date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-12-15,48.56,55.88,46.5,55.88,1713800,47.6151558725774,54.792728792414,45.5952378104376,54.792728792414,1747807.53049954,0.0,1.0
1999-12-16,47.75,55.0,46.56,47.06,604100,46.820916246202,53.9298511736358,45.6540703753543,46.1443417496601,616087.366772535,0.0,1.0
1999-12-17,41.5,48.38,41.0,48.28,755500,40.6925240673798,47.4386581778273,40.202252693074,47.3406039029662,770491.649721321,0.0,1.0
1999-12-20,42.12,47.38,41.25,41.38,646400,41.3004605715189,46.4581154292158,40.4473883802269,40.5748589375464,659226.740410142,0.0,1.0
1999-12-21,43.5,43.75,41.0,42.12,568300,42.6536095646029,42.8987452517558,40.202252693074,41.3004605715189,579576.974899572,0.0,1.0
1999-12-22,40.25,45.5,39.62,43.47,306400,39.4668456316153,44.614695061826,38.84910369999,42.6241932821445,312480.001951837,0.0,1.0
1999-12-23,41.03,44.75,40.25,40.5,571300,40.2316689755323,43.8792880003673,39.4668456316153,39.7119813187682,582636.504944793,0.0,1.0
1999-12-27,36.0,42.75,35.75,42.38,437000,35.2995389500162,41.9182025031442,35.0544032628633,41.5554016861579,445671.543253762,0.0,1.0
1999-12-28,37.62,39.38,34.0,34.75,513900,36.8880182027669,38.6137734403233,33.3384534527931,34.0738605142517,524097.496746244,0.0,1.0
1999-12-29,40.12,41.75,37.0,39.25,247400,39.3393750742958,40.9376597545327,36.2800816986277,38.4863028830038,252309.244395837,0.0,1.0
1999-12-30,41.19,44.0,38.12,40.88,263200,40.3885558153102,43.1438809389087,37.3782895770727,40.0845875632406,268422.769300664,0.0,1.0
1999-12-31,35.56,41.75,35.25,41.25,275600,34.8681001406271,40.9376597545327,34.5641318885575,40.4473883802269,281068.826820908,0.0,1.0
2000-01-03,39.75,40.69,37.94,39.44,570400,38.9765742573095,39.8982844410044,37.2017918823226,38.6726060052399,581718.645931227,0.0,1.0
2000-01-04,41.88,42.25,36.5,36.88,351100,41.0651303118522,41.4279311288384,35.789810324322,36.1624165687944,358066.99962562,0.0,1.0
2000-01-05,40.81,44.38,40.0,43.25,441000,40.0159495708378,43.5164871833811,39.2217099444624,42.40847387745,449750.916647389,0.0,1.0
2000-01-06,39.06,42.38,39.0,40.81,182700,38.2999997607676,41.5554016861579,38.2411671958509,40.0159495708378,186325.379753918,0.0,1.0
2000-01-07,38.0,40.12,37.25,40.06,300200,37.2606244472393,39.3393750742958,36.5252173857806,39.2805425093791,306156.973191715,0.0,1.0
2000-01-10,38.5,39.12,36.75,38.38,334900,37.7508958215451,38.3588323256843,36.0349460114749,37.6332306917117,341545.53738143,0.0,1.0
2000-01-11,37.94,38.25,37.62,38.12,102900,37.2017918823226,37.5057601343922,36.8880182027669,37.3782895770727,104941.880551058,0.0,1.0
2000-01-12,38.0,38.19,37.44,38.06,200800,37.2606244472393,37.4469275694755,36.7115205080168,37.319457012156,204784.544360081,0.0,1.0
2000-01-13,37.75,40.5,37.5,37.88,172300,37.0154887600864,39.7119813187682,36.7703530729335,37.1429593174059,175719.008930488,0.0,1.0
2000-01-14,43.62,47.0,37.75,37.81,747700,42.7712746944363,46.0855091847434,37.0154887600864,37.0743213250031,762536.871603748,0.0,1.0
2000-01-18,43.44,44.5,40.44,44.5,313400,42.5947769996862,43.6341523132145,39.6531487538515,43.6341523132145,319618.905390684,0.0,1.0
2000-01-19,44.75,45.75,43.31,44.06,248100,43.8792880003673,44.8598307489789,42.4673064423667,43.2027135038254,253023.134739722,0.0,1.0
2000-01-20,48.75,50.0,44.38,45.12,415800,47.8014589948136,49.027137430578,43.5164871833811,44.2420888173536,424050.864267538,0.0,1.0
2000-01-21,54.75,55.0,49.0,49.5,516300,53.684715486483,53.9298511736358,48.0465946819665,48.5368660562723,526545.120782419,0.0,1.0
2000-01-24,52.62,57.25,51.88,56.91,273000,51.5961594319403,56.1360723580119,50.8705577979678,55.8026878234839,278417.234115051,0.0,1.0
2000-01-25,52.12,53.5,50.38,52.0,237100,51.1058880576345,52.4590370507185,49.3997436750504,50.9882229278012,241804.857907247,0.0,1.0
2000-01-26,51.75,52.25,51.25,51.25,118700,50.7430872406483,51.233358614954,50.2528158663425,50.2528158663425,121055.405455885,0.0,1.0
2000-01-27,53.0,54.38,51.5,52.12,131300,51.9687656764127,53.3219146694967,50.4979515534954,51.1058880576345,133905.43164581,0.0,1.0
2000-01-28,56.62,56.62,52.5,52.5,178100,55.5183304263866,55.5183304263866,51.4784943021069,51.4784943021069,181634.100351247,0.0,1.0
2000-01-31,68.69,70.88,57.25,58.88,714800,67.3534814021281,69.5008700215874,56.1360723580119,57.7343570382487,728984.025441165,0.0,1.0
2000-02-01,67.5,71.75,65.25,69.5,408700,66.1866355312803,70.3539422128795,63.9804143469043,68.1477210285035,416809.976493851,0.0,1.0
2000-02-02,70.0,74.0,66.5,66.5,243200,68.6379924028092,72.5601633972555,65.2060927826688,65.2060927826688,248025.902332529,0.0,1.0
2000-02-03,70.12,75.0,70.0,72.94,347500,68.7556575326426,73.540706145867,68.6379924028092,71.5207880837272,354395.563571356,0.0,1.0
2000-02-04,68.25,71.0,64.31,70.62,137700,66.922042592739,69.6185351514208,63.0587041632095,69.2459289069484,140432.429075613,0.0,1.0
2000-02-07,68.38,69.0,65.25,66.0,61400,67.0495131500585,67.6574496541977,63.9804143469043,64.715821408363,62618.3815921762,0.0,1.0
2000-02-08,75.19,75.81,69.75,70.38,160600,73.7270092681032,74.3349457722424,68.3928567156564,69.0105986472816,163786.841754129,0.0,1.0
2000-02-09,69.88,75.5,69.81,75.44,151600,68.5203272729759,74.0309775201728,68.451689280573,73.9721449552561,154608.251618468,0.0,1.0
2000-02-10,68.38,72.75,66.38,69.88,44100,67.0495131500585,71.334484961491,65.0884276528354,68.5203272729759,44975.0916647389,0.0,1.0
2000-02-11,71.75,72.0,67.38,67.75,116100,70.3539422128795,70.5990779000324,66.068970401447,66.4317712184332,118403.812750027,0.0,1.0
2000-02-14,68.38,72.0,66.75,72.0,193700,67.0495131500585,70.5990779000324,65.4512284698217,70.5990779000324,197543.656586393,0.0,1.0
2000-02-15,63.62,67.94,60.5,67.81,137800,62.3821296666675,66.6180743406694,59.3228362909994,66.4906037833499,140534.413410454,0.0,1.0
2000-02-16,63.94,66.0,61.38,65.56,99300,62.6959033462232,64.715821408363,60.1857139097776,64.2843825989739,101270.444496793,0.0,1.0
2000-02-17,61.75,63.94,61.0,63.94,111200,60.5485147267639,62.6959033462232,59.8131076653052,62.6959033462232,113406.580342834,0.0,1.0
2000-02-18,60.0,62.69,57.88,61.97,175800,58.8325649166936,61.4702249104587,56.7538142896371,60.7642341314584,179288.460649912,0.0,1.0
2000-02-22,58.62,60.12,58.5,58.88,51000,57.4794159236097,58.950230046527,57.3617507937763,57.7343570382487,52012.0107687457,0.0,1.0
2000-02-23,55.75,60.25,52.69,59.19,195200,54.6652582350945,59.0777006038465,51.6647974243431,58.0383252903183,199073.421609003,0.0,1.0
2000-02-24,54.25,56.0,53.5,55.0,363900,53.1944441121772,54.9103939222474,52.4590370507185,53.9298511736358,371120.994485226,0.0,1.0
2000-02-25,59.75,60.5,54.25,54.88,175600,58.5874292295408,59.3228362909994,53.1944441121772,53.8121860438025,179084.49198023,0.0,1.0
2000-02-28,58.62,60.5,57.25,57.5,130400,57.4794159236097,59.3228362909994,56.1360723580119,56.3812080451647,132987.572632244,0.0,1.0
2000-02-29,61.94,63.25,58.38,58.62,311400,60.7348178490001,62.0193288496812,57.2440856639429,57.4794159236097,317579.218693871,0.0,1.0
2000-03-01,61.81,64.0,59.38,63.12,154000,60.6073472916806,62.7547359111399,58.2246284125545,61.8918582923617,157055.875654644,0.0,1.0
2000-03-02,61.44,62.0,60.0,62.0,113400,60.2445464746943,60.7936504139168,58.8325649166936,60.7936504139168,115650.235709329,0.0,1.0
2000-03-03,59.25,61.25,58.5,61.0,271500,58.097157855235,60.0582433524581,57.3617507937763,59.8131076653052,276887.46909244,0.0,1.0
2000-03-06,53.5,57.12,51.25,54.56,178700,52.4590370507185,56.0086018006923,50.2528158663425,53.4984123642468,182246.006360291,0.0,1.0
2000-03-07,58.5,59.62,53.38,53.75,599100,57.3617507937763,58.4599586722212,52.3413719208851,52.7041727378714,610988.150030501,0.0,1.0
2000-03-08,59.56,60.25,58.0,59.19,449100,58.4011261073046,59.0777006038465,56.8714794194705,58.0383252903183,458011.647769484,0.0,1.0
2000-03-09,66.5,76.0,65.0,73.02,846900,65.2060927826688,74.5212488944786,63.7352786597514,71.5992315036162,863705.3317657,0.0,1.0
2000-03-10,74.75,81.0,63.25,63.94,621400,73.2955704587142,79.4239626375364,62.0193288496812,62.6959033462232,633730.656699972,0.0,1.0
2000-03-13,82.88,89.88,71.88,73.75,333900,81.2673830049261,88.1311822452071,70.481412770199,72.3150277101026,340525.694033023,0.0,1.0
2000-03-14,77.0,85.25,75.94,85.25,162300,75.5017916430902,83.5912693191355,74.4624163295619,83.5912693191355,165520.57544642,0.0,1.0
2000-03-15,70.0,78.38,67.0,76.38,297700,68.6379924028092,76.8549406361741,65.6963641569746,74.893855138951,303607.364820698,0.0,1.0
2000-03-16,68.25,73.0,66.0,70.06,185200,66.922042592739,71.5796206486439,64.715821408363,68.6968249677259,188874.988124935,0.0,1.0
2000-03-17,66.5,68.25,62.5,68.25,123500,65.2060927826688,66.922042592739,61.2839217882225,66.922042592739,125950.653528237,0.0,1.0
2000-03-20,66.62,72.62,64.94,67.5,178100,65.3237579125022,71.2070144041715,63.6764460948348,66.1866355312803,181634.100351247,0.0,1.0
2000-03-21,58.25,68.0,55.0,67.12,291700,57.1166151066234,66.6769069055861,53.9298511736358,65.814029286808,297488.304730257,0.0,1.0
2000-03-22,61.12,63.0,55.0,58.94,283200,59.9307727951386,61.7741931625283,53.9298511736358,57.7931896031654,288819.6362688,0.0,1.0
2000-03-23,67.5,68.94,60.75,60.75,139000,66.1866355312803,67.598617089281,59.5679719781523,59.5679719781523,141758.225428542,0.0,1.0
2000-03-24,69.75,73.44,67.0,68.0,110200,68.3928567156564,72.011059458033,65.6963641569746,66.6769069055861,112386.736994427,0.0,1.0
2000-03-27,75.0,75.0,71.0,71.75,191500,73.540706145867,73.540706145867,69.6185351514208,70.3539422128795,195300.001219898,0.0,1.0
2000-03-28,74.12,75.25,73.5,74.94,180600,72.6778285270889,73.7858418330199,72.0698920229497,73.4818735809504,184183.708722264,0.0,1.0
2000-03-29,67.19,75.5,67.0,74.12,135700,65.8826672792108,74.0309775201728,65.6963641569746,72.6778285270889,138392.7423788,0.0,1.0
2000-03-30,60.0,67.06,57.88,65.0,139300,58.8325649166936,65.7551967218913,56.7538142896371,63.7352786597514,142064.178433064,0.0,1.0
2000-03-31,52.38,62.5,48.0,62.5,616300,51.3608291722736,61.2839217882225,47.0660519333549,61.2839217882225,628529.455623097,0.0,1.0
2000-04-03,45.0,54.5,44.75,52.5,358700,44.1244236875202,53.4395797993301,43.8792880003673,51.4784943021069,365817.809073512,0.0,1.0
2000-04-04,48.88,50.0,33.25,46.5,495400,47.9289295521331,49.027137430578,32.6030463913344,45.5952378104376,505230.394800718,0.0,1.0
2000-04-05,49.06,52.0,46.5,48.5,249700,48.1054272468832,50.9882229278012,45.5952378104376,47.5563233076607,254654.884097172,0.0,1.0
2000-04-06,50.38,52.5,50.25,52.0,107900,49.3997436750504,51.4784943021069,49.2722731177309,50.9882229278012,110041.097293091,0.0,1.0
2000-04-07,55.5,58.12,53.38,54.31,157700,54.4201225479416,56.9891445493039,52.3413719208851,53.2532766770939,160829.296043749,0.0,1.0
2000-04-10,55.0,61.48,53.25,57.75,206900,53.9298511736358,60.2837681846387,52.2139013635656,56.6263437323176,211005.588785363,0.0,1.0
2000-04-11,44.94,52.94,44.62,52.88,283000,44.0655911226035,51.909933111496,43.7518174430478,51.8511005465793,288615.667599119,0.0,1.0
2000-04-12,43.38,48.5,42.0,47.44,184200,42.5359444347695,47.5563233076607,41.1827954416855,46.5169479941324,187855.144776529,0.0,1.0
2000-04-13,41.88,47.38,41.06,46.38,179900,41.0651303118522,46.4581154292158,40.2610852579907,45.4775726806042,183469.818378379,0.0,1.0
2000-04-14,35.0,41.88,35.0,40.0,322000,34.3189962014046,41.0651303118522,34.3189962014046,39.2217099444624,328389.558186983,0.0,1.0
2000-04-17,30.12,34.75,29.69,34.0,341000,29.5339475881802,34.0738605142517,29.1123142062772,33.3384534527931,347766.581806712,0.0,1.0
2000-04-18,34.12,34.75,31.0,31.0,554300,33.4561185826265,34.0738605142517,30.3968252069584,30.3968252069584,565299.168021876,0.0,1.0
2000-04-19,44.0,45.0,34.75,35.38,256200,43.1438809389087,44.1244236875202,34.0738605142517,34.691602445877,261283.865861816,0.0,1.0
2000-04-20,42.62,45.38,42.56,44.38,236400,41.7907319458247,44.4970299319926,41.731899380908,43.5164871833811,241090.967563362,0.0,1.0
2000-04-24,38.62,43.19,36.0,43.19,212200,37.8685609513785,42.3496413125333,35.2995389500162,42.3496413125333,216410.758531918,0.0,1.0
2000-04-25,35.2,40.12,35.0,39.81,670200,34.5151047511269,39.3393750742958,34.3189962014046,39.0354068222262,683499.012102224,0.0,1.0
2000-04-26,32.0,38.62,31.52,38.0,354200,31.3773679555699,37.8685609513785,30.9067074362364,37.2606244472393,361228.514005681,0.0,1.0
2000-04-27,41.62,41.62,29.88,31.56,793600,40.8101891972132,40.8101891972132,29.2986173285134,30.9459291461809,809347.681295618,0.0,1.0
2000-04-28,47.25,47.75,43.25,45.25,530800,46.3306448718962,46.820916246202,42.40847387745,44.3695593746731,541332.849334319,0.0,1.0
2000-05-01,53.25,53.5,47.06,47.19,357300,52.2139013635656,52.4590370507185,46.1443417496601,46.2718123069795,364390.028385742,0.0,1.0
2000-05-02,48.25,53.5,48.25,52.06,421400,47.3111876205078,52.4590370507185,47.3111876205078,51.0470554927179,429761.987018616,0.0,1.0
2000-05-03,43.12,48.31,40.38,48.31,329500,42.2810033201305,47.3700201854245,39.5943161889348,47.3700201854245,336038.383300033,0.0,1.0
2000-05-04,45.69,47.5,43.12,43.12,141300,44.8009981840622,46.5757805590491,42.2810033201305,42.2810033201305,144103.865129878,0.0,1.0
2000-05-05,45.56,49.0,43.94,45.0,91900,44.6735276267427,48.0465946819665,43.085048373992,44.1244236875202,93723.6037185829,0.0,1.0
2000-05-08,41.38,45.06,41.25,44.62,63100,40.5748589375464,44.1832562524369,40.4473883802269,43.7518174430478,64352.1152844677,0.0,1.0
2000-05-09,41.88,43.88,38.81,42.12,109200,41.0651303118522,43.0262158090753,38.0548640736147,41.3004605715189,111366.89364602,0.0,1.0
2000-05-10,37.25,41.62,36.44,41.62,550300,36.5252173857806,40.8101891972132,35.7309777594053,40.8101891972132,561219.794628251,0.0,1.0
2000-05-11,36.69,38.56,35.5,38.44,167700,35.9761134465582,37.8097283864618,34.8092675757104,37.6920632566284,171027.729527817,0.0,1.0
2000-05-12,40.02,40.5,36.69,36.88,496700,39.2413207994347,39.7119813187682,35.9761134465582,36.1624165687944,506556.191153646,0.0,1.0
2000-05-15,39.12,40.62,37.5,40.0,262200,38.3588323256843,39.8296464486016,36.7703530729335,39.2217099444624,267402.925952257,0.0,1.0
2000-05-16,45.31,45.5,40.0,40.38,303500,44.4283919395898,44.614695061826,39.2217099444624,39.5943161889348,309522.456241457,0.0,1.0
2000-05-17,42.31,45.06,41.75,45.0,168200,41.4867636937551,44.1832562524369,40.9376597545327,44.1244236875202,171537.65120202,0.0,1.0
2000-05-18,38.69,42.88,38.5,42.25,71100,37.9371989437813,42.0456730604637,37.7508958215451,41.4279311288384,72510.8620717219,0.0,1.0
2000-05-19,36.94,39.5,36.94,39.25,86500,36.221249133711,38.7314385701566,36.221249133711,38.4863028830038,88216.4496371865,0.0,1.0
2000-05-22,34.62,37.88,30.0,37.12,309500,33.9463899569322,37.1429593174059,29.4162824583468,36.3977468284611,315641.516331898,0.0,1.0
2000-05-23,31.62,36.25,31.56,36.25,140900,31.0047617110976,35.5446746371691,30.9459291461809,35.5446746371691,143695.927790515,0.0,1.0
2000-05-24,30.12,32.86,28.0,32.31,217000,29.5339475881802,32.2206347193759,27.4551969611237,31.6813362076395,221306.006604271,0.0,1.0
2000-05-25,27.0,30.12,27.0,29.31,325500,26.4746542125121,29.5339475881802,26.4746542125121,28.7397079618048,331959.009906407,0.0,1.0
2000-05-26,23.88,27.5,22.0,27.06,726900,23.4153608368441,26.9649255868179,21.5719404694543,26.5334867774288,741324.129956886,0.0,1.0
2000-05-30,27.25,27.88,25.31,27.81,539500,26.719789899665,27.3375318312903,24.8175369673586,27.2688938388875,550205.486465457,0.0,1.0
2000-05-31,25.88,27.12,25.88,26.97,223200,25.3764463340672,26.5923193423455,25.3764463340672,26.4452379300538,227629.035364393,0.0,1.0
2000-06-01,26.31,27.25,26.06,26.31,378900,25.7980797159702,26.719789899665,25.5529440288173,25.7980797159702,386418.644711328,0.0,1.0
2000-06-02,27.25,28.25,26.69,27.19,635700,26.719789899665,27.7003326482766,26.1706859604426,26.6609573347483,648314.41658219,0.0,1.0
2000-06-05,26.81,29.0,26.0,27.62,462900,26.2883510902759,28.4357397097353,25.4941114639006,27.0825907166513,472085.485977498,0.0,1.0
2000-06-06,27.12,28.25,26.38,26.88,518700,26.5923193423455,27.7003326482766,25.866717708373,26.3569890826788,528992.744818597,0.0,1.0
2000-06-07,30.88,32.5,26.88,27.25,487600,30.279160077125,31.8676393298757,26.3569890826788,26.719789899665,497275.616683145,0.0,1.0
2000-06-08,33.12,34.25,30.12,31.25,320000,32.4755758340149,33.583589139946,29.5339475881802,30.6419608941113,326349.871490169,0.0,1.0
2000-06-09,34.56,36.56,33.38,36.5,221800,33.8875573920155,35.8486428892387,32.7305169486539,35.789810324322,226201.254676624,0.0,1.0
2000-06-12,38.0,38.06,33.88,34.19,354200,37.2606244472393,37.319457012156,33.2207883229597,33.5247565750293,361228.514005681,0.0,1.0
2000-06-13,35.5,36.62,34.75,34.88,499000,34.8092675757104,35.9074754541554,34.0738605142517,34.2013310715712,508901.830854983,0.0,1.0
2000-06-14,35.12,38.75,34.62,38.5,516500,34.436661331238,37.996031508698,33.9463899569322,37.7508958215451,526749.089452101,0.0,1.0
2000-06-15,34.19,37.0,33.25,34.69,429300,33.5247565750293,36.2800816986277,32.6030463913344,34.015027949335,437818.749471029,0.0,1.0
2000-06-16,31.62,34.25,30.94,33.88,133400,31.0047617110976,33.583589139946,30.3379926420417,33.2207883229597,136047.102677464,0.0,1.0
2000-06-19,32.81,33.25,29.38,32.25,180100,32.1716075819453,32.6030463913344,28.8083459542077,31.6225036427228,183673.787048061,0.0,1.0
2000-06-20,38.06,38.06,33.0,33.38,542400,37.319457012156,37.319457012156,32.3579107041815,32.7305169486539,553163.032175837,0.0,1.0
2000-06-21,38.06,38.75,36.0,36.19,170600,37.319457012156,37.996031508698,35.2995389500162,35.4858420722524,173985.275238196,0.0,1.0
2000-06-22,34.81,38.06,34.75,37.97,263500,34.1326930791684,37.319457012156,34.0738605142517,37.231208164781,268728.722305186,0.0,1.0
2000-06-23,33.0,34.92,31.62,34.75,84300,32.3579107041815,34.2405527815157,31.0047617110976,34.0738605142517,85972.7942706914,0.0,1.0
2000-06-26,35.25,35.38,32.75,32.75,98500,34.5641318885575,34.691602445877,32.1127750170286,32.1127750170286,100454.569818068,0.0,1.0
2000-06-27,36.06,38.0,34.25,35.0,147300,35.3583715149329,37.2606244472393,33.583589139946,34.3189962014046,150222.925220318,0.0,1.0
2000-06-28,38.94,39.62,36.12,37.62,202400,38.1823346309342,38.84910369999,35.4172040798496,36.8880182027669,206416.293717532,0.0,1.0
2000-06-29,42.0,42.88,37.38,38.88,236700,41.1827954416855,42.0456730604637,36.6526879431001,38.1235020660175,241396.920567885,0.0,1.0
2000-06-30,43.44,46.5,40.75,42.25,666500,42.5947769996862,45.5952378104376,39.9571170059211,41.4279311288384,679725.591713118,0.0,1.0
2000-07-03,43.5,44.34,41.0,44.31,49900,42.6536095646029,43.4772654734366,40.202252693074,43.4478491909783,50890.1830854982,0.0,1.0
2000-07-05,42.0,43.0,39.0,43.0,169200,41.1827954416855,42.1633381902971,38.2411671958509,42.1633381902971,172557.494550427,0.0,1.0
2000-07-06,43.06,43.88,40.5,41.56,72800,42.2221707552138,43.0262158090753,39.7119813187682,40.7513566322965,74244.5957640135,0.0,1.0
2000-07-07,42.0,43.5,39.62,43.06,108300,41.1827954416855,42.6536095646029,38.84910369999,42.2221707552138,110449.034632454,0.0,1.0
2000-07-10,42.75,43.12,40.69,42.22,59800,41.9182025031442,42.2810033201305,39.8982844410044,41.3985148463801,60986.6322347254,0.0,1.0
2000-07-11,42.5,45.88,42.19,42.5,190800,41.6730668159913,44.9873013062984,41.3690985639217,41.6730668159913,194586.110876013,0.0,1.0
2000-07-12,42.12,43.25,41.88,43.06,204900,41.3004605715189,42.40847387745,41.0651303118522,42.2221707552138,208965.902088549,0.0,1.0
2000-07-13,42.94,43.38,41.62,42.19,195100,42.1045056253804,42.5359444347695,40.8101891972132,41.3690985639217,198971.437274163,0.0,1.0
2000-07-14,43.75,44.88,42.88,42.88,300600,42.8987452517558,44.0067585576868,42.0456730604637,42.0456730604637,306564.910531077,0.0,1.0
2000-07-17,46.94,47.5,43.44,43.44,271800,46.0266766198267,46.5757805590491,42.5947769996862,42.5947769996862,277193.422096962,0.0,1.0
2000-07-18,44.44,47.25,44.38,46.75,178500,43.5753197482978,46.3306448718962,43.5164871833811,45.8403734975905,182042.03769061,0.0,1.0
2000-07-19,44.25,46.19,44.12,44.88,109200,43.3890166260616,45.291269558368,43.2615460687421,44.0067585576868,111366.89364602,0.0,1.0
2000-07-20,47.44,47.5,44.12,44.12,126700,46.5169479941324,46.5757805590491,43.2615460687421,43.2615460687421,129214.152243139,0.0,1.0
2000-07-21,45.38,49.25,44.0,47.0,171700,44.4970299319926,48.2917303691194,43.1438809389087,46.0855091847434,175107.102921444,0.0,1.0
2000-07-24,42.25,46.5,42.25,44.94,130000,41.4279311288384,45.5952378104376,41.4279311288384,44.0655911226035,132579.635292881,0.0,1.0
2000-07-25,38.38,43.25,37.69,42.38,579900,37.6332306917117,42.40847387745,36.9566561951697,41.5554016861579,591407.157741091,0.0,1.0
2000-07-26,33.06,38.38,32.81,38.31,313600,32.4167432690982,37.6332306917117,32.1716075819453,37.5645926993089,319822.874060366,0.0,1.0
2000-07-27,33.0,33.88,32.12,33.88,154300,32.3579107041815,33.2207883229597,31.4950330854033,33.2207883229597,157361.828659166,0.0,1.0
2000-07-28,29.0,33.12,28.0,33.06,169700,28.4357397097353,32.4755758340149,27.4551969611237,32.4167432690982,173067.41622463,0.0,1.0
2000-07-31,30.62,31.38,28.94,29.47,236000,30.024218962486,30.7694314514308,28.3769071448186,28.8965948015827,240683.030224,0.0,1.0
2000-08-01,30.5,32.38,30.5,31.38,138200,29.9065538326526,31.7499742000423,29.9065538326526,30.7694314514308,140942.350749817,0.0,1.0
2000-08-02,27.62,30.56,26.5,30.5,407200,27.0825907166513,29.9653863975693,25.9843828382064,29.9065538326526,415280.21147124,0.0,1.0
2000-08-03,26.06,27.0,25.56,27.0,331900,25.5529440288173,26.4746542125121,25.0626726545115,26.4746542125121,338486.007336209,0.0,1.0
2000-08-04,26.06,29.0,25.5,28.88,528900,25.5529440288173,28.4357397097353,25.0038400895948,28.3180745799019,539395.146972344,0.0,1.0
2000-08-07,24.38,27.0,24.12,26.38,349800,23.9056322111499,26.4746542125121,23.6506910965108,25.866717708373,356741.20327269,0.0,1.0
2000-08-08,23.62,26.0,23.38,24.88,398000,23.1604197222051,25.4941114639006,22.9250894625383,24.3959035854556,405897.652665897,0.0,1.0
2000-08-09,24.5,25.75,24.19,24.19,267000,24.0232973409832,25.2489757767477,23.7193290889137,23.7193290889137,272298.17402461,0.0,1.0
2000-08-10,24.56,24.81,23.5,24.25,318100,24.0821299058999,24.3272655930528,23.0427545923717,23.7781616538303,324412.169128197,0.0,1.0
2000-08-11,24.86,25.0,23.88,24.56,105900,24.3762927304834,24.513568715289,23.4153608368441,24.0821299058999,108001.410596278,0.0,1.0
2000-08-14,23.25,25.25,22.62,24.81,248300,22.7976189052188,24.7587044024419,22.1798769735935,24.3272655930528,253227.103409403,0.0,1.0
2000-08-15,22.25,24.12,22.0,23.25,346300,21.8170761566072,23.6506910965108,21.5719404694543,22.7976189052188,353171.751553268,0.0,1.0
2000-08-16,22.25,23.62,21.75,22.66,212100,21.8170761566072,23.1604197222051,21.3268047823014,22.219098683538,216308.774197078,0.0,1.0
2000-08-17,21.88,22.25,21.31,22.16,156200,21.4542753396209,21.8170761566072,20.8953659729124,21.7288273092322,159299.531021139,0.0,1.0
2000-08-18,21.62,22.5,21.5,22.06,399200,21.1993342249819,22.0622118437601,21.0816690951486,21.630773034371,407121.464683987,0.0,1.0
2000-08-21,21.25,22.06,20.0,22.06,220100,20.8365334079957,21.630773034371,19.6108549722312,21.630773034371,224467.520984332,0.0,1.0
2000-08-22,21.12,23.0,21.06,21.25,381000,20.7090628506762,22.5524832180659,20.6502302857595,20.8365334079957,388560.315742982,0.0,1.0
2000-08-23,21.25,21.69,21.06,21.38,240200,20.8365334079957,21.2679722173848,20.6502302857595,20.9640039653152,244966.372287308,0.0,1.0
2000-08-24,23.88,24.25,21.75,22.0,493200,23.4153608368441,23.7781616538303,21.3268047823014,21.5719404694543,502986.739434222,0.0,1.0
2000-08-25,23.12,24.12,23.0,24.0,158000,22.6701483478993,23.6506910965108,22.5524832180659,23.5330259666775,161135.249048271,0.0,1.0
2000-08-28,23.62,25.12,23.12,23.38,114900,23.1604197222051,24.6312338451224,22.6701483478993,22.9250894625383,117180.000731939,0.0,1.0
2000-08-29,27.38,27.5,23.59,23.62,291100,26.8472604569845,26.9649255868179,23.1310034397467,23.1604197222051,296876.398721214,0.0,1.0
2000-08-30,28.5,28.5,26.12,27.25,278700,27.9454683354295,27.9454683354295,25.611776593734,26.719789899665,284230.341200969,0.0,1.0
2000-08-31,30.75,30.88,28.56,28.62,464900,30.1516895198055,30.279160077125,28.0043009003462,28.0631334652629,474125.172674311,0.0,1.0
2000-09-01,31.19,32.62,30.12,31.38,262200,30.5831283291946,31.9853044597091,29.5339475881802,30.7694314514308,267402.925952257,0.0,1.0
2000-09-05,32.81,34.0,30.5,31.0,257900,32.1716075819453,33.3384534527931,29.9065538326526,30.3968252069584,263017.599554108,0.0,1.0
2000-09-06,32.31,33.44,32.12,33.06,193800,31.6813362076395,32.7893495135706,31.4950330854033,32.4167432690982,197645.640921234,0.0,1.0
2000-09-07,30.75,33.5,28.5,32.53,304900,30.1516895198055,32.8481820784873,27.9454683354295,31.8970556123341,310950.236929227,0.0,1.0
2000-09-08,27.5,30.94,27.38,30.94,188800,26.9649255868179,30.3379926420417,26.8472604569845,30.3379926420417,192546.4241792,0.0,1.0
2000-09-11,25.06,27.31,25.0,27.22,217600,24.5724012802057,26.7786224645817,24.513568715289,26.6903736172067,221917.912613315,0.0,1.0
2000-09-12,26.0,27.5,25.75,25.75,170700,25.4941114639006,26.9649255868179,25.2489757767477,25.2489757767477,174087.259573037,0.0,1.0
2000-09-13,29.56,30.0,26.0,26.06,161700,28.9848436489577,29.4162824583468,25.4941114639006,25.5529440288173,164908.669437376,0.0,1.0
2000-09-14,27.75,31.0,26.88,30.0,123000,27.2100612739708,30.3968252069584,26.3569890826788,29.4162824583468,125440.731854034,0.0,1.0
2000-09-15,26.5,28.25,26.5,27.75,110500,25.9843828382064,27.7003326482766,25.9843828382064,27.2100612739708,112692.689998949,0.0,1.0
2000-09-18,25.5,27.38,25.44,26.75,127000,25.0038400895948,26.8472604569845,24.9450075246781,26.2295185253592,129520.105247661,0.0,1.0
2000-09-19,28.5,28.5,25.5,25.94,131000,27.9454683354295,27.9454683354295,25.0038400895948,25.4352788989839,133599.478641288,0.0,1.0
2000-09-20,26.25,28.31,26.25,28.31,155400,25.7392471510535,27.7591652131933,25.7392471510535,27.7591652131933,158483.656342413,0.0,1.0
2000-09-21,26.25,26.94,25.0,26.28,172300,25.7392471510535,26.4158216475954,24.513568715289,25.7686634335118,175719.008930488,0.0,1.0
2000-09-22,28.12,28.12,23.88,24.06,186200,27.5728620909571,27.5728620909571,23.4153608368441,23.5918585315941,189894.831473342,0.0,1.0
2000-09-25,27.38,29.69,27.38,28.56,137200,26.8472604569845,29.1123142062772,26.8472604569845,28.0043009003462,139922.50740141,0.0,1.0
2000-09-26,29.44,29.88,28.12,28.19,315900,28.8671785191243,29.2986173285134,27.5728620909571,27.6415000833599,322168.513761702,0.0,1.0
2000-09-27,30.94,31.0,29.5,29.72,344800,30.3379926420417,30.3968252069584,28.926011084041,29.1417304887356,351641.986530657,0.0,1.0
2000-09-28,30.88,31.38,28.5,30.69,157000,30.279160077125,30.7694314514308,27.9454683354295,30.0928569548888,160115.405699864,0.0,1.0
2000-09-29,28.44,30.91,28.44,30.91,107600,27.8866357705128,30.3085763595833,27.8866357705128,30.3085763595833,109735.144288569,0.0,1.0
2000-10-02,29.25,29.44,27.25,28.69,125200,28.6808753968882,28.8671785191243,26.719789899665,28.1317714576657,127684.387220528,0.0,1.0
2000-10-03,28.88,30.0,28.12,29.25,187300,28.3180745799019,29.4162824583468,27.5728620909571,28.6808753968882,191016.659156589,0.0,1.0
2000-10-04,28.19,28.5,24.75,28.44,223700,27.6415000833599,27.9454683354295,24.2684330281361,27.8866357705128,228138.957038596,0.0,1.0
2000-10-05,27.88,28.25,27.25,28.19,94600,27.3375318312903,27.7003326482766,26.719789899665,27.6415000833599,96477.1807592813,0.0,1.0
2000-10-06,25.75,28.0,25.0,28.0,126400,25.2489757767477,27.4551969611237,24.513568715289,27.4551969611237,128908.199238617,0.0,1.0
2000-10-09,26.44,26.44,24.0,25.8,117700,25.9255502732897,25.9255502732897,23.5330259666775,25.2980029141783,120035.562107478,0.0,1.0
2000-10-10,23.56,26.5,23.38,26.44,206300,23.1015871572884,25.9843828382064,22.9250894625383,25.9255502732897,210393.682776318,0.0,1.0
2000-10-11,23.31,23.81,21.56,23.5,195600,22.8564514701355,23.3467228444413,21.1405016600652,23.0427545923717,199481.358948366,0.0,1.0
2000-10-12,22.75,23.56,22.38,23.5,164500,22.307347530913,23.1015871572884,21.9445467139267,23.0427545923717,167764.230812915,0.0,1.0
2000-10-13,22.88,23.12,22.62,22.69,228300,22.4348180882325,22.6701483478993,22.1798769735935,22.2485149659963,232830.236441268,0.0,1.0
2000-10-16,22.38,22.88,22.0,22.86,99000,21.9445467139267,22.4348180882325,21.5719404694543,22.4152072332603,100964.491492271,0.0,1.0
2000-10-17,19.44,22.31,18.25,22.19,212400,19.0617510330087,21.8759087215239,17.894905162161,21.7582435916905,216614.7272016,0.0,1.0
2000-10-18,20.0,20.38,17.75,19.12,202300,19.6108549722312,19.9834612167036,17.4046337878552,18.747977353453,206314.309382691,0.0,1.0
2000-10-19,22.75,23.19,21.38,21.55,209500,22.307347530913,22.7387863403021,20.9640039653152,21.1306962325791,213657.18149122,0.0,1.0
2000-10-20,23.19,24.94,22.56,22.62,253800,22.7387863403021,24.4547361503723,22.1210444086768,22.1798769735935,258836.24182564,0.0,1.0
2000-10-23,22.81,22.81,21.75,22.12,234500,22.3661800958297,22.3661800958297,21.3268047823014,21.6896055992877,239153.265201389,0.0,1.0
2000-10-24,19.19,23.25,18.88,23.12,588000,18.8166153458559,22.7976189052188,18.5126470937863,22.6701483478993,599667.888863184,0.0,1.0
2000-10-25,17.0,19.38,16.38,19.38,790600,16.6692267263965,19.002918468092,16.0612902222574,19.002918468092,806288.151250401,0.0,1.0
2000-10-26,16.38,17.25,14.88,17.11,570500,16.0612902222574,16.9143624135494,14.59047609934,16.7770864287438,581820.630266066,0.0,1.0
2000-10-27,16.06,17.25,15.62,16.0,197000,15.7475165427017,16.9143624135494,15.3160777333126,15.688683977785,200909.139636135,0.0,1.0
2000-10-30,16.19,17.0,15.5,15.89,296000,15.8749871000212,16.6692267263965,15.1984126034792,15.5808242754377,301873.631128406,0.0,1.0
2000-10-31,21.0,21.5,15.88,15.94,444400,20.5913977208428,21.0816690951486,15.5710188479516,15.6298514128683,453218.384031972,0.0,1.0
2000-11-01,20.0,21.25,18.56,20.25,199800,19.6108549722312,20.8365334079957,18.1988734142306,19.8559906593841,203764.701011675,0.0,1.0
2000-11-02,23.0,23.25,20.38,20.44,185300,22.5524832180659,22.7976189052188,19.9834612167036,20.0422937816203,188976.972459776,0.0,1.0
2000-11-03,23.0,23.5,21.5,22.56,123300,22.5524832180659,23.0427545923717,21.0816690951486,22.1210444086768,125746.684858556,0.0,1.0
2000-11-06,19.69,23.38,19.5,23.0,116900,19.3068867201616,22.9250894625383,19.1205835979254,22.5524832180659,119219.687428753,0.0,1.0
2000-11-07,23.62,24.0,19.0,19.64,180000,23.1604197222051,23.5330259666775,18.6303122236197,19.2578595827311,183571.80271322,0.0,1.0
2000-11-08,23.44,24.88,22.56,23.56,415100,22.983922027455,24.3959035854556,22.1210444086768,23.1015871572884,423336.973923653,0.0,1.0
2000-11-09,21.31,23.5,19.75,23.08,227000,20.8953659729124,23.0427545923717,19.3657192850783,22.6309266379548,231504.440088338,0.0,1.0
2000-11-10,19.5,21.31,19.5,21.31,130800,19.1205835979254,20.8953659729124,19.1205835979254,20.8953659729124,133395.509971607,0.0,1.0
2000-11-13,18.12,19.42,17.5,19.38,123300,17.7674346048415,19.0421401780365,17.1594981007023,19.002918468092,125746.684858556,0.0,1.0
2000-11-14,21.0,21.0,19.11,19.12,102600,20.5913977208428,20.5913977208428,18.7381719259669,18.747977353453,104635.927546535,0.0,1.0
2000-11-15,20.06,21.75,20.0,21.19,58900,19.6696875371479,21.3268047823014,19.6108549722312,20.777700843079,60068.7732211593,0.0,1.0
2000-11-16,19.0,21.0,19.0,20.0,103900,18.6303122236197,20.5913977208428,18.6303122236197,19.6108549722312,105961.723899464,0.0,1.0
2000-11-17,19.12,20.25,18.94,19.62,59500,18.747977353453,19.8559906593841,18.571479658703,19.2382487277588,60680.6792302034,0.0,1.0
2000-11-20,17.5,19.17,17.38,18.94,94000,17.1594981007023,18.7970044908836,17.0418329708689,18.571479658703,95865.2747502372,0.0,1.0
2000-11-21,16.31,17.56,16.0,17.08,125500,15.9926522298546,17.218330665619,15.688683977785,16.7476701462855,127990.34022505,0.0,1.0
2000-11-22,15.12,15.94,14.88,15.81,115200,14.8258063590068,15.6298514128683,14.59047609934,15.5023808555488,117485.953736461,0.0,1.0
2000-11-24,16.5,16.5,15.33,15.33,63200,16.1789553520908,16.1789553520908,15.0317203362152,15.0317203362152,64454.0996193082,0.0,1.0
2000-11-27,16.88,17.88,16.38,17.0,88900,16.5515615965631,17.5321043451747,16.0612902222574,16.6692267263965,90664.0736733628,0.0,1.0
2000-11-28,16.81,17.62,16.25,16.5,97800,16.4829236041603,17.2771632305357,15.9338196649379,16.1789553520908,99740.6794741831,0.0,1.0
2000-11-29,14.88,16.62,14.38,16.5,125400,14.59047609934,16.2966204819241,14.1002047250342,16.1789553520908,127888.35589021,0.0,1.0
2000-11-30,13.88,14.38,13.25,14.14,98000,13.6099333507285,14.1002047250342,12.9921914191032,13.8648744653675,99944.648143864,0.0,1.0
2000-12-01,13.88,15.75,13.88,15.0,78400,13.6099333507285,15.4435482906321,13.6099333507285,14.7081412291734,79955.7185150912,0.0,1.0
2000-12-04,14.19,14.5,13.38,14.27,171700,13.913901602798,14.2178698548676,13.1196619764227,13.992345022687,175107.102921444,0.0,1.0
2000-12-05,16.5,16.62,14.56,14.56,105700,16.1789553520908,16.2966204819241,14.2767024197843,14.2767024197843,107797.441926596,0.0,1.0
2000-12-06,17.06,17.73,16.12,16.56,123700,16.7280592913132,17.385022932883,15.8063491076184,16.2377879170074,126154.622197919,0.0,1.0
2000-12-07,17.5,17.5,16.0,16.12,142300,17.1594981007023,17.1594981007023,15.688683977785,15.8063491076184,145123.708478285,0.0,1.0
2000-12-08,20.5,20.62,17.5,17.75,151800,20.101126346537,20.2187914763704,17.1594981007023,17.4046337878552,154812.220288149,0.0,1.0
2000-12-11,20.94,22.25,19.88,20.62,216900,20.5325651559261,21.8170761566072,19.4931898423978,20.2187914763704,221204.02226943,0.0,1.0
2000-12-12,19.12,21.12,18.62,21.0,142500,18.747977353453,20.7090628506762,18.2577059791473,20.5913977208428,145327.677147966,0.0,1.0
2000-12-13,19.5,20.12,19.12,19.88,122000,19.1205835979254,19.7285201020646,18.747977353453,19.4931898423978,124420.888505627,0.0,1.0
2000-12-14,17.44,19.75,16.62,19.62,157700,17.1006655357856,19.3657192850783,16.2966204819241,19.2382487277588,160829.296043749,0.0,1.0
2000-12-15,16.94,17.5,16.12,17.27,85200,16.6103941614798,17.1594981007023,15.8063491076184,16.9339732685217,86890.6532842577,0.0,1.0
2000-12-18,15.88,18.38,15.5,17.0,107500,15.5710188479516,18.0223757194805,15.1984126034792,16.6692267263965,109633.159953729,0.0,1.0
2000-12-19,16.25,17.0,14.56,16.25,183600,15.9338196649379,16.6692267263965,14.2767024197843,15.9338196649379,187243.238767484,0.0,1.0
2000-12-20,13.62,16.0,13.25,15.75,264400,13.3549922360895,15.688683977785,12.9921914191032,15.4435482906321,269646.581318751,0.0,1.0
2000-12-21,13.88,14.31,13.25,13.88,394100,13.6099333507285,14.0315667326314,12.9921914191032,13.6099333507285,401920.26360711,0.0,1.0
2000-12-22,15.0,15.62,13.62,13.62,160800,14.7081412291734,15.3160777333126,13.3549922360895,13.3549922360895,163990.81042381,0.0,1.0
2000-12-26,16.75,16.75,14.56,14.81,144100,16.4240910392436,16.4240910392436,14.2767024197843,14.5218381069372,146959.426505417,0.0,1.0
2000-12-27,17.25,17.94,15.56,16.62,138900,16.9143624135494,17.5909369100914,15.2572451683959,16.2966204819241,141656.241093702,0.0,1.0
2000-12-28,17.12,18.06,15.81,17.28,175400,16.7868918562299,17.7086020399248,15.5023808555488,16.9437786960078,178880.523310549,0.0,1.0
2000-12-29,15.69,17.44,15.0,17.19,217600,15.3847157257154,17.1006655357856,14.7081412291734,16.8555298486327,221917.912613315,0.0,1.0
2001-01-02,14.94,16.0,14.25,15.83,146400,14.6493086642567,15.688683977785,13.9727341677147,15.521991710521,149305.066206753,0.0,1.0
2001-01-03,17.38,17.62,13.62,14.25,185300,17.0418329708689,17.2771632305357,13.3549922360895,13.9727341677147,188976.972459776,0.0,1.0
2001-01-04,17.25,18.38,16.75,17.44,129200,16.9143624135494,18.0223757194805,16.4240910392436,17.1006655357856,131763.760614156,0.0,1.0
2001-01-05,16.5,18.0,15.94,17.31,138900,16.1789553520908,17.6497694750081,15.6298514128683,16.9731949784661,141656.241093701,0.0,1.0
2001-01-08,15.94,16.52,15.5,16.52,72400,15.6298514128683,16.198566207063,15.1984126034792,16.198566207063,73836.6584246506,0.0,1.0
2001-01-09,16.62,17.0,15.88,15.91,108600,16.2966204819241,16.6692267263965,15.5710188479516,15.6004351304099,110754.987636976,0.0,1.0
2001-01-10,17.0,17.12,16.5,16.75,77800,16.6692267263965,16.7868918562299,16.1789553520908,16.4240910392436,79343.8125060475,0.0,1.0
2001-01-11,17.56,17.75,17.0,17.06,341800,17.218330665619,17.4046337878552,16.6692267263965,16.7280592913132,348582.456485437,0.0,1.0
2001-01-12,17.38,18.88,17.25,17.62,270700,17.0418329708689,18.5126470937863,16.9143624135494,17.2771632305357,276071.594413715,0.0,1.0
2001-01-16,22.75,22.75,17.38,17.38,390400,22.307347530913,22.307347530913,17.0418329708689,17.0418329708689,398146.843218006,0.0,1.0
2001-01-17,21.38,24.5,21.19,22.88,206200,20.9640039653152,24.0232973409832,20.777700843079,22.4348180882325,210291.698441477,0.0,1.0
2001-01-18,21.5,22.0,18.75,21.06,106500,21.0816690951486,21.5719404694543,18.3851765364668,20.6502302857595,108613.316605322,0.0,1.0
2001-01-19,20.94,23.0,20.5,22.0,146100,20.5325651559261,22.5524832180659,20.101126346537,21.5719404694543,148999.11320223,0.0,1.0
2001-01-22,22.38,22.81,20.94,21.38,70600,21.9445467139267,22.3661800958297,20.5325651559261,20.9640039653152,72000.9403975186,0.0,1.0
2001-01-23,23.44,23.75,22.06,22.47,175000,22.983922027455,23.2878902795246,21.630773034371,22.0327955613018,178472.585971186,0.0,1.0
2001-01-24,23.81,24.06,23.0,23.41,82100,23.3467228444413,23.5918585315941,22.5524832180659,22.9545057449966,83729.1389041964,0.0,1.0
2001-01-25,25.44,25.88,23.73,23.75,217100,24.9450075246781,25.3764463340672,23.2682794245523,23.2878902795246,221407.990939112,0.0,1.0
2001-01-26,25.31,26.0,24.62,25.44,103500,24.8175369673586,25.4941114639006,24.1409624708166,24.9450075246781,105553.786560102,0.0,1.0
2001-01-29,26.88,27.44,25.25,25.31,132900,26.3569890826788,26.9060930219012,24.7587044024419,24.8175369673586,135537.181003261,0.0,1.0
2001-01-30,29.62,29.94,26.75,26.75,289200,29.0436762138744,29.3574498934301,26.2295185253592,26.2295185253592,294938.696359241,0.0,1.0
2001-01-31,28.88,30.5,28.31,29.39,430600,28.3180745799019,29.9065538326526,27.7591652131933,28.8181513816938,439144.545823958,0.0,1.0
2001-02-01,31.62,31.94,30.06,31.03,552200,31.0047617110976,31.3185353906532,29.4751150232635,30.4262414894167,563157.496990222,0.0,1.0
2001-02-02,29.81,33.31,29.62,31.44,580400,29.2299793361106,32.6618789562511,29.0436762138744,30.8282640163475,591917.079415295,0.0,1.0
2001-02-05,27.88,29.62,27.31,29.38,417800,27.3375318312903,29.0436762138744,26.7786224645817,28.8083459542077,426090.550964352,0.0,1.0
2001-02-06,27.75,28.38,27.06,27.88,235500,27.2100612739708,27.8278032055961,26.5334867774288,27.3375318312903,240173.108549796,0.0,1.0
2001-02-07,27.44,27.62,26.88,27.62,198600,26.9060930219012,27.0825907166513,26.3569890826788,27.0825907166513,202540.888993586,0.0,1.0
2001-02-08,28.59,29.5,27.39,27.39,127000,28.0337171828045,28.926011084041,26.8570658844706,26.8570658844706,129520.105247661,0.0,1.0
2001-02-09,28.62,29.0,28.31,28.94,71600,28.0631334652629,28.4357397097353,27.7591652131933,28.3769071448186,73020.7837459252,0.0,1.0
2001-02-12,30.12,30.44,28.12,28.19,87700,29.5339475881802,29.8477212677359,27.5728620909571,27.6415000833599,89440.2616552745,0.0,1.0
2001-02-13,32.69,33.38,30.02,30.02,327400,32.0539424521119,32.7305169486539,29.4358933133191,29.4358933133191,333896.712268379,0.0,1.0
2001-02-14,32.19,32.67,31.62,32.66,179400,31.5636710778061,32.0343315971397,31.0047617110976,32.0245261696536,182959.896704176,0.0,1.0
2001-02-15,34.12,34.75,32.06,32.06,536800,33.4561185826265,34.0738605142517,31.4362005204866,31.4362005204866,547451.909424758,0.0,1.0
2001-02-16,28.88,32.38,28.75,30.75,562200,28.3180745799019,31.7499742000423,28.1906040225824,30.1516895198055,573355.93047429,0.0,1.0
2001-02-20,26.25,29.5,25.88,28.88,213900,25.7392471510535,28.926011084041,25.3764463340672,28.3180745799019,218144.49222421,0.0,1.0
2001-02-21,25.62,25.62,22.5,25.5,421700,25.1215052194282,25.1215052194282,22.0622118437601,25.0038400895948,430067.940023138,0.0,1.0
2001-02-22,22.5,25.56,22.44,25.56,308800,22.0622118437601,25.0626726545115,22.0033792788434,25.0626726545115,314927.625988013,0.0,1.0
2001-02-23,25.12,25.19,22.31,22.5,109700,24.6312338451224,24.6998718375252,21.8759087215239,22.0622118437601,111876.815320224,0.0,1.0
2001-02-26,26.56,26.75,24.38,25.48,98200,26.043215403123,26.2295185253592,23.9056322111499,24.9842292346226,100148.616813546,0.0,1.0
2001-02-27,24.81,26.88,24.38,26.52,74000,24.3272655930528,26.3569890826788,23.9056322111499,26.0039936931786,75468.4077821017,0.0,1.0
2001-02-28,25.19,25.5,24.5,25.12,67800,24.6998718375252,25.0038400895948,24.0232973409832,24.6312338451224,69145.3790219796,0.0,1.0
2001-03-01,24.75,25.25,23.12,25.14,130100,24.2684330281361,24.7587044024419,22.6701483478993,24.6508447000946,132681.619627722,0.0,1.0
2001-03-02,23.5,25.38,22.5,24.19,309400,23.0427545923717,24.8861749597614,22.0622118437601,23.7193290889137,315539.531997057,0.0,1.0
2001-03-05,20.12,23.69,20.12,23.5,398800,19.7285201020646,23.2290577146079,19.7285201020646,23.0427545923717,406713.527344623,0.0,1.0
2001-03-06,21.81,22.12,20.56,20.81,363000,21.3856373472181,21.6896055992877,20.1599589114537,20.4050945986066,370203.135471661,0.0,1.0
2001-03-07,20.38,22.12,19.62,21.81,827700,19.9834612167036,21.6896055992877,19.2382487277588,21.3856373472181,844124.339476291,0.0,1.0
2001-03-08,20.06,20.5,20.0,20.0,3251100,19.6696875371479,20.101126346537,19.6108549722312,19.6108549722312,3315612.71000528,0.0,1.0
2001-03-09,20.06,20.44,19.75,20.12,1122700,19.6696875371479,20.0422937816203,19.3657192850783,19.7285201020646,1144978.12725629,0.0,1.0
2001-03-12,19.75,20.19,19.69,20.06,787400,19.3657192850783,19.7971580944674,19.3068867201616,19.6696875371479,803024.652535498,0.0,1.0
2001-03-13,20.25,20.44,19.77,19.77,631400,19.8559906593841,20.0422937816203,19.3853301400506,19.3853301400506,643929.09018404,0.0,1.0
2001-03-14,20.0,20.62,19.0,19.62,573100,19.6108549722312,20.2187914763704,18.6303122236197,19.2382487277588,584472.222971925,0.0,1.0
2001-03-15,20.25,21.38,20.12,20.12,285200,19.8559906593841,20.9640039653152,19.7285201020646,19.7285201020646,290859.322965613,0.0,1.0
2001-03-16,22.69,22.81,20.33,20.33,530400,22.2485149659963,22.3661800958297,19.934434079273,19.934434079273,540924.911994956,0.0,1.0
2001-03-19,20.69,22.38,20.5,22.31,800600,20.2874294687732,21.9445467139267,20.101126346537,21.8759087215239,816486.584734466,0.0,1.0
2001-03-20,21.0,22.25,20.69,20.69,399700,20.5913977208428,21.8170761566072,20.2874294687732,20.2874294687732,407631.386358189,0.0,1.0
2001-03-21,20.16,21.19,20.06,21.06,145300,19.7677418120091,20.777700843079,19.6696875371479,20.6502302857595,148183.238523505,0.0,1.0
2001-03-22,20.19,20.38,19.75,20.12,294100,19.7971580944674,19.9834612167036,19.3657192850783,19.7285201020646,299935.928766434,0.0,1.0
2001-03-23,20.5,21.0,20.12,20.12,206700,20.101126346537,20.5913977208428,19.7285201020646,19.7285201020646,210801.620115681,0.0,1.0
2001-03-26,21.0,22.38,20.33,20.38,391000,20.5913977208428,21.9445467139267,19.934434079273,19.9834612167036,398758.74922705,0.0,1.0
2001-03-27,22.0,22.0,21.25,21.38,145100,21.5719404694543,21.5719404694543,20.8365334079957,20.9640039653152,147979.269853824,0.0,1.0
2001-03-28,21.06,21.62,21.06,21.5,174300,20.6502302857595,21.1993342249819,20.6502302857595,21.0816690951486,177758.695627301,0.0,1.0
2001-03-29,20.06,20.88,20.0,20.44,100600,19.6696875371479,20.4737325910094,19.6108549722312,20.0422937816203,102596.240849722,0.0,1.0
2001-03-30,20.44,21.31,20.06,20.23,257000,20.0422937816203,20.8953659729124,19.6696875371479,19.8363798044119,262099.740540542,0.0,1.0
2001-04-02,19.5,20.62,19.31,20.39,276400,19.1205835979254,20.2187914763704,18.9342804756892,19.9932666441897,281884.701499634,0.0,1.0
2001-04-03,18.81,19.38,16.62,19.38,489100,18.4440091013835,19.002918468092,16.2966204819241,19.002918468092,498805.381705754,0.0,1.0
2001-04-04,17.06,17.8,16.25,17.75,1639300,16.7280592913132,17.4536609252858,15.9338196649379,17.4046337878552,1671829.20104323,0.0,1.0
2001-04-05,19.25,19.38,17.02,17.02,270900,18.8754479107725,19.002918468092,16.6888375813688,16.6888375813688,276275.563083397,0.0,1.0
2001-04-06,18.94,19.06,18.06,19.06,742700,18.571479658703,18.6891447885363,17.7086020399248,18.6891447885363,757437.654861713,0.0,1.0
2001-04-09,19.04,19.22,18.81,18.83,183300,18.6695339335641,18.8460316283142,18.4440091013835,18.4636199563557,186937.285762963,0.0,1.0
2001-04-10,21.53,22.0,19.05,19.15,486600,21.1110853776069,21.5719404694543,18.6793393610502,18.7773936359114,496255.773334738,0.0,1.0
2001-04-11,23.04,23.33,21.55,21.55,421200,22.5917049280104,22.8760623251077,21.1306962325791,21.1306962325791,429558.018348934,0.0,1.0
2001-04-12,22.44,22.9,21.55,22.88,116300,22.0033792788434,22.4544289432047,21.1306962325791,22.4348180882325,118607.781419708,0.0,1.0
2001-04-16,21.5,22.5,21.3,22.41,332800,21.0816690951486,22.0622118437601,20.8855605454262,21.9739629963851,339403.866349775,0.0,1.0
2001-04-17,21.75,22.4,21.3,21.35,137400,21.3268047823014,21.964157568899,20.8855605454262,20.9345876828568,140126.476071092,0.0,1.0
2001-04-18,25.07,25.35,21.86,21.86,359200,24.5822067076918,24.8567586773031,21.4346644846487,21.4346644846487,366327.730747715,0.0,1.0
2001-04-19,25.08,25.24,24.6,25.12,284800,24.5920121351779,24.7488989749558,24.1213516158444,24.6312338451224,290451.385626251,0.0,1.0
2001-04-20,25.15,25.5,24.88,24.89,215100,24.6606501275808,25.0038400895948,24.3959035854556,24.4057090129417,219368.304242298,0.0,1.0
2001-04-23,23.3,25.0,22.3,24.91,255000,22.8466460426494,24.513568715289,21.8661032940378,24.425319867914,260060.053843728,0.0,1.0
2001-04-24,23.44,23.76,23.1,23.58,176400,22.983922027455,23.2976957070107,22.6505374929271,23.1211980122606,179900.366658956,0.0,1.0
2001-04-25,23.9,24.06,23.4,23.5,185000,23.4349716918163,23.5918585315941,22.9447003175105,23.0427545923717,188671.019455254,0.0,1.0
2001-04-26,26.0,26.39,24.0,24.01,1492900,25.4941114639006,25.8765231358591,23.5330259666775,23.5428313941636,1522524.13483648,0.0,1.0
2001-04-27,25.26,26.3,24.55,26.3,150200,24.768509829928,25.788274288484,24.0723244784138,25.788274288484,153180.470930698,0.0,1.0
2001-04-30,26.8,27.8,25.32,25.38,646300,26.2785456627898,27.2590884114014,24.8273423948447,24.8861749597614,659124.756075302,0.0,1.0
2001-05-01,26.5,27.15,26.18,26.79,232100,25.9843828382064,26.6217356248039,25.6706091586507,26.2687402353037,236705.641165213,0.0,1.0
2001-05-02,27.05,28.23,26.49,26.49,888800,26.5236813499427,27.6807217933044,25.9745774107202,25.9745774107202,906436.768063945,0.0,1.0
2001-05-03,25.25,27.15,25.02,27.14,269200,24.7587044024419,26.6217356248039,24.5331795702612,26.6119301973178,274541.829391105,0.0,1.0
2001-05-04,26.17,26.25,24.09,25.0,191500,25.6608037311645,25.7392471510535,23.6212748140525,24.513568715289,195300.001219898,0.0,1.0
2001-05-07,24.32,26.24,24.24,26.17,418900,23.8467996462332,25.7294417235674,23.7683562263442,25.6608037311645,427212.378647599,0.0,1.0
2001-05-08,22.82,24.66,22.2,24.66,283300,22.3759855233158,24.1801841807611,21.7680490191766,24.1801841807611,288921.620603641,0.0,1.0
2001-05-09,22.19,23.44,22.15,22.86,247300,21.7582435916905,22.983922027455,21.7190218817461,22.4152072332603,252207.260060997,0.0,1.0
2001-05-10,22.15,23.15,21.95,22.79,94600,21.7190218817461,22.6995646303576,21.5229133320238,22.3465692408575,96477.1807592811,0.0,1.0
2001-05-11,20.99,22.15,20.5,22.14,288900,20.5815922933567,21.7190218817461,20.101126346537,21.70921645426,294632.743354718,0.0,1.0
2001-05-14,20.22,21.26,20.06,21.26,234900,19.8265743769258,20.8463388354818,19.6696875371479,20.8463388354818,239561.202540752,0.0,1.0
2001-05-15,19.99,20.76,19.9,20.22,335200,19.6010495447451,20.356067461176,19.5128006973701,19.8265743769258,341851.490385952,0.0,1.0
2001-05-16,19.68,20.0,18.28,19.38,703700,19.2970812926755,19.6108549722312,17.9243214446193,19.002918468092,717663.76427385,0.0,1.0
2001-05-17,20.85,20.95,19.76,19.8,664200,20.444316308551,20.5423705834122,19.3755247125644,19.4147464225089,677379.952011784,0.0,1.0
2001-05-18,20.02,20.83,19.72,20.83,176600,19.6304658272034,20.4247054535788,19.33630300262,20.4247054535788,180104.335328638,0.0,1.0
2001-05-21,21.79,21.8,20.11,20.13,431600,21.3660264922459,21.375831919732,19.7187146745785,19.7383255295507,440164.389172366,0.0,1.0
2001-05-22,23.0,23.52,21.85,21.85,297200,22.5524832180659,23.0623654473439,21.4248590571626,21.4248590571626,303097.443146495,0.0,1.0
2001-05-23,22.12,23.07,21.9,23.06,250200,21.6896055992877,22.6211212104687,21.4738861945932,22.6113157829826,255164.805771376,0.0,1.0
2001-05-24,21.8,22.4,21.17,22.08,67700,21.375831919732,21.964157568899,20.7580899881067,21.6503838893433,69043.394687139,0.0,1.0
2001-05-25,21.95,22.25,21.6,21.7,75500,21.5229133320238,21.8170761566072,21.1797233700097,21.2777776448709,76998.1728047116,0.0,1.0
2001-05-29,20.25,22.1,20.25,21.78,101500,19.8559906593841,21.6699947443155,19.8559906593841,21.3562210647598,103514.099863288,0.0,1.0
2001-05-30,18.56,20.21,18.1,20.21,361000,18.1988734142306,19.8167689494396,17.7478237498693,19.8167689494396,368163.448774846,0.0,1.0
2001-05-31,19.4,19.78,18.72,18.73,316600,19.0225293230643,19.3951355675367,18.3557602540084,18.3655656814945,322882.404105586,0.0,1.0
2001-06-01,19.74,20.25,19.17,19.17,127900,19.3559138575922,19.8559906593841,18.7970044908836,18.7970044908836,130437.964261227,0.0,1.0
2001-06-04,19.93,20.31,19.7,19.84,74300,19.5422169798284,19.9148232243008,19.3166921476477,19.4539681324534,75774.3607866237,0.0,1.0
2001-06-05,19.85,20.44,19.5,19.89,88400,19.4637735599395,20.0422937816203,19.1205835979254,19.5029952698839,90154.1519991591,0.0,1.0
2001-06-06,20.0,20.44,19.99,20.0,37300,19.6108549722312,20.0422937816203,19.6010495447451,19.6108549722312,38040.1568955729,0.0,1.0
2001-06-07,19.82,20.2,19.66,20.16,64700,19.4343572774811,19.8069635219535,19.2774704377033,19.7677418120091,65983.8646419187,0.0,1.0
2001-06-08,19.4,19.9,19.15,19.9,50200,19.0225293230643,19.5128006973701,18.7773936359114,19.5128006973701,51196.1360900202,0.0,1.0
2001-06-11,19.1,19.59,18.25,19.59,116400,18.7283664984808,19.2088324453005,17.894905162161,19.2088324453005,118709.765754549,0.0,1.0
2001-06-12,19.6,19.67,18.33,18.6,225000,19.2186378727866,19.2872758651894,17.9733485820499,18.238095124175,229464.753391525,0.0,1.0
2001-06-13,19.15,19.65,19.1,19.65,67700,18.7773936359114,19.2676650102172,18.7283664984808,19.2676650102172,69043.3946871388,0.0,1.0
2001-06-14,18.77,19.67,18.77,19.2,267200,18.404787391439,19.2872758651894,18.404787391439,18.826420773342,272502.142694291,0.0,1.0
2001-06-15,17.7,18.76,17.46,18.75,256100,17.3556066504246,18.3949819639529,17.1202763907579,18.3851765364668,261181.881526976,0.0,1.0
2001-06-18,17.27,17.75,16.97,17.51,245900,16.9339732685217,17.4046337878552,16.6398104439382,17.1693035281884,250779.479373226,0.0,1.0
2001-06-19,18.35,18.67,17.42,17.42,251600,17.9929594370221,18.3067331165778,17.0810546808134,17.0810546808134,256592.586459146,0.0,1.0
2001-06-20,18.0,18.4,17.15,18.4,104600,17.6497694750081,18.0419865744527,16.8163081386883,18.0419865744527,106675.614243349,0.0,1.0
2001-06-21,18.15,18.55,17.95,18.1,231500,17.7968508872998,18.1890679867445,17.6007423375775,17.7478237498693,236093.73515617,0.0,1.0
2001-06-22,18.17,18.44,17.8,18.15,249400,17.8164617422721,18.0812082843972,17.4536609252858,17.7968508872998,254348.93109265,0.0,1.0
2001-06-25,18.13,18.22,18.0,18.0,289500,17.7772400323276,17.8654888797026,17.6497694750081,17.6497694750081,295244.649363762,0.0,1.0
2001-06-26,18.65,18.76,18.0,18.0,465200,18.2871222616056,18.3949819639529,17.6497694750081,17.6497694750081,474431.125678834,0.0,1.0
2001-06-27,19.1,20.08,18.95,19.04,129700,18.7283664984808,19.6892983921201,18.5812850861891,18.6695339335641,132273.682288359,0.0,1.0
2001-06-28,18.97,19.55,18.7,19.35,277400,18.6008959411613,19.169610735356,18.3361493990362,18.9735021856337,282904.54484804,0.0,1.0
2001-06-29,22.0,22.9,18.7,19.0,389500,21.5719404694543,22.4544289432047,18.3361493990362,18.6303122236197,397228.984204441,0.0,1.0
2001-07-02,19.26,19.94,18.47,19.93,500600,18.8852533382587,19.5520224073145,18.1106245668555,19.5422169798284,510533.580212432,0.0,1.0
2001-07-03,19.05,19.3,18.86,19.3,23200,18.6793393610502,18.9244750482031,18.493036238814,18.9244750482031,23660.3656830373,0.0,1.0
2001-07-05,18.99,19.5,18.93,18.96,136500,18.6205067961335,19.1205835979254,18.5616742312168,18.5910905136752,139208.617057526,0.0,1.0
2001-07-06,18.99,19.14,18.46,18.99,130200,18.6205067961335,18.7675882084253,18.1008191393694,18.6205067961335,132783.603962563,0.0,1.0
2001-07-09,18.03,19.05,18.03,19.04,130600,17.6791857574664,18.6793393610502,17.6791857574664,18.6695339335641,133191.541301926,0.0,1.0
2001-07-10,18.51,19.0,18.18,18.2,169100,18.1498462768,18.6303122236197,17.8262671697582,17.8458780247304,172455.510215586,0.0,1.0
2001-07-11,18.2,18.66,17.91,18.66,345200,17.8458780247304,18.2969276890917,17.5615206276331,18.2969276890917,352049.92387002,0.0,1.0
2001-07-12,18.45,18.65,18.27,18.27,188600,18.0910137118833,18.2871222616056,17.9145160171332,17.9145160171332,192342.455509518,0.0,1.0
2001-07-13,18.26,18.5,18.22,18.5,165200,17.9047105896471,18.1400408493139,17.8654888797026,18.1400408493139,168478.1211568,0.0,1.0
2001-07-16,18.07,18.5,17.98,18.5,66200,17.7184074674109,18.1400408493139,17.6301586200359,18.1400408493139,67513.6296645287,0.0,1.0
2001-07-17,17.85,18.1,17.7,17.9,78300,17.5026880627164,17.7478237498693,17.3556066504246,17.5517152001469,79853.7341802506,0.0,1.0
2001-07-18,16.84,17.9,16.84,17.89,59500,16.5123398866187,17.5517152001469,16.5123398866187,17.5419097726608,60680.6792302032,0.0,1.0
2001-07-19,16.91,17.3,16.8,17.0,25600,16.5809778790215,16.96338955098,16.4731181766742,16.6692267263965,26107.9897192135,0.0,1.0
2001-07-20,16.25,17.16,16.09,17.09,93800,15.9338196649379,16.8261135661744,15.77693282516,16.7574755737716,95661.3060805556,0.0,1.0
2001-07-23,16.51,16.6,15.2,16.2,249900,16.1887607795769,16.2770096269519,14.9042497788957,15.8847925275073,254858.852766853,0.0,1.0
2001-07-24,15.8,16.52,15.8,16.52,55500,15.4925754280627,16.198566207063,15.4925754280627,16.198566207063,56601.3058365761,0.0,1.0
2001-07-25,15.23,16.1,14.84,15.81,48200,14.9336660613541,15.7867382526461,14.5512543893956,15.5023808555488,49156.4493932066,0.0,1.0
2001-07-26,14.85,15.2,14.85,15.11,217200,14.5610598168817,14.9042497788957,14.5610598168817,14.8160009315207,221509.975273952,0.0,1.0
2001-07-27,14.79,15.15,14.46,15.08,125600,14.502227251965,14.8552226414651,14.1786481449232,14.7865846490623,128092.324559891,0.0,1.0
2001-07-30,14.27,14.92,14.26,14.9,230200,13.992345022687,14.6296978092845,13.9825395952009,14.6100869543123,234767.93880324,0.0,1.0
2001-07-31,14.15,14.72,14.15,14.39,247400,13.8746798928536,14.4335892595622,13.8746798928536,14.1100101525204,252309.244395837,0.0,1.0
2001-08-01,15.13,15.44,13.82,14.51,517000,14.8356117864929,15.1395800385625,13.5511007858118,14.2276752823537,527259.011126305,0.0,1.0
2001-08-02,13.91,16.88,13.55,16.22,911300,13.6393496331868,16.5515615965631,13.2863542436866,15.9044033824795,929383.243403098,0.0,1.0
2001-08-03,13.9,13.9,12.05,13.77,869700,13.6295442057007,13.6295442057007,11.8155401207693,13.5020736483812,886957.760109375,0.0,1.0
2001-08-06,13.64,14.2,13.24,13.68,325800,13.3746030910617,13.9237070302842,12.9823859916171,13.4138248010062,332264.962910928,0.0,1.0
2001-08-07,13.8,14.24,13.4,13.87,191100,13.5314899308395,13.9629287402286,13.1392728313949,13.6001279232423,194892.063880536,0.0,1.0
2001-08-08,12.92,13.93,12.67,13.76,188300,12.6686123120614,13.658960488159,12.4234766249085,13.4922682208951,192036.502504996,0.0,1.0
2001-08-09,12.14,13.15,11.92,12.94,345500,11.9037889681443,12.894137144242,11.6880695634498,12.6882231670336,352355.876874543,0.0,1.0
2001-08-10,12.05,12.44,11.46,12.34,308400,11.8155401207693,12.1979517927278,11.2370198990885,12.0998975178667,314519.688648651,0.0,1.0
2001-08-13,13.4,13.45,12.04,12.14,170500,13.1392728313949,13.1882999688255,11.8057346932832,11.9037889681443,173883.290903356,0.0,1.0
2001-08-14,13.06,13.59,13.06,13.45,88000,12.805888296867,13.3255759536311,12.805888296867,13.1882999688255,89746.2146597964,0.0,1.0
2001-08-15,12.56,13.2,12.3,13.06,193300,12.3156169225612,12.9431642816726,12.0606758079222,12.805888296867,197135.71924703,0.0,1.0
2001-08-16,12.45,12.66,12.11,12.66,154800,12.2077572202139,12.4136711974224,11.874372685686,12.4136711974224,157871.75033337,0.0,1.0
2001-08-17,12.25,12.36,12.07,12.25,69900,12.0116486704916,12.1195083728389,11.8351509757415,12.0116486704916,71287.0500536339,0.0,1.0
2001-08-20,12.31,12.52,11.41,12.36,69500,12.0704812354083,12.2763952126167,11.1879927616579,12.1195083728389,70879.1127142712,0.0,1.0
2001-08-21,11.99,13.26,11.99,12.48,72100,11.7567075558526,13.0019968465893,11.7567075558526,12.2371735026723,73530.7054201288,0.0,1.0
2001-08-22,11.64,12.5,11.11,12.12,80100,11.4135175938386,12.2567843576445,10.8938299370744,11.8841781131721,81689.4522073827,0.0,1.0
2001-08-23,11.35,11.67,11.35,11.52,35400,11.1291601967412,11.4429338762969,11.1291601967412,11.2958524640052,36102.4545336,0.0,1.0
2001-08-24,12.11,12.25,11.35,11.51,121400,11.874372685686,12.0116486704916,11.1291601967412,11.2860470365191,123808.982496583,0.0,1.0
2001-08-27,11.35,12.3,11.0,12.29,340800,11.1291601967412,12.0606758079222,10.7859702347272,12.0508703804361,347562.613137031,0.0,1.0
2001-08-28,11.9,11.94,11.5,11.54,218300,11.6684587084776,11.707680418422,11.2762416090329,11.3154633189774,222631.802957199,0.0,1.0
2001-08-29,10.35,12.1,10.35,11.95,261200,10.1486174481297,11.8645672581999,10.1486174481297,11.7174858459082,266383.082603849,0.0,1.0
2001-08-30,9.02,10.75,8.6,10.74,1324000,8.84449559247628,10.5408345475743,8.43266763805942,10.5310291200882,1350272.59329057,0.0,1.0
2001-08-31,9.03,9.25,8.8,8.81,305000,8.85430101996239,9.07002042465694,8.62877618778174,8.63858161526785,311052.221264067,0.0,1.0
2001-09-04,8.97,9.24,8.81,9.06,409600,8.7954684550457,9.06021499717082,8.63858161526785,8.88371730242074,417727.835507416,0.0,1.0
2001-09-05,8.54,8.96,8.36,8.85,234800,8.37383507314273,8.78566302755958,8.19733737839265,8.67780332521231,239459.218205911,0.0,1.0
2001-09-06,7.74,8.71,7.5,8.56,627800,7.58940087425348,8.54052734040669,7.35407061458671,8.39344592811496,640257.654129775,0.0,1.0
2001-09-07,7.95,8.09,7.48,7.74,405600,7.79531485146191,7.93259083626753,7.33445975961447,7.58940087425348,413648.462113789,0.0,1.0
2001-09-10,8.69,9.41,7.44,7.54,240300,8.52091648543446,9.22690726443479,7.29523804967001,7.39329232453117,245068.356622149,0.0,1.0
2001-09-17,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-18,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-19,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-20,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-21,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-24,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-25,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-26,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-27,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-09-28,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-10-01,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-10-02,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-10-03,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-10-04,8.69,8.69,8.69,8.69,0,8.52091648543446,8.52091648543446,8.52091648543446,8.52091648543446,0,0.0,1.0
2001-10-05,5.91,6.55,5.45,6.41,4255900,5.79500764429432,6.42255500340572,5.34395797993301,6.2852790186001,4340351.30648441,0.0,1.0
2001-10-08,5.7,6.05,5.01,5.91,1396400,5.5890936670859,5.93228362909994,4.91251917054392,5.79500764429432,1424109.25171522,0.0,1.0
2001-10-09,5.9,6.15,5.29,6.0,965100,5.78520221680821,6.0303379039611,5.18707114015516,5.88325649166936,984250.815547382,0.0,1.0
2001-10-10,6.23,6.23,5.5,5.7,858400,6.10878132385002,6.10878132385002,5.39298511736358,5.5890936670859,875433.530272379,0.0,1.0
2001-10-11,5.88,6.51,5.53,6.5,546400,5.76559136183598,6.38333329346126,5.42240139982193,6.37352786597514,557242.405569463,0.0,1.0
2001-10-12,5.88,6.1,5.76,6.08,133100,5.76559136183598,5.98131076653052,5.64792623200259,5.96169991155829,135741.149672942,0.0,1.0
2001-10-15,5.96,5.96,5.5,5.8,71700,5.8440347817249,5.8440347817249,5.39298511736358,5.68714794194705,73122.768080766,0.0,1.0
2001-10-16,5.66,5.99,5.45,5.99,218100,5.54987195714143,5.87345106418325,5.34395797993301,5.87345106418325,222427.834287519,0.0,1.0
2001-10-17,5.38,5.89,5.1,5.74,463700,5.2753199875302,5.77539678932209,5.00076801791896,5.62831537703036,472901.360656223,0.0,1.0
2001-10-18,5.1,5.44,5.04,5.35,296300,5.00076801791896,5.33415255244689,4.94193545300227,5.24590370507185,302179.584132928,0.0,1.0
2001-10-19,5.16,5.46,5.09,5.28,73600,5.05960058283565,5.35376340741912,4.99096259043284,5.17726571266904,75060.4704427389,0.0,1.0
2001-10-22,5.55,5.72,5.25,5.56,66200,5.44201225479416,5.60870452205813,5.14784943021069,5.45181768228028,67513.6296645287,0.0,1.0
2001-10-23,5.17,5.79,5.09,5.66,943500,5.06940601032177,5.67734251446094,4.99096259043284,5.54987195714143,962222.199221795,0.0,1.0
2001-10-24,5.37,5.46,5.05,5.17,92900,5.26551456004408,5.35376340741912,4.95174088048838,5.06940601032177,94743.4470669897,0.0,1.0
2001-10-25,5.4,5.45,4.6,5.11,727500,5.29493084250243,5.34395797993301,4.51049664361318,5.01057344540508,741936.035965931,0.0,1.0
2001-10-26,5.48,5.69,5.23,5.48,298100,5.37337426239135,5.57928823959978,5.12823857523846,5.37337426239135,304015.302160061,0.0,1.0
2001-10-29,5.45,5.72,5.32,5.7,144600,5.34395797993301,5.60870452205813,5.2164874226135,5.5890936670859,147469.34817962,0.0,1.0
2001-10-30,5.58,5.6,5.03,5.34,144300,5.47142853725251,5.49103939222474,4.93213002551615,5.23609827758573,147163.395175098,0.0,1.0
2001-10-31,5.35,5.97,5.2,5.96,367300,5.24590370507185,5.85384020921102,5.09882229278012,5.8440347817249,374588.46186981,0.0,1.0
2001-11-01,5.31,5.48,5.31,5.31,37800,5.20668199512739,5.37337426239135,5.20668199512739,5.20668199512739,38550.0785697762,0.0,1.0
2001-11-02,5.55,5.6,5.2,5.46,313600,5.44201225479416,5.49103939222474,5.09882229278012,5.35376340741912,319822.874060366,0.0,1.0
2001-11-05,5.64,5.7,5.35,5.54,106100,5.5302611021692,5.5890936670859,5.24590370507185,5.43220682730805,108205.379265959,0.0,1.0
2001-11-06,5.77,5.81,5.44,5.44,53200,5.6577316594887,5.69695336943317,5.33415255244689,5.33415255244689,54255.6661352407,0.0,1.0
2001-11-07,5.72,5.86,5.25,5.25,56800,5.60870452205813,5.74598050686375,5.14784943021069,5.14784943021069,57927.102189505,0.0,1.0
2001-11-08,5.8,6.1,5.51,5.72,68600,5.68714794194705,5.98131076653052,5.4027905448497,5.60870452205813,69961.253700705,0.0,1.0
2001-11-09,6.0,6.1,5.5,5.78,228600,5.88325649166936,5.98131076653052,5.39298511736358,5.66753708697482,233136.18944579,0.0,1.0
2001-11-12,6.13,6.36,5.8,6.02,159900,6.01072704898887,6.23625188116953,5.68714794194705,5.9028673466416,163072.951410244,0.0,1.0
2001-11-13,6.0,6.39,5.91,6.39,232900,5.88325649166936,6.26566816362787,5.79500764429432,6.26566816362787,237521.515843939,0.0,1.0
2001-11-14,6.03,6.1,6.0,6.05,143300,5.91267277412771,5.98131076653052,5.88325649166936,5.93228362909994,146143.551826691,0.0,1.0
2001-11-15,5.68,6.05,5.6,5.98,269000,5.56948281211366,5.93228362909994,5.49103939222474,5.86364563669713,274337.860721424,0.0,1.0
2001-11-16,6.1,6.1,5.87,5.95,354600,5.98131076653052,5.98131076653052,5.75578593434986,5.83422935423879,361636.451345044,0.0,1.0
2001-11-19,6.3,6.45,5.8,6.12,402900,6.17741931625283,6.32450072854457,5.68714794194705,6.00092162150275,410894.885073091,0.0,1.0
2001-11-20,7.45,8.2,6.42,6.46,3711800,7.30504347715613,8.0404505386148,6.29508444608622,6.33430615603068,3785454.54061628,0.0,1.0
2001-11-21,7.27,7.52,6.8,7.38,900100,7.12854578240605,7.37368146955894,6.66769069055861,7.23640548475332,917960.997900941,0.0,1.0
2001-11-23,7.4,7.67,7.15,7.28,388300,7.25601633972555,7.52076288185067,7.01088065257266,7.13835120989216,396005.172186352,0.0,1.0
2001-11-26,7.1,7.66,7.03,7.66,455900,6.96185351514208,7.51095745436456,6.89321552273927,7.51095745436456,464946.58253865,0.0,1.0
2001-11-27,7.39,7.55,6.98,7.09,505700,7.24621091223943,7.40309775201728,6.84418838530869,6.95204808765597,515734.781289308,0.0,1.0
2001-11-28,7.25,7.61,7.06,7.38,393500,7.10893492743381,7.46193031693398,6.92263180519762,7.23640548475332,401308.357598068,0.0,1.0
2001-11-29,7.8,8.19,7.28,7.35,464700,7.64823343917017,8.03064511112868,7.13835120989216,7.20698920229497,473921.20400463,0.0,1.0
2001-11-30,8.22,9.0,8.01,8.31,1421400,8.06006139358703,8.82488473750405,7.8541474163786,8.14831024096207,1449605.33542539,0.0,1.0
2001-12-03,7.75,8.79,7.75,8.51,672800,7.5992063017396,8.61897076029562,7.5992063017396,8.34441879068438,686150.60480808,0.0,1.0
2001-12-04,7.87,8.17,7.59,7.81,309100,7.71687143157298,8.01103425615645,7.44231946196175,7.65803886665629,315233.578992535,0.0,1.0
2001-12-05,8.31,8.5,7.91,8.0,458700,8.14831024096207,8.33461336319827,7.75609314151745,7.84434198889249,467802.143914189,0.0,1.0
2001-12-06,8.7,8.85,7.95,7.96,737800,8.53072191292058,8.67780332521231,7.79531485146191,7.80512027894802,752440.422454521,0.0,1.0
2001-12-07,8.45,8.75,8.09,8.55,501300,8.28558622576769,8.57974905035116,7.93259083626753,8.38364050062884,511247.470556318,0.0,1.0
2001-12-10,8.31,8.85,7.97,8.04,427200,8.14831024096207,8.67780332521231,7.81492570643414,7.88356369883695,435677.078439376,0.0,1.0
2001-12-11,8.4,8.7,8.26,8.47,196700,8.23655908833711,8.53072191292058,8.09928310353149,8.30519708073992,200603.186631613,0.0,1.0
2001-12-12,8.5,8.63,8.3,8.46,164100,8.33461336319827,8.46208392051777,8.13850481347595,8.29539165325381,167356.293473552,0.0,1.0
2001-12-13,8.45,8.5,8.27,8.49,203400,8.28558622576769,8.33461336319827,8.10908853101761,8.32480793571215,207436.137065939,0.0,1.0
2001-12-14,8.24,8.65,8.0,8.35,470900,8.07967224855926,8.48169477549,7.84434198889249,8.18753195090653,480244.232764752,0.0,1.0
2001-12-17,8.38,8.49,8.01,8.13,154700,8.21694823336488,8.32480793571215,7.8541474163786,7.97181254621199,157769.765998529,0.0,1.0
2001-12-18,8.38,8.56,8.2,8.44,107000,8.21694823336488,8.39344592811496,8.0404505386148,8.27578079828157,109123.238279525,0.0,1.0
2001-12-19,8.18,8.45,8.08,8.25,227800,8.02083968364257,8.28558622576769,7.92278540878141,8.08947767604538,232320.314767064,0.0,1.0
2001-12-20,7.32,8.12,6.95,8.11,573400,7.17757291983662,7.96200711872587,6.81477210285035,7.95220169123976,584778.175976447,0.0,1.0
2001-12-21,7.42,7.68,7.15,7.16,341200,7.27562719469778,7.53056830933679,7.01088065257266,7.02068608005878,347970.550476393,0.0,1.0
2001-12-24,7.8,7.95,7.49,7.54,91600,7.64823343917017,7.79531485146191,7.34426518710059,7.39329232453117,93417.6507140609,0.0,1.0
2001-12-26,8.08,8.1,7.59,7.74,261000,7.92278540878141,7.94239626375364,7.44231946196175,7.58940087425348,266179.113934169,0.0,1.0
2001-12-27,8.25,8.48,7.63,7.64,167000,8.08947767604538,8.31500250822604,7.48154117190621,7.49134659939232,170313.839183932,0.0,1.0
2001-12-28,8.28,8.4,8.1,8.2,167500,8.11889395850372,8.23655908833711,7.94239626375364,8.0404505386148,170823.760858135,0.0,1.0
2001-12-31,8.28,8.52,8.14,8.14,434800,8.11889395850372,8.3542242181705,7.9816179736981,7.9816179736981,443427.887887267,0.0,1.0
2002-01-02,8.35,8.59,8.27,8.5,244000,8.18753195090653,8.42286221057331,8.10908853101761,8.33461336319827,248841.777011254,0.0,1.0
2002-01-03,8.8,8.84,8.35,8.51,610300,8.62877618778174,8.6679978977262,8.18753195090653,8.34441879068438,622410.395532656,0.0,1.0
2002-01-04,9.19,9.44,8.9,8.96,606500,9.01118785974024,9.25632354689313,8.72683046264289,8.78566302755958,618534.990808711,0.0,1.0
2002-01-07,9.39,9.59,9.26,9.48,597200,9.20729640946256,9.40340495918487,9.07982585214305,9.2955452568376,609050.447668528,0.0,1.0
2002-01-08,9.54,9.57,9.25,9.46,183000,9.35437782175429,9.38379410421264,9.07002042465694,9.27593440186537,186631.33275844,0.0,1.0
2002-01-09,9.55,9.97,9.36,9.56,316300,9.3641832492404,9.77601120365726,9.17788012700421,9.37398867672652,322576.451101064,0.0,1.0
2002-01-10,9.45,9.6,9.19,9.6,203400,9.26612897437925,9.41321038667098,9.01118785974024,9.41321038667098,207436.137065939,0.0,1.0
2002-01-11,9.6,9.67,9.4,9.45,202600,9.41321038667098,9.48184837907379,9.21710183694867,9.26612897437925,206620.262387213,0.0,1.0
2002-01-14,9.1,9.64,8.99,9.5,262800,8.9229390123652,9.45243209661545,8.81507931001793,9.31515611180983,268014.831961301,0.0,1.0
2002-01-15,8.66,9.16,8.5,9.06,186100,8.49150020297612,8.9817715772819,8.33461336319827,8.88371730242074,189792.847138501,0.0,1.0
2002-01-16,8.43,8.59,8.22,8.36,138200,8.26597537079546,8.42286221057331,8.06006139358703,8.19733737839265,140942.350749817,0.0,1.0
2002-01-17,9.0,9.2,8.46,8.69,173700,8.82488473750405,9.02099328722636,8.29539165325381,8.52091648543446,177146.789618257,0.0,1.0
2002-01-18,9.1,9.22,8.85,9.1,119100,8.9229390123652,9.04060414219859,8.67780332521231,8.9229390123652,121463.342795247,0.0,1.0
2002-01-22,8.97,9.49,8.79,9.28,207500,8.7954684550457,9.30535068432371,8.61897076029562,9.09943670711528,211617.494794407,0.0,1.0
2002-01-23,8.95,9.08,8.53,8.88,108600,8.77585760007347,8.90332815739297,8.36402964565661,8.70721960767066,110754.987636976,0.0,1.0
2002-01-24,8.91,9.08,8.75,9.08,133700,8.73663589012901,8.90332815739297,8.57974905035116,8.90332815739297,136353.055681986,0.0,1.0
2002-01-25,8.92,8.94,8.33,8.86,120000,8.74644131761512,8.76605217258735,8.1679210959343,8.68760875269843,122381.201808813,0.0,1.0
2002-01-28,8.73,8.99,8.61,8.93,70200,8.56013819537893,8.81507931001793,8.44247306554554,8.75624674510124,71593.0030581558,0.0,1.0
2002-01-29,8.71,8.73,8.42,8.6,102600,8.54052734040669,8.56013819537893,8.25616994330934,8.43266763805942,104635.927546536,0.0,1.0
2002-01-30,8.1,8.67,8.04,8.67,197200,7.94239626375364,8.50130563046223,7.88356369883695,8.50130563046223,201113.108305817,0.0,1.0
2002-01-31,8.82,9.02,8.2,8.2,283500,8.64838704275397,8.84449559247628,8.0404505386148,8.0404505386148,289125.589273322,0.0,1.0
2002-02-01,9.0,9.0,8.7,8.87,267700,8.82488473750405,8.82488473750405,8.53072191292058,8.69741418018454,273012.064368494,0.0,1.0
2002-02-04,8.8,8.92,8.62,8.91,182300,8.62877618778174,8.74644131761512,8.45227849303165,8.73663589012901,185917.442414556,0.0,1.0
2002-02-05,9.14,9.77,8.55,8.69,362600,8.96216072230967,9.57990265393495,8.38364050062884,8.52091648543446,369795.198132298,0.0,1.0
2002-02-06,9.22,9.68,8.77,9.24,323500,9.04060414219859,9.49165380655991,8.59935990532339,9.06021499717082,329919.323209593,0.0,1.0
2002-02-07,8.91,9.29,8.9,9.24,176200,8.73663589012901,9.1092421346014,8.72683046264289,9.06021499717082,179696.397989274,0.0,1.0
2002-02-08,9.08,9.17,8.6,9.04,105800,8.90332815739297,8.99157700476801,8.43266763805942,8.86410644744851,107899.426261437,0.0,1.0
2002-02-11,8.95,9.28,8.81,9.09,61200,8.77585760007347,9.09943670711528,8.63858161526785,8.91313358487909,62414.4129224948,0.0,1.0
2002-02-12,9.2,9.3,8.7,8.9,253400,9.02099328722636,9.11904756208751,8.53072191292058,8.72683046264289,258428.304486278,0.0,1.0
2002-02-13,10.0,10.98,9.86,10.3,3912100,9.80542748611561,10.7663593797549,9.66815150130999,10.0995903106991,3989729.16330216,0.0,1.0
2002-02-14,9.8,10.11,9.45,10.11,853400,9.6093189363933,9.91328718846288,9.26612897437925,9.91328718846288,870334.313530344,0.0,1.0
2002-02-15,9.8,9.89,9.5,9.79,327100,9.6093189363933,9.69756778376834,9.31515611180983,9.59951350890718,333590.759263857,0.0,1.0
2002-02-19,9.25,9.8,9.05,9.71,605100,9.07002042465694,9.6093189363933,8.87391187493463,9.52107008901826,617107.210120941,0.0,1.0
2002-02-20,8.6,9.25,7.91,9.15,554400,8.43266763805942,9.07002042465694,7.75609314151745,8.97196614979578,565401.152356718,0.0,1.0
2002-02-21,8.98,9.28,8.33,8.76,580900,8.80527388253182,9.09943670711528,8.1679210959343,8.58955447783727,592427.001089497,0.0,1.0
2002-02-22,8.9,9.08,8.5,8.9,277000,8.72683046264289,8.90332815739297,8.33461336319827,8.72683046264289,282496.607508678,0.0,1.0
2002-02-25,8.98,9.09,8.8,8.95,176300,8.80527388253182,8.91313358487909,8.62877618778174,8.77585760007347,179798.382324115,0.0,1.0
2002-02-26,8.89,9.06,8.64,8.89,137900,8.71702503515677,8.88371730242074,8.47188934800388,8.71702503515677,140636.397745295,0.0,1.0
2002-02-27,8.93,8.95,8.8,8.94,188000,8.75624674510124,8.77585760007347,8.62877618778174,8.76605217258735,191730.549500474,0.0,1.0
2002-02-28,8.98,9.2,8.86,8.95,437700,8.80527388253182,9.02099328722636,8.68760875269843,8.77585760007347,446385.433597647,0.0,1.0
2002-03-01,8.98,9.05,8.7,9.01,445000,8.80527388253182,8.87391187493463,8.53072191292058,8.83469016499016,453830.290041016,0.0,1.0
2002-03-04,9.31,9.35,8.88,8.97,467700,9.12885298957363,9.16807469951809,8.70721960767066,8.7954684550457,476980.73404985,0.0,1.0
2002-03-05,9.72,9.75,9.27,9.31,402300,9.53087551650437,9.56029179896272,9.08963127962917,9.12885298957363,410282.979064047,0.0,1.0
2002-03-06,10.0,10.18,9.79,9.85,233500,9.80542748611561,9.98192518086569,9.59951350890718,9.65834607382387,238133.421852983,0.0,1.0
2002-03-07,10.08,10.49,10.0,10.05,356400,9.88387090600453,10.2858934329353,9.80542748611561,9.85445462354619,363472.169372176,0.0,1.0
2002-03-08,10.22,10.44,9.92,10.25,277800,10.0211468908102,10.2368662955047,9.72698406622668,10.0505631732685,283312.482187402,0.0,1.0
2002-03-11,10.24,10.35,9.96,10.22,260500,10.0407577457824,10.1486174481297,9.76620577617115,10.0211468908102,265669.192259965,0.0,1.0
2002-03-12,10.02,10.26,9.96,10.07,169000,9.82503834108784,10.0603686007546,9.76620577617115,9.87406547851842,172353.525880745,0.0,1.0
2002-03-13,10.55,10.75,9.96,10.02,471100,10.344725997852,10.5408345475743,9.76620577617115,9.82503834108784,480448.201434432,0.0,1.0
2002-03-14,11.24,11.84,10.61,10.81,796800,11.0213004943939,11.6096261435609,10.4035585627687,10.599667112491,812611.180010524,0.0,1.0
2002-03-15,11.55,12.21,11.24,11.28,647900,11.3252687464635,11.9724269605472,11.0213004943939,11.0605222043384,660756.505432753,0.0,1.0
2002-03-18,11.66,11.87,11.42,11.8,245100,11.4331284488108,11.6390424260192,11.197798189144,11.5704044336164,249963.604694501,0.0,1.0
2002-03-19,11.5,11.97,11.32,11.7,234800,11.2762416090329,11.7370967008804,11.0997439142829,11.4723501587553,239459.218205913,0.0,1.0
2002-03-20,11.03,11.45,10.96,11.4,229600,10.8153865171855,11.2272144716024,10.7467485247827,11.1781873341718,234156.032794197,0.0,1.0
2002-03-21,11.55,11.55,11.09,11.1,272800,11.3252687464635,11.3252687464635,10.8742190821022,10.8840245095883,278213.26544537,0.0,1.0
2002-03-22,11.46,12.07,11.44,11.5,200700,11.2370198990885,11.8351509757415,11.2174090441163,11.2762416090329,204682.56002524,0.0,1.0
2002-03-25,11.65,11.8,11.33,11.53,87300,11.4233230213247,11.5704044336164,11.109549341769,11.3056578914913,89032.3243159116,0.0,1.0
2002-03-26,10.72,11.7,10.66,11.64,405200,10.5114182651159,11.4723501587553,10.4525857001992,11.4135175938386,413240.524774428,0.0,1.0
2002-03-27,10.4,10.85,10.14,10.8,246200,10.1976445855602,10.6388888224354,9.94270347092123,10.5898616850049,251085.43237775,0.0,1.0
2002-03-28,10.58,10.95,10.32,10.49,235000,10.3741422803103,10.7369430972966,10.1192011656713,10.2858934329353,239663.186875593,0.0,1.0
2002-04-01,10.85,10.97,10.47,10.6,152800,10.6388888224354,10.7565539522688,10.266282577963,10.3937531352825,155832.063636556,0.0,1.0
2002-04-02,11.54,11.64,10.8,10.95,358500,11.3154633189774,11.4135175938386,10.5898616850049,10.7369430972966,365613.84040383,0.0,1.0
2002-04-03,11.38,11.94,11.2,11.43,223000,11.1585764791996,11.707680418422,10.9820787844495,11.2076036166301,227425.066694711,0.0,1.0
2002-04-04,11.2,11.33,10.7,11.29,242600,10.9820787844495,11.109549341769,10.4918074101437,11.0703276318245,247413.996323484,0.0,1.0
2002-04-05,11.11,11.31,10.96,11.14,68700,10.8938299370744,11.0899384867968,10.7467485247827,10.9232462195328,70063.2380355459,0.0,1.0
2002-04-08,11.29,11.29,10.75,11.21,97700,11.0703276318245,11.0703276318245,10.5408345475743,10.9918842119356,99638.6951393424,0.0,1.0
2002-04-09,11.19,11.35,10.86,11.28,193700,10.9722733569634,11.1291601967412,10.6486942499215,11.0605222043384,197543.656586392,0.0,1.0
2002-04-10,11.45,11.45,11.03,11.15,185900,11.2272144716024,11.2272144716024,10.8153865171855,10.9330516470189,189588.87846882,0.0,1.0
2002-04-11,11.35,11.56,11.28,11.45,198500,11.1291601967412,11.3350741739496,11.0605222043384,11.2272144716024,202438.904658746,0.0,1.0
2002-04-12,11.59,11.9,11.28,11.4,150600,11.364490456408,11.6684587084776,11.0605222043384,11.1781873341718,153588.408270061,0.0,1.0
2002-04-15,11.63,11.83,11.25,11.6,94100,11.4037121663525,11.5998207160748,11.0311059218801,11.3742958838941,95967.2590850774,0.0,1.0
2002-04-16,12.35,12.57,11.5,11.64,319200,12.1097029453528,12.3254223500473,11.2762416090329,11.4135175938386,325533.996811443,0.0,1.0
2002-04-17,12.97,12.97,12.26,12.4,385700,12.7176394494919,12.7176394494919,12.0214540979777,12.1587300827834,393353.579480496,0.0,1.0
2002-04-18,12.99,13.12,12.52,12.92,165500,12.7372503044642,12.8647208617837,12.2763952126167,12.6686123120614,168784.074161321,0.0,1.0
2002-04-19,12.92,13.0,12.76,13.0,104300,12.6686123120614,12.7470557319503,12.5117254722835,12.7470557319503,106369.661238827,0.0,1.0
2002-04-22,13.0,13.1,12.52,12.84,111100,12.7470557319503,12.8451100068114,12.2763952126167,12.5901688921724,113304.596007993,0.0,1.0
2002-04-23,13.12,13.2,12.92,12.93,187000,12.8647208617837,12.9431642816726,12.6686123120614,12.6784177395475,190710.706152067,0.0,1.0
2002-04-24,13.31,13.73,13.14,13.45,290300,13.0510239840199,13.4628519384367,12.8843317167559,13.1882999688255,296060.524042487,0.0,1.0
2002-04-25,13.72,13.95,13.21,13.39,184800,13.4530465109506,13.6785713431313,12.9529697091587,13.1294674039088,188467.050785573,0.0,1.0
2002-04-26,12.92,13.98,12.82,13.77,231200,12.6686123120614,13.7079876255896,12.5705580372002,13.5020736483812,235787.782151647,0.0,1.0
2002-04-29,11.94,12.94,11.6,12.94,373100,11.707680418422,12.6882231670336,11.3742958838941,12.6882231670336,380503.55329057,0.0,1.0
2002-04-30,12.34,12.54,11.71,11.81,353700,12.0998975178667,12.296006067589,11.4821555862414,11.5802098611025,360718.592331476,0.0,1.0
2002-05-01,12.5,12.9,12.15,12.55,264300,12.2567843576445,12.6490014570891,11.9135943956305,12.3058114950751,269544.596983912,0.0,1.0
2002-05-02,12.2,12.75,12.07,12.61,153400,11.962621533061,12.5019200447974,11.8351509757415,12.3646440599918,156443.9696456,0.0,1.0
2002-05-03,12.05,12.29,11.75,12.2,110100,11.8155401207693,12.0508703804361,11.5213772961858,11.962621533061,112284.752659586,0.0,1.0
2002-05-06,11.85,12.1,11.65,12.04,203400,11.619431571047,11.8645672581999,11.4233230213247,11.8057346932832,207436.137065939,0.0,1.0
2002-05-07,11.5,11.99,11.47,11.92,127200,11.2762416090329,11.7567075558526,11.2468253265746,11.6880695634498,129724.073917343,0.0,1.0
2002-05-08,12.64,12.65,11.53,11.57,223100,12.3940603424501,12.4038657699362,11.3056578914913,11.3448796014358,227527.051029553,0.0,1.0
2002-05-09,12.59,12.95,12.27,12.54,136600,12.3450332050195,12.6980285945197,12.0312595254638,12.296006067589,139310.601392366,0.0,1.0
2002-05-10,12.72,12.91,12.36,12.8,101300,12.4725037623391,12.6588068845752,12.1195083728389,12.550947182228,103310.131193606,0.0,1.0
2002-05-13,13.97,14.1,12.67,12.82,305600,13.6981821981035,13.825652755423,12.4234766249085,12.5705580372002,311664.127273112,0.0,1.0
2002-05-14,12.45,13.76,12.18,13.75,707800,12.2077572202139,13.4922682208951,11.9430106780888,13.482462793409,721845.122002319,0.0,1.0
2002-05-15,12.18,12.4,11.62,12.35,734800,11.9430106780888,12.1587300827834,11.3939067388663,12.1097029453528,749380.892409301,0.0,1.0
2002-05-16,12.2,12.39,11.92,12.27,370300,11.962621533061,12.1489246552972,11.6880695634498,12.0312595254638,377647.991915031,0.0,1.0
2002-05-17,12.1,12.39,12.0,12.2,198800,11.8645672581999,12.1489246552972,11.7665129833387,11.962621533061,202744.857663267,0.0,1.0
2002-05-20,12.15,12.33,12.0,12.04,439700,11.9135943956305,12.0900920903805,11.7665129833387,11.8057346932832,448425.120294459,0.0,1.0
2002-05-21,11.1,12.27,10.8,12.19,306400,10.8840245095883,12.0312595254638,10.5898616850049,11.9528161055749,312480.001951838,0.0,1.0
2002-05-22,11.58,11.58,10.9,11.11,425700,11.3546850289219,11.3546850289219,10.687915959866,10.8938299370744,434147.313416764,0.0,1.0
2002-05-23,11.55,11.69,11.21,11.53,129400,11.3252687464635,11.4625447312691,10.9918842119356,11.3056578914913,131967.729283837,0.0,1.0
2002-05-24,11.51,11.88,11.35,11.36,51200,11.2860470365191,11.6488478535053,11.1291601967412,11.1389656242273,52215.9794384269,0.0,1.0
2002-05-28,11.58,11.65,11.21,11.53,109800,11.3546850289219,11.4233230213247,10.9918842119356,11.3056578914913,111978.799655064,0.0,1.0
2002-05-29,11.6,11.76,11.41,11.6,76400,11.3742958838941,11.531182723672,11.1879927616579,11.3742958838941,77916.0318182779,0.0,1.0
2002-05-30,11.51,11.65,10.9,11.65,100300,11.2860470365191,11.4233230213247,10.687915959866,11.4233230213247,102290.2878452,0.0,1.0
2002-05-31,11.36,11.8,11.35,11.56,94000,11.1389656242273,11.5704044336164,11.1291601967412,11.3350741739496,95865.2747502374,0.0,1.0
2002-06-03,10.92,11.41,10.75,11.34,149800,10.7075268148382,11.1879927616579,10.5408345475743,11.1193547692551,152772.533591336,0.0,1.0
2002-06-04,10.77,10.92,10.0,10.82,230100,10.5604454025465,10.7075268148382,9.80542748611561,10.6094725399771,234665.9544684,0.0,1.0
2002-06-05,11.1,11.18,10.61,10.8,67700,10.8840245095883,10.9624679294772,10.4035585627687,10.5898616850049,69043.3946871391,0.0,1.0
2002-06-06,11.2,11.3,10.68,11.08,118800,10.9820787844495,11.0801330593106,10.4721965551715,10.8644136546161,121157.389790725,0.0,1.0
2002-06-07,10.77,10.99,10.56,10.7,73000,10.5604454025465,10.7761648072411,10.3545314253381,10.4918074101437,74448.5644336949,0.0,1.0
2002-06-10,10.87,11.0,10.62,10.71,67100,10.6584996774077,10.7859702347272,10.4133639902548,10.5016128376298,68431.4886780946,0.0,1.0
2002-06-11,10.45,11.0,10.29,10.8,106400,10.2466717229908,10.7859702347272,10.089784883213,10.5898616850049,108511.332270481,0.0,1.0
2002-06-12,9.91,10.25,9.51,10.25,189900,9.71717863874057,10.0505631732685,9.32496153929594,10.0505631732685,193668.251862447,0.0,1.0
2002-06-13,10.01,10.2,9.84,9.91,90300,9.81523291360172,10.0015360358379,9.64854064633776,9.71717863874057,92091.8543611321,0.0,1.0
2002-06-14,10.0,10.2,8.61,9.9,230800,9.80542748611561,10.0015360358379,8.44247306554554,9.70737321125445,235379.844812284,0.0,1.0
2002-06-17,9.98,10.06,9.85,10.0,230500,9.78581663114338,9.8642600510323,9.65834607382387,9.80542748611561,235073.891807762,0.0,1.0
2002-06-18,9.9,10.03,9.86,10.01,184200,9.70737321125445,9.83484376857395,9.66815150130999,9.81523291360172,187855.144776529,0.0,1.0
2002-06-19,9.15,9.73,9.15,9.68,119500,8.97196614979578,9.54068094399049,8.97196614979578,9.49165380655991,121871.28013461,0.0,1.0
2002-06-20,9.1,9.28,8.95,9.1,321500,8.9229390123652,9.09943670711528,8.77585760007347,8.9229390123652,327879.636512779,0.0,1.0
2002-06-21,9.18,9.25,8.94,9.17,148800,9.00138243225413,9.07002042465694,8.76605217258735,8.99157700476801,151752.690242929,0.0,1.0
2002-06-24,9.07,9.18,8.27,8.93,123400,8.89352272990686,9.00138243225413,8.10908853101761,8.75624674510124,125848.669193396,0.0,1.0
2002-06-25,9.23,9.62,8.97,8.97,152800,9.0504095696847,9.43282124164321,8.7954684550457,8.7954684550457,155832.063636556,0.0,1.0
2002-06-26,10.69,11.11,9.02,9.24,247900,10.4820019826576,10.8938299370744,8.84449559247628,9.06021499717082,252819.16607004,0.0,1.0
2002-06-27,10.9,11.25,10.3,11.0,175300,10.687915959866,11.0311059218801,10.0995903106991,10.7859702347272,178778.538975708,0.0,1.0
2002-06-28,10.91,11.1,10.49,10.92,345500,10.6977213873521,10.8840245095883,10.2858934329353,10.7075268148382,352355.876874543,0.0,1.0
2002-07-01,9.94,10.9,9.83,10.88,112900,9.74659492119891,10.687915959866,9.63873521885164,10.6683051048938,115140.314035125,0.0,1.0
2002-07-02,9.59,9.87,8.35,9.82,299400,9.40340495918487,9.6779569287961,8.18753195090653,9.62892979136553,305341.098512989,0.0,1.0
2002-07-03,9.29,9.45,8.98,9.39,153800,9.1092421346014,9.26612897437925,8.80527388253182,9.20729640946256,156851.906984962,0.0,1.0
2002-07-05,9.78,9.79,9.3,9.3,43300,9.58970808142106,9.59951350890718,9.11904756208751,9.11904756208751,44159.2169860135,0.0,1.0
2002-07-08,9.66,10.05,9.6,9.66,80700,9.47204295158768,9.85445462354619,9.41321038667098,9.47204295158768,82301.358216427,0.0,1.0
2002-07-09,9.0,9.8,8.89,9.59,89200,8.82488473750405,9.6093189363933,8.71702503515677,9.40340495918487,90970.0266778846,0.0,1.0
2002-07-10,8.4,9.28,7.95,9.27,573900,8.23655908833711,9.09943670711528,7.79531485146191,9.08963127962917,585288.09765065,0.0,1.0
2002-07-11,8.49,8.66,8.1,8.15,163900,8.32480793571215,8.49150020297612,7.94239626375364,7.99142340118422,167152.324803871,0.0,1.0
2002-07-12,8.85,9.35,8.85,8.9,381200,8.67780332521231,9.16807469951809,8.67780332521231,8.72683046264289,388764.284412664,0.0,1.0
2002-07-15,8.75,8.86,8.5,8.77,148700,8.57974905035116,8.68760875269843,8.33461336319827,8.59935990532339,151650.705908088,0.0,1.0
2002-07-16,8.98,9.0,8.58,8.81,118600,8.80527388253182,8.82488473750405,8.41305678308719,8.63858161526785,120953.421121044,0.0,1.0
2002-07-17,9.0,9.13,8.89,9.02,118100,8.82488473750405,8.95235529482355,8.71702503515677,8.84449559247628,120443.49944684,0.0,1.0
2002-07-18,9.08,9.17,8.85,8.87,263800,8.90332815739297,8.99157700476801,8.67780332521231,8.69741418018454,269034.675309708,0.0,1.0
2002-07-19,8.3,9.1,8.3,8.97,149800,8.13850481347595,8.9229390123652,8.13850481347595,8.7954684550457,152772.533591335,0.0,1.0
2002-07-22,8.51,8.75,7.97,8.47,66000,8.34441879068438,8.57974905035116,7.81492570643414,8.30519708073992,67309.6609948474,0.0,1.0
2002-07-23,8.09,8.72,7.85,8.47,198400,7.93259083626753,8.55033276789281,7.69726057660075,8.30519708073992,202336.920323905,0.0,1.0
2002-07-24,8.0,8.41,7.66,8.0,298900,7.84434198889249,8.24636451582323,7.51095745436456,7.84434198889249,304831.176838786,0.0,1.0
2002-07-25,8.25,8.25,7.76,8.07,157100,8.08947767604538,8.08947767604538,7.60901172922571,7.91297998129529,160217.390034705,0.0,1.0
2002-07-26,8.33,8.4,7.76,8.24,138200,8.1679210959343,8.23655908833711,7.60901172922571,8.07967224855926,140942.350749817,0.0,1.0
2002-07-29,8.36,8.38,8.13,8.33,108100,8.19733737839265,8.21694823336488,7.97181254621199,8.1679210959343,110245.065962773,0.0,1.0
2002-07-30,8.24,8.3,7.99,8.29,300700,8.07967224855926,8.13850481347595,7.83453656140637,8.12869938598984,306666.894865918,0.0,1.0
2002-07-31,8.24,8.31,7.96,8.18,175800,8.07967224855926,8.14831024096207,7.80512027894802,8.02083968364257,179288.460649912,0.0,1.0
2002-08-01,7.96,8.11,7.86,8.11,136200,7.80512027894802,7.95220169123976,7.70706600408687,7.95220169123976,138902.664053003,0.0,1.0
2002-08-02,7.77,8.03,7.63,8.02,148900,7.61881715671183,7.87375827135083,7.48154117190621,7.86395284386472,151854.674577769,0.0,1.0
2002-08-05,7.46,7.93,7.46,7.92,60200,7.31484890464224,7.77570399648968,7.31484890464224,7.76589856900356,61394.5695740881,0.0,1.0
2002-08-06,8.11,8.3,7.42,7.55,143500,7.95220169123976,8.13850481347595,7.27562719469778,7.40309775201728,146347.520496373,0.0,1.0
2002-08-07,8.2,8.53,7.75,8.12,145400,8.0404505386148,8.36402964565661,7.5992063017396,7.96200711872587,148285.222858346,0.0,1.0
2002-08-08,8.04,8.29,7.81,8.08,59100,7.88356369883695,8.12869938598984,7.65803886665629,7.92278540878141,60272.7418908406,0.0,1.0
2002-08-09,8.1,8.22,7.76,7.93,87200,7.94239626375364,8.06006139358703,7.60901172922571,7.77570399648968,88930.3399810711,0.0,1.0
2002-08-12,8.03,8.27,7.78,7.98,49800,7.87375827135083,8.10908853101761,7.62862258419794,7.82473113392026,50788.1987506576,0.0,1.0
2002-08-13,8.14,8.3,8.0,8.18,50500,7.9816179736981,8.13850481347595,7.84434198889249,8.02083968364257,51502.0890945423,0.0,1.0
2002-08-14,8.63,8.66,8.3,8.49,311600,8.46208392051777,8.49150020297612,8.13850481347595,8.32480793571215,317783.187363552,0.0,1.0
2002-08-15,8.65,8.95,8.51,8.75,104400,8.48169477549,8.77585760007347,8.34441879068438,8.57974905035116,106471.645573668,0.0,1.0
2002-08-16,8.83,8.83,8.5,8.75,67600,8.65819247024008,8.65819247024008,8.33461336319827,8.57974905035116,68941.4103522982,0.0,1.0
2002-08-19,8.94,9.1,8.75,8.83,80800,8.76605217258735,8.9229390123652,8.57974905035116,8.65819247024008,82403.3425512677,0.0,1.0
2002-08-20,8.75,9.09,8.38,9.09,85600,8.57974905035116,8.91313358487909,8.21694823336488,8.91313358487909,87298.5906236202,0.0,1.0
2002-08-21,9.32,9.36,8.66,8.84,118900,9.13865841705975,9.17788012700421,8.49150020297612,8.6679978977262,121259.374125566,0.0,1.0
2002-08-22,9.37,9.49,9.1,9.2,263000,9.18768555449032,9.30535068432371,8.9229390123652,9.02099328722636,268218.800630983,0.0,1.0
2002-08-23,9.46,9.56,9.25,9.35,119700,9.27593440186537,9.37398867672652,9.07002042465694,9.16807469951809,122075.248804291,0.0,1.0
2002-08-26,9.98,9.99,9.19,9.5,117200,9.78581663114338,9.79562205862949,9.01118785974024,9.31515611180983,119525.640433274,0.0,1.0
2002-08-27,10.2,10.58,9.81,9.95,248400,10.0015360358379,10.3741422803103,9.61912436387941,9.75640034868503,253329.087744244,0.0,1.0
2002-08-28,10.7,10.75,10.0,10.36,428200,10.4918074101437,10.5408345475743,9.80542748611561,10.1584228756158,436696.921787782,0.0,1.0
2002-08-29,10.4,10.68,10.27,10.55,196500,10.1976445855602,10.4721965551715,10.0701740282407,10.344725997852,200399.217961933,0.0,1.0
2002-08-30,9.97,10.4,9.89,10.35,102200,9.77601120365726,10.1976445855602,9.69756778376834,10.1486174481297,104227.990207173,0.0,1.0
2002-09-03,9.61,10.02,9.57,10.01,77300,9.4230158141571,9.82503834108784,9.38379410421264,9.81523291360172,78833.8908318439,0.0,1.0
2002-09-04,10.0,10.1,9.55,9.59,249000,9.80542748611561,9.90348176097676,9.3641832492404,9.40340495918487,253940.993753288,0.0,1.0
2002-09-05,9.41,10.0,9.19,9.9,148000,9.22690726443479,9.80542748611561,9.01118785974024,9.70737321125445,150936.815564203,0.0,1.0
2002-09-06,9.36,9.69,9.19,9.43,100000,9.17788012700421,9.50145923404602,9.01118785974024,9.24651811940702,101984.334840678,0.0,1.0
2002-09-09,9.58,9.65,9.34,9.39,218700,9.39359953169875,9.46223752410156,9.15826927203198,9.20729640946256,223039.740296562,0.0,1.0
2002-09-10,9.9,9.95,9.48,9.57,150700,9.70737321125445,9.75640034868503,9.2955452568376,9.38379410421264,153690.392604902,0.0,1.0
2002-09-11,9.91,10.0,9.82,9.82,60500,9.71717863874057,9.80542748611561,9.62892979136553,9.62892979136553,61700.5225786101,0.0,1.0
2002-09-12,9.93,10.03,9.43,9.99,146200,9.7367894937128,9.83484376857395,9.24651811940702,9.79562205862949,149101.097537071,0.0,1.0
2002-09-13,10.25,10.26,9.8,9.8,236400,10.0505631732685,10.0603686007546,9.6093189363933,9.6093189363933,241090.967563362,0.0,1.0
2002-09-16,9.71,10.24,9.59,10.09,107100,9.52107008901826,10.0407577457824,9.40340495918487,9.89367633349065,109225.222614366,0.0,1.0
2002-09-17,9.32,9.94,9.23,9.84,95800,9.13865841705975,9.74659492119891,9.0504095696847,9.64854064633776,97700.9927773693,0.0,1.0
2002-09-18,9.84,10.17,9.2,9.22,260000,9.64854064633776,9.97211975337957,9.02099328722636,9.04060414219859,265159.270585762,0.0,1.0
2002-09-19,9.05,9.92,9.05,9.92,123200,8.87391187493463,9.72698406622668,8.87391187493463,9.72698406622668,125644.700523715,0.0,1.0
2002-09-20,9.37,9.65,9.14,9.17,202100,9.18768555449032,9.46223752410156,8.96216072230967,8.99157700476801,206110.34071301,0.0,1.0
2002-09-23,9.39,9.5,8.79,9.17,141600,9.20729640946256,9.31515611180983,8.61897076029562,8.99157700476801,144409.8181344,0.0,1.0
2002-09-24,9.8,9.95,9.13,9.28,216900,9.6093189363933,9.75640034868503,8.95235529482355,9.09943670711528,221204.02226943,0.0,1.0
2002-09-25,10.04,10.05,9.58,9.85,156500,9.84464919606007,9.85445462354619,9.39359953169875,9.65834607382387,159605.484025661,0.0,1.0
2002-09-26,10.41,10.44,9.61,10.04,313600,10.2074500130463,10.2368662955047,9.4230158141571,9.84464919606007,319822.874060367,0.0,1.0
2002-09-27,11.01,11.06,10.02,10.47,379700,10.7957756622133,10.8448027996439,9.82503834108784,10.266282577963,387234.519390053,0.0,1.0
2002-09-30,10.16,11.04,9.93,11.04,188300,9.96231432589346,10.8251919446716,9.7367894937128,10.8251919446716,192036.502504996,0.0,1.0
2002-10-01,11.02,11.11,9.85,10.16,267600,10.8055810896994,10.8938299370744,9.65834607382387,9.96231432589346,272910.080033654,0.0,1.0
2002-10-02,11.41,11.67,10.89,11.04,372100,11.1879927616579,11.4429338762969,10.6781105323799,10.8251919446716,379483.709942163,0.0,1.0
2002-10-03,10.98,11.6,10.92,11.28,215000,10.7663593797549,11.3742958838941,10.7075268148382,11.0605222043384,219266.319907458,0.0,1.0
2002-10-04,10.38,11.0,10.14,10.94,208500,10.178033730588,10.7859702347272,9.94270347092123,10.7271376698105,212637.338142813,0.0,1.0
2002-10-07,10.08,10.7,9.88,10.29,105300,9.88387090600453,10.4918074101437,9.68776235628222,10.089784883213,107389.504587234,0.0,1.0
2002-10-08,10.04,10.25,9.9,10.15,125600,9.84464919606007,10.0505631732685,9.70737321125445,9.95250889840734,128092.324559891,0.0,1.0
2002-10-09,9.75,10.26,9.63,9.86,204200,9.56029179896272,10.0603686007546,9.44262666912933,9.66815150130999,208252.011744664,0.0,1.0
2002-10-10,10.79,10.9,9.76,9.76,177400,10.5800562575187,10.687915959866,9.57009722644883,9.57009722644883,180920.210007363,0.0,1.0
2002-10-11,10.73,11.28,10.71,10.89,267900,10.521223692602,11.0605222043384,10.5016128376298,10.6781105323799,273216.033038177,0.0,1.0
2002-10-14,12.01,12.54,10.08,10.75,425300,11.7763184108248,12.296006067589,9.88387090600453,10.5408345475743,433739.376077404,0.0,1.0
2002-10-15,12.27,12.65,12.0,12.6,290300,12.0312595254638,12.4038657699362,11.7665129833387,12.3548386325057,296060.524042489,0.0,1.0
2002-10-16,11.99,12.24,11.5,12.0,216600,11.7567075558526,12.0018432430055,11.2762416090329,11.7665129833387,220898.069264908,0.0,1.0
2002-10-17,12.2,12.55,12.1,12.31,273100,11.962621533061,12.3058114950751,11.8645672581999,12.0704812354083,278519.218449892,0.0,1.0
2002-10-18,12.85,12.87,11.82,12.4,464300,12.5999743196586,12.6195851746308,11.5900152885886,12.1587300827834,473513.266665266,0.0,1.0
2002-10-21,12.24,12.8,12.15,12.8,265100,12.0018432430055,12.550947182228,11.9135943956305,12.550947182228,270360.471662637,0.0,1.0
2002-10-22,12.08,12.22,11.83,12.13,174600,11.8449564032277,11.9822323880333,11.5998207160748,11.8939835406582,178064.648631823,0.0,1.0
2002-10-23,12.28,12.45,11.83,11.86,140300,12.04106495295,12.2077572202139,11.5998207160748,11.6292369985331,143084.021781471,0.0,1.0
2002-10-24,12.95,13.35,12.27,12.27,581400,12.6980285945197,13.0902456939643,12.0312595254638,12.0312595254638,592936.922763701,0.0,1.0
2002-10-25,14.15,14.28,12.95,13.0,724700,13.8746798928536,14.0021504501731,12.6980285945197,12.7470557319503,739080.474590392,0.0,1.0
2002-10-28,14.16,14.88,14.06,14.42,923200,13.8844853203397,14.59047609934,13.7864310454785,14.1394264349787,941519.379249138,0.0,1.0
2002-10-29,14.5,14.57,13.59,14.05,275900,14.2178698548676,14.2865078472704,13.3255759536311,13.7766256179924,281374.779825431,0.0,1.0
2002-10-30,14.74,14.79,14.01,14.6,261600,14.4532001145344,14.502227251965,13.737403908048,14.3159241297288,266791.019943213,0.0,1.0
2002-10-31,14.56,14.95,14.35,14.76,562100,14.2767024197843,14.6591140917428,14.0707884425759,14.4728109695066,573253.946139451,0.0,1.0
2002-11-01,14.44,14.88,14.3,14.45,615800,14.1590372899509,14.59047609934,14.0217613051453,14.1688427174371,628019.533948896,0.0,1.0
2002-11-04,14.64,14.85,14.45,14.55,653400,14.3551458396732,14.5610598168817,14.1688427174371,14.2668969922982,666365.643848991,0.0,1.0
2002-11-05,14.23,14.54,14.08,14.5,345100,13.9531233127425,14.2570915648121,13.8060419004508,14.2178698548676,351947.939535179,0.0,1.0
2002-11-06,14.1,14.33,13.8,14.25,459900,13.825652755423,14.0511775876037,13.5314899308395,13.9727341677147,469025.955932278,0.0,1.0
2002-11-07,13.55,14.13,13.42,13.9,564200,13.2863542436866,13.8550690378814,13.1588836863671,13.6295442057007,575395.617171107,0.0,1.0
2002-11-08,13.7,13.8,13.54,13.57,257500,13.4334356559784,13.5314899308395,13.2765488162005,13.3059650986589,262609.662214745,0.0,1.0
2002-11-11,13.66,13.96,13.25,13.7,453800,13.3942139460339,13.6883767706174,12.9921914191032,13.4334356559784,462804.911506997,0.0,1.0
2002-11-12,13.66,14.05,13.55,13.98,887000,13.3942139460339,13.7766256179924,13.2863542436866,13.7079876255896,904601.050036814,0.0,1.0
2002-11-13,13.1,13.67,12.59,13.5,944400,12.8451100068114,13.40401937352,12.3450332050195,13.2373271062561,963140.058235365,0.0,1.0
2002-11-14,13.95,13.95,13.11,13.21,936200,13.6785713431313,13.6785713431313,12.8549154342976,12.9529697091587,954777.342778424,0.0,1.0
2002-11-15,14.23,14.45,13.05,13.65,428800,13.9531233127425,14.1688427174371,12.7960828693809,13.3844085185478,437308.827796827,0.0,1.0
2002-11-18,13.75,14.75,13.64,14.49,651000,13.482462793409,14.4630055420205,13.3746030910617,14.2080644273815,663918.019812811,0.0,1.0
2002-11-19,13.3,13.75,13.06,13.75,439400,13.0412185565338,13.482462793409,12.805888296867,13.482462793409,448119.167289937,0.0,1.0
2002-11-20,13.71,13.75,13.15,13.24,449100,13.4432410834645,13.482462793409,12.894137144242,12.9823859916171,458011.647769484,0.0,1.0
2002-11-21,14.52,14.57,13.66,13.77,845200,14.2374807098399,14.2865078472704,13.3942139460339,13.5020736483812,861971.598073407,0.0,1.0
2002-11-22,14.32,14.52,13.95,14.51,306000,14.0413721601176,14.2374807098399,13.6785713431313,14.2276752823537,312072.064612473,0.0,1.0
2002-11-25,15.5,15.98,14.35,14.49,1300900,15.1984126034792,15.6690731228127,14.0707884425759,14.2080644273815,1326714.21194238,0.0,1.0
2002-11-26,14.27,15.85,14.19,15.83,741700,13.992345022687,15.5416025654932,13.913901602798,15.521991710521,756417.811513306,0.0,1.0
2002-11-27,15.65,15.75,14.5,14.63,758100,15.3454940157709,15.4435482906321,14.2178698548676,14.3453404121871,773143.24242718,0.0,1.0
2002-11-29,15.05,15.78,15.0,15.6,141600,14.757168366604,15.4729645730904,14.7081412291734,15.2964668783403,144409.8181344,0.0,1.0
2002-12-02,16.18,16.45,15.1,15.2,643000,15.8651816725351,16.1299282146602,14.8061955040346,14.9042497788957,655759.273025556,0.0,1.0
2002-12-03,15.8,16.25,15.79,16.25,405100,15.4925754280627,15.9338196649379,15.4827700005765,15.9338196649379,413138.540439585,0.0,1.0
2002-12-04,15.48,15.73,15.05,15.7,320800,15.178801748507,15.4239374356598,14.757168366604,15.3945211532015,327165.746168894,0.0,1.0
2002-12-05,14.4,15.55,13.55,15.43,710900,14.1198155800065,15.2474397409098,13.2863542436866,15.1297746110764,725006.636382377,0.0,1.0
2002-12-06,14.64,14.69,13.99,13.99,534600,14.3551458396732,14.4041729771038,13.7177930530757,13.7177930530757,545208.254058266,0.0,1.0
2002-12-09,14.39,14.64,14.18,14.39,326100,14.1100101525204,14.3551458396732,13.9040961753119,14.1100101525204,332570.915915449,0.0,1.0
2002-12-10,15.65,15.68,14.41,14.5,913500,15.3454940157709,15.3749102982293,14.1296210074926,14.2178698548676,931626.898769594,0.0,1.0
2002-12-11,16.0,16.06,15.32,15.45,512100,15.688683977785,15.7475165427017,15.0219149087291,15.1493854660486,522261.77871911,0.0,1.0
2002-12-12,17.45,17.75,16.1,16.1,1437400,17.1104709632717,17.4046337878552,15.7867382526461,15.7867382526461,1465922.82899991,0.0,1.0
2002-12-13,17.0,17.46,16.66,17.28,546000,16.6692267263965,17.1202763907579,16.3358421918686,16.9437786960078,556834.468230102,0.0,1.0
2002-12-16,17.48,17.7,16.7,16.96,509300,17.1398872457301,17.3556066504246,16.3750639018131,16.6300050164521,519406.217343572,0.0,1.0
2002-12-17,18.44,19.9,17.78,17.83,1441400,18.0812082843972,19.5128006973701,17.4340500703135,17.4830772077441,1470002.20239353,0.0,1.0
2002-12-18,17.24,18.08,17.07,17.6,650700,16.9045569860633,17.728212894897,16.7378647187993,17.2575523755635,663612.066808291,0.0,1.0
2002-12-19,17.16,17.4,16.55,16.9,656000,16.8261135661744,17.0614438258412,16.2279824895213,16.5711724515354,669017.236554846,0.0,1.0
2002-12-20,17.75,17.86,16.64,17.21,449700,17.4046337878552,17.5124934902025,16.3162313368964,16.875140703605,458623.553778528,0.0,1.0
2002-12-23,17.75,17.8,17.2,17.4,409200,17.4046337878552,17.4536609252858,16.8653352761188,17.0614438258412,417319.898168054,0.0,1.0
2002-12-24,17.8,17.92,17.6,17.74,106000,17.4536609252858,17.5713260551192,17.2575523755635,17.3948283603691,108103.394931118,0.0,1.0
2002-12-26,17.06,17.77,17.0,17.6,418700,16.7280592913132,17.4242446428274,16.6692267263965,17.2575523755635,427008.409977919,0.0,1.0
2002-12-27,16.9,17.19,16.75,17.18,224700,16.5711724515354,16.8555298486327,16.4240910392436,16.8457244211466,229158.800387003,0.0,1.0
2002-12-30,16.92,17.15,16.32,16.75,221900,16.5907833065076,16.8163081386883,16.0024576573407,16.4240910392436,226303.239011464,0.0,1.0
2002-12-31,16.94,17.15,16.45,16.94,382700,16.6103941614798,16.8163081386883,16.1299282146602,16.6103941614798,390294.049435275,0.0,1.0
2003-01-02,17.68,17.73,16.91,17.31,330200,17.3359957954524,17.385022932883,16.5809778790215,16.9731949784661,336752.273643918,0.0,1.0
2003-01-03,18.08,18.5,17.91,17.96,316700,17.728212894897,18.1400408493139,17.5615206276331,17.6105477650636,322984.388440427,0.0,1.0
2003-01-06,18.47,18.57,18.08,18.37,377900,18.1106245668555,18.2086788417167,17.728212894897,18.0125702919944,385398.801362922,0.0,1.0
2003-01-07,18.1,18.79,18.07,18.49,463100,17.7478237498693,18.4243982464112,17.7184074674109,18.1302354218278,472289.454647178,0.0,1.0
2003-01-08,17.8,18.31,17.55,18.18,300000,17.4536609252858,17.9537377270777,17.2085252381329,17.8262671697582,305953.004522033,0.0,1.0
2003-01-09,18.06,18.25,17.66,17.85,392100,17.7086020399248,17.894905162161,17.3163849404802,17.5026880627164,399880.576910297,0.0,1.0
2003-01-10,18.3,18.45,17.69,17.95,279600,17.9439322995916,18.0910137118833,17.3458012229385,17.6007423375775,285148.200214535,0.0,1.0
2003-01-13,18.43,18.87,18.3,18.85,191200,18.0714028569111,18.5028416663002,17.9439322995916,18.4832308113279,194994.048215376,0.0,1.0
2003-01-14,18.72,18.75,18.25,18.43,221700,18.3557602540084,18.3851765364668,17.894905162161,18.0714028569111,226099.270341783,0.0,1.0
2003-01-15,18.76,18.83,18.13,18.78,291700,18.3949819639529,18.4636199563557,17.7772400323276,18.4145928189251,297488.304730257,0.0,1.0
2003-01-16,18.44,19.2,18.27,18.75,205300,18.0812082843972,18.826420773342,17.9145160171332,18.3851765364668,209373.839427911,0.0,1.0
2003-01-17,17.75,18.41,17.7,18.21,138500,17.4046337878552,18.0517920019388,17.3556066504246,17.8556834522165,141248.303754339,0.0,1.0
2003-01-21,17.43,17.8,17.3,17.65,312600,17.0908601082995,17.4536609252858,16.96338955098,17.306579512994,318803.030711959,0.0,1.0
2003-01-22,17.65,17.9,17.3,17.4,342500,17.306579512994,17.5517152001469,16.96338955098,17.0614438258412,349296.346829323,0.0,1.0
2003-01-23,17.11,18.01,17.07,17.82,300100,16.7770864287438,17.6595749024942,16.7378647187993,17.473271780258,306054.988856874,0.0,1.0
2003-01-24,16.5,17.1,15.0,16.95,872000,16.1789553520908,16.7672810012577,14.7081412291734,16.620199588966,889303.399810708,0.0,1.0
2003-01-27,16.3,16.93,16.0,16.0,331100,15.9828468023684,16.6005887339937,15.688683977785,15.688683977785,337670.132657485,0.0,1.0
2003-01-28,17.02,17.1,16.08,16.2,249400,16.6888375813688,16.7672810012577,15.7671273976739,15.8847925275073,254348.93109265,0.0,1.0
2003-01-29,16.9,17.01,16.36,17.01,230400,16.5711724515354,16.6790321538826,16.0416793672851,16.6790321538826,234971.907472921,0.0,1.0
2003-01-30,16.4,16.91,16.27,16.8,199600,16.0809010772296,16.5809778790215,15.9534305199101,16.4731181766742,203560.732341993,0.0,1.0
2003-01-31,16.57,16.7,16.07,16.3,279500,16.2475933444936,16.3750639018131,15.7573219701878,15.9828468023684,285046.215879694,0.0,1.0
2003-02-03,16.0,16.8,15.84,16.8,158800,15.688683977785,16.4731181766742,15.5317971380071,16.4731181766742,161951.123726996,0.0,1.0
2003-02-04,15.7,16.05,15.53,15.9,185000,15.3945211532015,15.7377111152155,15.2278288859375,15.5906297029238,188671.019455254,0.0,1.0
2003-02-05,15.61,15.8,15.34,15.35,209100,15.3062723058265,15.4925754280627,15.0415257637013,15.0513311911875,213249.244151857,0.0,1.0
2003-02-06,15.67,15.73,15.29,15.59,128500,15.3651048707432,15.4239374356598,14.9924986262708,15.2866614508542,131049.870270271,0.0,1.0
2003-02-07,15.0,15.85,15.0,15.67,244700,14.7081412291734,15.5416025654932,14.7081412291734,15.3651048707432,249555.667355139,0.0,1.0
2003-02-10,15.59,15.72,14.77,14.9,269200,15.2866614508542,15.4141320081737,14.4826163969928,14.6100869543123,274541.829391105,0.0,1.0
2003-02-11,11.19,16.15,11.14,15.9,4234000,10.9722733569634,15.8357653900767,10.9232462195328,15.5906297029238,4318016.73715429,0.0,1.0
2003-02-12,11.22,11.81,11.2,11.66,1890300,11.0016896394217,11.5802098611025,10.9820787844495,11.4331284488108,1927809.88149334,0.0,1.0
2003-02-13,11.4,11.8,11.35,11.66,932200,11.1781873341718,11.5704044336164,11.1291601967412,11.4331284488108,950697.969384798,0.0,1.0
2003-02-14,12.08,12.25,11.41,11.71,972500,11.8449564032277,12.0116486704916,11.1879927616579,11.4821555862414,991797.656325588,0.0,1.0
2003-02-18,12.81,13.01,12.13,12.15,443800,12.5607526097141,12.7568611594364,11.8939835406582,11.9135943956305,452606.478022928,0.0,1.0
2003-02-19,12.08,12.8,11.89,12.8,325500,11.8449564032277,12.550947182228,11.6586532809915,12.550947182228,331959.009906405,0.0,1.0
2003-02-20,11.8,12.19,11.8,11.87,203700,11.5704044336164,11.9528161055749,11.5704044336164,11.6390424260192,207742.090070461,0.0,1.0
2003-02-21,11.85,11.94,11.61,11.8,290100,11.619431571047,11.707680418422,11.3841013113802,11.5704044336164,295856.555372806,0.0,1.0
2003-02-24,11.4,11.88,11.34,11.65,257200,11.1781873341718,11.6488478535053,11.1193547692551,11.4233230213247,262303.709210223,0.0,1.0
2003-02-25,10.88,11.34,10.5,11.25,428500,10.6683051048938,11.1193547692551,10.2956988604214,11.0311059218801,437002.874792304,0.0,1.0
2003-02-26,10.85,11.2,10.75,10.75,279300,10.6388888224354,10.9820787844495,10.5408345475743,10.5408345475743,284842.247210014,0.0,1.0
2003-02-27,10.92,11.04,10.75,10.75,291900,10.7075268148382,10.8251919446716,10.5408345475743,10.5408345475743,297692.27339994,0.0,1.0
2003-02-28,10.32,10.94,10.25,10.8,491900,10.1192011656713,10.7271376698105,10.0505631732685,10.5898616850049,501660.943081295,0.0,1.0
2003-03-03,10.44,10.75,10.28,10.49,248700,10.2368662955047,10.5408345475743,10.0799794557268,10.2858934329353,253635.040748766,0.0,1.0
2003-03-04,10.29,10.6,10.1,10.17,317200,10.089784883213,10.3937531352825,9.90348176097676,9.97211975337957,323494.310114629,0.0,1.0
2003-03-05,10.04,10.3,9.84,10.11,303200,9.84464919606007,10.0995903106991,9.64854064633776,9.91328718846288,309216.503236935,0.0,1.0
2003-03-06,9.36,10.1,9.15,10.1,651700,9.17788012700421,9.90348176097676,8.97196614979578,9.90348176097676,664631.910156697,0.0,1.0
2003-03-07,9.88,9.88,9.3,9.3,454900,9.68776235628222,9.68776235628222,9.11904756208751,9.11904756208751,463926.739190243,0.0,1.0
2003-03-10,9.35,9.76,9.33,9.65,152000,9.16807469951809,9.57009722644883,9.14846384454586,9.46223752410156,155016.18895783,0.0,1.0
2003-03-11,9.45,9.85,9.26,9.3,250400,9.26612897437925,9.65834607382387,9.07982585214305,9.11904756208751,255368.774441057,0.0,1.0
2003-03-12,10.05,10.1,9.35,9.5,271800,9.85445462354619,9.90348176097676,9.16807469951809,9.31515611180983,277193.422096962,0.0,1.0
2003-03-13,10.49,10.72,10.3,10.43,302100,10.2858934329353,10.5114182651159,10.0995903106991,10.2270608680186,308094.675553687,0.0,1.0
2003-03-14,10.28,10.66,10.15,10.55,255500,10.0799794557268,10.4525857001992,9.95250889840734,10.344725997852,260569.975517933,0.0,1.0
2003-03-17,11.25,11.25,10.19,10.29,482200,11.0311059218801,11.0311059218801,9.9917306083518,10.089784883213,491768.462601747,0.0,1.0
2003-03-18,11.49,11.5,10.96,11.37,451700,11.2664361815468,11.2762416090329,10.7467485247827,11.1487710517134,460663.240475343,0.0,1.0
2003-03-19,11.62,11.7,11.2,11.44,232400,11.3939067388663,11.4723501587553,10.9820787844495,11.2174090441163,237011.594169736,0.0,1.0
2003-03-20,11.78,12.08,11.2,11.55,260600,11.5507935786442,11.8449564032277,10.9820787844495,11.3252687464635,265771.176594806,0.0,1.0
2003-03-21,12.29,12.6,12.03,12.06,510500,12.0508703804361,12.3548386325057,11.7959292657971,11.8253455482554,520630.029361659,0.0,1.0
2003-03-24,11.56,12.1,11.37,12.1,389100,11.3350741739496,11.8645672581999,11.1487710517134,11.8645672581999,396821.046865079,0.0,1.0
2003-03-25,11.71,11.86,11.35,11.58,135800,11.4821555862414,11.6292369985331,11.1291601967412,11.3546850289219,138494.72671364,0.0,1.0
2003-03-26,11.8,12.12,11.45,11.46,153100,11.5704044336164,11.8841781131721,11.2272144716024,11.2370198990885,156138.016641078,0.0,1.0
2003-03-27,12.02,12.13,11.55,11.73,121800,11.786123838311,11.8939835406582,11.3252687464635,11.5017664412136,124216.919835945,0.0,1.0
2003-03-28,11.71,12.05,11.55,12.02,136400,11.4821555862414,11.8155401207693,11.3252687464635,11.786123838311,139106.632722684,0.0,1.0
2003-03-31,11.63,11.78,11.16,11.2,280200,11.4037121663525,11.5507935786442,10.942857074505,10.9820787844495,285760.106223578,0.0,1.0
2003-04-01,11.37,11.84,11.29,11.81,226800,11.1487710517134,11.6096261435609,11.0703276318245,11.5802098611025,231300.471418658,0.0,1.0
2003-04-02,11.64,11.8,11.44,11.57,247200,11.4135175938386,11.5704044336164,11.2174090441163,11.3448796014358,252105.275726155,0.0,1.0
2003-04-03,11.9,12.1,11.77,11.92,143200,11.6684587084776,11.8645672581999,11.5409881511581,11.6880695634498,146041.56749185,0.0,1.0
2003-04-04,11.82,12.15,11.82,12.15,99500,11.5900152885886,11.9135943956305,11.5900152885886,11.9135943956305,101474.413166475,0.0,1.0
2003-04-07,12.3,12.7,12.03,12.15,250200,12.0606758079222,12.4528929073668,11.7959292657971,11.9135943956305,255164.805771376,0.0,1.0
2003-04-08,12.34,12.75,12.26,12.55,218900,12.0998975178667,12.5019200447974,12.0214540979777,12.3058114950751,223243.708966243,0.0,1.0
2003-04-09,12.3,12.54,12.14,12.34,208400,12.0606758079222,12.296006067589,11.9037889681443,12.0998975178667,212535.353807973,0.0,1.0
2003-04-10,12.4,12.54,12.25,12.3,79100,12.1587300827834,12.296006067589,12.0116486704916,12.0606758079222,80669.6088589759,0.0,1.0
2003-04-11,12.33,12.65,12.28,12.45,113700,12.0900920903805,12.4038657699362,12.04106495295,12.2077572202139,115956.188713851,0.0,1.0
2003-04-14,12.78,12.79,12.1,12.29,101300,12.5313363272557,12.5411417547419,11.8645672581999,12.0508703804361,103310.131193607,0.0,1.0
2003-04-15,13.45,14.0,12.84,12.84,351000,13.1882999688255,13.7275984805619,12.5901688921724,12.5901688921724,357965.015290779,0.0,1.0
2003-04-16,13.24,13.78,13.16,13.62,142700,12.9823859916171,13.5118790758673,12.9039425717281,13.3549922360895,145531.645817647,0.0,1.0
2003-04-17,13.51,13.55,13.01,13.5,97200,13.2471325337422,13.2863542436866,12.7568611594364,13.2373271062561,99128.7734651387,0.0,1.0
2003-04-21,13.3,13.42,13.19,13.39,87300,13.0412185565338,13.1588836863671,12.9333588541865,13.1294674039088,89032.3243159115,0.0,1.0
2003-04-22,13.44,13.5,13.14,13.4,138000,13.1784945413394,13.2373271062561,12.8843317167559,13.1392728313949,140738.382080135,0.0,1.0
2003-04-23,13.72,13.76,13.33,13.43,109500,13.4530465109506,13.4922682208951,13.0706348389921,13.1686891138533,111672.846650542,0.0,1.0
2003-04-24,13.27,13.4,13.01,13.24,178800,13.0118022740754,13.1392728313949,12.7568611594364,12.9823859916171,182347.990695132,0.0,1.0
2003-04-25,13.12,13.37,12.99,13.19,98900,12.8647208617837,13.1098565489366,12.7372503044642,12.9333588541865,100862.50715743,0.0,1.0
2003-04-28,13.29,13.3,12.9,12.94,202100,13.0314131290476,13.0412185565338,12.6490014570891,12.6882231670336,206110.340713011,0.0,1.0
2003-04-29,13.32,13.6,13.19,13.31,160200,13.060829411506,13.3353813811172,12.9333588541865,13.0510239840199,163378.904414766,0.0,1.0
2003-04-30,13.05,13.41,13.05,13.31,137400,12.7960828693809,13.149078258881,12.7960828693809,13.0510239840199,140126.476071091,0.0,1.0
2003-05-01,13.38,13.39,12.9,13.01,164600,13.1196619764227,13.1294674039088,12.6490014570891,12.7568611594364,167866.215147755,0.0,1.0
2003-05-02,14.0,14.04,13.46,13.49,127800,13.7275984805619,13.7668201905063,13.1981053963116,13.22752167877,130335.979926386,0.0,1.0
2003-05-05,14.35,14.49,13.97,14.05,256200,14.0707884425759,14.2080644273815,13.6981821981035,13.7766256179924,261283.865861817,0.0,1.0
2003-05-06,14.3,14.7,14.25,14.39,127500,14.0217613051453,14.4139784045899,13.9727341677147,14.1100101525204,130030.026921864,0.0,1.0
2003-05-07,14.24,14.52,14.14,14.38,142000,13.9629287402286,14.2374807098399,13.8648744653675,14.1002047250342,144817.755473763,0.0,1.0
2003-05-08,14.25,14.41,14.0,14.25,57000,13.9727341677147,14.1296210074926,13.7275984805619,13.9727341677147,58131.0708591865,0.0,1.0
2003-05-09,14.63,14.78,14.2,14.33,106100,14.3453404121871,14.4924218244789,13.9237070302842,14.0511775876037,108205.379265959,0.0,1.0
2003-05-12,14.42,14.99,14.41,14.7,414500,14.1394264349787,14.6983358016873,14.1296210074926,14.4139784045899,422725.06791461,0.0,1.0
2003-05-13,13.4,14.5,13.26,14.2,895100,13.1392728313949,14.2178698548676,13.0019968465893,13.9237070302842,912861.781158908,0.0,1.0
2003-05-14,13.62,14.34,13.4,13.49,707900,13.3549922360895,14.0609830150898,13.1392728313949,13.22752167877,721947.106337156,0.0,1.0
2003-05-15,14.2,14.48,13.75,13.78,686500,13.9237070302842,14.1982589998954,13.482462793409,13.5118790758673,700122.458681251,0.0,1.0
2003-05-16,13.62,14.23,13.59,13.95,526300,13.3549922360895,13.9531233127425,13.3255759536311,13.6785713431313,536743.554266486,0.0,1.0
2003-05-19,13.01,13.6,12.95,13.59,245200,12.7568611594364,13.3353813811172,12.6980285945197,13.3255759536311,250065.589029342,0.0,1.0
2003-05-20,13.08,13.25,12.93,13.08,177700,12.8254991518392,12.9921914191032,12.6784177395475,12.8254991518392,181226.163011885,0.0,1.0
2003-05-21,13.3,13.42,13.03,13.04,200200,13.0412185565338,13.1588836863671,12.7764720144086,12.7862774418948,204172.638351036,0.0,1.0
2003-05-22,13.28,13.33,13.23,13.23,175000,13.0216077015615,13.0706348389921,12.9725805641309,12.9725805641309,178472.585971187,0.0,1.0
2003-05-23,13.39,13.48,13.22,13.23,120200,13.1294674039088,13.2177162512838,12.9627751366448,12.9725805641309,122585.170478495,0.0,1.0
2003-05-27,14.39,14.4,13.26,13.35,592800,14.1100101525204,14.1198155800065,13.0019968465893,13.0902456939643,604563.136935536,0.0,1.0
2003-05-28,14.97,15.0,14.4,14.4,335500,14.6787249467151,14.7081412291734,14.1198155800065,14.1198155800065,342157.443390473,0.0,1.0
2003-05-29,15.5,15.52,14.96,14.99,470800,15.1984126034792,15.2180234584514,14.6689195192289,14.6983358016873,480142.248429911,0.0,1.0
2003-05-30,15.3,15.73,15.22,15.51,294300,15.0023040537569,15.4239374356598,14.923860633868,15.2082180309653,300139.897436114,0.0,1.0
2003-06-02,14.79,15.47,14.65,15.35,250800,14.502227251965,15.1689963210208,14.3649512671594,15.0513311911875,255776.71178042,0.0,1.0
2003-06-03,14.57,14.74,14.4,14.74,308000,14.2865078472704,14.4532001145344,14.1198155800065,14.4532001145344,314111.751309289,0.0,1.0
2003-06-04,15.49,15.5,14.48,14.59,345900,15.1886071759931,15.1984126034792,14.1982589998954,14.3061187022427,352763.814213904,0.0,1.0
2003-06-05,15.7,15.75,15.0,15.36,272900,15.3945211532015,15.4435482906321,14.7081412291734,15.0611366186736,278315.24978021,0.0,1.0
2003-06-06,15.83,16.79,14.0,15.57,539600,15.521991710521,16.4633127491881,13.7275984805619,15.267050595882,550307.470800298,0.0,1.0
2003-06-09,15.24,15.79,15.06,15.74,178100,14.9434714888402,15.4827700005765,14.7669737940901,15.433742863146,181634.100351247,0.0,1.0
2003-06-10,15.89,15.89,15.24,15.24,341500,15.5808242754377,15.5808242754377,14.9434714888402,14.9434714888402,348276.503480915,0.0,1.0
2003-06-11,16.01,16.09,15.5,15.83,186600,15.6984894052711,15.77693282516,15.1984126034792,15.521991710521,190302.768812705,0.0,1.0
2003-06-12,15.72,16.18,15.6,15.95,309100,15.4141320081737,15.8651816725351,15.2964668783403,15.6396568403544,315233.578992536,0.0,1.0
2003-06-13,15.36,15.86,15.15,15.64,127700,15.0611366186736,15.5514079929794,14.8552226414651,15.3356885882848,130233.995591545,0.0,1.0
2003-06-16,15.52,15.72,15.22,15.37,115000,15.2180234584514,15.4141320081737,14.923860633868,15.0709420461597,117281.98506678,0.0,1.0
2003-06-17,15.75,16.25,15.51,15.51,122000,15.4435482906321,15.9338196649379,15.2082180309653,15.2082180309653,124420.888505627,0.0,1.0
2003-06-18,16.75,16.75,15.74,15.74,384000,16.4240910392436,16.4240910392436,15.433742863146,15.433742863146,391619.845788204,0.0,1.0
2003-06-19,16.6,17.0,16.39,16.66,338900,16.2770096269519,16.6692267263965,16.0710956497435,16.3358421918686,345624.910775057,0.0,1.0
2003-06-20,17.75,17.8,16.6,16.6,600100,17.4046337878552,17.4536609252858,16.2770096269519,16.2770096269519,612007.993378908,0.0,1.0
2003-06-23,17.87,18.09,17.63,18.0,517100,17.5222989176886,17.7380183223831,17.2869686580218,17.6497694750081,527360.995461145,0.0,1.0
2003-06-24,17.5,17.9,17.25,17.9,416400,17.1594981007023,17.5517152001469,16.9143624135494,17.5517152001469,424662.770276583,0.0,1.0
2003-06-25,17.75,18.33,17.46,17.49,410600,17.4046337878552,17.9733485820499,17.1202763907579,17.1496926732162,418747.678855823,0.0,1.0
2003-06-26,18.48,18.75,17.6,17.91,450300,18.1204299943416,18.3851765364668,17.2575523755635,17.5615206276331,459235.459787573,0.0,1.0
2003-06-27,19.4,19.49,18.35,18.56,687200,19.0225293230643,19.1107781704393,17.9929594370221,18.1988734142306,700836.349025137,0.0,1.0
2003-06-30,19.76,20.0,19.16,19.3,795500,19.3755247125644,19.6108549722312,18.7871990633975,18.9244750482031,811285.383657594,0.0,1.0
2003-07-01,19.35,19.8,19.05,19.8,561600,18.9735021856337,19.4147464225089,18.6793393610502,19.4147464225089,572744.024465247,0.0,1.0
2003-07-02,19.41,19.7,19.35,19.5,370700,19.0323347505504,19.3166921476477,18.9735021856337,19.1205835979254,378055.929254393,0.0,1.0
2003-07-03,19.17,19.52,19.0,19.47,158200,18.7970044908836,19.1401944528977,18.6303122236197,19.0911673154671,161339.217717953,0.0,1.0
2003-07-07,19.68,20.31,19.1,19.3,454200,19.2970812926755,19.9148232243008,18.7283664984808,18.9244750482031,463212.848846359,0.0,1.0
2003-07-08,20.0,20.5,19.6,19.75,454200,19.6108549722312,20.101126346537,19.2186378727866,19.3657192850783,463212.848846359,0.0,1.0
2003-07-09,20.0,20.08,19.65,20.05,393200,19.6108549722312,19.6892983921201,19.2676650102172,19.6598821096618,401002.404593546,0.0,1.0
2003-07-10,19.67,19.78,19.16,19.7,258100,19.2872758651894,19.3951355675367,18.7871990633975,19.3166921476477,263221.56822379,0.0,1.0
2003-07-11,19.75,19.84,19.5,19.7,157500,19.3657192850783,19.4539681324534,19.1205835979254,19.3166921476477,160625.327374068,0.0,1.0
2003-07-14,19.25,19.52,18.66,19.16,478300,18.8754479107725,19.1401944528977,18.2969276890917,18.7871990633975,487791.073542963,0.0,1.0
2003-07-15,19.32,19.63,18.74,19.35,283300,18.9440859031754,19.2480541552449,18.3753711089806,18.9735021856337,288921.62060364,0.0,1.0
2003-07-16,18.85,19.36,17.9,19.36,550500,18.4832308113279,18.9833076131198,17.5517152001469,18.9833076131198,561423.763297932,0.0,1.0
2003-07-17,18.5,19.01,18.21,18.87,272500,18.1400408493139,18.6401176511058,17.8556834522165,18.5028416663002,277907.312440847,0.0,1.0
2003-07-18,18.49,18.69,18.29,18.43,144100,18.1302354218278,18.3263439715501,17.9341268721054,18.0714028569111,146959.426505416,0.0,1.0
2003-07-21,17.9,18.62,17.71,18.62,220300,17.5517152001469,18.2577059791473,17.3654120779107,18.2577059791473,224671.489654014,0.0,1.0
2003-07-22,18.12,18.23,17.77,17.79,284200,17.7674346048415,17.8752943071888,17.4242446428274,17.4438554977997,289839.479617206,0.0,1.0
2003-07-23,18.85,18.86,18.01,18.31,213300,18.4832308113279,18.493036238814,17.6595749024942,17.9537377270777,217532.586215166,0.0,1.0
2003-07-24,18.46,19.31,18.4,18.96,190200,18.1008191393694,18.9342804756892,18.0419865744527,18.5910905136752,193974.204866969,0.0,1.0
2003-07-25,18.61,18.76,18.21,18.49,147200,18.2479005516611,18.3949819639529,17.8556834522165,18.1302354218278,150120.940885478,0.0,1.0
2003-07-28,18.19,19.01,18.14,19.01,203400,17.8360725972443,18.6401176511058,17.7870454598137,18.6401176511058,207436.137065939,0.0,1.0
2003-07-29,19.06,19.25,18.13,18.2,268500,18.6891447885363,18.8754479107725,17.7772400323276,17.8458780247304,273827.939047221,0.0,1.0
2003-07-30,18.81,19.11,18.56,19.1,128100,18.4440091013835,18.7381719259669,18.1988734142306,18.7283664984808,130641.932930908,0.0,1.0
2003-07-31,18.65,19.0,18.05,18.91,190200,18.2871222616056,18.6303122236197,17.6987966124387,18.5420633762446,193974.204866969,0.0,1.0
2003-08-01,18.8,18.96,18.4,18.66,265400,18.4342036738973,18.5910905136752,18.0419865744527,18.2969276890917,270666.42466716,0.0,1.0
2003-08-04,18.58,19.03,17.86,18.8,160000,18.2184842692028,18.659728506078,17.5124934902025,18.4342036738973,163174.935745085,0.0,1.0
2003-08-05,18.36,18.65,18.03,18.6,285300,18.0027648645083,18.2871222616056,17.6791857574664,18.238095124175,290961.307300453,0.0,1.0
2003-08-06,17.98,18.38,17.47,18.3,402700,17.6301586200359,18.0223757194805,17.130081818244,17.9439322995916,410690.916403409,0.0,1.0
2003-08-07,16.81,18.19,16.54,17.9,592000,16.4829236041603,17.8360725972443,16.2181770620352,17.5517152001469,603747.262256814,0.0,1.0
2003-08-08,18.88,19.15,18.0,18.14,819700,18.5126470937863,18.7773936359114,17.6497694750081,17.7870454598137,835965.592689035,0.0,1.0
2003-08-11,19.8,20.0,19.12,19.15,444000,19.4147464225089,19.6108549722312,18.747977353453,18.7773936359114,452810.44669261,0.0,1.0
2003-08-12,19.95,20.07,19.25,19.91,362600,19.5618278348006,19.679492964634,18.8754479107725,19.5226061248562,369795.198132298,0.0,1.0
2003-08-13,22.15,22.5,21.11,21.45,2117800,21.7190218817461,22.0622118437601,20.69925742319,21.032641957718,2159824.24325587,0.0,1.0
2003-08-14,23.0,23.45,22.25,22.28,1410500,22.5524832180659,22.9937274549411,21.8170761566072,21.8464924390656,1438489.04292776,0.0,1.0
2003-08-15,22.79,23.29,22.25,23.29,189400,22.3465692408575,22.8368406151632,21.8170761566072,22.8368406151632,193158.330188244,0.0,1.0
2003-08-18,23.16,23.16,22.73,22.89,321800,22.7093700578437,22.7093700578437,22.2877366759408,22.4446235157186,328185.589517302,0.0,1.0
2003-08-19,23.4,23.59,23.0,23.19,277300,22.9447003175105,23.1310034397467,22.5524832180659,22.7387863403021,282802.5605132,0.0,1.0
2003-08-20,22.92,23.4,22.69,23.25,203200,22.474039798177,22.9447003175105,22.2485149659963,22.7976189052188,207232.168396257,0.0,1.0
2003-08-21,23.04,23.29,22.64,22.89,266400,22.5917049280104,22.8368406151632,22.1994878285657,22.4446235157186,271686.268015565,0.0,1.0
2003-08-22,23.0,23.36,22.75,23.0,171900,22.5524832180659,22.9054786075661,22.307347530913,22.5524832180659,175311.071591125,0.0,1.0
2003-08-25,22.99,23.06,22.76,23.06,541800,22.5426777905798,22.6113157829826,22.3171529583991,22.6113157829826,552551.126166792,0.0,1.0
2003-08-26,23.1,24.1,22.8,23.0,900500,22.6505374929271,23.6310802415386,22.3563746683436,22.5524832180659,918368.935240302,0.0,1.0
2003-08-27,23.01,23.23,22.7,23.23,532700,22.562288645552,22.7780080502466,22.2583203934824,22.7780080502466,543270.551696291,0.0,1.0
2003-08-28,22.92,23.25,22.4,23.0,312400,22.474039798177,22.7976189052188,21.964157568899,22.5524832180659,318599.062042277,0.0,1.0
2003-08-29,22.8,23.0,22.6,22.85,189500,22.3563746683436,22.5524832180659,22.1602661186213,22.4054018057742,193260.314523084,0.0,1.0
2003-09-02,23.06,23.06,22.47,22.81,328900,22.6113157829826,22.6113157829826,22.0327955613018,22.3661800958297,335426.477290989,0.0,1.0
2003-09-03,25.05,25.5,23.1,23.13,934600,24.5625958527196,25.0038400895948,22.6505374929271,22.6799537753854,953145.593420975,0.0,1.0
2003-09-04,25.98,25.99,24.7,24.99,511300,25.4745006089283,25.4843060364145,24.2194058907055,24.5037632878029,521445.904040387,0.0,1.0
2003-09-05,24.85,25.91,24.64,25.83,470300,24.3664873029973,25.4058626165255,24.1605733257889,25.3274191966366,479632.326755708,0.0,1.0
2003-09-08,25.4,25.63,24.84,25.08,286300,24.9057858147336,25.1313106469143,24.3566818755112,24.5920121351779,291981.150648861,0.0,1.0
2003-09-09,24.83,25.49,24.76,25.47,213300,24.346876448025,24.9940346621087,24.2782384556222,24.9744238071364,217532.586215166,0.0,1.0
2003-09-10,24.19,24.91,24.0,24.83,224600,23.7193290889137,24.425319867914,23.5330259666775,24.346876448025,229056.816052162,0.0,1.0
2003-09-11,24.31,24.4,22.85,23.95,393200,23.836994218747,23.9252430661221,22.4054018057742,23.4839988292469,401002.404593546,0.0,1.0
2003-09-12,24.82,25.19,24.2,24.43,233200,24.3370710205389,24.6998718375252,23.7291345163998,23.9546593485804,237827.468848461,0.0,1.0
2003-09-15,24.55,25.05,24.44,24.81,111900,24.0723244784138,24.5625958527196,23.9644647760665,24.3272655930528,114120.470686719,0.0,1.0
2003-09-16,25.45,25.75,24.4,24.4,190000,24.9548129521642,25.2489757767477,23.9252430661221,23.9252430661221,193770.236197288,0.0,1.0
2003-09-17,25.3,25.96,25.0,25.42,267000,24.8077315398725,25.4548897539561,24.513568715289,24.9253966697059,272298.17402461,0.0,1.0
2003-09-18,25.74,25.79,25.01,25.11,209400,25.2391703492616,25.2881974866921,24.5233741427751,24.6214284176363,213555.197156379,0.0,1.0
2003-09-19,26.09,26.49,25.64,25.77,158000,25.5823603112756,25.9745774107202,25.1411160744004,25.2685866317199,161135.249048271,0.0,1.0
2003-09-22,25.57,26.01,25.1,26.01,148200,25.0724780819976,25.5039168913867,24.6116229901502,25.5039168913867,151140.784233885,0.0,1.0
2003-09-23,26.47,26.5,25.52,25.52,253100,25.954966555748,25.9843828382064,25.023450944567,25.023450944567,258122.351481756,0.0,1.0
2003-09-24,24.7,26.55,24.5,26.25,287400,24.2194058907055,26.0334099756369,24.0232973409832,25.7392471510535,293102.978332109,0.0,1.0
2003-09-25,23.65,24.81,23.54,24.71,290100,23.1898360046634,24.3272655930528,23.0819763023161,24.2292113181917,295856.555372807,0.0,1.0
2003-09-26,23.19,23.49,22.55,23.45,424300,22.7387863403021,23.0329491648856,22.1112389811907,22.9937274549411,432719.532728996,0.0,1.0
2003-09-29,22.1,23.4,20.8,23.2,1099100,21.6699947443155,22.9447003175105,20.3952891711205,22.7485917677882,1120909.82423389,0.0,1.0
2003-09-30,22.61,23.02,22.01,22.01,575400,22.1700715461074,22.5720940730381,21.5817458969405,21.5817458969405,586817.86267326,0.0,1.0
2003-10-01,22.84,23.01,22.27,22.61,270300,22.395596378288,22.562288645552,21.8366870115795,22.1700715461074,275663.657074353,0.0,1.0
2003-10-02,23.5,23.76,22.76,23.0,348600,23.0427545923717,23.2976957070107,22.3171529583991,22.5524832180659,355517.391254603,0.0,1.0
2003-10-03,24.16,25.55,23.63,23.66,562500,23.6899128064553,25.0528672270254,23.1702251496912,23.1996414321495,573661.883478813,0.0,1.0
2003-10-06,25.01,25.24,24.02,24.05,246100,24.5233741427751,24.7488989749558,23.5526368216497,23.582053104108,250983.448042908,0.0,1.0
2003-10-07,24.6,24.94,24.5,24.9,108000,24.1213516158444,24.4547361503723,24.0232973409832,24.4155144404279,110143.081627932,0.0,1.0
2003-10-08,24.74,24.87,24.36,24.55,179800,24.25862760065,24.3860981579695,23.8860213561776,24.0723244784138,183367.834043539,0.0,1.0
2003-10-09,24.48,25.54,24.47,25.24,223400,24.003686486011,25.0430617995393,23.9938810585249,24.7488989749558,227833.004034074,0.0,1.0
2003-10-10,24.38,25.0,23.85,24.65,206400,23.9056322111499,24.513568715289,23.3859445543857,24.170378753275,210495.667111159,0.0,1.0
2003-10-13,25.41,25.5,24.3,24.31,170500,24.9155912422198,25.0038400895948,23.8271887912609,23.836994218747,173883.290903355,0.0,1.0
2003-10-14,26.0,26.2,25.04,25.39,240600,25.4941114639006,25.6902200136229,24.5527904252335,24.8959803872475,245374.309626671,0.0,1.0
2003-10-15,25.86,26.19,25.68,25.9,132000,25.356835479095,25.6804145861368,25.1803377843449,25.3960571890394,134619.321989695,0.0,1.0
2003-10-16,26.2,26.21,25.69,25.69,350800,25.6902200136229,25.700025441109,25.190143211831,25.190143211831,357761.046621098,0.0,1.0
2003-10-17,26.13,26.5,25.79,26.21,277800,25.6215820212201,25.9843828382064,25.2881974866921,25.700025441109,283312.482187403,0.0,1.0
2003-10-20,26.94,27.4,26.04,26.14,403900,26.4158216475954,26.8668713119568,25.533333173845,25.6313874487062,411914.728421498,0.0,1.0
2003-10-21,27.05,27.57,26.91,27.04,300100,26.5236813499427,27.0335635792207,26.3864053651371,26.5138759224566,306054.988856874,0.0,1.0
2003-10-22,26.5,27.1,26.21,27.1,242200,25.9843828382064,26.5727084873733,25.700025441109,26.5727084873733,247006.058984121,0.0,1.0
2003-10-23,26.2,26.5,25.8,26.5,131200,25.6902200136229,25.9843828382064,25.2980029141783,25.9843828382064,133803.447310969,0.0,1.0
2003-10-24,26.18,26.35,25.93,26.28,100000,25.6706091586507,25.8373014259146,25.4254734714978,25.7686634335118,101984.334840678,0.0,1.0
2003-10-27,26.72,26.85,26.03,26.03,134800,26.2001022429009,26.3275728002204,25.5235277463589,25.5235277463589,137474.883365234,0.0,1.0
2003-10-28,26.9,26.93,26.05,26.63,183100,26.376599937651,26.4060162201093,25.5431386013312,26.1118533955259,186733.317093281,0.0,1.0
2003-10-29,27.05,27.25,26.32,26.8,254300,26.5236813499427,26.719789899665,25.8078851434563,26.2785456627898,259346.163499844,0.0,1.0
2003-10-30,26.97,27.33,26.66,27.2,255600,26.4452379300538,26.798233319554,26.1412696779842,26.6707627622344,260671.959852772,0.0,1.0
2003-10-31,27.25,27.45,26.89,26.89,108600,26.719789899665,26.9158984493873,26.3667945101649,26.3667945101649,110754.987636976,0.0,1.0
2003-11-03,27.6,28.24,27.23,27.23,216100,27.0629798616791,27.6905272207905,26.7001790446928,26.7001790446928,220388.147590705,0.0,1.0
2003-11-04,27.49,28.0,27.42,27.42,139400,26.9551201593318,27.4551969611237,26.886482166929,26.886482166929,142166.162767905,0.0,1.0
2003-11-05,26.85,27.5,26.65,27.5,126600,26.3275728002204,26.9649255868179,26.1314642504981,26.9649255868179,129112.167908298,0.0,1.0
2003-11-06,27.0,27.02,26.62,26.75,115800,26.4746542125121,26.4942650674844,26.1020479680397,26.2295185253592,118097.859745505,0.0,1.0
2003-11-07,26.8,27.32,26.78,27.0,111700,26.2785456627898,26.7884278920678,26.2589348078176,26.4746542125121,113916.502017037,0.0,1.0
2003-11-10,25.99,27.03,25.85,26.85,159000,25.4843060364145,26.5040704949705,25.3470300516088,26.3275728002204,162155.092396678,0.0,1.0
2003-11-11,25.97,26.41,25.32,26.0,193200,25.4646951814422,25.8961339908313,24.8273423948447,25.4941114639006,197033.73491219,0.0,1.0
2003-11-12,26.4,26.45,25.75,25.91,232200,25.8863285633452,25.9353557007758,25.2489757767477,25.4058626165255,236807.625500054,0.0,1.0
2003-11-13,23.3,25.15,22.54,24.97,1784100,22.8466460426494,24.6606501275808,22.1014335537046,24.4841524328307,1819502.51789253,0.0,1.0
2003-11-14,23.26,24.1,23.0,23.29,796600,22.8074243327049,23.6310802415386,22.5524832180659,22.8368406151632,812407.21134084,0.0,1.0
2003-11-17,22.1,23.11,21.95,23.04,361900,21.6699947443155,22.6603429204132,21.5229133320238,22.5917049280104,369081.307788413,0.0,1.0
2003-11-18,21.96,22.72,21.92,22.24,245400,21.5327187595099,22.2779312484547,21.4934970495654,21.8072707291211,250269.557699023,0.0,1.0
2003-11-19,22.41,22.43,21.77,21.93,186200,21.9739629963851,21.9935738513573,21.3464156372737,21.5033024770515,189894.831473342,0.0,1.0
2003-11-20,22.41,22.6,21.75,22.25,357300,21.9739629963851,22.1602661186213,21.3268047823014,21.8170761566072,364390.028385742,0.0,1.0
2003-11-21,22.82,22.87,22.45,22.5,355500,22.3759855233158,22.4250126607464,22.0131847063295,22.0622118437601,362554.31035861,0.0,1.0
2003-11-24,23.75,23.82,22.71,22.85,587400,23.2878902795246,23.3565282719274,22.2681258209685,22.4054018057742,599055.982854141,0.0,1.0
2003-11-25,23.5,23.89,23.28,23.89,295700,23.0427545923717,23.4251662643302,22.8270351876771,23.4251662643302,301567.678123884,0.0,1.0
2003-11-26,23.5,23.77,23.14,23.59,199100,23.0427545923717,23.3075011344968,22.6897592028715,23.1310034397467,203050.810667789,0.0,1.0
2003-11-28,23.58,23.73,23.36,23.5,61800,23.1211980122606,23.2682794245523,22.9054786075661,23.0427545923717,63026.3189315389,0.0,1.0
2003-12-01,23.66,23.94,23.11,23.44,239800,23.1996414321495,23.4741934017608,22.6603429204132,22.983922027455,244558.434947946,0.0,1.0
2003-12-02,24.09,24.19,23.57,23.61,310400,23.6212748140525,23.7193290889137,23.1113925847745,23.1506142947189,316559.375345464,0.0,1.0
2003-12-03,23.32,24.35,23.06,23.99,286800,22.8662568976216,23.8762159286915,22.6113157829826,23.5232205391913,292491.072323064,0.0,1.0
2003-12-04,23.23,23.31,22.79,23.18,174300,22.7780080502466,22.8564514701355,22.3465692408575,22.728980912816,177758.695627301,0.0,1.0
2003-12-05,22.49,23.07,22.13,23.06,401900,22.052406416274,22.6211212104687,21.6994110267738,22.6113157829826,409875.041724684,0.0,1.0
2003-12-08,22.1,22.72,21.6,22.48,250800,21.6699947443155,22.2779312484547,21.1797233700097,22.0426009887879,255776.71178042,0.0,1.0
2003-12-09,21.42,22.14,21.29,22.1,177200,21.0032256752596,21.70921645426,20.8757551179401,21.6699947443155,180716.241337681,0.0,1.0
2003-12-10,21.85,21.87,21.42,21.55,425200,21.4248590571626,21.4444699121348,21.0032256752596,21.1306962325791,433637.391742562,0.0,1.0
2003-12-11,22.56,22.67,21.77,21.8,243000,22.1210444086768,22.2289041110241,21.3464156372737,21.375831919732,247821.933662847,0.0,1.0
2003-12-12,23.6,23.7,22.64,22.64,432200,23.1408088672328,23.238863142094,22.1994878285657,22.1994878285657,440776.29518141,0.0,1.0
2003-12-15,24.01,24.59,23.75,23.99,683500,23.5428313941636,24.1115461883583,23.2878902795246,23.5232205391913,697062.928636032,0.0,1.0
2003-12-16,23.81,24.15,23.68,24.09,1042700,23.3467228444413,23.6801073789692,23.2192522871218,23.6212748140525,1063390.65938375,0.0,1.0
2003-12-17,22.53,23.86,22.44,23.86,1013100,22.0916281262185,23.3957499818718,22.0033792788434,23.3957499818718,1033203.29627091,0.0,1.0
2003-12-18,22.18,22.64,21.76,22.64,740000,21.7484381642044,22.1994878285657,21.3366102097876,22.1994878285657,754684.077821017,0.0,1.0
2003-12-19,22.61,22.73,22.0,22.25,320000,22.1700715461074,22.2877366759408,21.5719404694543,21.8170761566072,326349.871490169,0.0,1.0
2003-12-22,22.42,22.97,22.29,22.88,222600,21.9837684238712,22.5230669356075,21.8562978665517,22.4348180882325,227017.129355349,0.0,1.0
2003-12-23,22.95,22.99,22.15,22.44,255100,22.5034560806353,22.5426777905798,21.7190218817461,22.0033792788434,260162.038178569,0.0,1.0
2003-12-24,22.98,23.18,22.91,22.91,129200,22.5328723630937,22.728980912816,22.4642343706909,22.4642343706909,131763.760614156,0.0,1.0
2003-12-26,23.1,23.2,22.88,22.89,106800,22.6505374929271,22.7485917677882,22.4348180882325,22.4446235157186,108919.269609844,0.0,1.0
2003-12-29,23.5,23.65,23.06,23.23,304600,23.0427545923717,23.1898360046634,22.6113157829826,22.7780080502466,310644.283924704,0.0,1.0
2003-12-30,23.81,23.93,23.5,23.5,262300,23.3467228444413,23.4643879742746,23.0427545923717,23.0427545923717,267504.910287098,0.0,1.0
2003-12-31,23.48,23.85,23.4,23.81,209900,23.0231437373994,23.3859445543857,22.9447003175105,23.3467228444413,214065.118830583,0.0,1.0
2004-01-02,23.87,24.0,23.67,23.69,152800,23.405555409358,23.5330259666775,23.2094468596356,23.2290577146079,155832.063636555,0.0,1.0
2004-01-05,23.9,23.99,23.5,23.92,361300,23.4349716918163,23.5232205391913,23.0427545923717,23.4545825467885,368469.401779369,0.0,1.0
2004-01-06,23.92,24.11,23.69,23.69,240100,23.4545825467885,23.6408856690247,23.2290577146079,23.2290577146079,244864.387952468,0.0,1.0
2004-01-07,24.04,24.13,23.79,24.01,129700,23.5722476766219,23.660496523997,23.327111989469,23.5428313941636,132273.682288359,0.0,1.0
2004-01-08,24.32,24.59,24.08,24.21,148400,23.8467996462332,24.1115461883583,23.6114693865664,23.7389399438859,151344.752903566,0.0,1.0
2004-01-09,23.14,25.17,23.08,24.33,415000,22.6897592028715,24.680260982553,22.6309266379548,23.8566050737193,423234.989588813,0.0,1.0
2004-01-12,22.54,23.14,21.19,22.9,1374900,22.1014335537046,22.6897592028715,20.777700843079,22.4544289432047,1402182.61972448,0.0,1.0
2004-01-13,22.15,22.65,22.06,22.45,345800,21.7190218817461,22.2092932560518,21.630773034371,22.0131847063295,352661.829879063,0.0,1.0
2004-01-14,22.6,22.81,22.1,22.25,259300,22.1602661186213,22.3661800958297,21.6699947443155,21.8170761566072,264445.380241877,0.0,1.0
2004-01-15,22.5,22.63,22.16,22.44,166900,22.0622118437601,22.1896824010796,21.7288273092322,22.0033792788434,170211.854849091,0.0,1.0
2004-01-16,22.78,22.81,22.4,22.49,181600,22.3367638133714,22.3661800958297,21.964157568899,22.052406416274,185203.552070671,0.0,1.0
2004-01-20,22.78,22.8,22.35,22.78,217600,22.3367638133714,22.3563746683436,21.9151304314684,22.3367638133714,221917.912613314,0.0,1.0
2004-01-21,22.44,23.0,22.29,22.64,190400,22.0033792788434,22.5524832180659,21.8562978665517,22.1994878285657,194178.173536651,0.0,1.0
2004-01-22,22.11,22.48,22.1,22.46,137600,21.6798001718016,22.0426009887879,21.6699947443155,22.0229901338157,140330.444740773,0.0,1.0
2004-01-23,22.78,22.78,22.06,22.17,184500,22.3367638133714,22.3367638133714,21.630773034371,21.7386327367183,188161.09778105,0.0,1.0
2004-01-26,22.48,22.79,22.0,22.66,166900,22.0426009887879,22.3465692408575,21.5719404694543,22.219098683538,170211.854849091,0.0,1.0
2004-01-27,21.72,22.59,21.63,22.22,251700,21.2973884998431,22.1504606911352,21.2091396524681,21.7876598741489,256694.570793986,0.0,1.0
2004-01-28,21.4,21.94,21.36,21.63,227400,20.9836148202874,21.5131079045376,20.9443931103429,21.2091396524681,231912.377427701,0.0,1.0
2004-01-29,21.51,21.59,20.83,21.23,306000,21.0914745226347,21.1699179425236,20.4247054535788,20.8169225530234,312072.064612474,0.0,1.0
2004-01-30,22.5,22.7,21.29,21.6,412200,22.0622118437601,22.2583203934824,20.8757551179401,21.1797233700097,420379.428213274,0.0,1.0
2004-02-02,22.61,23.46,22.15,22.59,510700,22.1700715461074,23.0035328824272,21.7190218817461,22.1504606911352,520833.998031341,0.0,1.0
2004-02-03,23.35,23.78,22.69,22.7,720000,22.8956731800799,23.3173065619829,22.2485149659963,22.2583203934824,734287.210852882,0.0,1.0
2004-02-04,23.16,24.12,23.14,23.55,767800,22.7093700578437,23.6506910965108,22.6897592028715,23.0917817298023,783035.722906726,0.0,1.0
2004-02-05,23.0,23.5,22.68,23.15,515400,22.5524832180659,23.0427545923717,22.2387095385102,22.6995646303576,525627.261768854,0.0,1.0
2004-02-06,23.49,23.53,22.7,23.0,360600,23.0329491648856,23.07217087483,22.2583203934824,22.5524832180659,367755.511435484,0.0,1.0
2004-02-09,24.14,25.08,23.26,23.51,547600,23.6703019514831,24.5920121351779,22.8074243327049,23.0525600198578,558466.217587551,0.0,1.0
2004-02-10,23.0,23.7,22.55,22.92,818700,22.5524832180659,23.238863142094,22.1112389811907,22.474039798177,834945.749340629,0.0,1.0
2004-02-11,20.85,21.77,19.89,21.53,4799700,20.444316308551,21.3464156372737,19.5029952698839,21.1110853776069,4894942.11934802,0.0,1.0
2004-02-12,20.72,21.19,20.6,20.71,1286100,20.3168457512315,20.777700843079,20.1991806213982,20.3070403237454,1311620.53038596,0.0,1.0
2004-02-13,20.76,21.2,20.58,21.12,366800,20.356067461176,20.7875062705651,20.1795697664259,20.7090628506762,374078.540195606,0.0,1.0
2004-02-17,20.77,21.08,20.7,20.87,478400,20.3658728886621,20.6698411407317,20.2972348962593,20.4639271635233,487893.057877803,0.0,1.0
2004-02-18,20.93,20.95,20.41,20.8,447600,20.52275972844,20.5423705834122,20.012877499162,20.3952891711205,456481.882746873,0.0,1.0
2004-02-19,20.5,21.12,20.42,20.86,325000,20.101126346537,20.7090628506762,20.0226829266481,20.4541217360372,331449.088232203,0.0,1.0
2004-02-20,20.04,20.58,19.55,20.5,841600,19.6500766821757,20.1795697664259,19.169610735356,20.101126346537,858300.162019144,0.0,1.0
2004-02-23,19.5,20.04,19.5,20.0,348000,19.1205835979254,19.6500766821757,19.1205835979254,19.6108549722312,354905.485245559,0.0,1.0
2004-02-24,19.38,19.58,18.8,19.16,679000,19.002918468092,19.1990270178144,18.4342036738973,18.7871990633975,692473.633568204,0.0,1.0
2004-02-25,19.4,19.54,19.22,19.51,460600,19.0225293230643,19.1598053078699,18.8460316283142,19.1303890254115,469739.846276161,0.0,1.0
2004-02-26,20.13,21.07,19.22,19.43,1676500,19.7383255295507,20.6600357132456,18.8460316283142,19.0519456055226,1709767.37360397,0.0,1.0
2004-02-27,20.19,20.56,19.95,20.14,479500,19.7971580944674,20.1599589114537,19.5618278348006,19.7481309570368,489014.885561051,0.0,1.0
2004-03-01,20.0,20.46,19.81,19.86,362200,19.6108549722312,20.0619046365925,19.424551849995,19.4735789874256,369387.260792935,0.0,1.0
2004-03-02,19.82,20.27,19.71,20.01,310200,19.4343572774811,19.8756015143563,19.3264975751339,19.6206603997173,316355.406675783,0.0,1.0
2004-03-03,19.85,19.99,19.48,19.81,188600,19.4637735599395,19.6010495447451,19.1009727429532,19.424551849995,192342.455509518,0.0,1.0
2004-03-04,19.85,19.97,19.73,19.86,267100,19.4637735599395,19.5814386897729,19.3461084301061,19.4735789874256,272400.15835945,0.0,1.0
2004-03-05,19.7,19.85,19.45,19.8,516400,19.3166921476477,19.4637735599395,19.0715564604949,19.4147464225089,526647.105117262,0.0,1.0
2004-03-08,19.24,20.09,19.23,19.76,254700,18.8656424832864,19.6991038196063,18.8558370558003,19.3755247125644,259754.100839207,0.0,1.0
2004-03-09,19.45,19.55,19.12,19.24,377200,19.0715564604949,19.169610735356,18.747977353453,18.8656424832864,384684.911019036,0.0,1.0
2004-03-10,18.91,19.6,18.9,19.47,222800,18.5420633762446,19.2186378727866,18.5322579487585,19.0911673154671,227221.09802503,0.0,1.0
2004-03-11,18.5,19.09,18.28,19.09,394100,18.1400408493139,18.7185610709947,17.9243214446193,18.7185610709947,401920.263607111,0.0,1.0
2004-03-12,20.0,20.2,19.55,19.73,788500,19.6108549722312,19.8069635219535,19.169610735356,19.3461084301061,804146.480218745,0.0,1.0
2004-03-15,19.82,20.3,19.66,20.21,322000,19.4343572774811,19.9050177968147,19.2774704377033,19.8167689494396,328389.558186983,0.0,1.0
2004-03-16,19.95,20.1,19.82,19.99,345800,19.5618278348006,19.7089092470924,19.4343572774811,19.6010495447451,352661.829879065,0.0,1.0
2004-03-17,20.08,20.15,19.81,19.81,252000,19.6892983921201,19.7579363845229,19.424551849995,19.424551849995,257000.523798509,0.0,1.0
2004-03-18,20.06,20.2,19.95,20.16,485400,19.6696875371479,19.8069635219535,19.5618278348006,19.7677418120091,495031.96131665,0.0,1.0
2004-03-19,20.32,20.39,19.92,20.22,311900,19.9246286517869,19.9932666441897,19.5324115523423,19.8265743769258,318089.140368074,0.0,1.0
2004-03-22,20.1,20.28,19.7,20.12,520100,19.7089092470924,19.8854069418425,19.3166921476477,19.7285201020646,530420.525506365,0.0,1.0
2004-03-23,20.0,20.25,19.9,20.17,190700,19.6108549722312,19.8559906593841,19.5128006973701,19.7775472394952,194484.126541173,0.0,1.0
2004-03-24,20.02,20.02,19.7,20.0,287000,19.6304658272034,19.6304658272034,19.3166921476477,19.6108549722312,292695.040992746,0.0,1.0
2004-03-25,20.28,20.35,19.7,20.1,356900,19.8854069418425,19.9540449342453,19.3166921476477,19.7089092470924,363982.091046378,0.0,1.0
2004-03-26,20.63,20.75,20.03,20.25,184600,20.2285969038565,20.3462620336899,19.6402712546896,19.8559906593841,188263.082115891,0.0,1.0
2004-03-29,20.96,20.96,20.55,20.72,308000,20.5521760108983,20.5521760108983,20.1501534839676,20.3168457512315,314111.751309288,0.0,1.0
2004-03-30,21.02,21.25,20.75,20.85,171500,20.611008575815,20.8365334079957,20.3462620336899,20.444316308551,174903.134251763,0.0,1.0
2004-03-31,20.96,21.19,20.75,20.81,189200,20.5521760108983,20.777700843079,20.3462620336899,20.4050945986066,192954.361518563,0.0,1.0
2004-04-01,21.39,21.46,20.79,21.05,213400,20.9738093928013,21.0424473852041,20.3854837436343,20.6404248582734,217634.570550006,0.0,1.0
2004-04-02,21.14,22.09,20.81,21.5,554700,20.7286737056484,21.6601893168294,20.4050945986066,21.0816690951486,565707.10536124,0.0,1.0
2004-04-05,19.81,20.9,19.43,20.86,745600,19.424551849995,20.4933434459816,19.0519456055226,20.4541217360372,760395.200572094,0.0,1.0
2004-04-06,18.95,19.77,18.77,19.7,1507100,18.5812850861891,19.3853301400506,18.404787391439,19.3166921476477,1537005.91038385,0.0,1.0
2004-04-07,19.04,19.23,18.9,19.0,374700,18.6695339335641,18.8558370558003,18.5322579487585,18.6303122236197,382135.30264802,0.0,1.0
2004-04-08,19.0,19.3,18.85,19.1,285700,18.6303122236197,18.9244750482031,18.4832308113279,18.7283664984808,291369.244639816,0.0,1.0
2004-04-12,19.29,19.5,18.92,19.06,250700,18.914669620717,19.1205835979254,18.5518688037307,18.6891447885363,255674.727445579,0.0,1.0
2004-04-13,18.75,19.4,18.63,19.33,277300,18.3851765364668,19.0225293230643,18.2675114066334,18.9538913306615,282802.560513199,0.0,1.0
2004-04-14,18.6,18.88,18.25,18.69,404300,18.238095124175,18.5126470937863,17.894905162161,18.3263439715501,412322.665760861,0.0,1.0
2004-04-15,18.28,18.75,18.0,18.44,357100,17.9243214446193,18.3851765364668,17.6497694750081,18.0812082843972,364186.059716061,0.0,1.0
2004-04-16,18.5,18.6,18.23,18.29,216700,18.1400408493139,18.238095124175,17.8752943071888,17.9341268721054,221000.053599749,0.0,1.0
2004-04-19,18.13,18.8,17.78,18.63,675800,17.7772400323276,18.4342036738973,17.4340500703135,18.2675114066334,689210.134853301,0.0,1.0
2004-04-20,18.05,18.7,17.97,18.11,251600,17.6987966124387,18.3361493990362,17.6203531925497,17.7576291773554,256592.586459145,0.0,1.0
2004-04-21,18.13,18.3,18.0,18.12,210900,17.7772400323276,17.9439322995916,17.6497694750081,17.7674346048415,215084.962178989,0.0,1.0
2004-04-22,18.22,18.4,17.93,18.03,149300,17.8654888797026,18.0419865744527,17.5811314826053,17.6791857574664,152262.611917132,0.0,1.0
2004-04-23,18.04,18.21,17.93,18.13,313700,17.6889911849526,17.8556834522165,17.5811314826053,17.7772400323276,319924.858395206,0.0,1.0
2004-04-26,17.93,18.04,17.62,18.04,521700,17.5811314826053,17.6889911849526,17.2771632305357,17.6889911849526,532052.274863816,0.0,1.0
2004-04-27,18.11,18.36,17.8,17.8,191400,17.7576291773554,18.0027648645083,17.4536609252858,17.4536609252858,195198.016885057,0.0,1.0
2004-04-28,17.87,18.36,17.72,18.14,267900,17.5222989176886,18.0027648645083,17.3752175053969,17.7870454598137,273216.033038176,0.0,1.0
2004-04-29,17.67,17.99,17.65,17.75,354500,17.3261903679663,17.639964047522,17.306579512994,17.4046337878552,361534.467010202,0.0,1.0
2004-04-30,17.6,17.87,16.92,17.68,546500,17.2575523755635,17.5222989176886,16.5907833065076,17.3359957954524,557344.389904303,0.0,1.0
2004-05-03,17.43,17.73,17.04,17.68,299100,17.0908601082995,17.385022932883,16.708448436341,17.3359957954524,305035.145508467,0.0,1.0
2004-05-04,18.22,18.74,17.3,17.3,634400,17.8654888797026,18.3753711089806,16.96338955098,16.96338955098,646988.620229261,0.0,1.0
2004-05-05,18.21,18.71,18.08,18.36,308600,17.8556834522165,18.3459548265223,17.728212894897,18.0027648645083,314723.657318332,0.0,1.0
2004-05-06,18.0,18.19,17.55,18.19,231900,17.6497694750081,17.8360725972443,17.2085252381329,17.8360725972443,236501.672495532,0.0,1.0
2004-05-07,17.53,18.22,17.5,17.99,249900,17.1889143831607,17.8654888797026,17.1594981007023,17.639964047522,254858.852766853,0.0,1.0
2004-05-10,17.58,17.65,17.15,17.34,215600,17.2379415205912,17.306579512994,16.8163081386883,17.0026112609245,219878.225916502,0.0,1.0
2004-05-11,18.75,18.85,17.59,17.76,584700,18.3851765364668,18.4832308113279,17.2477469480774,17.4144392153413,596302.405813442,0.0,1.0
2004-05-12,18.49,18.84,18.14,18.75,251600,18.1302354218278,18.4734253838418,17.7870454598137,18.3851765364668,256592.586459145,0.0,1.0
2004-05-13,18.7,18.76,18.36,18.5,177500,18.3361493990362,18.3949819639529,18.0027648645083,18.1400408493139,181022.194342203,0.0,1.0
2004-05-14,18.23,18.75,18.12,18.75,313500,17.8752943071888,18.3851765364668,17.7674346048415,18.3851765364668,319720.889725524,0.0,1.0
2004-05-17,17.86,18.2,17.65,18.15,345400,17.5124934902025,17.8458780247304,17.306579512994,17.7968508872998,352253.892539701,0.0,1.0
2004-05-18,18.25,18.34,17.92,18.07,128900,17.894905162161,17.983154009536,17.5713260551192,17.7184074674109,131457.807609634,0.0,1.0
2004-05-19,18.24,18.82,18.15,18.35,203900,17.8850997346749,18.4538145288696,17.7968508872998,17.9929594370221,207946.058740142,0.0,1.0
2004-05-20,18.08,18.25,18.02,18.14,86500,17.728212894897,17.894905162161,17.6693803299803,17.7870454598137,88216.4496371864,0.0,1.0
2004-05-21,18.48,18.51,18.08,18.19,348100,18.1204299943416,18.1498462768,17.728212894897,17.8360725972443,355007.4695804,0.0,1.0
2004-05-24,18.53,18.57,18.45,18.55,352200,18.1694571317722,18.2086788417167,18.0910137118833,18.1890679867445,359188.827308868,0.0,1.0
2004-05-25,18.83,18.87,18.49,18.5,252600,18.4636199563557,18.5028416663002,18.1302354218278,18.1400408493139,257612.429807552,0.0,1.0
2004-05-26,18.9,18.9,18.6,18.9,209500,18.5322579487585,18.5322579487585,18.238095124175,18.5322579487585,213657.18149122,0.0,1.0
2004-05-27,19.05,19.15,18.69,18.69,260500,18.6793393610502,18.7773936359114,18.3263439715501,18.3263439715501,265669.192259966,0.0,1.0
2004-05-28,18.97,19.19,18.81,19.03,133300,18.6008959411613,18.8166153458559,18.4440091013835,18.659728506078,135945.118342624,0.0,1.0
2004-06-01,18.65,18.9,18.42,18.8,216100,18.2871222616056,18.5322579487585,18.0615974294249,18.4342036738973,220388.147590705,0.0,1.0
2004-06-02,18.59,18.9,18.49,18.67,183700,18.2282896966889,18.5322579487585,18.1302354218278,18.3067331165778,187345.223102325,0.0,1.0
2004-06-03,18.56,18.77,18.38,18.77,150200,18.1988734142306,18.404787391439,18.0223757194805,18.404787391439,153180.470930698,0.0,1.0
2004-06-04,18.49,18.69,18.3,18.6,243000,18.1302354218278,18.3263439715501,17.9439322995916,18.238095124175,247821.933662847,0.0,1.0
2004-06-07,18.71,18.72,18.25,18.25,252100,18.3459548265223,18.3557602540084,17.894905162161,17.894905162161,257102.508133349,0.0,1.0
2004-06-08,18.53,18.88,18.4,18.55,161200,18.1694571317722,18.5126470937863,18.0419865744527,18.1890679867445,164398.747763173,0.0,1.0
2004-06-09,18.29,18.53,18.21,18.49,198900,17.9341268721054,18.1694571317722,17.8556834522165,18.1302354218278,202846.841998109,0.0,1.0
2004-06-10,18.08,18.57,18.0,18.25,355500,17.728212894897,18.2086788417167,17.6497694750081,17.894905162161,362554.31035861,0.0,1.0
2004-06-14,17.52,18.07,17.26,18.02,297100,17.1791089556745,17.7184074674109,16.9241678410355,17.6693803299803,302995.458811655,0.0,1.0
2004-06-15,17.76,18.0,17.5,17.58,120900,17.4144392153413,17.6497694750081,17.1594981007023,17.2379415205912,123299.06082238,0.0,1.0
2004-06-16,17.55,18.08,17.48,17.96,141200,17.2085252381329,17.728212894897,17.1398872457301,17.6105477650636,144001.880795037,0.0,1.0
2004-06-17,17.94,17.98,17.46,17.67,138800,17.5909369100914,17.6301586200359,17.1202763907579,17.3261903679663,141554.256758861,0.0,1.0
2004-06-18,17.28,18.1,17.14,17.86,369900,16.9437786960078,17.7478237498693,16.8065027112021,17.5124934902025,377240.054575667,0.0,1.0
2004-06-21,16.78,17.34,16.59,17.25,251200,16.453507321702,17.0026112609245,16.2672041994658,16.9143624135494,256184.649119783,0.0,1.0
2004-06-22,17.31,17.38,16.73,16.75,183000,16.9731949784661,17.0418329708689,16.4044801842714,16.4240910392436,186631.332758441,0.0,1.0
2004-06-23,17.13,17.52,17.13,17.4,254000,16.796697283716,17.1791089556745,16.796697283716,17.0614438258412,259040.210495322,0.0,1.0
2004-06-24,17.29,17.3,17.15,17.25,265700,16.9535841234939,16.96338955098,16.8163081386883,16.9143624135494,270972.377671681,0.0,1.0
2004-06-25,17.61,17.63,17.2,17.22,485700,17.2673578030496,17.2869686580218,16.8653352761188,16.8849461310911,495337.914321172,0.0,1.0
2004-06-28,17.26,17.66,17.23,17.66,301700,16.9241678410355,17.3163849404802,16.8947515585772,17.3163849404802,307686.738214326,0.0,1.0
2004-06-29,17.41,17.5,17.25,17.34,212800,17.0712492533273,17.1594981007023,16.9143624135494,17.0026112609245,217022.664540962,0.0,1.0
2004-06-30,17.65,17.8,17.25,17.47,307600,17.306579512994,17.4536609252858,16.9143624135494,17.130081818244,313703.813969926,0.0,1.0
2004-07-01,17.46,17.73,17.46,17.73,719600,17.1202763907579,17.385022932883,17.1202763907579,17.385022932883,733879.273513515,0.0,1.0
2004-07-02,13.01,14.65,12.51,14.64,6238900,12.7568611594364,14.3649512671594,12.2665897851306,14.3551458396732,6362700.66637505,0.0,1.0
2004-07-06,11.39,13.14,11.1,13.0,2811500,11.1683819066857,12.8843317167559,10.8840245095883,12.7470557319503,2867289.57404565,0.0,1.0
2004-07-07,11.16,11.9,11.0,11.87,1295800,10.942857074505,11.6684587084776,10.7859702347272,11.6390424260192,1321513.01086551,0.0,1.0
2004-07-08,11.6,11.75,10.61,11.15,1757000,11.3742958838941,11.5213772961858,10.4035585627687,10.9330516470189,1791864.76315071,0.0,1.0
2004-07-09,11.84,12.05,11.48,11.64,777000,11.6096261435609,11.8155401207693,11.2566307540607,11.4135175938386,792418.281712065,0.0,1.0
2004-07-12,11.87,12.04,11.82,11.91,584800,11.6390424260192,11.8057346932832,11.5900152885886,11.6782641359637,596404.390148285,0.0,1.0
2004-07-13,11.77,11.9,11.62,11.73,422600,11.5409881511581,11.6684587084776,11.3939067388663,11.5017664412136,430985.799036703,0.0,1.0
2004-07-14,12.04,12.19,11.67,11.67,719000,11.8057346932832,11.9528161055749,11.4429338762969,11.4429338762969,733267.367504473,0.0,1.0
2004-07-15,12.06,12.3,11.75,12.1,868100,11.8253455482554,12.0606758079222,11.5213772961858,11.8645672581999,885326.010751926,0.0,1.0
2004-07-16,11.96,12.1,11.82,11.99,348400,11.7272912733943,11.8645672581999,11.5900152885886,11.7567075558526,355313.422584921,0.0,1.0
2004-07-19,11.65,11.79,11.41,11.79,475300,11.4233230213247,11.5605990061303,11.1879927616579,11.5605990061303,484731.543497741,0.0,1.0
2004-07-20,12.07,12.09,11.55,11.59,335800,11.8351509757415,11.8547618307138,11.3252687464635,11.364490456408,342463.396394997,0.0,1.0
2004-07-21,11.69,12.25,11.55,12.22,200500,11.4625447312691,12.0116486704916,11.3252687464635,11.9822323880333,204478.59135556,0.0,1.0
2004-07-22,12.0,12.0,11.46,11.58,138100,11.7665129833387,11.7665129833387,11.2370198990885,11.3546850289219,140840.366414976,0.0,1.0
2004-07-23,11.7,11.94,11.5,11.78,452300,11.4723501587553,11.707680418422,11.2762416090329,11.5507935786442,461275.146484384,0.0,1.0
2004-07-26,11.46,11.79,11.31,11.51,246300,11.2370198990885,11.5605990061303,11.0899384867968,11.2860470365191,251187.416712589,0.0,1.0
2004-07-27,11.42,11.75,11.2,11.29,511900,11.197798189144,11.5213772961858,10.9820787844495,11.0703276318245,522057.810049431,0.0,1.0
2004-07-28,10.92,11.38,10.88,11.34,884200,10.7075268148382,11.1585764791996,10.6683051048938,11.1193547692551,901745.488661277,0.0,1.0
2004-07-29,10.88,11.05,10.67,10.99,680200,10.6683051048938,10.8349973721577,10.4623911276854,10.7761648072411,693697.445586289,0.0,1.0
2004-07-30,10.77,10.85,10.55,10.85,582600,10.5604454025465,10.6388888224354,10.344725997852,10.6388888224354,594160.734781789,0.0,1.0
2004-08-02,10.76,10.85,10.6,10.82,586000,10.5506399750604,10.6388888224354,10.3937531352825,10.6094725399771,597628.202166372,0.0,1.0
2004-08-03,10.36,10.85,10.25,10.82,615800,10.1584228756158,10.6388888224354,10.0505631732685,10.6094725399771,628019.533948892,0.0,1.0
2004-08-04,10.43,10.55,10.22,10.25,382800,10.2270608680186,10.344725997852,10.0211468908102,10.0505631732685,390396.033770114,0.0,1.0
2004-08-05,10.31,10.47,9.92,10.47,520100,10.1093957381852,10.266282577963,9.72698406622668,10.266282577963,530420.525506365,0.0,1.0
2004-08-06,9.73,10.25,8.55,9.07,3896900,9.54068094399049,10.0505631732685,8.38364050062884,8.89352272990686,3974227.54440637,0.0,1.0
2004-08-09,9.66,9.82,9.52,9.66,670700,9.47204295158768,9.62892979136553,9.33476696678206,9.47204295158768,684008.933776426,0.0,1.0
2004-08-10,9.95,10.0,9.64,9.78,380400,9.75640034868503,9.80542748611561,9.45243209661545,9.58970808142106,387948.409733938,0.0,1.0
2004-08-11,9.78,9.95,9.66,9.92,456400,9.58970808142106,9.75640034868503,9.47204295158768,9.72698406622668,465456.504212854,0.0,1.0
2004-08-12,9.68,9.95,9.67,9.78,264600,9.49165380655991,9.75640034868503,9.48184837907379,9.58970808142106,269850.549988433,0.0,1.0
2004-08-13,9.92,10.48,9.75,9.75,382100,9.72698406622668,10.2760880054492,9.56029179896272,9.56029179896272,389682.14342623,0.0,1.0
2004-08-16,10.06,10.18,9.94,9.98,500700,9.8642600510323,9.98192518086569,9.74659492119891,9.78581663114338,510635.564547274,0.0,1.0
2004-08-17,10.32,10.48,10.21,10.26,220600,10.1192011656713,10.2760880054492,10.011341463324,10.0603686007546,224977.442658535,0.0,1.0
2004-08-18,10.53,10.68,10.19,10.24,201800,10.3251151428797,10.4721965551715,9.9917306083518,10.0407577457824,205804.387708489,0.0,1.0
2004-08-19,10.1,10.53,10.06,10.43,301600,9.90348176097676,10.3251151428797,9.8642600510323,10.2270608680186,307584.753879484,0.0,1.0
2004-08-20,10.75,10.75,10.09,10.16,202800,10.5408345475743,10.5408345475743,9.89367633349065,9.96231432589346,206824.231056894,0.0,1.0
2004-08-23,10.51,10.99,10.29,10.84,262100,10.3055042879075,10.7761648072411,10.089784883213,10.6290833949493,267300.941617417,0.0,1.0
2004-08-24,10.28,10.7,10.21,10.51,195600,10.0799794557268,10.4918074101437,10.011341463324,10.3055042879075,199481.358948367,0.0,1.0
2004-08-25,10.55,10.58,10.25,10.33,216900,10.344725997852,10.3741422803103,10.0505631732685,10.1290065931574,221204.022269429,0.0,1.0
2004-08-26,10.38,10.56,10.25,10.51,128900,10.178033730588,10.3545314253381,10.0505631732685,10.3055042879075,131457.807609634,0.0,1.0
2004-08-27,10.55,10.69,10.3,10.49,93400,10.344725997852,10.4820019826576,10.0995903106991,10.2858934329353,95253.3687411928,0.0,1.0
2004-08-30,10.06,10.63,10.0,10.53,259500,9.8642600510323,10.4231694177409,9.80542748611561,10.3251151428797,264649.348911559,0.0,1.0
2004-08-31,10.0,10.23,9.92,10.06,225000,9.80542748611561,10.0309523182963,9.72698406622668,9.8642600510323,229464.753391525,0.0,1.0
2004-09-01,9.88,10.55,9.83,9.94,351200,9.68776235628222,10.344725997852,9.63873521885164,9.74659492119891,358168.983960461,0.0,1.0
2004-09-02,9.93,10.04,9.71,10.01,301200,9.7367894937128,9.84464919606007,9.52107008901826,9.81523291360172,307176.816540122,0.0,1.0
2004-09-03,9.77,9.99,9.75,9.99,150500,9.57990265393495,9.79562205862949,9.56029179896272,9.79562205862949,153486.42393522,0.0,1.0
2004-09-07,9.91,10.0,9.82,9.89,163500,9.71717863874057,9.80542748611561,9.62892979136553,9.69756778376834,166744.387464508,0.0,1.0
2004-09-08,9.62,9.93,9.62,9.81,265400,9.43282124164321,9.7367894937128,9.43282124164321,9.61912436387941,270666.424667159,0.0,1.0
2004-09-09,9.58,9.75,9.4,9.62,528200,9.39359953169875,9.56029179896272,9.21710183694867,9.43282124164321,538681.25662846,0.0,1.0
2004-09-10,9.73,9.83,9.47,9.53,465300,9.54068094399049,9.63873521885164,9.28573982935148,9.34457239426817,474533.110013674,0.0,1.0
2004-09-13,9.92,10.0,9.73,9.79,313300,9.72698406622668,9.80542748611561,9.54068094399049,9.59951350890718,319516.921055844,0.0,1.0
2004-09-14,10.18,10.25,9.91,10.02,271200,9.98192518086569,10.0505631732685,9.71717863874057,9.82503834108784,276581.516087918,0.0,1.0
2004-09-15,10.0,10.3,9.85,10.3,292000,9.80542748611561,10.0995903106991,9.65834607382387,10.0995903106991,297794.257734779,0.0,1.0
2004-09-16,9.99,10.05,9.92,10.05,244700,9.79562205862949,9.85445462354619,9.72698406622668,9.85445462354619,249555.667355139,0.0,1.0
2004-09-17,9.7,10.05,9.58,10.01,345300,9.51126466153214,9.85445462354619,9.39359953169875,9.81523291360172,352151.908204861,0.0,1.0
2004-09-20,9.32,9.76,9.24,9.76,389400,9.13865841705975,9.57009722644883,9.06021499717082,9.57009722644883,397126.999869599,0.0,1.0
2004-09-21,9.42,9.54,9.22,9.23,267600,9.2367126919209,9.35437782175429,9.04060414219859,9.0504095696847,272910.080033654,0.0,1.0
2004-09-22,9.23,9.6,9.15,9.6,288100,9.0504095696847,9.41321038667098,8.97196614979578,9.41321038667098,293816.868675993,0.0,1.0
2004-09-23,9.22,9.35,9.12,9.2,285200,9.04060414219859,9.16807469951809,8.94254986733743,9.02099328722636,290859.322965613,0.0,1.0
2004-09-24,9.11,9.36,9.1,9.24,168300,8.93274443985132,9.17788012700421,8.9229390123652,9.06021499717082,171639.635536861,0.0,1.0
2004-09-27,9.0,9.33,9.0,9.25,343300,8.82488473750405,9.14846384454586,8.82488473750405,9.07002042465694,350112.221508047,0.0,1.0
2004-09-28,9.36,9.4,9.0,9.12,440700,9.17788012700421,9.21710183694867,8.82488473750405,8.94254986733743,449444.963642867,0.0,1.0
2004-09-29,9.61,9.63,9.15,9.45,411700,9.4230158141571,9.44262666912933,8.97196614979578,9.26612897437925,419869.506539071,0.0,1.0
2004-09-30,9.83,9.96,9.44,9.62,501000,9.63873521885164,9.76620577617115,9.25632354689313,9.43282124164321,510941.517551796,0.0,1.0
2004-10-01,10.06,10.15,9.73,9.73,649100,9.8642600510323,9.95250889840734,9.54068094399049,9.54068094399049,661980.31745084,0.0,1.0
2004-10-04,10.25,10.35,10.1,10.17,416300,10.0505631732685,10.1486174481297,9.90348176097676,9.97211975337957,424560.785941742,0.0,1.0
2004-10-05,10.07,10.38,10.05,10.3,389900,9.87406547851842,10.178033730588,9.85445462354619,10.0995903106991,397636.921543803,0.0,1.0
2004-10-06,9.96,10.25,9.73,10.25,501900,9.76620577617115,10.0505631732685,9.54068094399049,10.0505631732685,511859.376565362,0.0,1.0
2004-10-07,9.95,10.04,9.83,10.03,218500,9.75640034868503,9.84464919606007,9.63873521885164,9.83484376857395,222835.771626881,0.0,1.0
2004-10-08,9.58,9.92,9.58,9.8,278800,9.39359953169875,9.72698406622668,9.39359953169875,9.6093189363933,284332.32553581,0.0,1.0
2004-10-11,10.2,10.2,9.69,9.69,471700,10.0015360358379,10.0015360358379,9.50145923404602,9.50145923404602,481060.107443478,0.0,1.0
2004-10-12,9.97,10.19,9.9,10.19,507600,9.77601120365726,9.9917306083518,9.70737321125445,9.9917306083518,517672.483651281,0.0,1.0
2004-10-13,9.99,10.15,9.98,10.08,453300,9.79562205862949,9.95250889840734,9.78581663114338,9.88387090600453,462294.989832793,0.0,1.0
2004-10-14,9.91,10.1,9.85,10.0,229900,9.71717863874057,9.90348176097676,9.65834607382387,9.80542748611561,234461.985798718,0.0,1.0
2004-10-15,9.8,9.99,9.8,9.99,309400,9.6093189363933,9.79562205862949,9.6093189363933,9.79562205862949,315539.531997057,0.0,1.0
2004-10-18,9.87,10.1,9.8,10.07,307500,9.6779569287961,9.90348176097676,9.6093189363933,9.87406547851842,313601.829635084,0.0,1.0
2004-10-19,9.69,10.0,9.69,9.97,233900,9.50145923404602,9.80542748611561,9.50145923404602,9.77601120365726,238541.359192346,0.0,1.0
2004-10-20,9.82,9.82,9.65,9.67,171800,9.62892979136553,9.62892979136553,9.46223752410156,9.48184837907379,175209.087256284,0.0,1.0
2004-10-21,9.77,9.86,9.67,9.82,329700,9.57990265393495,9.66815150130999,9.48184837907379,9.62892979136553,336242.351969715,0.0,1.0
2004-10-22,9.72,9.85,9.47,9.64,270400,9.53087551650437,9.65834607382387,9.28573982935148,9.45243209661545,275765.641409193,0.0,1.0
2004-10-25,9.72,9.79,9.56,9.79,187000,9.53087551650437,9.59951350890718,9.37398867672652,9.59951350890718,190710.706152068,0.0,1.0
2004-10-26,9.59,9.76,9.5,9.63,269100,9.40340495918487,9.57009722644883,9.31515611180983,9.44262666912933,274439.845056264,0.0,1.0
2004-10-27,9.7,9.7,9.5,9.51,359900,9.51126466153214,9.51126466153214,9.31515611180983,9.32496153929594,367041.621091599,0.0,1.0
2004-10-28,9.99,10.02,9.75,9.83,796700,9.79562205862949,9.82503834108784,9.56029179896272,9.63873521885164,812509.195675681,0.0,1.0
2004-10-29,9.85,9.98,9.75,9.96,415200,9.65834607382387,9.78581663114338,9.56029179896272,9.76620577617115,423438.958258494,0.0,1.0
2004-11-01,9.95,10.47,9.72,9.81,724000,9.75640034868503,10.266282577963,9.53087551650437,9.61912436387941,738366.584246507,0.0,1.0
2004-11-02,10.04,10.09,9.8,10.0,497300,9.84464919606007,9.89367633349065,9.6093189363933,9.80542748611561,507168.097162691,0.0,1.0
2004-11-03,9.85,10.3,9.61,10.3,681700,9.65834607382387,10.0995903106991,9.4230158141571,10.0995903106991,695227.210608901,0.0,1.0
2004-11-04,10.2,10.24,9.72,9.89,1101400,10.0015360358379,10.0407577457824,9.53087551650437,9.69756778376834,1123255.46393523,0.0,1.0
2004-11-05,9.55,9.65,9.18,9.5,2210900,9.3641832492404,9.46223752410156,9.00138243225413,9.31515611180983,2254771.65899255,0.0,1.0
2004-11-08,9.36,9.62,9.33,9.45,770700,9.17788012700421,9.43282124164321,9.14846384454586,9.26612897437925,785993.268617104,0.0,1.0
2004-11-09,9.31,9.47,9.25,9.47,625700,9.12885298957363,9.28573982935148,9.07002042465694,9.28573982935148,638115.983098121,0.0,1.0
2004-11-10,9.21,9.48,9.16,9.35,786700,9.03079871471247,9.2955452568376,8.9817715772819,9.16807469951809,802310.762191613,0.0,1.0
2004-11-11,9.37,9.88,9.12,9.25,1033400,9.18768555449032,9.68776235628222,8.94254986733743,9.07002042465694,1053906.11624356,0.0,1.0
2004-11-12,9.39,9.46,9.22,9.37,338300,9.20729640946256,9.27593440186537,9.04060414219859,9.18768555449032,345013.004766013,0.0,1.0
2004-11-15,9.61,9.8,9.22,9.26,517900,9.4230158141571,9.6093189363933,9.04060414219859,9.07982585214305,528176.87013987,0.0,1.0
2004-11-16,9.37,9.65,9.36,9.51,383200,9.18768555449032,9.46223752410156,9.17788012700421,9.32496153929594,390803.971109478,0.0,1.0
2004-11-17,9.86,9.87,9.41,9.41,666100,9.66815150130999,9.6779569287961,9.22690726443479,9.22690726443479,679317.654373755,0.0,1.0
2004-11-18,10.88,11.24,9.75,9.75,2437300,10.6683051048938,11.0213004943939,9.56029179896272,9.56029179896272,2485664.19307184,0.0,1.0
2004-11-19,10.64,10.89,10.38,10.86,763600,10.432974845227,10.6781105323799,10.178033730588,10.6486942499215,778752.380843416,0.0,1.0
2004-11-22,11.04,11.43,10.75,10.9,1516600,10.8251919446716,11.2076036166301,10.5408345475743,10.687915959866,1546694.42219372,0.0,1.0
2004-11-23,11.13,11.2,10.91,11.15,726400,10.9134407920467,10.9820787844495,10.6977213873521,10.9330516470189,740814.208282682,0.0,1.0
2004-11-24,11.35,11.4,11.12,11.17,716100,11.1291601967412,11.1781873341718,10.9036353645606,10.9526625019911,730309.821794095,0.0,1.0
2004-11-26,11.39,11.5,11.33,11.36,363100,11.1683819066857,11.2762416090329,11.109549341769,11.1389656242273,370305.1198065,0.0,1.0
2004-11-29,11.46,11.59,11.35,11.48,530100,11.2370198990885,11.364490456408,11.1291601967412,11.2566307540607,540618.958990433,0.0,1.0
2004-11-30,11.19,11.55,11.19,11.54,598700,10.9722733569634,11.3252687464635,10.9722733569634,11.3154633189774,610580.212691136,0.0,1.0
2004-12-01,10.85,11.23,10.43,11.2,1469200,10.6388888224354,11.0114950669078,10.2270608680186,10.9820787844495,1498353.84747924,0.0,1.0
2004-12-02,11.08,11.1,10.8,10.81,494200,10.8644136546161,10.8840245095883,10.5898616850049,10.599667112491,504006.58278263,0.0,1.0
2004-12-03,11.08,11.23,10.74,11.23,619800,10.8644136546161,11.0114950669078,10.5310291200882,11.0114950669078,632098.907342521,0.0,1.0
2004-12-06,10.98,11.18,10.85,11.15,627700,10.7663593797549,10.9624679294772,10.6388888224354,10.9330516470189,640155.669794937,0.0,1.0
2004-12-07,10.91,11.23,10.9,11.09,515300,10.6977213873521,11.0114950669078,10.687915959866,10.8742190821022,525525.277434014,0.0,1.0
2004-12-08,10.94,11.12,10.81,10.83,546500,10.7271376698105,10.9036353645606,10.599667112491,10.6192779674632,557344.389904303,0.0,1.0
2004-12-09,10.88,11.04,10.77,10.98,184100,10.6683051048938,10.8251919446716,10.5604454025465,10.7663593797549,187753.160441688,0.0,1.0
2004-12-10,11.34,11.34,10.81,10.81,624700,11.1193547692551,11.1193547692551,10.599667112491,10.599667112491,637096.139749714,0.0,1.0
2004-12-13,11.53,11.65,11.1,11.35,754900,11.3056578914913,11.4233230213247,10.8840245095883,11.1291601967412,769879.743712277,0.0,1.0
2004-12-14,11.71,11.88,11.48,11.48,761800,11.4821555862414,11.6488478535053,11.2566307540607,11.2566307540607,776916.662816282,0.0,1.0
2004-12-15,11.8,12.1,11.68,11.83,636200,11.5704044336164,11.8645672581999,11.452739303783,11.5998207160748,648824.338256393,0.0,1.0
2004-12-16,11.64,11.95,11.63,11.7,410600,11.4135175938386,11.7174858459082,11.4037121663525,11.4723501587553,418747.678855822,0.0,1.0
2004-12-17,11.61,11.81,11.55,11.76,348600,11.3841013113802,11.5802098611025,11.3252687464635,11.531182723672,355517.391254604,0.0,1.0
2004-12-20,11.47,11.71,11.28,11.5,398800,11.2468253265746,11.4821555862414,11.0605222043384,11.2762416090329,406713.527344623,0.0,1.0
2004-12-21,11.49,11.55,11.28,11.47,232200,11.2664361815468,11.3252687464635,11.0605222043384,11.2468253265746,236807.625500055,0.0,1.0
2004-12-22,12.17,12.25,11.43,11.43,757400,11.9332052506027,12.0116486704916,11.2076036166301,11.2076036166301,772429.352083293,0.0,1.0
2004-12-23,12.6,13.1,12.16,12.27,802200,12.3548386325057,12.8451100068114,11.9233998231166,12.0312595254638,818118.334091915,0.0,1.0
2004-12-27,12.16,12.89,12.1,12.59,564900,11.9233998231166,12.639196029603,11.8645672581999,12.3450332050195,576109.507514988,0.0,1.0
2004-12-28,12.52,12.55,12.09,12.09,244700,12.2763952126167,12.3058114950751,11.8547618307138,11.8547618307138,249555.667355139,0.0,1.0
2004-12-29,12.65,12.73,12.43,12.51,236400,12.4038657699362,12.4823091898252,12.1881463652417,12.2665897851306,241090.967563363,0.0,1.0
2004-12-30,12.44,12.74,12.35,12.51,202900,12.1979517927278,12.4921146173113,12.1097029453528,12.2665897851306,206926.215391736,0.0,1.0
2004-12-31,12.37,12.51,12.35,12.45,150500,12.129313800325,12.2665897851306,12.1097029453528,12.2077572202139,153486.42393522,0.0,1.0
2005-01-03,11.98,12.58,11.9,12.49,377600,11.7469021283665,12.3352277775334,11.6684587084776,12.2469789301584,385092.848358399,0.0,1.0
2005-01-04,10.96,11.86,10.85,11.86,1123000,10.7467485247827,11.6292369985331,10.6388888224354,11.6292369985331,1145284.08026081,0.0,1.0
2005-01-05,9.74,10.5,9.58,10.09,3656700,9.5504863714766,10.2956988604214,9.39359953169875,9.89367633349065,3729261.17211907,0.0,1.0
2005-01-06,9.71,9.9,9.6,9.72,1216200,9.52107008901826,9.70737321125445,9.41321038667098,9.53087551650437,1240333.48033232,0.0,1.0
2005-01-07,10.02,10.02,9.7,9.75,1044300,9.82503834108784,9.82503834108784,9.51126466153214,9.56029179896272,1065022.4087412,0.0,1.0
2005-01-10,10.04,10.18,9.96,10.02,1108200,9.84464919606007,9.98192518086569,9.76620577617115,9.82503834108784,1130190.39870439,0.0,1.0
2005-01-11,10.02,10.1,9.71,10.0,705300,9.82503834108784,9.90348176097676,9.52107008901826,9.80542748611561,719295.513631301,0.0,1.0
2005-01-12,9.99,10.21,9.9,10.15,513500,9.79562205862949,10.011341463324,9.70737321125445,9.95250889840734,523689.559406881,0.0,1.0
2005-01-13,9.83,10.1,9.81,10.1,508300,9.63873521885164,9.90348176097676,9.61912436387941,9.90348176097676,518386.373995166,0.0,1.0
2005-01-14,9.93,10.0,9.82,10.0,618900,9.7367894937128,9.80542748611561,9.62892979136553,9.80542748611561,631181.048328955,0.0,1.0
2005-01-18,10.06,10.08,9.81,10.01,461600,9.8642600510323,9.88387090600453,9.61912436387941,9.81523291360172,470759.689624569,0.0,1.0
2005-01-19,9.95,10.12,9.91,10.12,248400,9.75640034868503,9.92309261594899,9.71717863874057,9.92309261594899,253329.087744244,0.0,1.0
2005-01-20,10.01,10.17,9.9,9.95,475100,9.81523291360172,9.97211975337957,9.70737321125445,9.75640034868503,484527.574828061,0.0,1.0
2005-01-21,10.01,10.06,9.94,10.0,477900,9.81523291360172,9.8642600510323,9.74659492119891,9.80542748611561,487383.1362036,0.0,1.0
2005-01-24,9.89,10.05,9.85,10.0,528200,9.69756778376834,9.85445462354619,9.65834607382387,9.80542748611561,538681.25662846,0.0,1.0
2005-01-25,9.99,10.13,9.87,9.93,241200,9.79562205862949,9.93289804343511,9.6779569287961,9.7367894937128,245986.215635715,0.0,1.0
2005-01-26,10.0,10.09,9.92,10.0,199500,9.80542748611561,9.89367633349065,9.72698406622668,9.80542748611561,203458.748007152,0.0,1.0
2005-01-27,9.99,10.05,9.94,9.98,138700,9.79562205862949,9.85445462354619,9.74659492119891,9.78581663114338,141452.27242402,0.0,1.0
2005-01-28,10.14,10.2,9.81,10.01,347500,9.94270347092123,10.0015360358379,9.61912436387941,9.81523291360172,354395.563571355,0.0,1.0
2005-01-31,10.77,10.77,10.13,10.13,419400,10.5604454025465,10.5604454025465,9.93289804343511,9.93289804343511,427722.300321803,0.0,1.0
2005-02-01,10.67,10.84,10.58,10.77,470100,10.4623911276854,10.6290833949493,10.3741422803103,10.5604454025465,479428.358086024,0.0,1.0
2005-02-02,10.8,10.89,10.65,10.8,288700,10.5898616850049,10.6781105323799,10.4427802727131,10.5898616850049,294428.774685036,0.0,1.0
2005-02-03,10.82,10.87,10.62,10.75,687800,10.6094725399771,10.6584996774077,10.4133639902548,10.5408345475743,701448.255034181,0.0,1.0
2005-02-04,11.91,12.0,10.62,10.69,2281200,11.6782641359637,11.7665129833387,10.4133639902548,10.4820019826576,2326466.64638554,0.0,1.0
2005-02-07,10.55,12.14,10.38,11.84,2179800,10.344725997852,11.9037889681443,10.178033730588,11.6096261435609,2223054.53085709,0.0,1.0
2005-02-08,10.23,10.55,10.11,10.55,682900,10.0309523182963,10.344725997852,9.91328718846288,10.344725997852,696451.022626986,0.0,1.0
2005-02-09,10.06,10.2,10.02,10.19,476000,9.8642600510323,10.0015360358379,9.82503834108784,9.9917306083518,485445.433841627,0.0,1.0
2005-02-10,10.01,10.16,9.88,10.07,649800,9.81523291360172,9.96231432589346,9.68776235628222,9.87406547851842,662694.207794725,0.0,1.0
2005-02-11,10.2,10.54,9.85,10.0,732100,10.0015360358379,10.3349205703658,9.65834607382387,9.80542748611561,746627.315368604,0.0,1.0
2005-02-14,10.02,10.4,9.96,10.25,503300,9.82503834108784,10.1976445855602,9.76620577617115,10.0505631732685,513287.157253131,0.0,1.0
2005-02-15,9.92,10.15,9.75,9.97,504200,9.72698406622668,9.95250889840734,9.56029179896272,9.77601120365726,514205.016266698,0.0,1.0
2005-02-16,9.79,9.95,9.7,9.92,881600,9.59951350890718,9.75640034868503,9.51126466153214,9.72698406622668,899093.895955416,0.0,1.0
2005-02-17,9.36,9.57,9.06,9.47,2283100,9.17788012700421,9.38379410421264,8.88371730242074,9.28573982935148,2328404.34874752,0.0,1.0
2005-02-18,9.42,9.5,9.22,9.24,532000,9.2367126919209,9.31515611180983,9.04060414219859,9.06021499717082,542556.661352406,0.0,1.0
2005-02-22,9.0,9.78,8.79,9.41,1286300,8.82488473750405,9.58970808142106,8.61897076029562,9.22690726443479,1311824.49905564,0.0,1.0
2005-02-23,8.83,9.13,8.74,8.81,456000,8.65819247024008,8.95235529482355,8.56994362286504,8.63858161526785,465048.566873491,0.0,1.0
2005-02-24,8.63,8.92,8.55,8.8,587400,8.46208392051777,8.74644131761512,8.38364050062884,8.62877618778174,599055.982854142,0.0,1.0
2005-02-25,8.58,8.83,8.5,8.55,492600,8.41305678308719,8.65819247024008,8.33461336319827,8.38364050062884,502374.833425179,0.0,1.0
2005-02-28,8.98,9.2,8.2,8.34,2506200,8.80527388253182,9.02099328722636,8.0404505386148,8.17772652342042,2555931.39977707,0.0,1.0
2005-03-01,8.84,8.9,8.13,8.9,3417800,8.6679978977262,8.72683046264289,7.97181254621199,8.72683046264289,3485620.59618469,0.0,1.0
2005-03-02,8.55,8.75,8.34,8.75,2170800,8.38364050062884,8.57974905035116,8.17772652342042,8.57974905035116,2213875.94072144,0.0,1.0
2005-03-03,8.62,8.63,8.4,8.55,496200,8.45227849303165,8.46208392051777,8.23655908833711,8.38364050062884,506046.269479444,0.0,1.0
2005-03-04,8.6,8.69,8.44,8.45,532700,8.43266763805942,8.52091648543446,8.27578079828157,8.28558622576769,543270.551696291,0.0,1.0
2005-03-07,8.79,8.98,8.48,8.48,462900,8.61897076029562,8.80527388253182,8.31500250822604,8.31500250822604,472085.485977498,0.0,1.0
2005-03-08,8.72,8.86,8.6,8.86,726800,8.55033276789281,8.68760875269843,8.43266763805942,8.68760875269843,741222.145622047,0.0,1.0
2005-03-09,8.47,8.77,8.47,8.66,730400,8.30519708073992,8.59935990532339,8.30519708073992,8.49150020297612,744893.581676311,0.0,1.0
2005-03-10,8.59,8.84,8.46,8.46,406400,8.42286221057331,8.6679978977262,8.29539165325381,8.29539165325381,414464.336792515,0.0,1.0
2005-03-11,8.68,8.71,8.6,8.68,334400,8.51111105794835,8.54052734040669,8.43266763805942,8.51111105794835,341035.615707227,0.0,1.0
2005-03-14,8.77,8.9,8.65,8.66,256900,8.59935990532339,8.72683046264289,8.48169477549,8.49150020297612,261997.756205701,0.0,1.0
2005-03-15,8.65,8.93,8.61,8.7,262600,8.48169477549,8.75624674510124,8.44247306554554,8.53072191292058,267810.86329162,0.0,1.0
2005-03-16,8.67,8.84,8.58,8.6,668300,8.50130563046223,8.6679978977262,8.41305678308719,8.43266763805942,681561.30974025,0.0,1.0
2005-03-17,8.7,8.73,8.58,8.58,124600,8.53072191292058,8.56013819537893,8.41305678308719,8.41305678308719,127072.481211485,0.0,1.0
2005-03-18,8.59,8.82,8.59,8.63,383500,8.42286221057331,8.64838704275397,8.42286221057331,8.46208392051777,391109.924113999,0.0,1.0
2005-03-21,8.66,8.7,8.59,8.64,298900,8.49150020297612,8.53072191292058,8.42286221057331,8.47188934800388,304831.176838786,0.0,1.0
2005-03-22,8.64,8.69,8.6,8.61,588000,8.47188934800388,8.52091648543446,8.43266763805942,8.44247306554554,599667.888863186,0.0,1.0
2005-03-23,8.5,8.65,8.45,8.6,1000300,8.33461336319827,8.48169477549,8.28558622576769,8.43266763805942,1020149.3014113,0.0,1.0
2005-03-24,8.39,8.5,8.26,8.46,348700,8.226753660851,8.33461336319827,8.09928310353149,8.29539165325381,355619.375589443,0.0,1.0
2005-03-28,8.52,8.6,8.24,8.24,408400,8.3542242181705,8.43266763805942,8.07967224855926,8.07967224855926,416504.023489328,0.0,1.0
2005-03-29,8.62,8.65,8.45,8.48,404800,8.45227849303165,8.48169477549,8.28558622576769,8.31500250822604,412832.587435064,0.0,1.0
2005-03-30,8.7,8.75,8.29,8.56,807100,8.53072191292058,8.57974905035116,8.12869938598984,8.39344592811496,823115.566499111,0.0,1.0
2005-03-31,9.2,9.23,8.61,8.61,559500,9.02099328722636,9.0504095696847,8.44247306554554,8.44247306554554,570602.353433592,0.0,1.0
2005-04-01,9.02,9.23,8.99,9.19,714000,8.84449559247628,9.0504095696847,8.81507931001793,9.01118785974024,728168.15076244,0.0,1.0
2005-04-04,8.92,9.02,8.85,8.96,421100,8.74644131761512,8.84449559247628,8.67780332521231,8.78566302755958,429456.034014094,0.0,1.0
2005-04-05,8.9,8.99,8.81,8.96,288700,8.72683046264289,8.81507931001793,8.63858161526785,8.78566302755958,294428.774685037,0.0,1.0
2005-04-06,9.0,9.01,8.86,8.86,266700,8.82488473750405,8.83469016499016,8.68760875269843,8.68760875269843,271992.221020088,0.0,1.0
2005-04-07,8.93,9.01,8.83,9.01,380200,8.75624674510124,8.83469016499016,8.65819247024008,8.83469016499016,387744.441064257,0.0,1.0
2005-04-08,8.75,8.97,8.71,8.97,225500,8.57974905035116,8.7954684550457,8.54052734040669,8.7954684550457,229974.675065728,0.0,1.0
2005-04-11,8.83,8.83,8.6,8.73,448800,8.65819247024008,8.65819247024008,8.43266763805942,8.56013819537893,457705.694764962,0.0,1.0
2005-04-12,8.72,8.83,8.6,8.79,338100,8.55033276789281,8.65819247024008,8.43266763805942,8.61897076029562,344809.036096332,0.0,1.0
2005-04-13,8.7,8.8,8.7,8.71,152400,8.53072191292058,8.62877618778174,8.53072191292058,8.54052734040669,155424.126297193,0.0,1.0
2005-04-14,8.79,8.84,8.7,8.7,515600,8.61897076029562,8.6679978977262,8.53072191292058,8.53072191292058,525831.230438535,0.0,1.0
2005-04-15,8.93,9.02,8.7,8.78,298100,8.75624674510124,8.84449559247628,8.53072191292058,8.6091653328095,304015.30216006,0.0,1.0
2005-04-18,8.87,9.04,8.69,8.84,182400,8.69741418018454,8.86410644744851,8.52091648543446,8.6679978977262,186019.426749396,0.0,1.0
2005-04-19,8.89,9.06,8.79,8.85,249200,8.71702503515677,8.88371730242074,8.61897076029562,8.67780332521231,254144.962422969,0.0,1.0
2005-04-20,8.65,8.93,8.61,8.88,579200,8.48169477549,8.75624674510124,8.44247306554554,8.70721960767066,590693.267397206,0.0,1.0
2005-04-21,8.67,8.98,8.66,8.77,294500,8.50130563046223,8.80527388253182,8.49150020297612,8.59935990532339,300343.866105796,0.0,1.0
2005-04-22,8.43,8.8,8.35,8.65,416000,8.26597537079546,8.62877618778174,8.18753195090653,8.48169477549,424254.83293722,0.0,1.0
2005-04-25,8.62,8.63,8.37,8.43,182800,8.45227849303165,8.46208392051777,8.20714280587876,8.26597537079546,186427.364088759,0.0,1.0
2005-04-26,8.89,9.03,8.56,8.6,681500,8.71702503515677,8.85430101996239,8.39344592811496,8.43266763805942,695023.24193922,0.0,1.0
2005-04-27,8.99,9.1,8.86,8.87,191100,8.81507931001793,8.9229390123652,8.68760875269843,8.69741418018454,194892.063880535,0.0,1.0
2005-04-28,8.64,9.01,8.58,8.95,260400,8.47188934800388,8.83469016499016,8.41305678308719,8.77585760007347,265567.207925125,0.0,1.0
2005-04-29,8.64,8.83,8.29,8.62,376700,8.47188934800388,8.65819247024008,8.12869938598984,8.45227849303165,384174.989344834,0.0,1.0
2005-05-02,8.47,8.68,8.38,8.6,173300,8.30519708073992,8.51111105794835,8.21694823336488,8.43266763805942,176738.852278895,0.0,1.0
2005-05-03,8.35,8.55,8.27,8.49,233400,8.18753195090653,8.38364050062884,8.10908853101761,8.32480793571215,238031.437518142,0.0,1.0
2005-05-04,8.63,8.97,8.33,8.33,885300,8.46208392051777,8.7954684550457,8.1679210959343,8.1679210959343,902867.316344521,0.0,1.0
2005-05-05,8.52,8.89,8.41,8.66,245500,8.3542242181705,8.71702503515677,8.24636451582323,8.49150020297612,250371.542033864,0.0,1.0
2005-05-06,8.41,8.7,8.38,8.54,285400,8.24636451582323,8.53072191292058,8.21694823336488,8.37383507314273,291063.291635294,0.0,1.0
2005-05-09,8.4,8.47,8.17,8.38,554600,8.23655908833711,8.30519708073992,8.01103425615645,8.21694823336488,565605.121026399,0.0,1.0
2005-05-10,8.29,8.5,8.16,8.3,721500,8.12869938598984,8.33461336319827,8.00122882867034,8.13850481347595,735816.97587549,0.0,1.0
2005-05-11,8.3,8.57,8.25,8.27,613300,8.13850481347595,8.40325135560107,8.08947767604538,8.10908853101761,625469.925577877,0.0,1.0
2005-05-12,8.16,8.35,8.15,8.3,251700,8.00122882867034,8.18753195090653,7.99142340118422,8.13850481347595,256694.570793986,0.0,1.0
2005-05-13,8.02,8.18,7.97,8.15,366000,7.86395284386472,8.02083968364257,7.81492570643414,7.99142340118422,373262.665516881,0.0,1.0
2005-05-16,8.23,8.26,7.98,8.02,246000,8.06986682107314,8.09928310353149,7.82473113392026,7.86395284386472,250881.463708068,0.0,1.0
2005-05-17,7.85,8.21,7.83,8.15,600000,7.69726057660075,8.05025596610091,7.67764972162852,7.99142340118422,611906.009044067,0.0,1.0
2005-05-18,7.89,7.97,7.65,7.86,441400,7.73648228654521,7.81492570643414,7.50115202687844,7.70706600408687,450158.853986752,0.0,1.0
2005-05-19,7.89,8.0,7.85,7.85,217100,7.73648228654521,7.84434198889249,7.69726057660075,7.69726057660075,221407.990939112,0.0,1.0
2005-05-20,7.96,8.09,7.73,7.85,237000,7.80512027894802,7.93259083626753,7.57959544676736,7.69726057660075,241702.873572407,0.0,1.0
2005-05-23,7.99,8.02,7.79,8.0,341100,7.83453656140637,7.86395284386472,7.63842801168406,7.84434198889249,347868.566141552,0.0,1.0
2005-05-24,8.04,8.08,7.75,8.01,308400,7.88356369883695,7.92278540878141,7.5992063017396,7.8541474163786,314519.68864865,0.0,1.0
2005-05-25,7.85,8.06,7.85,7.99,311400,7.69726057660075,7.90317455380918,7.69726057660075,7.83453656140637,317579.218693871,0.0,1.0
2005-05-26,8.03,8.06,7.85,7.85,234000,7.87375827135083,7.90317455380918,7.69726057660075,7.69726057660075,238643.343527186,0.0,1.0
2005-05-27,8.11,8.2,7.95,7.95,239300,7.95220169123976,8.0404505386148,7.79531485146191,7.79531485146191,244048.513273742,0.0,1.0
2005-05-31,8.57,8.67,8.06,8.07,410700,8.40325135560107,8.50130563046223,7.90317455380918,7.91297998129529,418849.663190664,0.0,1.0
2005-06-01,8.7,8.75,8.49,8.55,379800,8.53072191292058,8.57974905035116,8.32480793571215,8.38364050062884,387336.503724894,0.0,1.0
2005-06-02,8.71,8.72,8.5,8.66,218600,8.54052734040669,8.55033276789281,8.33461336319827,8.49150020297612,222937.755961722,0.0,1.0
2005-06-03,8.56,8.71,8.55,8.61,156500,8.39344592811496,8.54052734040669,8.38364050062884,8.44247306554554,159605.484025661,0.0,1.0
2005-06-06,8.52,8.67,8.48,8.53,173700,8.3542242181705,8.50130563046223,8.31500250822604,8.36402964565661,177146.789618257,0.0,1.0
2005-06-07,8.54,8.69,8.44,8.48,193000,8.37383507314273,8.52091648543446,8.27578079828157,8.31500250822604,196829.766242508,0.0,1.0
2005-06-08,8.49,8.55,8.49,8.54,308200,8.32480793571215,8.38364050062884,8.32480793571215,8.37383507314273,314315.719978969,0.0,1.0
2005-06-09,8.57,8.75,8.48,8.5,292500,8.40325135560107,8.57974905035116,8.31500250822604,8.33461336319827,298304.179408983,0.0,1.0
2005-06-10,8.97,8.97,8.51,8.56,207100,8.7954684550457,8.7954684550457,8.34441879068438,8.39344592811496,211209.557455044,0.0,1.0
2005-06-13,8.85,9.25,8.79,8.98,317100,8.67780332521231,9.07002042465694,8.61897076029562,8.80527388253182,323392.325779789,0.0,1.0
2005-06-14,8.77,8.93,8.77,8.79,204900,8.59935990532339,8.75624674510124,8.59935990532339,8.61897076029562,208965.902088549,0.0,1.0
2005-06-15,8.86,9.0,8.75,8.75,203700,8.68760875269843,8.82488473750405,8.57974905035116,8.57974905035116,207742.090070461,0.0,1.0
2005-06-16,8.93,8.97,8.79,8.79,207800,8.75624674510124,8.7954684550457,8.61897076029562,8.61897076029562,211923.447798928,0.0,1.0
2005-06-17,8.86,9.01,8.82,8.97,261000,8.68760875269843,8.83469016499016,8.64838704275397,8.7954684550457,266179.113934169,0.0,1.0
2005-06-20,8.73,8.86,8.63,8.82,111900,8.56013819537893,8.68760875269843,8.46208392051777,8.64838704275397,114120.470686718,0.0,1.0
2005-06-21,8.74,8.91,8.62,8.73,133400,8.56994362286504,8.73663589012901,8.45227849303165,8.56013819537893,136047.102677464,0.0,1.0
2005-06-22,8.88,8.98,8.84,8.84,132000,8.70721960767066,8.80527388253182,8.6679978977262,8.6679978977262,134619.321989695,0.0,1.0
2005-06-23,8.83,8.93,8.83,8.87,106900,8.65819247024008,8.75624674510124,8.65819247024008,8.69741418018454,109021.253944685,0.0,1.0
2005-06-24,8.66,8.9,8.5,8.83,438000,8.49150020297612,8.72683046264289,8.33461336319827,8.65819247024008,446691.386602169,0.0,1.0
2005-06-27,8.58,8.67,8.55,8.6,275500,8.41305678308719,8.50130563046223,8.38364050062884,8.43266763805942,280966.842486067,0.0,1.0
2005-06-28,8.63,8.75,8.51,8.55,259800,8.46208392051777,8.57974905035116,8.34441879068438,8.38364050062884,264955.301916081,0.0,1.0
2005-06-29,9.23,9.24,8.55,8.63,758300,9.0504095696847,9.06021499717082,8.38364050062884,8.46208392051777,773347.211096861,0.0,1.0
2005-06-30,8.91,9.25,8.76,9.25,262200,8.73663589012901,9.07002042465694,8.58955447783727,9.07002042465694,267402.925952257,0.0,1.0
2005-07-01,8.96,9.06,8.71,8.81,197800,8.78566302755958,8.88371730242074,8.54052734040669,8.63858161526785,201725.014314861,0.0,1.0
2005-07-05,8.72,9.05,8.61,8.92,196600,8.55033276789281,8.87391187493463,8.44247306554554,8.74644131761512,200501.202296773,0.0,1.0
2005-07-06,8.75,8.86,8.62,8.73,259800,8.57974905035116,8.68760875269843,8.45227849303165,8.56013819537893,264955.301916081,0.0,1.0
2005-07-07,8.9,8.93,8.42,8.73,148400,8.72683046264289,8.75624674510124,8.25616994330934,8.56013819537893,151344.752903566,0.0,1.0
2005-07-08,8.89,8.95,8.8,8.85,119400,8.71702503515677,8.77585760007347,8.62877618778174,8.67780332521231,121769.295799769,0.0,1.0
2005-07-11,8.97,9.07,8.85,8.88,138300,8.7954684550457,8.89352272990686,8.67780332521231,8.70721960767066,141044.335084657,0.0,1.0
2005-07-12,8.98,9.11,8.92,9.05,292500,8.80527388253182,8.93274443985132,8.74644131761512,8.87391187493463,298304.179408983,0.0,1.0
2005-07-13,8.84,9.02,8.81,8.96,170300,8.6679978977262,8.84449559247628,8.63858161526785,8.78566302755958,173679.322233674,0.0,1.0
2005-07-14,8.72,9.02,8.64,8.96,141300,8.55033276789281,8.84449559247628,8.47188934800388,8.78566302755958,144103.865129878,0.0,1.0
2005-07-15,8.69,8.95,8.64,8.65,118000,8.52091648543446,8.77585760007347,8.47188934800388,8.48169477549,120341.515112,0.0,1.0
2005-07-18,8.69,8.98,8.64,8.65,172000,8.52091648543446,8.80527388253182,8.47188934800388,8.48169477549,175413.055925966,0.0,1.0
2005-07-19,8.86,9.0,8.71,8.71,153700,8.68760875269843,8.82488473750405,8.54052734040669,8.54052734040669,156749.922650122,0.0,1.0
2005-07-20,8.86,8.94,8.77,8.81,63200,8.68760875269843,8.76605217258735,8.59935990532339,8.63858161526785,64454.0996193084,0.0,1.0
2005-07-21,8.69,8.89,8.69,8.82,60600,8.52091648543446,8.71702503515677,8.52091648543446,8.64838704275397,61802.5069134508,0.0,1.0
2005-07-22,8.8,8.9,8.61,8.67,125300,8.62877618778174,8.72683046264289,8.44247306554554,8.50130563046223,127786.371555369,0.0,1.0
2005-07-25,8.94,9.06,8.85,8.85,181000,8.76605217258735,8.88371730242074,8.67780332521231,8.67780332521231,184591.646061627,0.0,1.0
2005-07-26,8.78,8.96,8.78,8.9,131600,8.6091653328095,8.78566302755958,8.6091653328095,8.72683046264289,134211.384650332,0.0,1.0
2005-07-27,8.71,8.86,8.65,8.77,269100,8.54052734040669,8.68760875269843,8.48169477549,8.59935990532339,274439.845056264,0.0,1.0
2005-07-28,8.51,8.8,8.08,8.75,640200,8.34441879068438,8.62877618778174,7.92278540878141,8.57974905035116,652903.71165002,0.0,1.0
2005-07-29,8.5,8.64,8.48,8.57,182800,8.33461336319827,8.47188934800388,8.31500250822604,8.40325135560107,186427.364088759,0.0,1.0
2005-08-01,8.65,8.77,8.5,8.77,261800,8.48169477549,8.59935990532339,8.33461336319827,8.59935990532339,266994.988612895,0.0,1.0
2005-08-02,8.6,8.7,8.57,8.68,125000,8.43266763805942,8.53072191292058,8.40325135560107,8.51111105794835,127480.418550847,0.0,1.0
2005-08-03,8.53,8.71,8.51,8.6,183900,8.36402964565661,8.54052734040669,8.34441879068438,8.43266763805942,187549.191772007,0.0,1.0
2005-08-04,8.48,8.58,8.31,8.51,141700,8.31500250822604,8.41305678308719,8.14831024096207,8.34441879068438,144511.80246924,0.0,1.0
2005-08-05,7.97,8.19,7.97,8.03,683400,7.81492570643414,8.03064511112868,7.81492570643414,7.87375827135083,696960.944301192,0.0,1.0
2005-08-08,7.8,8.05,7.8,8.0,249100,7.64823343917017,7.89336912632306,7.64823343917017,7.84434198889249,254042.978088129,0.0,1.0
2005-08-09,7.71,7.95,7.71,7.9,163200,7.55998459179513,7.79531485146191,7.55998459179513,7.74628771403133,166438.434459986,0.0,1.0
2005-08-10,7.79,7.89,7.75,7.8,128500,7.63842801168406,7.73648228654521,7.5992063017396,7.64823343917017,131049.870270271,0.0,1.0
2005-08-11,7.83,7.99,7.75,7.81,185900,7.67764972162852,7.83453656140637,7.5992063017396,7.65803886665629,189588.87846882,0.0,1.0
2005-08-12,7.71,7.83,7.7,7.78,115000,7.55998459179513,7.67764972162852,7.55017916430902,7.62862258419794,117281.98506678,0.0,1.0
2005-08-15,7.77,7.79,7.65,7.76,200300,7.61881715671183,7.63842801168406,7.50115202687844,7.60901172922571,204274.622685878,0.0,1.0
2005-08-16,7.62,7.79,7.61,7.79,109800,7.47173574442009,7.63842801168406,7.46193031693398,7.63842801168406,111978.799655064,0.0,1.0
2005-08-17,7.59,7.68,7.58,7.6,74900,7.44231946196175,7.53056830933679,7.43251403447563,7.45212488944786,76386.2667956676,0.0,1.0
2005-08-18,7.6,7.74,7.52,7.57,129500,7.45212488944786,7.58940087425348,7.37368146955894,7.42270860698951,132069.713618678,0.0,1.0
2005-08-19,7.59,7.7,7.5,7.56,111800,7.44231946196175,7.55017916430902,7.35407061458671,7.4129031795034,114018.486351878,0.0,1.0
2005-08-22,7.7,7.71,7.54,7.56,98100,7.55017916430902,7.55998459179513,7.39329232453117,7.4129031795034,100046.632478705,0.0,1.0
2005-08-23,7.55,7.74,7.52,7.6,149400,7.40309775201728,7.58940087425348,7.37368146955894,7.45212488944786,152364.596251973,0.0,1.0
2005-08-24,7.51,7.65,7.51,7.53,90000,7.36387604207282,7.50115202687844,7.36387604207282,7.38348689704505,91785.90135661,0.0,1.0
2005-08-25,7.7,7.91,7.51,7.51,88500,7.55017916430902,7.75609314151745,7.36387604207282,7.36387604207282,90256.1363339999,0.0,1.0
2005-08-26,7.78,7.83,7.55,7.74,91300,7.62862258419794,7.67764972162852,7.40309775201728,7.58940087425348,93111.6977095389,0.0,1.0
2005-08-29,7.73,7.78,7.64,7.75,118600,7.57959544676736,7.62862258419794,7.49134659939232,7.5992063017396,120953.421121044,0.0,1.0
2005-08-30,7.7,7.86,7.69,7.71,55400,7.55017916430902,7.70706600408687,7.5403737368229,7.55998459179513,56499.3215017355,0.0,1.0
2005-08-31,7.65,7.75,7.51,7.7,92700,7.50115202687844,7.5992063017396,7.36387604207282,7.55017916430902,94539.4783973084,0.0,1.0
2005-09-01,7.71,7.74,7.58,7.61,98100,7.55998459179513,7.58940087425348,7.43251403447563,7.46193031693398,100046.632478705,0.0,1.0
2005-09-02,7.71,7.73,7.63,7.67,66700,7.55998459179513,7.57959544676736,7.48154117190621,7.52076288185067,68023.5513387321,0.0,1.0
2005-09-06,7.81,7.83,7.7,7.7,76200,7.65803886665629,7.67764972162852,7.55017916430902,7.55017916430902,77712.0631485965,0.0,1.0
2005-09-07,7.85,7.92,7.71,7.76,82500,7.69726057660075,7.76589856900356,7.55998459179513,7.60901172922571,84137.0762435592,0.0,1.0
2005-09-08,8.03,8.1,7.79,7.91,200600,7.87375827135083,7.94239626375364,7.63842801168406,7.75609314151745,204580.5756904,0.0,1.0
2005-09-09,8.09,8.22,7.72,8.02,218400,7.93259083626753,8.06006139358703,7.56979001928125,7.86395284386472,222733.78729204,0.0,1.0
2005-09-12,8.17,8.2,7.85,8.06,84000,8.01103425615645,8.0404505386148,7.69726057660075,7.90317455380918,85666.8412661694,0.0,1.0
2005-09-13,7.96,8.2,7.81,8.2,84300,7.80512027894802,8.0404505386148,7.65803886665629,8.0404505386148,85972.7942706914,0.0,1.0
2005-09-14,7.96,8.08,7.89,7.97,101500,7.80512027894802,7.92278540878141,7.73648228654521,7.81492570643414,103514.099863288,0.0,1.0
2005-09-15,7.78,8.0,7.67,7.92,180700,7.62862258419794,7.84434198889249,7.52076288185067,7.76589856900356,184285.693057105,0.0,1.0
2005-09-16,7.85,7.92,7.66,7.86,220700,7.69726057660075,7.76589856900356,7.51095745436456,7.70706600408687,225079.426993376,0.0,1.0
2005-09-19,7.67,7.84,7.67,7.82,112600,7.52076288185067,7.68745514911464,7.52076288185067,7.66784429414241,114834.361030603,0.0,1.0
2005-09-20,7.76,7.79,7.67,7.71,91200,7.60901172922571,7.63842801168406,7.52076288185067,7.55998459179513,93009.7133746982,0.0,1.0
2005-09-21,7.68,7.83,7.65,7.8,111500,7.53056830933679,7.67764972162852,7.50115202687844,7.64823343917017,113712.533347356,0.0,1.0
2005-09-22,7.69,7.72,7.62,7.66,98400,7.5403737368229,7.56979001928125,7.47173574442009,7.51095745436456,100352.585483227,0.0,1.0
2005-09-23,7.69,7.71,7.61,7.66,104000,7.5403737368229,7.55998459179513,7.46193031693398,7.51095745436456,106063.708234305,0.0,1.0
2005-09-26,7.83,7.84,7.69,7.73,105500,7.67764972162852,7.68745514911464,7.5403737368229,7.57959544676736,107593.473256915,0.0,1.0
2005-09-27,7.68,7.84,7.61,7.84,131200,7.53056830933679,7.68745514911464,7.46193031693398,7.68745514911464,133803.447310969,0.0,1.0
2005-09-28,7.62,7.72,7.55,7.64,112900,7.47173574442009,7.56979001928125,7.40309775201728,7.49134659939232,115140.314035125,0.0,1.0
2005-09-29,7.6,7.7,7.54,7.6,145600,7.45212488944786,7.55017916430902,7.39329232453117,7.45212488944786,148489.191528027,0.0,1.0
2005-09-30,7.58,7.62,7.53,7.53,182100,7.43251403447563,7.47173574442009,7.38348689704505,7.38348689704505,185713.473744874,0.0,1.0
2005-10-03,7.61,7.74,7.55,7.59,93100,7.46193031693398,7.58940087425348,7.40309775201728,7.44231946196175,94947.415736671,0.0,1.0
2005-10-04,7.54,7.66,7.51,7.6,150600,7.39329232453117,7.51095745436456,7.36387604207282,7.45212488944786,153588.408270061,0.0,1.0
2005-10-05,7.35,7.65,7.34,7.55,101700,7.20698920229497,7.50115202687844,7.19718377480886,7.40309775201728,103718.068532969,0.0,1.0
2005-10-06,7.35,7.61,7.27,7.35,127400,7.20698920229497,7.46193031693398,7.12854578240605,7.20698920229497,129928.042587024,0.0,1.0
2005-10-07,7.49,7.54,7.34,7.36,91100,7.34426518710059,7.39329232453117,7.19718377480886,7.21679462978109,92907.7290398575,0.0,1.0
2005-10-10,7.46,7.58,7.34,7.58,111700,7.31484890464224,7.43251403447563,7.19718377480886,7.43251403447563,113916.502017037,0.0,1.0
2005-10-11,7.45,7.55,7.35,7.49,98100,7.30504347715613,7.40309775201728,7.20698920229497,7.34426518710059,100046.632478705,0.0,1.0
2005-10-12,7.19,7.42,7.15,7.42,308400,7.05010236251712,7.27562719469778,7.01088065257266,7.27562719469778,314519.688648651,0.0,1.0
2005-10-13,7.0,7.25,6.85,7.17,481700,6.86379924028093,7.10893492743381,6.71671782798919,7.03049150754489,491258.540927545,0.0,1.0
2005-10-14,7.06,7.06,6.95,7.06,194500,6.92263180519762,6.92263180519762,6.81477210285035,6.92263180519762,198359.531265118,0.0,1.0
2005-10-17,6.86,7.06,6.82,7.01,151100,6.72652325547531,6.92263180519762,6.68730154553084,6.87360466776704,154098.329944264,0.0,1.0
2005-10-18,6.88,6.95,6.8,6.86,151100,6.74613411044754,6.81477210285035,6.66769069055861,6.72652325547531,154098.329944264,0.0,1.0
2005-10-19,7.0,7.02,6.75,6.8,180800,6.86379924028093,6.88341009525316,6.61866355312803,6.66769069055861,184387.677391945,0.0,1.0
2005-10-20,6.84,7.01,6.73,7.0,204900,6.70691240050308,6.87360466776704,6.5990526981558,6.86379924028093,208965.902088549,0.0,1.0
2005-10-21,6.84,6.95,6.77,6.85,199400,6.70691240050308,6.81477210285035,6.63827440810027,6.71671782798919,203356.763672311,0.0,1.0
2005-10-24,6.91,6.91,6.83,6.85,90500,6.77555039290588,6.77555039290588,6.69710697301696,6.71671782798919,92295.8230308135,0.0,1.0
2005-10-25,7.02,7.07,6.78,6.89,197400,6.88341009525316,6.93243723268373,6.64807983558638,6.75593953793365,201317.076975498,0.0,1.0
2005-10-26,7.23,7.25,7.05,7.05,98600,7.08932407246158,7.10893492743381,6.9128263777115,6.9128263777115,100556.554152908,0.0,1.0
2005-10-27,7.16,7.27,7.1,7.26,155800,7.02068608005878,7.12854578240605,6.96185351514208,7.11874035491993,158891.593681776,0.0,1.0
2005-10-28,7.31,7.41,7.1,7.2,152400,7.16776749235051,7.26582176721166,6.96185351514208,7.05990779000324,155424.126297193,0.0,1.0
2005-10-31,7.56,7.56,7.37,7.38,106200,7.4129031795034,7.4129031795034,7.2266000572672,7.23640548475332,108307.3636008,0.0,1.0
2005-11-01,7.53,7.61,7.28,7.58,246100,7.38348689704505,7.46193031693398,7.13835120989216,7.43251403447563,250983.448042908,0.0,1.0
2005-11-02,7.66,7.68,7.1,7.55,230600,7.51095745436456,7.53056830933679,6.96185351514208,7.40309775201728,235175.876142603,0.0,1.0
2005-11-03,7.43,7.73,7.39,7.7,193700,7.2854326221839,7.57959544676736,7.24621091223943,7.55017916430902,197543.656586393,0.0,1.0
2005-11-04,7.26,7.47,7.12,7.41,356700,7.11874035491993,7.32465433212836,6.98146437011431,7.26582176721166,363778.122376698,0.0,1.0
2005-11-07,7.86,7.97,7.34,7.43,554000,7.70706600408687,7.81492570643414,7.19718377480886,7.2854326221839,564993.215017355,0.0,1.0
2005-11-08,7.88,8.0,7.75,7.78,169600,7.7266768590591,7.84434198889249,7.5992063017396,7.62862258419794,172965.43188979,0.0,1.0
2005-11-09,7.93,8.08,7.89,7.94,268500,7.77570399648968,7.92278540878141,7.73648228654521,7.78550942397579,273827.93904722,0.0,1.0
2005-11-10,8.18,8.35,7.89,7.94,299000,8.02083968364257,8.18753195090653,7.73648228654521,7.78550942397579,304933.161173627,0.0,1.0
2005-11-11,8.42,8.44,8.1,8.18,142300,8.25616994330934,8.27578079828157,7.94239626375364,8.02083968364257,145123.708478285,0.0,1.0
2005-11-14,8.45,8.54,8.05,8.45,146300,8.28558622576769,8.37383507314273,7.89336912632306,8.28558622576769,149203.081871912,0.0,1.0
2005-11-15,8.18,8.51,8.11,8.46,120700,8.02083968364257,8.34441879068438,7.95220169123976,8.29539165325381,123095.092152698,0.0,1.0
2005-11-16,8.11,8.23,8.05,8.2,100200,7.95220169123976,8.06986682107314,7.89336912632306,8.0404505386148,102188.303510359,0.0,1.0
2005-11-17,8.39,8.4,8.13,8.15,84100,8.226753660851,8.23655908833711,7.97181254621199,7.99142340118422,85768.82560101,0.0,1.0
2005-11-18,8.56,8.64,8.41,8.52,100100,8.39344592811496,8.47188934800388,8.24636451582323,8.3542242181705,102086.319175519,0.0,1.0
2005-11-21,8.55,8.6,8.37,8.5,114700,8.38364050062884,8.43266763805942,8.20714280587876,8.33461336319827,116976.032062258,0.0,1.0
2005-11-22,8.64,8.71,8.54,8.54,106800,8.47188934800388,8.54052734040669,8.37383507314273,8.37383507314273,108919.269609844,0.0,1.0
2005-11-23,8.57,8.61,8.55,8.61,76800,8.40325135560107,8.44247306554554,8.38364050062884,8.44247306554554,78323.9691576406,0.0,1.0
2005-11-25,8.34,8.61,8.17,8.61,88700,8.17772652342042,8.44247306554554,8.01103425615645,8.44247306554554,90460.1050036812,0.0,1.0
2005-11-28,8.45,8.52,8.3,8.33,139200,8.28558622576769,8.3542242181705,8.13850481347595,8.1679210959343,141962.194098224,0.0,1.0
2005-11-29,8.5,8.54,8.43,8.48,145600,8.33461336319827,8.37383507314273,8.26597537079546,8.31500250822604,148489.191528027,0.0,1.0
2005-11-30,8.57,8.66,8.47,8.47,267100,8.40325135560107,8.49150020297612,8.30519708073992,8.30519708073992,272400.158359451,0.0,1.0
2005-12-01,8.58,8.68,8.52,8.52,124000,8.41305678308719,8.51111105794835,8.3542242181705,8.3542242181705,126460.575202441,0.0,1.0
2005-12-02,8.5,8.59,8.42,8.54,64700,8.33461336319827,8.42286221057331,8.25616994330934,8.37383507314273,65983.8646419185,0.0,1.0
2005-12-05,8.31,8.5,8.3,8.44,97700,8.14831024096207,8.33461336319827,8.13850481347595,8.27578079828157,99638.6951393422,0.0,1.0
2005-12-06,8.02,8.21,7.85,7.97,383300,7.86395284386472,8.05025596610091,7.69726057660075,7.81492570643414,390905.955444318,0.0,1.0
2005-12-07,7.97,8.12,7.92,8.05,134200,7.81492570643414,7.96200711872587,7.76589856900356,7.89336912632306,136862.97735619,0.0,1.0
2005-12-08,7.96,8.02,7.89,7.97,139900,7.80512027894802,7.86395284386472,7.73648228654521,7.81492570643414,142676.084442108,0.0,1.0
2005-12-09,7.93,8.01,7.88,7.91,99200,7.77570399648968,7.8541474163786,7.7266768590591,7.75609314151745,101168.460161952,0.0,1.0
2005-12-12,7.98,8.06,7.91,7.91,116200,7.82473113392026,7.90317455380918,7.75609314151745,7.75609314151745,118505.797084868,0.0,1.0
2005-12-13,7.96,8.04,7.87,7.96,111100,7.80512027894802,7.88356369883695,7.71687143157298,7.80512027894802,113304.596007993,0.0,1.0
2005-12-14,7.9,8.07,7.84,7.94,97500,7.74628771403133,7.91297998129529,7.68745514911464,7.78550942397579,99434.7264696609,0.0,1.0
2005-12-15,7.82,7.98,7.64,7.9,95000,7.66784429414241,7.82473113392026,7.49134659939232,7.74628771403133,96885.1180986439,0.0,1.0
2005-12-16,7.78,7.93,7.6,7.79,234000,7.62862258419794,7.77570399648968,7.45212488944786,7.63842801168406,238643.343527186,0.0,1.0
2005-12-19,7.92,8.03,7.71,7.74,146700,7.76589856900356,7.87375827135083,7.55998459179513,7.58940087425348,149611.019211274,0.0,1.0
2005-12-20,7.93,8.02,7.9,7.98,94200,7.77570399648968,7.86395284386472,7.74628771403133,7.82473113392026,96069.2434199185,0.0,1.0
2005-12-21,8.04,8.09,7.91,7.91,127800,7.88356369883695,7.93259083626753,7.75609314151745,7.75609314151745,130335.979926386,0.0,1.0
2005-12-22,8.08,8.09,8.01,8.01,92700,7.92278540878141,7.93259083626753,7.8541474163786,7.8541474163786,94539.4783973084,0.0,1.0
2005-12-23,8.05,8.14,7.99,8.05,85000,7.89336912632306,7.9816179736981,7.83453656140637,7.89336912632306,86686.6846145762,0.0,1.0
2005-12-27,7.95,8.08,7.93,8.03,115900,7.79531485146191,7.92278540878141,7.77570399648968,7.87375827135083,118199.844080346,0.0,1.0
2005-12-28,7.83,7.99,7.83,7.9,86200,7.67764972162852,7.83453656140637,7.67764972162852,7.74628771403133,87910.4966326643,0.0,1.0
2005-12-29,7.8,7.89,7.76,7.78,130500,7.64823343917017,7.73648228654521,7.60901172922571,7.62862258419794,133089.556967085,0.0,1.0
2005-12-30,7.71,7.83,7.58,7.76,179700,7.55998459179513,7.67764972162852,7.43251403447563,7.60901172922571,183265.849708698,0.0,1.0
2006-01-03,7.98,8.02,7.51,7.7,215400,7.82473113392026,7.86395284386472,7.36387604207282,7.55017916430902,219674.25724682,0.0,1.0
2006-01-04,8.11,8.22,7.94,8.0,130300,7.95220169123976,8.06006139358703,7.78550942397579,7.84434198889249,132885.588297403,0.0,1.0
2006-01-05,8.15,8.17,8.09,8.09,66600,7.99142340118422,8.01103425615645,7.93259083626753,7.93259083626753,67921.5670038914,0.0,1.0
2006-01-06,8.2,8.23,8.12,8.15,178000,8.0404505386148,8.06986682107314,7.96200711872587,7.99142340118422,181532.116016406,0.0,1.0
2006-01-09,8.24,8.25,8.06,8.08,103100,8.07967224855926,8.08947767604538,7.90317455380918,7.92278540878141,105145.849220739,0.0,1.0
2006-01-10,8.1,8.24,7.95,8.2,149900,7.94239626375364,8.07967224855926,7.79531485146191,8.0404505386148,152874.517926176,0.0,1.0
2006-01-11,8.16,8.2,8.05,8.17,56800,8.00122882867034,8.0404505386148,7.89336912632306,8.01103425615645,57927.102189505,0.0,1.0
2006-01-12,8.1,8.17,8.09,8.11,60600,7.94239626375364,8.01103425615645,7.93259083626753,7.95220169123976,61802.5069134508,0.0,1.0
2006-01-13,8.27,8.29,8.04,8.04,62200,8.10908853101761,8.12869938598984,7.88356369883695,7.88356369883695,63434.2562709016,0.0,1.0
2006-01-17,7.94,8.19,7.91,8.19,105600,7.78550942397579,8.03064511112868,7.75609314151745,8.03064511112868,107695.457591756,0.0,1.0
2006-01-18,7.92,8.15,7.85,7.88,92000,7.76589856900356,7.99142340118422,7.69726057660075,7.7266768590591,93825.5880534236,0.0,1.0
2006-01-19,8.01,8.06,7.87,7.98,62000,7.8541474163786,7.90317455380918,7.71687143157298,7.82473113392026,63230.2876012203,0.0,1.0
2006-01-20,7.88,8.06,7.85,8.06,92800,7.7266768590591,7.90317455380918,7.69726057660075,7.90317455380918,94641.462732149,0.0,1.0
2006-01-23,7.96,8.05,7.86,7.94,57800,7.80512027894802,7.89336912632306,7.70706600408687,7.78550942397579,58946.9455379118,0.0,1.0
2006-01-24,8.67,8.75,7.94,7.94,308500,8.50130563046223,8.57974905035116,7.78550942397579,7.78550942397579,314621.672983491,0.0,1.0
2006-01-25,8.88,8.88,8.5,8.7,206300,8.70721960767066,8.70721960767066,8.33461336319827,8.53072191292058,210393.682776318,0.0,1.0
2006-01-26,9.41,9.41,8.81,8.89,327700,9.22690726443479,9.22690726443479,8.63858161526785,8.71702503515677,334202.665272901,0.0,1.0
2006-01-27,9.37,9.44,9.32,9.41,324700,9.18768555449032,9.25632354689313,9.13865841705975,9.22690726443479,331143.135227681,0.0,1.0
2006-01-30,9.24,9.44,8.97,9.32,180600,9.06021499717082,9.25632354689313,8.7954684550457,9.13865841705975,184183.708722264,0.0,1.0
2006-01-31,9.18,9.3,9.05,9.22,178100,9.00138243225413,9.11904756208751,8.87391187493463,9.04060414219859,181634.100351247,0.0,1.0
2006-02-01,9.27,9.39,9.05,9.13,190900,9.08963127962917,9.20729640946256,8.87391187493463,8.95235529482355,194688.095210854,0.0,1.0
2006-02-02,9.12,9.25,9.02,9.25,148800,8.94254986733743,9.07002042465694,8.84449559247628,9.07002042465694,151752.690242929,0.0,1.0
2006-02-03,9.05,9.25,9.05,9.1,107700,8.87391187493463,9.07002042465694,8.87391187493463,8.9229390123652,109837.12862341,0.0,1.0
2006-02-06,9.23,9.23,9.02,9.04,108800,9.0504095696847,9.0504095696847,8.84449559247628,8.86410644744851,110958.956306658,0.0,1.0
2006-02-07,9.2,9.32,9.1,9.21,135500,9.02099328722636,9.13865841705975,8.9229390123652,9.03079871471247,138188.773709118,0.0,1.0
2006-02-08,9.49,9.56,9.18,9.18,146700,9.30535068432371,9.37398867672652,9.00138243225413,9.00138243225413,149611.019211274,0.0,1.0
2006-02-09,9.4,9.57,9.29,9.55,211100,9.21710183694867,9.38379410421264,9.1092421346014,9.3641832492404,215288.930848671,0.0,1.0
2006-02-10,9.36,9.44,9.17,9.44,54100,9.17788012700421,9.25632354689313,8.99157700476801,9.25632354689313,55173.5251488067,0.0,1.0
2006-02-13,9.27,9.35,9.07,9.29,68500,9.08963127962917,9.16807469951809,8.89352272990686,9.1092421346014,69859.2693658643,0.0,1.0
2006-02-14,9.43,9.45,9.04,9.21,86100,9.24651811940702,9.26612897437925,8.86410644744851,9.03079871471247,87808.5122978236,0.0,1.0
2006-02-15,9.3,9.44,9.15,9.38,136800,9.11904756208751,9.25632354689313,8.97196614979578,9.19749098197644,139514.570062047,0.0,1.0
2006-02-16,8.37,8.89,8.12,8.85,575900,8.20714280587876,8.71702503515677,7.96200711872587,8.67780332521231,587327.784347464,0.0,1.0
2006-02-17,7.98,8.44,7.91,8.41,341800,7.82473113392026,8.27578079828157,7.75609314151745,8.24636451582323,348582.456485437,0.0,1.0
2006-02-21,7.99,8.2,7.92,8.0,146900,7.83453656140637,8.0404505386148,7.76589856900356,7.84434198889249,149814.987880956,0.0,1.0
2006-02-22,8.14,8.37,8.01,8.02,219000,7.9816179736981,8.20714280587876,7.8541474163786,7.86395284386472,223345.693301085,0.0,1.0
2006-02-23,7.99,8.1,7.83,8.0,246900,7.83453656140637,7.94239626375364,7.67764972162852,7.84434198889249,251799.322721634,0.0,1.0
2006-02-24,7.99,8.0,7.85,7.95,125300,7.83453656140637,7.84434198889249,7.69726057660075,7.79531485146191,127786.371555369,0.0,1.0
2006-02-27,8.4,8.43,7.96,7.97,236700,8.23655908833711,8.26597537079546,7.80512027894802,7.81492570643414,241396.920567884,0.0,1.0
2006-02-28,8.31,8.4,8.14,8.38,173500,8.14831024096207,8.23655908833711,7.9816179736981,8.21694823336488,176942.820948576,0.0,1.0
2006-03-01,8.31,8.33,8.06,8.3,90200,8.14831024096207,8.1679210959343,7.90317455380918,8.13850481347595,91989.8700262914,0.0,1.0
2006-03-02,8.27,8.33,8.13,8.28,158000,8.10908853101761,8.1679210959343,7.97181254621199,8.11889395850372,161135.249048271,0.0,1.0
2006-03-03,8.24,8.4,8.13,8.25,114600,8.07967224855926,8.23655908833711,7.97181254621199,8.08947767604538,116874.047727417,0.0,1.0
2006-03-06,7.99,8.27,7.89,8.27,120500,7.83453656140637,8.10908853101761,7.73648228654521,8.10908853101761,122891.123483017,0.0,1.0
2006-03-07,7.88,8.03,7.84,7.95,140500,7.7266768590591,7.87375827135083,7.68745514911464,7.79531485146191,143287.990451152,0.0,1.0
2006-03-08,7.72,8.13,7.7,7.84,91100,7.56979001928125,7.97181254621199,7.55017916430902,7.68745514911464,92907.7290398575,0.0,1.0
2006-03-09,7.57,7.81,7.57,7.71,116100,7.42270860698951,7.65803886665629,7.42270860698951,7.55998459179513,118403.812750027,0.0,1.0
2006-03-10,7.87,7.92,7.56,7.56,126900,7.71687143157298,7.76589856900356,7.4129031795034,7.4129031795034,129418.12091282,0.0,1.0
2006-03-13,7.59,7.94,7.58,7.87,103800,7.44231946196175,7.78550942397579,7.43251403447563,7.71687143157298,105859.739564624,0.0,1.0
2006-03-14,7.86,7.92,7.55,7.55,218900,7.70706600408687,7.76589856900356,7.40309775201728,7.40309775201728,223243.708966244,0.0,1.0
2006-03-15,7.9,7.95,7.77,7.88,71200,7.74628771403133,7.79531485146191,7.61881715671183,7.7266768590591,72612.8464065626,0.0,1.0
2006-03-16,7.83,7.92,7.81,7.9,44100,7.67764972162852,7.76589856900356,7.65803886665629,7.74628771403133,44975.0916647389,0.0,1.0
2006-03-17,7.88,7.89,7.76,7.87,169200,7.7266768590591,7.73648228654521,7.60901172922571,7.71687143157298,172557.494550427,0.0,1.0
2006-03-20,7.81,7.9,7.7,7.85,55900,7.65803886665629,7.74628771403133,7.55017916430902,7.69726057660075,57009.2431759389,0.0,1.0
2006-03-21,7.61,7.8,7.55,7.61,75200,7.46193031693398,7.64823343917017,7.40309775201728,7.46193031693398,76692.2198001897,0.0,1.0
2006-03-22,7.8,7.84,7.54,7.63,80700,7.64823343917017,7.68745514911464,7.39329232453117,7.48154117190621,82301.358216427,0.0,1.0
2006-03-23,7.69,7.82,7.58,7.78,52200,7.5403737368229,7.66784429414241,7.43251403447563,7.62862258419794,53235.8227868338,0.0,1.0
2006-03-24,7.76,7.76,7.59,7.69,47500,7.60901172922571,7.60901172922571,7.44231946196175,7.5403737368229,48442.559049322,0.0,1.0
2006-03-27,7.79,7.79,7.51,7.73,126200,7.63842801168406,7.63842801168406,7.36387604207282,7.57959544676736,128704.230568935,0.0,1.0
2006-03-28,7.7,7.82,7.47,7.77,122100,7.55017916430902,7.66784429414241,7.32465433212836,7.61881715671183,124522.872840468,0.0,1.0
2006-03-29,7.77,7.8,7.63,7.7,78000,7.61881715671183,7.64823343917017,7.48154117190621,7.55017916430902,79547.7811757287,0.0,1.0
2006-03-30,7.75,7.75,7.6,7.75,108200,7.5992063017396,7.5992063017396,7.45212488944786,7.5992063017396,110347.050297613,0.0,1.0
2006-03-31,7.97,7.99,7.63,7.74,163500,7.81492570643414,7.83453656140637,7.48154117190621,7.58940087425348,166744.387464508,0.0,1.0
2006-04-03,7.68,7.99,7.57,7.97,133800,7.53056830933679,7.83453656140637,7.42270860698951,7.81492570643414,136455.040016827,0.0,1.0
2006-04-04,7.74,7.92,7.63,7.63,82100,7.58940087425348,7.76589856900356,7.48154117190621,7.48154117190621,83729.1389041965,0.0,1.0
2006-04-05,7.75,7.91,7.62,7.89,92100,7.5992063017396,7.75609314151745,7.47173574442009,7.73648228654521,93927.5723882642,0.0,1.0
2006-04-06,7.8,7.82,7.61,7.71,106800,7.64823343917017,7.66784429414241,7.46193031693398,7.55998459179513,108919.269609844,0.0,1.0
2006-04-07,7.65,7.82,7.59,7.82,65000,7.50115202687844,7.66784429414241,7.44231946196175,7.66784429414241,66289.8176464406,0.0,1.0
2006-04-10,7.75,7.8,7.62,7.62,142200,7.5992063017396,7.64823343917017,7.47173574442009,7.47173574442009,145021.724143444,0.0,1.0
2006-04-11,7.81,7.84,7.59,7.73,196400,7.65803886665629,7.68745514911464,7.44231946196175,7.57959544676736,200297.233627091,0.0,1.0
2006-04-12,7.81,7.82,7.72,7.78,81300,7.65803886665629,7.66784429414241,7.56979001928125,7.62862258419794,82913.2642254711,0.0,1.0
2006-04-13,7.78,7.84,7.72,7.79,41500,7.62862258419794,7.68745514911464,7.56979001928125,7.63842801168406,42323.4989588813,0.0,1.0
2006-04-17,7.71,7.86,7.63,7.75,153200,7.55998459179513,7.70706600408687,7.48154117190621,7.5992063017396,156240.000975919,0.0,1.0
2006-04-18,7.81,7.82,7.59,7.75,170500,7.65803886665629,7.66784429414241,7.44231946196175,7.5992063017396,173883.290903356,0.0,1.0
2006-04-19,8.1,8.1,7.75,7.81,153800,7.94239626375364,7.94239626375364,7.5992063017396,7.65803886665629,156851.906984963,0.0,1.0
2006-04-20,8.11,8.11,7.96,8.09,57200,7.95220169123976,7.95220169123976,7.80512027894802,7.93259083626753,58335.0395288677,0.0,1.0
2006-04-21,8.16,8.2,8.02,8.17,151300,8.00122882867034,8.0404505386148,7.86395284386472,8.01103425615645,154302.298613945,0.0,1.0
2006-04-24,8.11,8.2,8.0,8.13,99900,7.95220169123976,8.0404505386148,7.84434198889249,7.97181254621199,101882.350505837,0.0,1.0
2006-04-25,8.18,8.2,7.96,8.1,74900,8.02083968364257,8.0404505386148,7.80512027894802,7.94239626375364,76386.2667956677,0.0,1.0
2006-04-26,7.98,8.26,7.98,8.16,102500,7.82473113392026,8.09928310353149,7.82473113392026,8.00122882867034,104533.943211695,0.0,1.0
2006-04-27,8.04,8.27,7.76,7.95,116100,7.88356369883695,8.10908853101761,7.60901172922571,7.79531485146191,118403.812750027,0.0,1.0
2006-04-28,8.07,8.16,7.98,8.01,83000,7.91297998129529,8.00122882867034,7.82473113392026,7.8541474163786,84646.9979177627,0.0,1.0
2006-05-01,7.91,8.19,7.83,8.13,146600,7.75609314151745,8.03064511112868,7.67764972162852,7.97181254621199,149509.034876434,0.0,1.0
2006-05-02,7.95,8.02,7.86,7.89,103300,7.79531485146191,7.86395284386472,7.70706600408687,7.73648228654521,105349.81789042,0.0,1.0
2006-05-03,7.98,7.98,7.81,7.94,78300,7.82473113392026,7.82473113392026,7.65803886665629,7.78550942397579,79853.7341802507,0.0,1.0
2006-05-04,7.9,7.98,7.84,7.98,85600,7.74628771403133,7.82473113392026,7.68745514911464,7.82473113392026,87298.5906236202,0.0,1.0
2006-05-05,7.97,7.98,7.91,7.96,73200,7.81492570643414,7.82473113392026,7.75609314151745,7.80512027894802,74652.5331033762,0.0,1.0
2006-05-08,7.97,7.99,7.87,7.91,90900,7.81492570643414,7.83453656140637,7.71687143157298,7.75609314151745,92703.7603701761,0.0,1.0
2006-05-09,7.82,7.98,7.82,7.92,119800,7.66784429414241,7.82473113392026,7.66784429414241,7.76589856900356,122177.233139132,0.0,1.0
2006-05-10,7.93,8.3,7.81,8.16,547900,7.77570399648968,8.13850481347595,7.65803886665629,8.00122882867034,558772.170592074,0.0,1.0
2006-05-11,7.68,8.0,7.57,7.9,339800,7.53056830933679,7.84434198889249,7.42270860698951,7.74628771403133,346542.769788623,0.0,1.0
2006-05-12,7.74,7.92,7.59,7.64,226800,7.58940087425348,7.76589856900356,7.44231946196175,7.49134659939232,231300.471418657,0.0,1.0
2006-05-15,7.4,7.71,7.38,7.68,242900,7.25601633972555,7.55998459179513,7.23640548475332,7.53056830933679,247719.949328006,0.0,1.0
2006-05-16,7.5,7.56,7.24,7.38,175400,7.35407061458671,7.4129031795034,7.0991294999477,7.23640548475332,178880.523310549,0.0,1.0
2006-05-17,7.36,7.61,7.15,7.4,358100,7.21679462978109,7.46193031693398,7.01088065257266,7.25601633972555,365205.903064467,0.0,1.0
2006-05-18,7.36,7.7,7.29,7.39,174900,7.21679462978109,7.55017916430902,7.14815663737828,7.24621091223943,178370.601636345,0.0,1.0
2006-05-19,7.36,7.65,7.15,7.35,201600,7.21679462978109,7.50115202687844,7.01088065257266,7.20698920229497,205600.419038806,0.0,1.0
2006-05-22,7.47,7.51,7.26,7.33,232600,7.32465433212836,7.36387604207282,7.11874035491993,7.18737834732274,237215.562839417,0.0,1.0
2006-05-23,7.41,7.6,7.36,7.52,184000,7.26582176721166,7.45212488944786,7.21679462978109,7.37368146955894,187651.176106847,0.0,1.0
2006-05-24,7.5,7.58,7.26,7.37,142600,7.35407061458671,7.43251403447563,7.11874035491993,7.2266000572672,145429.661482806,0.0,1.0
2006-05-25,7.62,7.65,7.38,7.61,160000,7.47173574442009,7.50115202687844,7.23640548475332,7.46193031693398,163174.935745085,0.0,1.0
2006-05-26,7.63,7.79,7.45,7.63,107500,7.48154117190621,7.63842801168406,7.30504347715613,7.48154117190621,109633.159953729,0.0,1.0
2006-05-30,7.56,7.71,7.41,7.57,134600,7.4129031795034,7.55998459179513,7.26582176721166,7.42270860698951,137270.914695552,0.0,1.0
2006-05-31,7.75,7.89,7.46,7.61,315500,7.5992063017396,7.73648228654521,7.31484890464224,7.46193031693398,321760.576422338,0.0,1.0
2006-06-01,8.18,8.19,7.75,7.78,162500,8.02083968364257,8.03064511112868,7.5992063017396,7.62862258419794,165724.544116101,0.0,1.0
2006-06-02,8.32,8.39,8.1,8.21,180800,8.15811566844819,8.226753660851,7.94239626375364,8.05025596610091,184387.677391945,0.0,1.0
2006-06-05,8.22,8.35,8.18,8.3,187800,8.06006139358703,8.18753195090653,8.02083968364257,8.13850481347595,191526.580830793,0.0,1.0
2006-06-06,8.22,8.42,8.0,8.22,136400,8.06006139358703,8.25616994330934,7.84434198889249,8.06006139358703,139106.632722685,0.0,1.0
2006-06-07,8.32,8.55,8.13,8.25,119200,8.15811566844819,8.38364050062884,7.97181254621199,8.08947767604538,121565.327130088,0.0,1.0
2006-06-08,8.43,8.48,8.0,8.22,198500,8.26597537079546,8.31500250822604,7.84434198889249,8.06006139358703,202438.904658745,0.0,1.0
2006-06-09,8.24,8.5,8.14,8.49,131700,8.07967224855926,8.33461336319827,7.9816179736981,8.32480793571215,134313.368985173,0.0,1.0
2006-06-12,8.03,8.26,8.0,8.22,117900,7.87375827135083,8.09928310353149,7.84434198889249,8.06006139358703,120239.530777159,0.0,1.0
2006-06-13,8.01,8.19,8.0,8.0,114400,7.8541474163786,8.03064511112868,7.84434198889249,7.84434198889249,116670.079057735,0.0,1.0
2006-06-14,8.07,8.15,8.0,8.0,152000,7.91297998129529,7.99142340118422,7.84434198889249,7.84434198889249,155016.18895783,0.0,1.0
2006-06-15,8.17,8.3,8.06,8.1,104000,8.01103425615645,8.13850481347595,7.90317455380918,7.94239626375364,106063.708234305,0.0,1.0
2006-06-16,8.08,8.33,8.0,8.13,308200,7.92278540878141,8.1679210959343,7.84434198889249,7.97181254621199,314315.719978969,0.0,1.0
2006-06-19,7.94,8.08,7.92,8.07,74200,7.78550942397579,7.92278540878141,7.76589856900356,7.91297998129529,75672.376451783,0.0,1.0
2006-06-20,7.94,8.05,7.92,7.92,113300,7.78550942397579,7.89336912632306,7.76589856900356,7.76589856900356,115548.251374488,0.0,1.0
2006-06-21,8.12,8.24,7.79,7.96,60100,7.96200711872587,8.07967224855926,7.63842801168406,7.80512027894802,61292.5852392474,0.0,1.0
2006-06-22,8.13,8.19,7.99,8.06,51000,7.97181254621199,8.03064511112868,7.83453656140637,7.90317455380918,52012.0107687457,0.0,1.0
2006-06-23,7.98,8.08,7.95,8.07,42800,7.82473113392026,7.92278540878141,7.79531485146191,7.91297998129529,43649.2953118101,0.0,1.0
2006-06-26,8.27,8.27,8.01,8.06,47600,8.10908853101761,8.10908853101761,7.8541474163786,7.90317455380918,48544.5433841626,0.0,1.0
2006-06-27,8.06,8.3,8.03,8.3,91500,7.90317455380918,8.13850481347595,7.87375827135083,8.13850481347595,93315.6663792202,0.0,1.0
2006-06-28,8.03,8.2,7.99,8.07,73800,7.87375827135083,8.0404505386148,7.83453656140637,7.91297998129529,75264.4391124203,0.0,1.0
2006-06-29,8.34,8.35,7.97,8.11,80000,8.17772652342042,8.18753195090653,7.81492570643414,7.95220169123976,81587.4678725422,0.0,1.0
2006-06-30,8.33,8.37,8.08,8.37,330800,8.1679210959343,8.20714280587876,7.92278540878141,8.20714280587876,337364.179652962,0.0,1.0
2006-07-03,7.98,8.36,7.85,8.36,72200,7.82473113392026,8.19733737839265,7.69726057660075,8.19733737839265,73632.6897549694,0.0,1.0
2006-07-05,7.97,8.04,7.87,7.9,75900,7.81492570643414,7.88356369883695,7.71687143157298,7.74628771403133,77406.1101440745,0.0,1.0
2006-07-06,7.82,8.18,7.71,7.99,94900,7.66784429414241,8.02083968364257,7.55998459179513,7.83453656140637,96783.1337638032,0.0,1.0
2006-07-07,7.47,7.88,7.47,7.77,88000,7.32465433212836,7.7266768590591,7.32465433212836,7.61881715671183,89746.2146597965,0.0,1.0
2006-07-10,7.73,7.97,7.5,7.5,96700,7.57959544676736,7.81492570643414,7.35407061458671,7.35407061458671,98618.8517909355,0.0,1.0
2006-07-11,7.9,7.9,7.51,7.74,88400,7.74628771403133,7.74628771403133,7.36387604207282,7.58940087425348,90154.1519991592,0.0,1.0
2006-07-12,7.8,7.97,7.76,7.87,65300,7.64823343917017,7.81492570643414,7.60901172922571,7.71687143157298,66595.7706509627,0.0,1.0
2006-07-13,7.76,7.99,7.59,7.77,67400,7.60901172922571,7.83453656140637,7.44231946196175,7.61881715671183,68737.4416826169,0.0,1.0
2006-07-14,7.75,7.87,7.51,7.72,83400,7.5992063017396,7.71687143157298,7.36387604207282,7.56979001928125,85054.9352571253,0.0,1.0
2006-07-17,7.68,7.78,7.67,7.74,75600,7.53056830933679,7.62862258419794,7.52076288185067,7.58940087425348,77100.1571395524,0.0,1.0
2006-07-18,7.73,7.81,7.47,7.77,53600,7.57959544676736,7.65803886665629,7.32465433212836,7.61881715671183,54663.6034746034,0.0,1.0
2006-07-19,8.21,8.32,7.75,7.77,86000,8.05025596610091,8.15811566844819,7.5992063017396,7.61881715671183,87706.527962983,0.0,1.0
2006-07-20,8.04,8.32,8.03,8.2,47800,7.88356369883695,8.15811566844819,7.87375827135083,8.0404505386148,48748.512053844,0.0,1.0
2006-07-21,8.03,8.08,7.67,7.99,97500,7.87375827135083,7.92278540878141,7.52076288185067,7.83453656140637,99434.7264696609,0.0,1.0
2006-07-24,8.26,8.26,8.07,8.07,48700,8.09928310353149,8.09928310353149,7.91297998129529,7.91297998129529,49666.3710674101,0.0,1.0
2006-07-25,8.4,8.44,8.13,8.24,72000,8.23655908833711,8.27578079828157,7.97181254621199,8.07967224855926,73428.721085288,0.0,1.0
2006-07-26,8.54,8.6,8.18,8.34,72600,8.37383507314273,8.43266763805942,8.02083968364257,8.17772652342042,74040.6270943321,0.0,1.0
2006-07-27,8.44,8.6,8.23,8.6,92500,8.27578079828157,8.43266763805942,8.06986682107314,8.43266763805942,94335.509727627,0.0,1.0
2006-07-28,8.76,8.8,8.42,8.48,157900,8.58955447783727,8.62877618778174,8.25616994330934,8.31500250822604,161033.26471343,0.0,1.0
2006-07-31,8.64,8.69,8.52,8.52,102900,8.47188934800388,8.52091648543446,8.3542242181705,8.3542242181705,104941.880551058,0.0,1.0
2006-08-01,8.51,8.67,8.45,8.54,48400,8.34441879068438,8.50130563046223,8.28558622576769,8.37383507314273,49360.4180628881,0.0,1.0
2006-08-02,8.58,8.7,8.4,8.49,114500,8.41305678308719,8.53072191292058,8.23655908833711,8.32480793571215,116772.063392576,0.0,1.0
2006-08-03,8.56,8.78,8.15,8.4,123700,8.39344592811496,8.6091653328095,7.99142340118422,8.23655908833711,126154.622197918,0.0,1.0
2006-08-04,8.6,8.6,8.53,8.6,133200,8.43266763805942,8.43266763805942,8.36402964565661,8.43266763805942,135843.134007783,0.0,1.0
2006-08-07,8.41,8.55,8.25,8.53,125400,8.24636451582323,8.38364050062884,8.08947767604538,8.36402964565661,127888.35589021,0.0,1.0
2006-08-08,8.25,8.5,8.25,8.41,83600,8.08947767604538,8.33461336319827,8.08947767604538,8.24636451582323,85258.9039268066,0.0,1.0
2006-08-09,8.26,8.57,8.17,8.29,101700,8.09928310353149,8.40325135560107,8.01103425615645,8.12869938598984,103718.068532969,0.0,1.0
2006-08-10,8.35,8.5,8.16,8.18,132500,8.18753195090653,8.33461336319827,8.00122882867034,8.02083968364257,135129.243663898,0.0,1.0
2006-08-11,8.33,8.47,8.3,8.31,74500,8.1679210959343,8.30519708073992,8.13850481347595,8.14831024096207,75978.329456305,0.0,1.0
2006-08-14,8.25,8.47,8.24,8.37,111100,8.08947767604538,8.30519708073992,8.07967224855926,8.20714280587876,113304.596007993,0.0,1.0
2006-08-15,8.35,8.49,8.34,8.38,81400,8.18753195090653,8.32480793571215,8.17772652342042,8.21694823336488,83015.2485603118,0.0,1.0
2006-08-16,8.55,8.58,8.4,8.43,117000,8.38364050062884,8.41305678308719,8.23655908833711,8.26597537079546,119321.671763593,0.0,1.0
2006-08-17,8.55,8.56,8.5,8.5,72500,8.38364050062884,8.39344592811496,8.33461336319827,8.33461336319827,73938.6427594915,0.0,1.0
2006-08-18,8.53,8.59,8.37,8.59,66700,8.36402964565661,8.42286221057331,8.20714280587876,8.42286221057331,68023.5513387321,0.0,1.0
2006-08-21,8.41,8.51,8.35,8.47,41400,8.24636451582323,8.34441879068438,8.18753195090653,8.30519708073992,42221.5146240406,0.0,1.0
2006-08-22,8.42,8.5,8.3,8.38,58300,8.25616994330934,8.33461336319827,8.13850481347595,8.21694823336488,59456.8672121152,0.0,1.0
2006-08-23,8.41,8.5,8.37,8.46,42200,8.24636451582323,8.33461336319827,8.20714280587876,8.29539165325381,43037.389302766,0.0,1.0
2006-08-24,8.37,8.38,8.28,8.31,39000,8.20714280587876,8.21694823336488,8.11889395850372,8.14831024096207,39773.8905878644,0.0,1.0
2006-08-25,8.34,8.45,8.25,8.31,24200,8.17772652342042,8.28558622576769,8.08947767604538,8.14831024096207,24680.209031444,0.0,1.0
2006-08-28,8.25,8.36,8.2,8.32,93900,8.08947767604538,8.19733737839265,8.0404505386148,8.15811566844819,95763.2904153964,0.0,1.0
2006-08-29,7.9,8.34,7.9,8.24,728200,7.74628771403133,8.17772652342042,7.74628771403133,8.07967224855926,742649.926309816,0.0,1.0
2006-08-30,8.27,8.32,7.94,7.94,122800,8.10908853101761,8.15811566844819,7.78550942397579,7.78550942397579,125236.763184352,0.0,1.0
2006-08-31,8.41,8.45,8.14,8.32,100100,8.24636451582323,8.28558622576769,7.9816179736981,8.15811566844819,102086.319175518,0.0,1.0
2006-09-01,8.35,8.51,8.3,8.48,86500,8.18753195090653,8.34441879068438,8.13850481347595,8.31500250822604,88216.4496371863,0.0,1.0
2006-09-05,8.22,8.45,8.17,8.33,75400,8.06006139358703,8.28558622576769,8.01103425615645,8.1679210959343,76896.1884698711,0.0,1.0
2006-09-06,8.11,8.16,8.0,8.15,124400,7.95220169123976,8.00122882867034,7.84434198889249,7.99142340118422,126868.512541803,0.0,1.0
2006-09-07,8.22,8.36,8.04,8.04,68600,8.06006139358703,8.19733737839265,7.88356369883695,7.88356369883695,69961.253700705,0.0,1.0
2006-09-08,8.45,8.47,8.14,8.24,106600,8.28558622576769,8.30519708073992,7.9816179736981,8.07967224855926,108715.300940163,0.0,1.0
2006-09-11,8.42,8.45,8.2,8.38,84200,8.25616994330934,8.28558622576769,8.0404505386148,8.21694823336488,85870.8099358508,0.0,1.0
2006-09-12,8.64,8.68,8.39,8.4,217200,8.47188934800388,8.51111105794835,8.226753660851,8.23655908833711,221509.975273952,0.0,1.0
2006-09-13,8.97,8.99,8.49,8.61,150600,8.7954684550457,8.81507931001793,8.32480793571215,8.44247306554554,153588.408270061,0.0,1.0
2006-09-14,9.01,9.02,8.81,8.92,69000,8.83469016499016,8.84449559247628,8.63858161526785,8.74644131761512,70369.1910400677,0.0,1.0
2006-09-15,9.18,9.2,8.92,9.08,165800,9.00138243225413,9.02099328722636,8.74644131761512,8.90332815739297,169090.027165844,0.0,1.0
2006-09-18,9.11,9.23,9.01,9.12,97300,8.93274443985132,9.0504095696847,8.83469016499016,8.94254986733743,99230.7577999795,0.0,1.0
2006-09-19,8.99,9.2,8.8,9.15,71300,8.81507931001793,9.02099328722636,8.62877618778174,8.97196614979578,72714.8307414033,0.0,1.0
2006-09-20,8.79,9.18,8.79,9.08,155600,8.61897076029562,9.00138243225413,8.61897076029562,8.90332815739297,158687.625012095,0.0,1.0
2006-09-21,8.64,8.95,8.6,8.79,114700,8.47188934800388,8.77585760007347,8.43266763805942,8.61897076029562,116976.032062258,0.0,1.0
2006-09-22,8.6,8.7,8.52,8.6,70400,8.43266763805942,8.53072191292058,8.3542242181705,8.43266763805942,71796.9717278372,0.0,1.0
2006-09-25,8.6,8.71,8.58,8.65,55400,8.43266763805942,8.54052734040669,8.41305678308719,8.48169477549,56499.3215017355,0.0,1.0
2006-09-26,8.6,8.77,8.54,8.6,107200,8.43266763805942,8.59935990532339,8.37383507314273,8.43266763805942,109327.206949207,0.0,1.0
2006-09-27,8.59,8.66,8.44,8.54,1076200,8.42286221057331,8.49150020297612,8.27578079828157,8.37383507314273,1097555.41155537,0.0,1.0
2006-09-28,8.74,9.18,8.52,8.64,723700,8.56994362286504,9.00138243225413,8.3542242181705,8.47188934800388,738060.631241985,0.0,1.0
2006-09-29,9.2,9.23,8.75,8.77,765900,9.02099328722636,9.0504095696847,8.57974905035116,8.59935990532339,781098.020544751,0.0,1.0
2006-10-02,9.1,9.23,8.76,9.11,164000,8.9229390123652,9.0504095696847,8.58955447783727,8.93274443985132,167254.309138712,0.0,1.0
2006-10-03,9.19,9.2,8.81,9.05,172800,9.01118785974024,9.02099328722636,8.63858161526785,8.87391187493463,176228.930604691,0.0,1.0
2006-10-04,9.55,9.56,9.17,9.17,444900,9.3641832492404,9.37398867672652,8.99157700476801,8.99157700476801,453728.305706176,0.0,1.0
2006-10-05,9.68,9.68,9.4,9.57,242600,9.49165380655991,9.49165380655991,9.21710183694867,9.38379410421264,247413.996323484,0.0,1.0
2006-10-06,9.42,9.65,9.3,9.65,97100,9.2367126919209,9.46223752410156,9.11904756208751,9.46223752410156,99026.7891302982,0.0,1.0
2006-10-09,9.35,9.45,9.31,9.44,87800,9.16807469951809,9.26612897437925,9.12885298957363,9.25632354689313,89542.2459901152,0.0,1.0
2006-10-10,9.7,9.73,9.26,9.39,192300,9.51126466153214,9.54068094399049,9.07982585214305,9.20729640946256,196115.875898623,0.0,1.0
2006-10-11,9.51,9.63,9.35,9.63,161000,9.32496153929594,9.44262666912933,9.16807469951809,9.44262666912933,164194.779093491,0.0,1.0
2006-10-12,9.81,9.81,9.41,9.53,197700,9.61912436387941,9.61912436387941,9.22690726443479,9.34457239426817,201623.02998002,0.0,1.0
2006-10-13,9.65,9.81,9.57,9.81,176900,9.46223752410156,9.61912436387941,9.38379410421264,9.61912436387941,180410.288333159,0.0,1.0
2006-10-16,9.65,9.84,9.55,9.69,142100,9.46223752410156,9.64854064633776,9.3641832492404,9.50145923404602,144919.739808603,0.0,1.0
2006-10-17,9.61,9.65,9.38,9.63,168700,9.4230158141571,9.46223752410156,9.19749098197644,9.44262666912933,172047.572876223,0.0,1.0
2006-10-18,9.54,9.65,9.37,9.59,181200,9.35437782175429,9.46223752410156,9.18768555449032,9.40340495918487,184795.614731308,0.0,1.0
2006-10-19,9.49,9.69,9.45,9.55,106800,9.30535068432371,9.50145923404602,9.26612897437925,9.3641832492404,108919.269609844,0.0,1.0
2006-10-20,9.65,9.66,9.48,9.55,113100,9.46223752410156,9.47204295158768,9.2955452568376,9.3641832492404,115344.282704807,0.0,1.0
2006-10-23,9.51,9.63,9.36,9.59,73600,9.32496153929594,9.44262666912933,9.17788012700421,9.40340495918487,75060.4704427389,0.0,1.0
2006-10-24,9.3,9.55,9.06,9.51,231800,9.11904756208751,9.3641832492404,8.88371730242074,9.32496153929594,236399.688160691,0.0,1.0
2006-10-25,9.43,9.54,9.27,9.27,97500,9.24651811940702,9.35437782175429,9.08963127962917,9.08963127962917,99434.7264696609,0.0,1.0
2006-10-26,9.69,9.74,9.37,9.44,114400,9.50145923404602,9.5504863714766,9.18768555449032,9.25632354689313,116670.079057735,0.0,1.0
2006-10-27,9.54,9.69,9.4,9.62,124100,9.35437782175429,9.50145923404602,9.21710183694867,9.43282124164321,126562.559537281,0.0,1.0
2006-10-30,9.72,9.72,9.29,9.46,147000,9.53087551650437,9.53087551650437,9.1092421346014,9.27593440186537,149916.972215796,0.0,1.0
2006-10-31,9.86,9.9,9.67,9.76,262500,9.66815150130999,9.70737321125445,9.48184837907379,9.57009722644883,267708.878956779,0.0,1.0
2006-11-01,9.61,9.96,9.51,9.91,126200,9.4230158141571,9.76620577617115,9.32496153929594,9.71717863874057,128704.230568935,0.0,1.0
2006-11-02,9.64,9.76,9.54,9.54,194300,9.45243209661545,9.57009722644883,9.35437782175429,9.35437782175429,198155.562595437,0.0,1.0
2006-11-03,9.58,9.77,9.46,9.72,103300,9.39359953169875,9.57990265393495,9.27593440186537,9.53087551650437,105349.81789042,0.0,1.0
2006-11-06,9.41,9.97,9.33,9.52,293600,9.22690726443479,9.77601120365726,9.14846384454586,9.33476696678206,299426.00709223,0.0,1.0
2006-11-07,9.33,9.75,9.3,9.37,143700,9.14846384454586,9.56029179896272,9.11904756208751,9.18768555449032,146551.489166054,0.0,1.0
2006-11-08,9.54,9.65,9.3,9.3,234100,9.35437782175429,9.46223752410156,9.11904756208751,9.11904756208751,238745.327862027,0.0,1.0
2006-11-09,9.48,9.65,9.39,9.54,138600,9.2955452568376,9.46223752410156,9.20729640946256,9.35437782175429,141350.288089179,0.0,1.0
2006-11-10,9.76,9.76,9.47,9.47,82000,9.57009722644883,9.57009722644883,9.28573982935148,9.28573982935148,83627.1545693558,0.0,1.0
2006-11-13,9.58,9.85,9.49,9.69,167500,9.39359953169875,9.65834607382387,9.30535068432371,9.50145923404602,170823.760858135,0.0,1.0
2006-11-14,9.65,9.65,9.45,9.58,110200,9.46223752410156,9.46223752410156,9.26612897437925,9.39359953169875,112386.736994427,0.0,1.0
2006-11-15,10.24,10.4,9.6,9.65,756400,10.0407577457824,10.1976445855602,9.41321038667098,9.46223752410156,771409.508734886,0.0,1.0
2006-11-16,10.21,10.45,10.15,10.25,377400,10.011341463324,10.2466717229908,9.95250889840734,10.0505631732685,384888.87968872,0.0,1.0
2006-11-17,10.0,10.36,9.9,10.21,186700,9.80542748611561,10.1584228756158,9.70737321125445,10.011341463324,190404.753147545,0.0,1.0
2006-11-20,9.99,10.43,9.92,9.98,211200,9.79562205862949,10.2270608680186,9.72698406622668,9.78581663114338,215390.915183512,0.0,1.0
2006-11-21,9.9,10.05,9.89,10.01,138200,9.70737321125445,9.85445462354619,9.69756778376834,9.81523291360172,140942.350749817,0.0,1.0
2006-11-22,9.83,9.94,9.73,9.94,102700,9.63873521885164,9.74659492119891,9.54068094399049,9.74659492119891,104737.911881376,0.0,1.0
2006-11-24,9.85,9.88,9.72,9.74,47900,9.65834607382387,9.68776235628222,9.53087551650437,9.5504863714766,48850.4963886847,0.0,1.0
2006-11-27,9.01,9.81,9.0,9.74,520900,8.83469016499016,9.61912436387941,8.82488473750405,9.5504863714766,531236.400185091,0.0,1.0
2006-11-28,8.8,9.07,8.75,9.07,465300,8.62877618778174,8.89352272990686,8.57974905035116,8.89352272990686,474533.110013674,0.0,1.0
2006-11-29,9.14,9.33,8.95,9.0,282300,8.96216072230967,9.14846384454586,8.77585760007347,8.82488473750405,287901.777255233,0.0,1.0
2006-11-30,9.38,9.42,8.98,9.08,260000,9.19749098197644,9.2367126919209,8.80527388253182,8.90332815739297,265159.270585762,0.0,1.0
2006-12-01,9.17,9.43,9.02,9.35,122600,8.99157700476801,9.24651811940702,8.84449559247628,9.16807469951809,125032.794514671,0.0,1.0
2006-12-04,9.35,9.45,9.2,9.2,97400,9.16807469951809,9.26612897437925,9.02099328722636,9.02099328722636,99332.7421348202,0.0,1.0
2006-12-05,9.32,9.5,9.2,9.4,101900,9.13865841705975,9.31515611180983,9.02099328722636,9.21710183694867,103922.037202651,0.0,1.0
2006-12-06,9.07,9.32,9.0,9.32,185500,8.89352272990686,9.13865841705975,8.82488473750405,9.13865841705975,189180.941129457,0.0,1.0
2006-12-07,9.06,9.29,8.98,9.11,124100,8.88371730242074,9.1092421346014,8.80527388253182,8.93274443985132,126562.559537281,0.0,1.0
2006-12-08,8.97,9.19,8.97,9.01,64900,8.7954684550457,9.01118785974024,8.7954684550457,8.83469016499016,66187.8333115999,0.0,1.0
2006-12-11,9.1,9.23,8.93,8.95,69100,8.9229390123652,9.0504095696847,8.75624674510124,8.77585760007347,70471.1753749084,0.0,1.0
2006-12-12,8.78,9.2,8.78,9.12,172900,8.6091653328095,9.02099328722636,8.6091653328095,8.94254986733743,176330.914939532,0.0,1.0
2006-12-13,8.87,9.08,8.75,8.79,164700,8.69741418018454,8.90332815739297,8.57974905035116,8.61897076029562,167968.199482596,0.0,1.0
2006-12-14,8.87,9.21,8.84,8.91,74300,8.69741418018454,9.03079871471247,8.6679978977262,8.73663589012901,75774.3607866237,0.0,1.0
2006-12-15,8.8,9.18,8.68,8.86,155600,8.62877618778174,9.00138243225413,8.51111105794835,8.68760875269843,158687.625012095,0.0,1.0
2006-12-18,8.67,8.91,8.5,8.84,152800,8.50130563046223,8.73663589012901,8.33461336319827,8.6679978977262,155832.063636556,0.0,1.0
2006-12-19,8.46,8.61,8.45,8.6,167400,8.29539165325381,8.44247306554554,8.28558622576769,8.43266763805942,170721.776523295,0.0,1.0
2006-12-20,8.87,8.91,8.5,8.52,120900,8.69741418018454,8.73663589012901,8.33461336319827,8.3542242181705,123299.06082238,0.0,1.0
2006-12-21,8.81,9.02,8.76,8.9,242900,8.63858161526785,8.84449559247628,8.58955447783727,8.72683046264289,247719.949328006,0.0,1.0
2006-12-22,8.89,9.13,8.82,8.83,71200,8.71702503515677,8.95235529482355,8.64838704275397,8.65819247024008,72612.8464065627,0.0,1.0
2006-12-26,8.93,9.02,8.86,8.86,128400,8.75624674510124,8.84449559247628,8.68760875269843,8.68760875269843,130947.88593543,0.0,1.0
2006-12-27,9.03,9.07,8.91,8.92,87300,8.85430101996239,8.89352272990686,8.73663589012901,8.74644131761512,89032.3243159118,0.0,1.0
2006-12-28,8.85,8.99,8.78,8.98,121700,8.67780332521231,8.81507931001793,8.6091653328095,8.80527388253182,124114.935501105,0.0,1.0
2006-12-29,8.73,8.94,8.69,8.81,125300,8.56013819537893,8.76605217258735,8.52091648543446,8.63858161526785,127786.371555369,0.0,1.0
2007-01-03,8.43,8.93,7.22,8.8,400000,8.26597537079546,8.75624674510124,7.07951864497547,8.62877618778174,407937.339362711,0.0,1.0
2007-01-04,8.17,8.29,7.91,8.14,317100,8.01103425615645,8.12869938598984,7.75609314151745,7.9816179736981,323392.325779789,0.0,1.0
2007-01-05,8.3,8.39,8.13,8.15,154700,8.13850481347595,8.226753660851,7.97181254621199,7.99142340118422,157769.765998529,0.0,1.0
2007-01-08,8.27,8.4,8.1,8.27,96400,8.10908853101761,8.23655908833711,7.94239626375364,8.10908853101761,98312.8987864134,0.0,1.0
2007-01-09,8.35,8.41,8.18,8.25,85800,8.18753195090653,8.24636451582323,8.02083968364257,8.08947767604538,87502.5592933016,0.0,1.0
2007-01-10,8.15,8.41,8.06,8.29,106900,7.99142340118422,8.24636451582323,7.90317455380918,8.12869938598984,109021.253944685,0.0,1.0
2007-01-11,8.31,8.53,8.18,8.18,105000,8.14831024096207,8.36402964565661,8.02083968364257,8.02083968364257,107083.551582712,0.0,1.0
2007-01-12,8.49,8.51,8.27,8.27,70200,8.32480793571215,8.34441879068438,8.10908853101761,8.10908853101761,71593.0030581559,0.0,1.0
2007-01-16,8.23,8.6,8.18,8.56,160000,8.06986682107314,8.43266763805942,8.02083968364257,8.39344592811496,163174.935745085,0.0,1.0
2007-01-17,8.01,8.32,8.01,8.21,90200,7.8541474163786,8.15811566844819,7.8541474163786,8.05025596610091,91989.8700262914,0.0,1.0
2007-01-18,8.05,8.53,7.95,8.04,224500,7.89336912632306,8.36402964565661,7.79531485146191,7.88356369883695,228954.831717322,0.0,1.0
2007-01-19,8.22,8.38,8.01,8.01,136000,8.06006139358703,8.21694823336488,7.8541474163786,7.8541474163786,138698.695383322,0.0,1.0
2007-01-22,8.0,8.25,7.95,8.25,124500,7.84434198889249,8.08947767604538,7.79531485146191,8.08947767604538,126970.496876644,0.0,1.0
2007-01-23,8.26,8.26,7.93,7.97,119100,8.09928310353149,8.09928310353149,7.77570399648968,7.81492570643414,121463.342795247,0.0,1.0
2007-01-24,8.18,8.26,8.1,8.25,85600,8.02083968364257,8.09928310353149,7.94239626375364,8.08947767604538,87298.5906236202,0.0,1.0
2007-01-25,7.94,8.21,7.89,8.17,87200,7.78550942397579,8.05025596610091,7.73648228654521,8.01103425615645,88930.3399810711,0.0,1.0
2007-01-26,8.16,8.21,7.93,7.95,77400,8.00122882867034,8.05025596610091,7.77570399648968,7.79531485146191,78935.8751666846,0.0,1.0
2007-01-29,8.06,8.17,7.98,8.17,123700,7.90317455380918,8.01103425615645,7.82473113392026,8.01103425615645,126154.622197918,0.0,1.0
2007-01-30,8.13,8.2,8.07,8.11,73500,7.97181254621199,8.0404505386148,7.91297998129529,7.95220169123976,74958.4861078982,0.0,1.0
2007-01-31,8.0,8.17,7.98,8.1,168200,7.84434198889249,8.01103425615645,7.82473113392026,7.94239626375364,171537.65120202,0.0,1.0
2007-02-01,8.1,8.32,8.01,8.02,169600,7.94239626375364,8.15811566844819,7.8541474163786,7.86395284386472,172965.43188979,0.0,1.0
2007-02-02,8.13,8.27,8.12,8.15,84300,7.97181254621199,8.10908853101761,7.96200711872587,7.99142340118422,85972.7942706914,0.0,1.0
2007-02-05,8.03,8.11,8.0,8.1,108400,7.87375827135083,7.95220169123976,7.84434198889249,7.94239626375364,110551.018967295,0.0,1.0
2007-02-06,8.01,8.17,8.0,8.07,135400,7.8541474163786,8.01103425615645,7.84434198889249,7.91297998129529,138086.789374278,0.0,1.0
2007-02-07,8.21,8.27,8.0,8.0,88000,8.05025596610091,8.10908853101761,7.84434198889249,7.84434198889249,89746.2146597966,0.0,1.0
2007-02-08,8.15,8.19,8.08,8.17,93400,7.99142340118422,8.03064511112868,7.92278540878141,8.01103425615645,95253.3687411931,0.0,1.0
2007-02-09,8.06,8.15,8.0,8.11,137900,7.90317455380918,7.99142340118422,7.84434198889249,7.95220169123976,140636.397745295,0.0,1.0
2007-02-12,8.02,8.1,8.0,8.06,102400,7.86395284386472,7.94239626375364,7.84434198889249,7.90317455380918,104431.958876854,0.0,1.0
2007-02-13,8.16,8.22,8.0,8.01,183800,8.00122882867034,8.06006139358703,7.84434198889249,7.8541474163786,187447.207437166,0.0,1.0
2007-02-14,8.11,8.35,8.0,8.25,240300,7.95220169123976,8.18753195090653,7.84434198889249,8.08947767604538,245068.356622149,0.0,1.0
2007-02-15,8.06,8.1,7.95,8.1,222900,7.90317455380918,7.94239626375364,7.79531485146191,7.94239626375364,227323.082359871,0.0,1.0
2007-02-16,8.25,8.25,8.0,8.06,180300,8.08947767604538,8.08947767604538,7.84434198889249,7.90317455380918,183877.755717742,0.0,1.0
2007-02-20,8.36,8.36,8.17,8.2,215200,8.19733737839265,8.19733737839265,8.01103425615645,8.0404505386148,219470.288577139,0.0,1.0
2007-02-21,8.39,8.39,8.12,8.31,240900,8.226753660851,8.226753660851,7.96200711872587,8.14831024096207,245680.262631193,0.0,1.0
2007-02-22,8.42,8.45,8.29,8.38,201700,8.25616994330934,8.28558622576769,8.12869938598984,8.21694823336488,205702.403373647,0.0,1.0
2007-02-23,8.46,8.5,8.35,8.42,127300,8.29539165325381,8.33461336319827,8.18753195090653,8.25616994330934,129826.058252183,0.0,1.0
2007-02-26,8.5,8.54,8.42,8.46,169600,8.33461336319827,8.37383507314273,8.25616994330934,8.29539165325381,172965.431889789,0.0,1.0
2007-02-27,8.5,8.59,8.4,8.43,220100,8.33461336319827,8.42286221057331,8.23655908833711,8.26597537079546,224467.520984332,0.0,1.0
2007-02-28,8.51,8.81,8.25,8.47,220700,8.34441879068438,8.63858161526785,8.08947767604538,8.30519708073992,225079.426993376,0.0,1.0
2007-03-01,8.42,8.78,8.36,8.36,152400,8.25616994330934,8.6091653328095,8.19733737839265,8.19733737839265,155424.126297193,0.0,1.0
2007-03-02,8.28,8.36,8.21,8.35,195900,8.11889395850372,8.19733737839265,8.05025596610091,8.18753195090653,199787.311952888,0.0,1.0
2007-03-05,8.32,8.39,8.23,8.23,136000,8.15811566844819,8.226753660851,8.06986682107314,8.06986682107314,138698.695383322,0.0,1.0
2007-03-06,8.5,8.5,8.22,8.26,1188000,8.33461336319827,8.33461336319827,8.06006139358703,8.09928310353149,1211573.89790725,0.0,1.0
2007-03-07,8.4,8.55,8.3,8.55,520500,8.23655908833711,8.38364050062884,8.13850481347595,8.38364050062884,530828.462845728,0.0,1.0
2007-03-08,8.4,8.56,8.25,8.44,289500,8.23655908833711,8.39344592811496,8.08947767604538,8.27578079828157,295244.649363762,0.0,1.0
2007-03-09,8.69,8.7,8.45,8.45,352600,8.52091648543446,8.53072191292058,8.28558622576769,8.28558622576769,359596.76464823,0.0,1.0
2007-03-12,9.23,9.26,8.55,8.71,616500,9.0504095696847,9.07982585214305,8.38364050062884,8.54052734040669,628733.424292779,0.0,1.0
2007-03-13,8.73,9.26,8.65,9.26,337700,8.56013819537893,9.07982585214305,8.48169477549,9.07982585214305,344401.098756969,0.0,1.0
2007-03-14,9.24,9.45,8.61,8.69,537200,9.06021499717082,9.26612897437925,8.44247306554554,8.52091648543446,547859.846764121,0.0,1.0
2007-03-15,9.07,9.3,9.05,9.25,355000,8.89352272990686,9.11904756208751,8.87391187493463,9.07002042465694,362044.388684406,0.0,1.0
2007-03-16,9.22,9.4,8.78,9.06,505900,9.04060414219859,9.21710183694867,8.6091653328095,8.88371730242074,515938.749958989,0.0,1.0
2007-03-19,9.16,9.3,9.14,9.3,174500,8.9817715772819,9.11904756208751,8.96216072230967,9.11904756208751,177962.664296983,0.0,1.0
2007-03-20,9.4,9.43,8.96,9.12,273800,9.21710183694867,9.24651811940702,8.78566302755958,8.94254986733743,279233.108793776,0.0,1.0
2007-03-21,9.57,9.64,9.2,9.44,260900,9.38379410421264,9.45243209661545,9.02099328722636,9.25632354689313,266077.129599328,0.0,1.0
2007-03-22,9.49,9.62,9.35,9.59,227100,9.30535068432371,9.43282124164321,9.16807469951809,9.40340495918487,231606.424423179,0.0,1.0
2007-03-23,9.49,9.7,9.38,9.5,395200,9.30535068432371,9.51126466153214,9.19749098197644,9.31515611180983,403042.091290359,0.0,1.0
2007-03-26,9.4,9.47,9.34,9.47,158600,9.21710183694867,9.28573982935148,9.15826927203198,9.28573982935148,161747.155057315,0.0,1.0
2007-03-27,9.4,9.5,9.25,9.35,101600,9.21710183694867,9.31515611180983,9.07002042465694,9.16807469951809,103616.084198129,0.0,1.0
2007-03-28,9.23,9.35,9.22,9.31,95500,9.0504095696847,9.16807469951809,9.04060414219859,9.12885298957363,97395.0397728474,0.0,1.0
2007-03-29,9.19,9.39,9.04,9.29,122600,9.01118785974024,9.20729640946256,8.86410644744851,9.1092421346014,125032.794514671,0.0,1.0
2007-03-30,9.5,9.8,9.15,9.5,200000,9.31515611180983,9.6093189363933,8.97196614979578,9.31515611180983,203968.669681356,0.0,1.0
2007-04-02,9.49,9.51,9.39,9.5,115200,9.30535068432371,9.32496153929594,9.20729640946256,9.31515611180983,117485.953736461,0.0,1.0
2007-04-03,9.6,9.69,9.44,9.52,229500,9.41321038667098,9.50145923404602,9.25632354689313,9.33476696678206,234054.048459356,0.0,1.0
2007-04-04,9.68,9.74,9.48,9.62,94000,9.49165380655991,9.5504863714766,9.2955452568376,9.43282124164321,95865.2747502371,0.0,1.0
2007-04-05,9.68,9.7,9.5,9.66,59500,9.49165380655991,9.51126466153214,9.31515611180983,9.47204295158768,60680.6792302033,0.0,1.0
2007-04-09,9.49,9.67,9.49,9.67,55400,9.30535068432371,9.48184837907379,9.30535068432371,9.48184837907379,56499.3215017355,0.0,1.0
2007-04-10,9.53,9.69,9.48,9.51,270300,9.34457239426817,9.50145923404602,9.2955452568376,9.32496153929594,275663.657074352,0.0,1.0
2007-04-11,9.58,9.62,9.47,9.56,158100,9.39359953169875,9.43282124164321,9.28573982935148,9.37398867672652,161237.233383112,0.0,1.0
2007-04-12,9.77,9.79,9.51,9.55,128200,9.57990265393495,9.59951350890718,9.32496153929594,9.3641832492404,130743.917265749,0.0,1.0
2007-04-13,9.55,9.76,9.45,9.76,113700,9.3641832492404,9.57009722644883,9.26612897437925,9.57009722644883,115956.188713851,0.0,1.0
2007-04-16,9.62,9.62,9.52,9.59,57200,9.43282124164321,9.43282124164321,9.33476696678206,9.40340495918487,58335.0395288677,0.0,1.0
2007-04-17,9.65,9.76,9.45,9.61,264800,9.46223752410156,9.57009722644883,9.26612897437925,9.4230158141571,270054.518658115,0.0,1.0
2007-04-18,10.57,11.28,10.25,11.17,3806600,10.3643368528242,11.0605222043384,10.0505631732685,10.9526625019911,3882135.69004524,0.0,1.0
2007-04-19,9.59,10.5,9.57,10.47,1095700,9.40340495918487,10.2956988604214,9.38379410421264,10.266282577963,1117442.35684931,0.0,1.0
2007-04-20,9.32,9.85,9.22,9.77,1067300,9.13865841705975,9.65834607382387,9.04060414219859,9.57990265393495,1088478.80575455,0.0,1.0
2007-04-23,8.8,9.35,8.79,9.32,1023000,8.62877618778174,9.16807469951809,8.61897076029562,9.13865841705975,1043299.74542013,0.0,1.0
2007-04-24,8.87,9.12,8.8,8.84,592600,8.69741418018454,8.94254986733743,8.62877618778174,8.6679978977262,604359.168265857,0.0,1.0
2007-04-25,9.01,9.09,8.89,8.93,523400,8.83469016499016,8.91313358487909,8.71702503515677,8.75624674510124,533786.008556108,0.0,1.0
2007-04-26,9.34,9.46,8.89,8.98,781900,9.15826927203198,9.27593440186537,8.71702503515677,8.80527388253182,797415.51411926,0.0,1.0
2007-04-27,9.24,9.31,9.18,9.29,189500,9.06021499717082,9.12885298957363,9.00138243225413,9.1092421346014,193260.314523084,0.0,1.0
2007-04-30,9.26,9.42,9.17,9.17,147800,9.07982585214305,9.2367126919209,8.99157700476801,8.99157700476801,150732.846894522,0.0,1.0
2007-05-01,9.26,9.27,9.11,9.25,94500,9.07982585214305,9.08963127962917,8.93274443985132,9.07002042465694,96375.1964244406,0.0,1.0
2007-05-02,9.2,9.41,9.14,9.19,154400,9.02099328722636,9.22690726443479,8.96216072230967,9.01118785974024,157463.812994007,0.0,1.0
2007-05-03,9.37,9.43,9.12,9.27,527000,9.18768555449032,9.24651811940702,8.94254986733743,9.08963127962917,537457.444610372,0.0,1.0
2007-05-04,9.74,9.75,9.35,9.41,504600,9.5504863714766,9.56029179896272,9.16807469951809,9.22690726443479,514612.95360606,0.0,1.0
2007-05-07,9.56,9.7,9.52,9.66,153900,9.37398867672652,9.51126466153214,9.33476696678206,9.47204295158768,156953.891319803,0.0,1.0
2007-05-08,9.61,9.75,9.45,9.55,181500,9.4230158141571,9.56029179896272,9.26612897437925,9.3641832492404,185101.56773583,0.0,1.0
2007-05-09,9.62,9.69,9.27,9.53,165700,9.43282124164321,9.50145923404602,9.08963127962917,9.34457239426817,168988.042831003,0.0,1.0
2007-05-10,9.53,9.64,9.3,9.54,318700,9.34457239426817,9.45243209661545,9.11904756208751,9.35437782175429,325024.07513724,0.0,1.0
2007-05-11,9.55,9.64,9.5,9.56,240700,9.3641832492404,9.45243209661545,9.31515611180983,9.37398867672652,245476.293961512,0.0,1.0
2007-05-14,9.24,9.65,9.2,9.52,223400,9.06021499717082,9.46223752410156,9.02099328722636,9.33476696678206,227833.004034074,0.0,1.0
2007-05-15,9.17,9.32,9.15,9.24,173400,8.99157700476801,9.13865841705975,8.97196614979578,9.06021499717082,176840.836613735,0.0,1.0
2007-05-16,9.2,9.27,9.11,9.22,69300,9.02099328722636,9.08963127962917,8.93274443985132,9.04060414219859,70675.1440445897,0.0,1.0
2007-05-17,9.05,9.16,9.02,9.16,99000,8.87391187493463,8.9817715772819,8.84449559247628,8.9817715772819,100964.491492271,0.0,1.0
2007-05-18,9.16,9.25,8.98,9.05,169900,8.9817715772819,9.07002042465694,8.80527388253182,8.87391187493463,173271.384894312,0.0,1.0
2007-05-21,9.36,9.46,9.13,9.16,115200,9.17788012700421,9.27593440186537,8.95235529482355,8.9817715772819,117485.953736461,0.0,1.0
2007-05-22,9.25,9.34,9.13,9.32,157000,9.07002042465694,9.15826927203198,8.95235529482355,9.13865841705975,160115.405699864,0.0,1.0
2007-05-23,9.16,9.25,9.12,9.25,71200,8.9817715772819,9.07002042465694,8.94254986733743,9.07002042465694,72612.8464065626,0.0,1.0
2007-05-24,8.94,9.2,8.87,9.18,285700,8.76605217258735,9.02099328722636,8.69741418018454,9.00138243225413,291369.244639817,0.0,1.0
2007-05-25,9.15,9.33,8.89,8.96,188100,8.97196614979578,9.14846384454586,8.71702503515677,8.78566302755958,191832.533835315,0.0,1.0
2007-05-29,9.19,9.27,9.13,9.17,66600,9.01118785974024,9.08963127962917,8.95235529482355,8.99157700476801,67921.5670038915,0.0,1.0
2007-05-30,9.23,9.49,9.18,9.35,1155600,9.0504095696847,9.30535068432371,9.00138243225413,9.16807469951809,1178530.97341887,0.0,1.0
2007-05-31,9.1,9.25,8.87,9.23,465100,8.9229390123652,9.07002042465694,8.69741418018454,9.0504095696847,474329.141343993,0.0,1.0
2007-06-01,9.11,9.22,9.06,9.15,463300,8.93274443985132,9.04060414219859,8.88371730242074,8.97196614979578,472493.42331686,0.0,1.0
2007-06-04,9.0,9.06,8.93,9.04,259900,8.82488473750405,8.88371730242074,8.75624674510124,8.86410644744851,265057.286250922,0.0,1.0
2007-06-05,8.71,9.01,8.66,8.98,457700,8.54052734040669,8.83469016499016,8.49150020297612,8.80527388253182,466782.300565783,0.0,1.0
2007-06-06,8.72,8.92,8.54,8.63,489200,8.55033276789281,8.74644131761512,8.37383507314273,8.46208392051777,498907.366040596,0.0,1.0
2007-06-07,8.73,8.88,8.56,8.68,601500,8.56013819537893,8.70721960767066,8.39344592811496,8.51111105794835,613435.774066677,0.0,1.0
2007-06-08,8.86,8.9,8.56,8.7,360700,8.68760875269843,8.72683046264289,8.39344592811496,8.53072191292058,367857.495770325,0.0,1.0
2007-06-11,8.8,8.94,8.64,8.82,142300,8.62877618778174,8.76605217258735,8.47188934800388,8.64838704275397,145123.708478284,0.0,1.0
2007-06-12,8.82,8.91,8.71,8.77,262800,8.64838704275397,8.73663589012901,8.54052734040669,8.59935990532339,268014.831961301,0.0,1.0
2007-06-13,8.92,8.99,8.81,8.86,230100,8.74644131761512,8.81507931001793,8.63858161526785,8.68760875269843,234665.9544684,0.0,1.0
2007-06-14,9.01,9.02,8.84,8.92,206600,8.83469016499016,8.84449559247628,8.6679978977262,8.74644131761512,210699.63578084,0.0,1.0
2007-06-15,9.13,9.17,8.97,9.13,324700,8.95235529482355,8.99157700476801,8.7954684550457,8.95235529482355,331143.135227681,0.0,1.0
2007-06-18,9.11,9.18,9.08,9.15,178100,8.93274443985132,9.00138243225413,8.90332815739297,8.97196614979578,181634.100351247,0.0,1.0
2007-06-19,9.1,9.21,9.03,9.04,267000,8.9229390123652,9.03079871471247,8.85430101996239,8.86410644744851,272298.17402461,0.0,1.0
2007-06-20,8.85,9.17,8.83,9.17,250500,8.67780332521231,8.99157700476801,8.65819247024008,8.99157700476801,255470.758775898,0.0,1.0
2007-06-21,8.87,9.07,8.79,8.8,91800,8.69741418018454,8.89352272990686,8.61897076029562,8.62877618778174,93621.6193837423,0.0,1.0
2007-06-22,8.73,9.0,8.73,8.85,540900,8.56013819537893,8.82488473750405,8.56013819537893,8.67780332521231,551633.267153226,0.0,1.0
2007-06-25,8.7,8.94,8.62,8.75,264500,8.53072191292058,8.76605217258735,8.45227849303165,8.57974905035116,269748.565653593,0.0,1.0
2007-06-26,8.7,8.82,8.66,8.76,156500,8.53072191292058,8.64838704275397,8.49150020297612,8.58955447783727,159605.484025661,0.0,1.0
2007-06-27,8.76,8.8,8.5,8.63,188100,8.58955447783727,8.62877618778174,8.33461336319827,8.46208392051777,191832.533835315,0.0,1.0
2007-06-28,8.71,8.8,8.59,8.79,137800,8.54052734040669,8.62877618778174,8.42286221057331,8.61897076029562,140534.413410454,0.0,1.0
2007-06-29,8.64,8.8,8.6,8.72,183000,8.47188934800388,8.62877618778174,8.43266763805942,8.55033276789281,186631.332758441,0.0,1.0
2007-07-02,8.62,8.72,8.55,8.71,119300,8.45227849303165,8.55033276789281,8.38364050062884,8.54052734040669,121667.311464929,0.0,1.0
2007-07-03,8.65,8.68,8.62,8.62,93500,8.48169477549,8.51111105794835,8.45227849303165,8.45227849303165,95355.3530760338,0.0,1.0
2007-07-05,8.68,8.7,8.59,8.64,79400,8.51111105794835,8.53072191292058,8.42286221057331,8.47188934800388,80975.5618634982,0.0,1.0
2007-07-06,8.81,8.85,8.66,8.69,101800,8.63858161526785,8.67780332521231,8.49150020297612,8.52091648543446,103820.05286781,0.0,1.0
2007-07-09,8.9,8.9,8.83,8.83,118400,8.72683046264289,8.72683046264289,8.65819247024008,8.65819247024008,120749.452451363,0.0,1.0
2007-07-10,8.87,8.9,8.8,8.84,60600,8.69741418018454,8.72683046264289,8.62877618778174,8.6679978977262,61802.5069134508,0.0,1.0
2007-07-11,8.84,8.87,8.7,8.84,93200,8.6679978977262,8.69741418018454,8.53072191292058,8.6679978977262,95049.4000715117,0.0,1.0
2007-07-12,8.95,9.0,8.86,8.91,123800,8.77585760007347,8.82488473750405,8.68760875269843,8.73663589012901,126256.606532759,0.0,1.0
2007-07-13,8.88,8.96,8.7,8.91,101400,8.70721960767066,8.78566302755958,8.53072191292058,8.73663589012901,103412.115528447,0.0,1.0
2007-07-16,8.86,8.97,8.84,8.84,98700,8.68760875269843,8.7954684550457,8.6679978977262,8.6679978977262,100658.538487749,0.0,1.0
2007-07-17,8.85,8.94,8.84,8.91,217800,8.67780332521231,8.76605217258735,8.6679978977262,8.73663589012901,222121.881282996,0.0,1.0
2007-07-18,8.81,8.97,8.75,8.79,124800,8.63858161526785,8.7954684550457,8.57974905035116,8.61897076029562,127276.449881166,0.0,1.0
2007-07-19,8.89,9.0,8.83,8.83,88600,8.71702503515677,8.82488473750405,8.65819247024008,8.65819247024008,90358.1206688406,0.0,1.0
2007-07-20,8.61,8.93,8.6,8.87,113800,8.44247306554554,8.75624674510124,8.43266763805942,8.69741418018454,116058.173048691,0.0,1.0
2007-07-23,8.7,8.88,8.63,8.63,53100,8.53072191292058,8.70721960767066,8.46208392051777,8.46208392051777,54153.6818003999,0.0,1.0
2007-07-24,8.61,8.64,8.47,8.63,149700,8.44247306554554,8.47188934800388,8.30519708073992,8.46208392051777,152670.549256495,0.0,1.0
2007-07-25,8.7,8.72,8.36,8.64,186000,8.53072191292058,8.55033276789281,8.19733737839265,8.47188934800388,189690.862803661,0.0,1.0
2007-07-26,8.68,8.74,8.51,8.56,287400,8.51111105794835,8.56994362286504,8.34441879068438,8.39344592811496,293102.978332108,0.0,1.0
2007-07-27,8.37,8.72,8.34,8.72,176700,8.20714280587876,8.55033276789281,8.17772652342042,8.55033276789281,180206.319663478,0.0,1.0
2007-07-30,8.23,8.37,8.14,8.37,114900,8.06986682107314,8.20714280587876,7.9816179736981,8.20714280587876,117180.000731939,0.0,1.0
2007-07-31,8.1,8.58,8.0,8.32,231500,7.94239626375364,8.41305678308719,7.84434198889249,8.15811566844819,236093.735156169,0.0,1.0
2007-08-01,7.97,8.18,7.71,8.06,160300,7.81492570643414,8.02083968364257,7.55998459179513,7.90317455380918,163480.888749607,0.0,1.0
2007-08-02,8.05,8.06,7.88,7.97,229300,7.89336912632306,7.90317455380918,7.7266768590591,7.81492570643414,233850.079789674,0.0,1.0
2007-08-03,7.58,8.03,7.51,8.03,187500,7.43251403447563,7.87375827135083,7.36387604207282,7.87375827135083,191220.627826271,0.0,1.0
2007-08-06,7.55,7.6,7.22,7.6,377500,7.40309775201728,7.45212488944786,7.07951864497547,7.45212488944786,384990.864023559,0.0,1.0
2007-08-07,7.59,7.61,7.42,7.53,212500,7.44231946196175,7.46193031693398,7.27562719469778,7.38348689704505,216716.71153644,0.0,1.0
2007-08-08,7.47,7.67,7.27,7.67,584300,7.32465433212836,7.52076288185067,7.12854578240605,7.52076288185067,595894.46847408,0.0,1.0
2007-08-09,7.32,7.45,7.03,7.45,1298900,7.17757291983662,7.30504347715613,6.89321552273927,7.30504347715613,1324674.52524557,0.0,1.0
2007-08-10,7.42,7.63,7.02,7.24,308000,7.27562719469778,7.48154117190621,6.88341009525316,7.0991294999477,314111.751309288,0.0,1.0
2007-08-13,7.56,7.7,7.42,7.53,183700,7.4129031795034,7.55017916430902,7.27562719469778,7.38348689704505,187345.223102325,0.0,1.0
2007-08-14,7.73,7.8,7.45,7.56,115600,7.57959544676736,7.64823343917017,7.30504347715613,7.4129031795034,117893.891075824,0.0,1.0
2007-08-15,7.57,7.75,7.55,7.75,250300,7.42270860698951,7.5992063017396,7.40309775201728,7.5992063017396,255266.790106217,0.0,1.0
2007-08-16,7.51,7.8,7.45,7.53,236400,7.36387604207282,7.64823343917017,7.30504347715613,7.38348689704505,241090.967563362,0.0,1.0
2007-08-17,7.47,7.79,7.4,7.79,513200,7.32465433212836,7.63842801168406,7.25601633972555,7.63842801168406,523383.606402359,0.0,1.0
2007-08-20,7.4,7.62,7.23,7.49,357000,7.25601633972555,7.47173574442009,7.08932407246158,7.34426518710059,364084.07538122,0.0,1.0
2007-08-21,7.41,7.52,7.4,7.43,83000,7.26582176721166,7.37368146955894,7.25601633972555,7.2854326221839,84646.9979177627,0.0,1.0
2007-08-22,7.93,8.06,7.25,7.51,2334200,7.77570399648968,7.90317455380918,7.10893492743381,7.36387604207282,2380518.3438511,0.0,1.0
2007-08-23,8.06,8.13,7.95,7.95,561500,7.90317455380918,7.97181254621199,7.79531485146191,7.79531485146191,572642.040130406,0.0,1.0
2007-08-24,8.25,8.25,8.05,8.05,60400,8.08947767604538,8.08947767604538,7.89336912632306,7.89336912632306,61598.5382437694,0.0,1.0
2007-08-27,8.47,8.7,8.29,8.29,530200,8.30519708073992,8.53072191292058,8.12869938598984,8.12869938598984,540720.943325274,0.0,1.0
2007-08-28,8.07,8.47,8.07,8.39,291800,7.91297998129529,8.30519708073992,7.91297998129529,8.226753660851,297590.289065098,0.0,1.0
2007-08-29,8.39,8.41,8.05,8.13,83400,8.226753660851,8.24636451582323,7.89336912632306,7.97181254621199,85054.9352571253,0.0,1.0
2007-08-30,8.21,8.44,8.15,8.29,192600,8.05025596610091,8.27578079828157,7.99142340118422,8.12869938598984,196421.828903146,0.0,1.0
2007-08-31,8.4,8.5,8.25,8.35,116600,8.23655908833711,8.33461336319827,8.08947767604538,8.18753195090653,118913.73442423,0.0,1.0
2007-09-04,8.35,8.65,8.25,8.38,157400,8.18753195090653,8.48169477549,8.08947767604538,8.21694823336488,160523.343039227,0.0,1.0
2007-09-05,8.3,8.37,8.25,8.28,141900,8.13850481347595,8.20714280587876,8.08947767604538,8.11889395850372,144715.771138922,0.0,1.0
2007-09-06,8.32,8.42,8.2,8.31,78700,8.15811566844819,8.25616994330934,8.0404505386148,8.14831024096207,80261.6715196134,0.0,1.0
2007-09-07,8.21,8.28,7.96,8.26,139800,8.05025596610091,8.11889395850372,7.80512027894802,8.09928310353149,142574.100107268,0.0,1.0
2007-09-10,8.07,8.28,7.95,8.23,113900,7.91297998129529,8.11889395850372,7.79531485146191,8.06986682107314,116160.157383532,0.0,1.0
2007-09-11,8.21,8.23,8.11,8.17,80200,8.05025596610091,8.06986682107314,7.95220169123976,8.01103425615645,81791.4365422237,0.0,1.0
2007-09-12,8.16,8.23,8.08,8.2,80900,8.00122882867034,8.06986682107314,7.92278540878141,8.0404505386148,82505.3268861083,0.0,1.0
2007-09-13,8.15,8.27,8.01,8.23,221500,7.99142340118422,8.10908853101761,7.8541474163786,8.06986682107314,225895.301672101,0.0,1.0
2007-09-14,8.25,8.32,8.0,8.01,170100,8.08947767604538,8.15811566844819,7.84434198889249,7.8541474163786,173475.353563993,0.0,1.0
2007-09-17,8.06,8.24,8.0,8.24,50700,7.90317455380918,8.07967224855926,7.84434198889249,8.07967224855926,51706.0577642237,0.0,1.0
2007-09-18,8.17,8.2,7.91,8.09,143800,8.01103425615645,8.0404505386148,7.75609314151745,7.93259083626753,146653.473500895,0.0,1.0
2007-09-19,8.15,8.3,8.09,8.24,118600,7.99142340118422,8.13850481347595,7.93259083626753,8.07967224855926,120953.421121044,0.0,1.0
2007-09-20,8.0,8.2,8.0,8.15,130200,7.84434198889249,8.0404505386148,7.84434198889249,7.99142340118422,132783.603962562,0.0,1.0
2007-09-21,7.98,8.16,7.95,8.08,203200,7.82473113392026,8.00122882867034,7.79531485146191,7.92278540878141,207232.168396257,0.0,1.0
2007-09-24,8.02,8.19,7.99,7.99,70300,7.86395284386472,8.03064511112868,7.83453656140637,7.83453656140637,71694.9873929965,0.0,1.0
2007-09-25,7.93,8.09,7.9,8.0,92500,7.77570399648968,7.93259083626753,7.74628771403133,7.84434198889249,94335.509727627,0.0,1.0
2007-09-26,7.99,8.09,7.95,7.99,112300,7.83453656140637,7.93259083626753,7.79531485146191,7.83453656140637,114528.408026081,0.0,1.0
2007-09-27,8.65,8.75,8.06,8.2,745600,8.48169477549,8.57974905035116,7.90317455380918,8.0404505386148,760395.200572094,0.0,1.0
2007-09-28,8.53,8.71,8.49,8.65,177700,8.36402964565661,8.54052734040669,8.32480793571215,8.48169477549,181226.163011885,0.0,1.0
2007-10-01,8.76,8.85,8.51,8.51,158600,8.58955447783727,8.67780332521231,8.34441879068438,8.34441879068438,161747.155057315,0.0,1.0
2007-10-02,8.82,8.89,8.75,8.78,172000,8.64838704275397,8.71702503515677,8.57974905035116,8.6091653328095,175413.055925966,0.0,1.0
2007-10-03,9.0,9.05,8.75,8.75,290800,8.82488473750405,8.87391187493463,8.57974905035116,8.57974905035116,296570.445716691,0.0,1.0
2007-10-04,9.01,9.05,8.84,9.05,80800,8.83469016499016,8.87391187493463,8.6679978977262,8.87391187493463,82403.3425512677,0.0,1.0
2007-10-05,9.28,9.5,9.09,9.1,150100,9.09943670711528,9.31515611180983,8.91313358487909,8.9229390123652,153078.486595857,0.0,1.0
2007-10-08,9.31,9.45,9.14,9.28,56800,9.12885298957363,9.26612897437925,8.96216072230967,9.09943670711528,57927.102189505,0.0,1.0
2007-10-09,9.3,9.48,9.25,9.3,85300,9.11904756208751,9.2955452568376,9.07002042465694,9.11904756208751,86992.6376190982,0.0,1.0
2007-10-10,9.75,9.75,9.11,9.26,316000,9.56029179896272,9.56029179896272,8.93274443985132,9.07982585214305,322270.498096542,0.0,1.0
2007-10-11,10.14,10.14,9.75,9.76,419600,9.94270347092123,9.94270347092123,9.56029179896272,9.57009722644883,427926.268991484,0.0,1.0
2007-10-12,10.44,10.47,10.1,10.18,223200,10.2368662955047,10.266282577963,9.90348176097676,9.98192518086569,227629.035364393,0.0,1.0
2007-10-15,10.21,10.47,9.95,10.44,101500,10.011341463324,10.266282577963,9.75640034868503,10.2368662955047,103514.099863288,0.0,1.0
2007-10-16,10.25,10.34,10.0,10.17,83600,10.0505631732685,10.1388120206435,9.80542748611561,9.97211975337957,85258.9039268067,0.0,1.0
2007-10-17,10.16,10.34,9.9,10.34,164100,9.96231432589346,10.1388120206435,9.70737321125445,10.1388120206435,167356.293473552,0.0,1.0
2007-10-18,10.04,10.23,9.98,10.12,43200,9.84464919606007,10.0309523182963,9.78581663114338,9.92309261594899,44057.2326511728,0.0,1.0
2007-10-19,9.93,10.01,9.83,10.01,110700,9.7367894937128,9.81523291360172,9.63873521885164,9.81523291360172,112896.65866863,0.0,1.0
2007-10-22,9.97,10.02,9.75,9.82,62900,9.77601120365726,9.82503834108784,9.56029179896272,9.62892979136553,64148.1466147864,0.0,1.0
2007-10-23,10.01,10.04,9.85,10.04,38400,9.81523291360172,9.84464919606007,9.65834607382387,9.84464919606007,39161.9845788203,0.0,1.0
2007-10-24,9.79,9.93,9.47,9.93,159100,9.59951350890718,9.7367894937128,9.28573982935148,9.7367894937128,162257.076731518,0.0,1.0
2007-10-25,9.9,9.97,9.54,9.78,191100,9.70737321125445,9.77601120365726,9.35437782175429,9.58970808142106,194892.063880535,0.0,1.0
2007-10-26,9.9,10.02,9.74,10.02,92100,9.70737321125445,9.82503834108784,9.5504863714766,9.82503834108784,93927.5723882643,0.0,1.0
2007-10-29,10.01,10.02,9.76,9.91,79200,9.81523291360172,9.82503834108784,9.57009722644883,9.71717863874057,80771.5931938169,0.0,1.0
2007-10-30,10.13,10.28,9.77,9.99,204000,9.93289804343511,10.0799794557268,9.57990265393495,9.79562205862949,208048.043074983,0.0,1.0
2007-10-31,10.16,10.33,10.04,10.23,86700,9.96231432589346,10.1290065931574,9.84464919606007,10.0309523182963,88420.4183068677,0.0,1.0
2007-11-01,9.99,10.07,9.76,10.03,174900,9.79562205862949,9.87406547851842,9.57009722644883,9.83484376857395,178370.601636346,0.0,1.0
2007-11-02,10.11,10.26,9.8,10.07,103900,9.91328718846288,10.0603686007546,9.6093189363933,9.87406547851842,105961.723899464,0.0,1.0
2007-11-05,9.86,10.25,9.86,9.95,96300,9.66815150130999,10.0505631732685,9.66815150130999,9.75640034868503,98210.9144515727,0.0,1.0
2007-11-06,10.21,10.24,9.53,9.87,83200,10.011341463324,10.0407577457824,9.34457239426817,9.6779569287961,84850.9665874443,0.0,1.0
2007-11-07,10.62,10.99,10.25,10.4,332500,10.4133639902548,10.7761648072411,10.0505631732685,10.1976445855602,339097.913345253,0.0,1.0
2007-11-08,10.5,10.9,10.0,10.8,359300,10.2956988604214,10.687915959866,9.80542748611561,10.5898616850049,366429.715082555,0.0,1.0
2007-11-09,10.26,10.5,10.04,10.44,141300,10.0603686007546,10.2956988604214,9.84464919606007,10.2368662955047,144103.865129878,0.0,1.0
2007-11-12,10.46,10.5,10.02,10.02,56300,10.2564771504769,10.2956988604214,9.82503834108784,9.82503834108784,57417.1805153018,0.0,1.0
2007-11-13,10.25,10.49,10.17,10.49,90400,10.0505631732685,10.2858934329353,9.97211975337957,10.2858934329353,92193.8386959728,0.0,1.0
2007-11-14,10.25,10.49,10.21,10.35,92300,10.0505631732685,10.2858934329353,10.011341463324,10.1486174481297,94131.5410579456,0.0,1.0
2007-11-15,10.03,10.29,10.0,10.05,89900,9.83484376857395,10.089784883213,9.80542748611561,9.85445462354619,91683.9170217694,0.0,1.0
2007-11-16,9.99,10.16,9.79,10.02,96800,9.79562205862949,9.96231432589346,9.59951350890718,9.82503834108784,98720.8361257762,0.0,1.0
2007-11-19,9.99,10.05,9.86,9.9,204500,9.79562205862949,9.85445462354619,9.66815150130999,9.70737321125445,208557.964749186,0.0,1.0
2007-11-20,10.05,10.24,9.88,9.96,132500,9.85445462354619,10.0407577457824,9.68776235628222,9.76620577617115,135129.243663898,0.0,1.0
2007-11-21,9.79,10.13,9.75,10.01,81500,9.59951350890718,9.93289804343511,9.56029179896272,9.81523291360172,83117.2328951524,0.0,1.0
2007-11-23,9.94,10.0,9.81,9.88,24700,9.74659492119891,9.80542748611561,9.61912436387941,9.68776235628222,25190.1307056474,0.0,1.0
2007-11-26,9.72,10.03,9.61,9.98,116600,9.53087551650437,9.83484376857395,9.4230158141571,9.78581663114338,118913.73442423,0.0,1.0
2007-11-27,9.7,9.8,9.46,9.73,59900,9.51126466153214,9.6093189363933,9.27593440186537,9.54068094399049,61088.616569566,0.0,1.0
2007-11-28,9.85,9.96,9.63,9.8,418000,9.65834607382387,9.76620577617115,9.44262666912933,9.6093189363933,426294.519634033,0.0,1.0
2007-11-29,10.01,10.21,9.77,9.77,77500,9.81523291360172,10.011341463324,9.57990265393495,9.57990265393495,79037.8595015253,0.0,1.0
2007-11-30,10.1,10.15,9.96,10.15,128100,9.90348176097676,9.95250889840734,9.76620577617115,9.95250889840734,130641.932930908,0.0,1.0
2007-12-03,10.01,10.2,9.99,10.12,86300,9.81523291360172,10.0015360358379,9.79562205862949,9.92309261594899,88012.480967505,0.0,1.0
2007-12-04,9.82,10.03,9.77,9.94,76100,9.62892979136553,9.83484376857395,9.57990265393495,9.74659492119891,77610.0788137558,0.0,1.0
2007-12-05,9.94,10.06,9.85,9.93,90800,9.74659492119891,9.8642600510323,9.65834607382387,9.7367894937128,92601.7760353355,0.0,1.0
2007-12-06,10.19,10.49,9.62,9.94,936800,9.9917306083518,10.2858934329353,9.43282124164321,9.74659492119891,955389.24878747,0.0,1.0
2007-12-07,10.23,10.33,9.99,10.24,77800,10.0309523182963,10.1290065931574,9.79562205862949,10.0407577457824,79343.8125060471,0.0,1.0
2007-12-10,10.43,10.55,10.14,10.23,65400,10.2270608680186,10.344725997852,9.94270347092123,10.0309523182963,66697.7549858032,0.0,1.0
2007-12-11,10.09,10.53,10.07,10.48,109200,9.89367633349065,10.3251151428797,9.87406547851842,10.2760880054492,111366.89364602,0.0,1.0
2007-12-12,10.23,10.64,10.08,10.37,166700,10.0309523182963,10.432974845227,9.88387090600453,10.1682283031019,170007.886179409,0.0,1.0
2007-12-13,10.23,10.28,10.01,10.14,51900,10.0309523182963,10.0799794557268,9.81523291360172,9.94270347092123,52929.8697823116,0.0,1.0
2007-12-14,10.2,10.31,9.97,10.13,41700,10.0015360358379,10.1093957381852,9.77601120365726,9.93289804343511,42527.4676285627,0.0,1.0
2007-12-17,10.23,10.35,10.12,10.12,70800,10.0309523182963,10.1486174481297,9.92309261594899,9.92309261594899,72204.9090671997,0.0,1.0
2007-12-18,10.26,10.43,10.18,10.35,81500,10.0603686007546,10.2270608680186,9.98192518086569,10.1486174481297,83117.2328951525,0.0,1.0
2007-12-19,10.26,10.45,10.18,10.25,71900,10.0603686007546,10.2466717229908,9.98192518086569,10.0505631732685,73326.7367504475,0.0,1.0
2007-12-20,10.36,10.37,10.15,10.37,91500,10.1584228756158,10.1682283031019,9.95250889840734,10.1682283031019,93315.6663792199,0.0,1.0
2007-12-21,10.25,10.57,10.19,10.57,328300,10.0505631732685,10.3643368528242,9.9917306083518,10.3643368528242,334814.571281945,0.0,1.0
2007-12-24,11.03,11.05,10.43,10.43,124300,10.8153865171855,10.8349973721577,10.2270608680186,10.2270608680186,126766.528206963,0.0,1.0
2007-12-26,11.18,11.24,10.91,11.03,173200,10.9624679294772,11.0213004943939,10.6977213873521,10.8153865171855,176636.867944055,0.0,1.0
2007-12-27,11.08,11.46,10.95,11.2,127900,10.8644136546161,11.2370198990885,10.7369430972966,10.9820787844495,130437.964261227,0.0,1.0
2007-12-28,10.82,11.64,10.59,11.16,262600,10.6094725399771,11.4135175938386,10.3839477077964,10.942857074505,267810.86329162,0.0,1.0
2007-12-31,11.3,11.57,10.68,10.78,398500,11.0801330593106,11.3448796014358,10.4721965551715,10.5702508300326,406407.574340102,0.0,1.0
2008-01-02,11.89,11.99,11.01,11.26,382100,11.6586532809915,11.7567075558526,10.7957756622133,11.0409113493662,389682.143426229,0.0,1.0
2008-01-03,11.81,12.16,11.71,11.9,404600,11.5802098611025,11.9233998231166,11.4821555862414,11.6684587084776,412628.618765384,0.0,1.0
2008-01-04,11.86,11.99,11.25,11.73,527900,11.6292369985331,11.7567075558526,11.0311059218801,11.5017664412136,538375.303623939,0.0,1.0
2008-01-07,11.9,12.07,11.72,11.94,425300,11.6684587084776,11.8351509757415,11.4919610137275,11.707680418422,433739.376077402,0.0,1.0
2008-01-08,11.57,12.18,11.5,11.97,213500,11.3448796014358,11.9430106780888,11.2762416090329,11.7370967008804,217736.554884846,0.0,1.0
2008-01-09,11.6,11.85,11.52,11.53,187400,11.3742958838941,11.619431571047,11.2958524640052,11.3056578914913,191118.64349143,0.0,1.0
2008-01-10,11.75,12.09,11.5,12.05,285400,11.5213772961858,11.8547618307138,11.2762416090329,11.8155401207693,291063.291635295,0.0,1.0
2008-01-11,11.4,11.85,11.36,11.68,158900,11.1781873341718,11.619431571047,11.1389656242273,11.452739303783,162053.108061837,0.0,1.0
2008-01-14,11.76,12.1,11.48,11.48,518500,11.531182723672,11.8645672581999,11.2566307540607,11.2566307540607,528788.776148912,0.0,1.0
2008-01-15,12.14,12.97,11.62,11.62,563500,11.9037889681443,12.7176394494919,11.3939067388663,11.3939067388663,574681.726827222,0.0,1.0
2008-01-16,12.35,12.52,12.06,12.08,502700,12.1097029453528,12.2763952126167,11.8253455482554,11.8449564032277,512675.251244086,0.0,1.0
2008-01-17,12.25,12.55,12.12,12.35,499200,12.0116486704916,12.3058114950751,11.8841781131721,12.1097029453528,509105.799524665,0.0,1.0
2008-01-18,11.7,12.48,11.62,12.25,253000,11.4723501587553,12.2371735026723,11.3939067388663,12.0116486704916,258020.367146914,0.0,1.0
2008-01-22,11.4,11.77,11.29,11.56,345300,11.1781873341718,11.5409881511581,11.0703276318245,11.3350741739496,352151.90820486,0.0,1.0
2008-01-23,11.59,11.72,10.9,11.11,439400,11.364490456408,11.4919610137275,10.687915959866,10.8938299370744,448119.167289938,0.0,1.0
2008-01-24,11.67,11.83,11.49,11.59,166800,11.4429338762969,11.5998207160748,11.2664361815468,11.364490456408,170109.870514251,0.0,1.0
2008-01-25,11.4,11.91,11.11,11.77,551700,11.1781873341718,11.6782641359637,10.8938299370744,11.5409881511581,562647.575316019,0.0,1.0
2008-01-28,11.31,11.45,11.26,11.39,131300,11.0899384867968,11.2272144716024,11.0409113493662,11.1683819066857,133905.431645809,0.0,1.0
2008-01-29,11.21,11.49,11.1,11.34,249200,10.9918842119356,11.2664361815468,10.8840245095883,11.1193547692551,254144.962422969,0.0,1.0
2008-01-30,11.51,12.01,11.14,11.14,303500,11.2860470365191,11.7763184108248,10.9232462195328,10.9232462195328,309522.456241456,0.0,1.0
2008-01-31,11.7,11.73,11.25,11.34,161000,11.4723501587553,11.5017664412136,11.0311059218801,11.1193547692551,164194.779093491,0.0,1.0
2008-02-01,11.94,11.99,11.44,11.72,105700,11.707680418422,11.7567075558526,11.2174090441163,11.4919610137275,107797.441926597,0.0,1.0
2008-02-04,11.86,12.13,11.01,11.93,110200,11.6292369985331,11.8939835406582,10.7957756622133,11.6978749909359,112386.736994427,0.0,1.0
2008-02-05,11.86,11.95,11.57,11.67,172200,11.6292369985331,11.7174858459082,11.3448796014358,11.4429338762969,175617.024595647,0.0,1.0
2008-02-06,12.0,12.07,11.88,11.95,380900,11.7665129833387,11.8351509757415,11.6488478535053,11.7174858459082,388458.331408143,0.0,1.0
2008-02-07,12.06,12.29,11.89,11.96,131700,11.8253455482554,12.0508703804361,11.6586532809915,11.7272912733943,134313.368985173,0.0,1.0
2008-02-08,12.07,12.73,11.89,11.98,169700,11.8351509757415,12.4823091898252,11.6586532809915,11.7469021283665,173067.416224631,0.0,1.0
2008-02-11,12.0,12.16,11.85,12.05,57500,11.7665129833387,11.9233998231166,11.619431571047,11.8155401207693,58640.9925333899,0.0,1.0
2008-02-12,11.91,12.19,11.5,12.04,106500,11.6782641359637,11.9528161055749,11.2762416090329,11.8057346932832,108613.316605322,0.0,1.0
2008-02-13,12.16,12.45,11.59,12.03,84900,11.9233998231166,12.2077572202139,11.364490456408,11.7959292657971,86584.7002797353,0.0,1.0
2008-02-14,12.47,12.51,11.98,12.16,155500,12.2273680751862,12.2665897851306,11.7469021283665,11.9233998231166,158585.640677254,0.0,1.0
2008-02-15,11.95,12.38,11.72,12.38,188100,11.7174858459082,12.1391192278111,11.4919610137275,12.1391192278111,191832.533835314,0.0,1.0
2008-02-19,11.91,12.2,11.75,12.16,197600,11.6782641359637,11.962621533061,11.5213772961858,11.9233998231166,201521.045645179,0.0,1.0
2008-02-20,12.29,12.51,11.72,11.82,99100,12.0508703804361,12.2665897851306,11.4919610137275,11.5900152885886,101066.475827112,0.0,1.0
2008-02-21,12.16,12.58,12.08,12.39,153200,11.9233998231166,12.3352277775334,11.8449564032277,12.1489246552972,156240.000975918,0.0,1.0
2008-02-22,12.06,12.61,11.8,12.15,76900,11.8253455482554,12.3646440599918,11.5704044336164,11.9135943956305,78425.9534924814,0.0,1.0
2008-02-25,11.99,12.45,11.82,11.82,246300,11.7567075558526,12.2077572202139,11.5900152885886,11.5900152885886,251187.41671259,0.0,1.0
2008-02-26,12.4,12.5,12.04,12.08,380700,12.1587300827834,12.2567843576445,11.8057346932832,11.8449564032277,388254.362738459,0.0,1.0
2008-02-27,12.1,12.36,11.36,11.36,337000,11.8645672581999,12.1195083728389,11.1389656242273,11.1389656242273,343687.208413084,0.0,1.0
2008-02-28,11.74,12.12,11.22,11.47,391500,11.5115718686997,11.8841781131721,11.0016896394217,11.2468253265746,399268.670901255,0.0,1.0
2008-02-29,11.61,11.8,11.46,11.62,163100,11.3841013113802,11.5704044336164,11.2370198990885,11.3939067388663,166336.450125146,0.0,1.0
2008-03-03,11.36,11.56,11.23,11.23,190300,11.1389656242273,11.3350741739496,11.0114950669078,11.0114950669078,194076.18920181,0.0,1.0
2008-03-04,11.92,12.25,11.28,11.31,305900,11.6880695634498,12.0116486704916,11.0605222043384,11.0899384867968,311970.080277634,0.0,1.0
2008-03-05,11.78,12.14,11.75,11.95,197500,11.5507935786442,11.9037889681443,11.5213772961858,11.7174858459082,201419.061310338,0.0,1.0
2008-03-06,11.38,11.8,11.25,11.25,314600,11.1585764791996,11.5704044336164,11.0311059218801,11.0311059218801,320842.717408771,0.0,1.0
2008-03-07,11.31,11.49,11.27,11.27,153300,11.0899384867968,11.2664361815468,11.0507167768523,11.0507167768523,156341.985310758,0.0,1.0
2008-03-10,11.29,11.47,11.27,11.37,159100,11.0703276318245,11.2468253265746,11.0507167768523,11.1487710517134,162257.076731519,0.0,1.0
2008-03-11,11.42,11.62,11.26,11.61,275600,11.197798189144,11.3939067388663,11.0409113493662,11.3841013113802,281068.826820909,0.0,1.0
2008-03-12,12.0,12.0,11.52,11.59,332400,11.7665129833387,11.7665129833387,11.2958524640052,11.364490456408,338995.929010414,0.0,1.0
2008-03-13,11.99,12.07,11.85,11.85,204900,11.7567075558526,11.8351509757415,11.619431571047,11.619431571047,208965.902088549,0.0,1.0
2008-03-14,11.75,12.0,11.32,12.0,182500,11.5213772961858,11.7665129833387,11.0997439142829,11.7665129833387,186121.411084238,0.0,1.0
2008-03-17,11.21,11.54,10.62,11.29,624200,10.9918842119356,11.3154633189774,10.4133639902548,11.0703276318245,636586.218075511,0.0,1.0
2008-03-18,11.86,12.0,11.19,11.44,184100,11.6292369985331,11.7665129833387,10.9722733569634,11.2174090441163,187753.160441688,0.0,1.0
2008-03-19,11.7,12.0,11.57,11.92,196900,11.4723501587553,11.7665129833387,11.3448796014358,11.6880695634498,200807.155301294,0.0,1.0
2008-03-20,11.69,11.82,11.36,11.79,368200,11.4625447312691,11.5900152885886,11.1389656242273,11.5605990061303,375506.320883377,0.0,1.0
2008-03-24,12.04,12.1,11.64,11.68,193100,11.8057346932832,11.8645672581999,11.4135175938386,11.452739303783,196931.750577349,0.0,1.0
2008-03-25,11.99,12.0,11.57,11.57,167900,11.7567075558526,11.7665129833387,11.3448796014358,11.3448796014358,171231.698197498,0.0,1.0
2008-03-26,11.77,11.85,11.51,11.75,184200,11.5409881511581,11.619431571047,11.2860470365191,11.5213772961858,187855.144776528,0.0,1.0
2008-03-27,11.27,11.83,11.16,11.74,125600,11.0507167768523,11.5998207160748,10.942857074505,11.5115718686997,128092.324559891,0.0,1.0
2008-03-28,11.29,11.36,10.9,11.25,215800,11.0703276318245,11.1389656242273,10.687915959866,11.0311059218801,220082.194586183,0.0,1.0
2008-03-31,11.66,11.67,11.07,11.07,157900,11.4331284488108,11.4429338762969,10.85460822713,10.85460822713,161033.26471343,0.0,1.0
2008-04-01,11.75,11.79,11.34,11.51,156300,11.5213772961858,11.5605990061303,11.1193547692551,11.2860470365191,159401.51535598,0.0,1.0
2008-04-02,11.72,11.77,11.37,11.75,76600,11.4919610137275,11.5409881511581,11.1487710517134,11.5213772961858,78120.0004879592,0.0,1.0
2008-04-03,11.53,11.83,10.91,11.66,145000,11.3056578914913,11.5998207160748,10.6977213873521,11.4331284488108,147877.285518983,0.0,1.0
2008-04-04,12.08,12.08,11.4,11.59,400700,11.8449564032277,11.8449564032277,11.1781873341718,11.364490456408,408651.229706594,0.0,1.0
2008-04-07,12.0,12.11,11.67,11.67,190600,11.7665129833387,11.874372685686,11.4429338762969,11.4429338762969,194382.142206332,0.0,1.0
2008-04-08,11.85,12.0,11.71,11.88,233900,11.619431571047,11.7665129833387,11.4821555862414,11.6488478535053,238541.359192345,0.0,1.0
2008-04-09,11.75,11.97,11.0,11.0,83400,11.5213772961858,11.7370967008804,10.7859702347272,10.7859702347272,85054.9352571256,0.0,1.0
2008-04-10,11.59,11.81,11.31,11.64,173300,11.364490456408,11.5802098611025,11.0899384867968,11.4135175938386,176738.852278895,0.0,1.0
2008-04-11,11.54,11.79,11.3,11.6,98400,11.3154633189774,11.5605990061303,11.0801330593106,11.3742958838941,100352.585483227,0.0,1.0
2008-04-14,11.6,11.97,11.4,11.51,122600,11.3742958838941,11.7370967008804,11.1781873341718,11.2860470365191,125032.794514671,0.0,1.0
2008-04-15,11.88,12.0,11.45,11.7,97600,11.6488478535053,11.7665129833387,11.2272144716024,11.4723501587553,99536.7108045019,0.0,1.0
2008-04-16,11.99,12.06,11.84,12.05,169700,11.7567075558526,11.8253455482554,11.6096261435609,11.8155401207693,173067.41622463,0.0,1.0
2008-04-17,11.98,12.02,11.84,12.0,68900,11.7469021283665,11.786123838311,11.6096261435609,11.7665129833387,70267.206705227,0.0,1.0
2008-04-18,11.77,12.11,11.5,12.0,275800,11.5409881511581,11.874372685686,11.2762416090329,11.7665129833387,281272.795490589,0.0,1.0
2008-04-21,11.27,11.78,11.09,11.71,44700,11.0507167768523,11.5507935786442,10.8742190821022,11.4821555862414,45586.997673783,0.0,1.0
2008-04-22,10.34,11.19,10.27,11.19,266900,10.1388120206435,10.9722733569634,10.0701740282407,10.9722733569634,272196.18968977,0.0,1.0
2008-04-23,10.02,10.39,9.08,10.39,377600,9.82503834108784,10.1878391580741,8.90332815739297,10.1878391580741,385092.848358399,0.0,1.0
2008-04-24,10.27,10.29,9.94,10.06,198800,10.0701740282407,10.089784883213,9.74659492119891,9.8642600510323,202744.857663268,0.0,1.0
2008-04-25,10.32,10.48,10.13,10.39,96600,10.1192011656713,10.2760880054492,9.93289804343511,10.1878391580741,98516.8674560949,0.0,1.0
2008-04-28,10.3,10.6,10.0,10.33,130600,10.0995903106991,10.3937531352825,9.80542748611561,10.1290065931574,133191.541301925,0.0,1.0
2008-04-29,9.76,10.32,9.72,10.3,181900,9.57009722644883,10.1192011656713,9.53087551650437,10.0995903106991,185509.505075193,0.0,1.0
2008-04-30,9.64,9.98,8.96,9.83,353600,9.45243209661545,9.78581663114338,8.78566302755958,9.63873521885164,360616.607996637,0.0,1.0
2008-05-01,9.4,9.56,9.2,9.2,461300,9.21710183694867,9.37398867672652,9.02099328722636,9.02099328722636,470453.736620047,0.0,1.0
2008-05-02,9.55,9.77,9.4,9.5,187200,9.3641832492404,9.57990265393495,9.21710183694867,9.31515611180983,190914.674821749,0.0,1.0
2008-05-05,9.79,9.87,9.49,9.49,151400,9.59951350890718,9.6779569287961,9.30535068432371,9.30535068432371,154404.282948786,0.0,1.0
2008-05-06,9.72,9.91,9.66,9.71,310800,9.53087551650437,9.71717863874057,9.47204295158768,9.52107008901826,316967.312684827,0.0,1.0
2008-05-07,9.28,10.0,9.15,9.7,225500,9.09943670711528,9.80542748611561,8.97196614979578,9.51126466153214,229974.675065729,0.0,1.0
2008-05-08,10.1,10.28,9.42,9.5,270700,9.90348176097676,10.0799794557268,9.2367126919209,9.31515611180983,276071.594413715,0.0,1.0
2008-05-09,9.8,10.25,9.42,10.05,248700,9.6093189363933,10.0505631732685,9.2367126919209,9.85445462354619,253635.040748766,0.0,1.0
2008-05-12,9.61,9.95,9.13,9.8,325100,9.4230158141571,9.75640034868503,8.95235529482355,9.6093189363933,331551.072567044,0.0,1.0
2008-05-13,9.78,9.93,9.3,9.58,379900,9.58970808142106,9.7367894937128,9.11904756208751,9.39359953169875,387438.488059735,0.0,1.0
2008-05-14,9.77,9.93,9.45,9.78,202900,9.57990265393495,9.7367894937128,9.26612897437925,9.58970808142106,206926.215391735,0.0,1.0
2008-05-15,9.82,10.19,9.6,9.81,166200,9.62892979136553,9.9917306083518,9.41321038667098,9.61912436387941,169497.964505207,0.0,1.0
2008-05-16,9.58,9.88,9.21,9.88,255800,9.39359953169875,9.68776235628222,9.03079871471247,9.68776235628222,260875.928522454,0.0,1.0
2008-05-19,9.39,9.8,9.26,9.56,257700,9.20729640946256,9.6093189363933,9.07982585214305,9.37398867672652,262813.630884427,0.0,1.0
2008-05-20,9.27,9.68,9.0,9.35,444800,9.08963127962917,9.49165380655991,8.82488473750405,9.16807469951809,453626.321371335,0.0,1.0
2008-05-21,9.22,9.58,9.11,9.31,130800,9.04060414219859,9.39359953169875,8.93274443985132,9.12885298957363,133395.509971607,0.0,1.0
2008-05-22,9.23,9.53,9.13,9.21,89400,9.0504095696847,9.34457239426817,8.95235529482355,9.03079871471247,91173.995347566,0.0,1.0
2008-05-23,9.08,9.25,8.98,9.18,252200,8.90332815739297,9.07002042465694,8.80527388253182,9.00138243225413,257204.49246819,0.0,1.0
2008-05-27,9.46,9.56,9.17,9.25,122700,9.27593440186537,9.37398867672652,8.99157700476801,9.07002042465694,125134.778849512,0.0,1.0
2008-05-28,8.95,9.49,8.92,9.45,120100,8.77585760007347,9.30535068432371,8.74644131761512,9.26612897437925,122483.186143654,0.0,1.0
2008-05-29,9.0,9.3,8.66,8.94,254800,8.82488473750405,9.11904756208751,8.49150020297612,8.76605217258735,259856.085174047,0.0,1.0
2008-05-30,8.92,9.28,8.92,8.99,955600,8.74644131761512,9.09943670711528,8.74644131761512,8.81507931001793,974562.303737517,0.0,1.0
2008-06-02,9.01,9.24,8.68,8.94,493300,8.83469016499016,9.06021499717082,8.51111105794835,8.76605217258735,503088.723769064,0.0,1.0
2008-06-03,8.95,9.23,8.83,9.01,584800,8.77585760007347,9.0504095696847,8.65819247024008,8.83469016499016,596404.390148284,0.0,1.0
2008-06-04,8.19,8.89,8.13,8.89,1335800,8.03064511112868,8.71702503515677,7.97181254621199,8.71702503515677,1362306.74480177,0.0,1.0
2008-06-05,8.08,8.52,7.99,8.03,7511600,7.92278540878141,8.3542242181705,7.83453656140637,7.87375827135083,7660655.29589236,0.0,1.0
2008-06-06,8.0,8.25,7.9,8.15,2138700,7.84434198889249,8.08947767604538,7.74628771403133,7.99142340118422,2181138.96923758,0.0,1.0
2008-06-09,8.07,8.24,7.95,8.02,1323700,7.91297998129529,8.07967224855926,7.79531485146191,7.86395284386472,1349966.64028605,0.0,1.0
2008-06-10,8.13,8.19,7.98,8.07,422400,7.97181254621199,8.03064511112868,7.82473113392026,7.91297998129529,430781.830367023,0.0,1.0
2008-06-11,8.0,8.16,8.0,8.09,378900,7.84434198889249,8.00122882867034,7.84434198889249,7.93259083626753,386418.644711328,0.0,1.0
2008-06-12,8.01,8.13,7.89,8.1,481700,7.8541474163786,7.97181254621199,7.73648228654521,7.94239626375364,491258.540927545,0.0,1.0
2008-06-13,8.02,8.12,7.93,8.03,751500,7.86395284386472,7.96200711872587,7.77570399648968,7.87375827135083,766412.276327694,0.0,1.0
2008-06-16,8.02,8.17,7.95,8.17,640300,7.86395284386472,8.01103425615645,7.79531485146191,8.01103425615645,653005.69598486,0.0,1.0
2008-06-17,8.01,8.09,8.0,8.0,414800,7.8541474163786,7.93259083626753,7.84434198889249,7.84434198889249,423031.020919132,0.0,1.0
2008-06-18,8.01,8.04,7.94,8.01,561200,7.8541474163786,7.88356369883695,7.78550942397579,7.8541474163786,572336.087125884,0.0,1.0
2008-06-19,8.01,8.24,7.95,8.23,449500,7.8541474163786,8.07967224855926,7.79531485146191,8.06986682107314,458419.585108847,0.0,1.0
2008-06-20,8.11,8.2,7.95,8.2,1351400,7.95220169123976,8.0404505386148,7.79531485146191,8.0404505386148,1378216.30103692,0.0,1.0
2008-06-23,7.66,8.18,7.54,8.18,480300,7.51095745436456,8.02083968364257,7.39329232453117,8.02083968364257,489830.760239775,0.0,1.0
2008-06-24,7.31,7.75,7.27,7.67,784900,7.16776749235051,7.5992063017396,7.12854578240605,7.52076288185067,800475.04416448,0.0,1.0
2008-06-25,7.38,7.52,7.17,7.3,370700,7.23640548475332,7.37368146955894,7.03049150754489,7.15796206486439,378055.929254393,0.0,1.0
2008-06-26,7.26,7.34,6.9,7.26,729700,7.11874035491993,7.19718377480886,6.76574496541977,7.11874035491993,744179.691332426,0.0,1.0
2008-06-27,7.37,7.42,7.03,7.21,2739500,7.2266000572672,7.27562719469778,6.89321552273927,7.06971321748935,2793860.85296037,0.0,1.0
2008-06-30,7.55,7.62,7.37,7.49,597900,7.40309775201728,7.47173574442009,7.2266000572672,7.34426518710059,609764.338012413,0.0,1.0
2008-07-01,7.44,7.73,7.33,7.36,464900,7.29523804967001,7.57959544676736,7.18737834732274,7.21679462978109,474125.172674311,0.0,1.0
2008-07-02,7.31,7.65,7.15,7.45,343800,7.16776749235051,7.50115202687844,7.01088065257266,7.30504347715613,350622.14318225,0.0,1.0
2008-07-03,7.13,7.25,7.0,7.25,251100,6.99126979760043,7.10893492743381,6.86379924028093,7.10893492743381,256082.664784942,0.0,1.0
2008-07-07,7.06,7.45,6.93,7.23,274800,6.92263180519762,7.30504347715613,6.79516124787812,7.08932407246158,280252.952142183,0.0,1.0
2008-07-08,7.0,7.08,6.8,6.96,415500,6.86379924028093,6.94224266016985,6.66769069055861,6.82457753033646,423744.911263016,0.0,1.0
2008-07-09,6.94,7.1,6.83,6.9,335300,6.80496667536423,6.96185351514208,6.69710697301696,6.76574496541977,341953.474720793,0.0,1.0
2008-07-10,6.48,6.94,6.36,6.94,663800,6.35391701100291,6.80496667536423,6.23625188116953,6.80496667536423,676972.01467242,0.0,1.0
2008-07-11,5.9,6.37,5.55,6.37,1001400,5.78520221680821,6.24605730865564,5.44201225479416,6.24605730865564,1021271.12909455,0.0,1.0
2008-07-14,5.86,6.14,5.61,5.87,439400,5.74598050686375,6.02053247647498,5.50084481971086,5.75578593434986,448119.167289938,0.0,1.0
2008-07-15,5.85,5.99,5.46,5.79,313300,5.73617507937763,5.87345106418325,5.35376340741912,5.67734251446094,319516.921055844,0.0,1.0
2008-07-16,6.29,6.39,5.78,5.94,277300,6.16761388876672,6.26566816362787,5.66753708697482,5.82442392675267,282802.5605132,0.0,1.0
2008-07-17,6.34,6.47,6.12,6.25,312800,6.2166410261973,6.3441115835168,6.00092162150275,6.12839217882225,319006.99938164,0.0,1.0
2008-07-18,6.3,6.42,6.03,6.38,233300,6.17741931625283,6.29508444608622,5.91267277412771,6.25586273614176,237929.453183301,0.0,1.0
2008-07-21,6.29,6.45,6.11,6.36,198500,6.16761388876672,6.32450072854457,5.99111619401664,6.23625188116953,202438.904658745,0.0,1.0
2008-07-22,6.64,6.67,6.0,6.1,460700,6.51080385078076,6.54022013323911,5.88325649166936,5.98131076653052,469841.830611003,0.0,1.0
2008-07-23,7.18,7.23,6.53,6.68,514900,7.04029693503101,7.08932407246158,6.40294414843349,6.55002556072523,525117.34009465,0.0,1.0
2008-07-24,6.72,7.15,6.65,7.15,494600,6.58924727066969,7.01088065257266,6.52060927826688,7.01088065257266,504414.520121992,0.0,1.0
2008-07-25,6.77,6.89,6.57,6.71,142000,6.63827440810027,6.75593953793365,6.44216585837795,6.57944184318357,144817.755473762,0.0,1.0
2008-07-28,6.76,6.92,6.7,6.9,312900,6.62846898061415,6.785355820392,6.56963641569746,6.76574496541977,319108.983716481,0.0,1.0
2008-07-29,6.81,6.82,6.48,6.73,264300,6.67749611804473,6.68730154553084,6.35391701100291,6.5990526981558,269544.596983911,0.0,1.0
2008-07-30,6.57,6.89,6.3,6.89,593000,6.44216585837795,6.75593953793365,6.17741931625283,6.75593953793365,604767.10560522,0.0,1.0
2008-07-31,7.1,7.1,6.31,6.48,2427600,6.96185351514208,6.96185351514208,6.18722474373895,6.35391701100291,2475771.7125923,0.0,1.0
2008-08-01,7.0,7.15,6.74,7.1,435800,6.86379924028093,7.01088065257266,6.60885812564192,6.96185351514208,444447.731235674,0.0,1.0
2008-08-04,7.18,7.21,6.83,6.95,292200,7.04029693503101,7.06971321748935,6.69710697301696,6.81477210285035,297998.22640446,0.0,1.0
2008-08-05,6.95,7.26,6.95,7.25,486700,6.81477210285035,7.11874035491993,6.81477210285035,7.10893492743381,496357.757669579,0.0,1.0
2008-08-06,6.02,6.71,5.82,6.71,1233500,5.9028673466416,6.57944184318357,5.70675879691928,6.57944184318357,1257976.77025976,0.0,1.0
2008-08-07,6.14,6.28,5.91,6.01,599800,6.02053247647498,6.1578084612806,5.79500764429432,5.89306191915548,611702.040374386,0.0,1.0
2008-08-08,6.66,6.68,6.0,6.22,733600,6.53041470575299,6.55002556072523,5.88325649166936,6.09897589636391,748157.080391213,0.0,1.0
2008-08-11,6.89,7.01,6.41,6.65,498400,6.75593953793365,6.87360466776704,6.2852790186001,6.52060927826688,508289.924845939,0.0,1.0
2008-08-12,6.57,6.83,6.25,6.83,321500,6.44216585837795,6.69710697301696,6.12839217882225,6.69710697301696,327879.636512779,0.0,1.0
2008-08-13,6.46,6.57,6.33,6.51,462400,6.33430615603068,6.44216585837795,6.20683559871118,6.38333329346126,471575.564303295,0.0,1.0
2008-08-14,6.55,6.68,6.35,6.4,294300,6.42255500340572,6.55002556072523,6.22644645368341,6.27547359111399,300139.897436115,0.0,1.0
2008-08-15,6.64,6.95,6.58,6.62,363000,6.51080385078076,6.81477210285035,6.45197128586407,6.49119299580853,370203.135471661,0.0,1.0
2008-08-18,6.53,6.84,6.44,6.61,376600,6.40294414843349,6.70691240050308,6.31469530105845,6.48138756832242,384073.005009993,0.0,1.0
2008-08-19,6.47,6.62,6.45,6.48,381500,6.3441115835168,6.49119299580853,6.32450072854457,6.35391701100291,389070.237417186,0.0,1.0
2008-08-20,6.46,6.65,6.38,6.48,373400,6.33430615603068,6.52060927826688,6.25586273614176,6.35391701100291,380809.506295091,0.0,1.0
2008-08-21,6.39,6.61,6.37,6.39,230600,6.26566816362787,6.48138756832242,6.24605730865564,6.26566816362787,235175.876142603,0.0,1.0
2008-08-22,6.55,6.64,6.32,6.32,331200,6.42255500340572,6.51080385078076,6.19703017122506,6.19703017122506,337772.116992325,0.0,1.0
2008-08-25,6.39,6.52,6.26,6.49,470500,6.26566816362787,6.39313872094738,6.13819760630837,6.36372243848903,479836.295425389,0.0,1.0
2008-08-26,6.36,6.4,6.1,6.37,266300,6.23625188116953,6.27547359111399,5.98131076653052,6.24605730865564,271584.283680725,0.0,1.0
2008-08-27,6.4,6.4,6.3,6.34,221000,6.27547359111399,6.27547359111399,6.17741931625283,6.2166410261973,225385.379997898,0.0,1.0
2008-08-28,6.55,6.59,6.36,6.47,242300,6.42255500340572,6.46177671335018,6.23625188116953,6.3441115835168,247108.043318963,0.0,1.0
2008-08-29,6.59,6.67,6.52,6.52,204800,6.46177671335018,6.54022013323911,6.39313872094738,6.39313872094738,208863.917753708,0.0,1.0
2008-09-02,6.53,7.0,6.43,6.69,258200,6.40294414843349,6.86379924028093,6.30488987357233,6.55983098821134,263323.55255863,0.0,1.0
2008-09-03,6.48,6.61,6.41,6.56,405200,6.35391701100291,6.48138756832242,6.2852790186001,6.43236043089184,413240.524774427,0.0,1.0
2008-09-04,6.06,6.5,6.06,6.41,241900,5.94208905658606,6.37352786597514,5.94208905658606,6.2852790186001,246700.1059796,0.0,1.0
2008-09-05,5.93,6.15,5.87,6.09,299000,5.81461849926655,6.0303379039611,5.75578593434986,5.9715053390444,304933.161173627,0.0,1.0
2008-09-08,5.71,6.33,5.68,6.2,506700,5.59889909457201,6.20683559871118,5.56948281211366,6.07936504139168,516754.624637715,0.0,1.0
2008-09-09,5.47,5.75,5.47,5.72,1864100,5.36356883490524,5.63812080451647,5.36356883490524,5.60870452205813,1901089.98576507,0.0,1.0
2008-09-10,5.46,5.67,5.4,5.56,1143400,5.35376340741912,5.55967738462755,5.29493084250243,5.45181768228028,1166088.88456831,0.0,1.0
2008-09-11,5.24,5.39,5.1,5.22,418100,5.13804400272458,5.28512541501631,5.00076801791896,5.11843314775235,426396.503968874,0.0,1.0
2008-09-12,5.18,5.25,5.04,5.11,346000,5.07921143780788,5.14784943021069,4.94193545300227,5.01057344540508,352865.798548746,0.0,1.0
2008-09-15,4.25,5.07,4.2,5.05,1393000,4.16730668159913,4.97135173546061,4.11827954416855,4.95174088048838,1420641.78433064,0.0,1.0
2008-09-16,4.05,4.14,3.85,4.11,2228300,3.97119813187682,4.05944697925186,3.77508958215451,4.03003069679351,2272516.93325482,0.0,1.0
2008-09-17,3.88,4.33,3.55,3.88,1586000,3.80450586461286,4.24575010148806,3.48092675757104,3.80450586461286,1617471.55057315,0.0,1.0
2008-09-18,3.97,4.05,3.89,4.0,1108000,3.8927547119879,3.97119813187682,3.81431129209897,3.92217099444624,1129986.43003471,0.0,1.0
2008-09-19,3.94,4.48,3.71,4.17,1956800,3.86333842952955,4.39283151377979,3.63781359734889,4.08886326171021,1995629.46416238,0.0,1.0
2008-09-22,3.99,4.37,3.99,4.01,414000,3.91236556696013,4.28497181143252,3.91236556696013,3.93197642193236,422215.146240406,0.0,1.0
2008-09-23,4.01,4.29,3.9,3.97,219000,3.93197642193236,4.2065283915436,3.82411671958509,3.8927547119879,223345.693301084,0.0,1.0
2008-09-24,3.59,4.15,3.35,4.06,568100,3.5201484675155,4.06925240673798,3.28481820784873,3.98100355936294,579373.006229891,0.0,1.0
2008-09-25,3.88,4.12,3.72,3.72,349200,3.80450586461286,4.03983612427963,3.64761902483501,3.64761902483501,356129.297263647,0.0,1.0
2008-09-26,4.02,4.6,3.68,3.87,502200,3.94178184941847,4.51049664361318,3.60839731489054,3.79470043712674,512165.329569885,0.0,1.0
2008-09-29,3.87,4.1,3.84,3.95,457800,3.79470043712674,4.0202252693074,3.76528415466839,3.87314385701566,466884.284900623,0.0,1.0
2008-09-30,4.29,4.5,3.66,4.13,959900,4.2065283915436,4.41244236875202,3.58878645991831,4.04964155176575,978947.630135666,0.0,1.0
2008-10-01,4.02,4.23,3.9,4.22,302100,3.94178184941847,4.1476958266269,3.82411671958509,4.13789039914079,308094.675553688,0.0,1.0
2008-10-02,3.64,4.29,3.64,4.01,211800,3.56917560494608,4.2065283915436,3.56917560494608,3.93197642193236,216002.821192556,0.0,1.0
2008-10-03,3.65,3.98,3.62,3.69,203400,3.5789810324322,3.90256013947401,3.54956474997385,3.61820274237666,207436.137065939,0.0,1.0
2008-10-06,3.46,3.84,3.37,3.47,343100,3.392677910196,3.76528415466839,3.30442906282096,3.40248333768212,349908.252838366,0.0,1.0
2008-10-07,3.25,3.69,3.12,3.46,409900,3.18676393298757,3.61820274237666,3.05929337566807,3.392677910196,418033.788511939,0.0,1.0
2008-10-08,3.08,3.5,3.0,3.11,331700,3.02007166572361,3.43189962014046,2.94162824583468,3.04948794818195,338282.038666528,0.0,1.0
2008-10-09,3.02,3.21,2.91,3.17,965100,2.96123910080691,3.14754222304311,2.85337939845964,3.10832051309865,984250.815547383,0.0,1.0
2008-10-10,3.46,3.49,2.43,2.79,742800,3.392677910196,3.42209419265435,2.38271887912609,2.73571426862625,757539.639196555,0.0,1.0
2008-10-13,4.05,4.18,3.61,4.15,280100,3.97119813187682,4.09866868919632,3.53975932248773,4.06925240673798,285658.121888739,0.0,1.0
2008-10-14,3.92,4.59,3.73,4.33,175400,3.84372757455732,4.50069121612706,3.65742445232112,4.24575010148806,178880.523310549,0.0,1.0
2008-10-15,3.49,4.14,3.43,3.77,418600,3.42209419265435,4.05944697925186,3.36326162773765,3.69664616226558,426906.425643077,0.0,1.0
2008-10-16,4.21,4.21,3.42,3.59,285700,4.12808497165467,4.12808497165467,3.35345620025154,3.5201484675155,291369.244639817,0.0,1.0
2008-10-17,3.99,4.12,2.94,3.95,646100,3.91236556696013,4.03983612427963,2.88279568091799,3.87314385701566,658920.787405619,0.0,1.0
2008-10-20,4.36,4.42,4.0,4.06,161800,4.2751663839464,4.3339989488631,3.92217099444624,3.98100355936294,165010.653772217,0.0,1.0
2008-10-21,3.95,4.53,3.86,4.25,286300,3.87314385701566,4.44185865121037,3.78489500964062,4.16730668159913,291981.150648861,0.0,1.0
2008-10-22,3.51,3.92,3.43,3.83,389200,3.44170504762658,3.84372757455732,3.36326162773765,3.75547872718228,396923.031199918,0.0,1.0
2008-10-23,3.61,3.73,3.32,3.45,512800,3.53975932248773,3.65742445232112,3.25540192539038,3.38287248270988,522975.669062997,0.0,1.0
2008-10-24,3.29,3.55,3.26,3.31,269800,3.22598564293203,3.48092675757104,3.19656936047369,3.24559649790427,275153.735400149,0.0,1.0
2008-10-27,3.09,3.3,3.09,3.25,132100,3.02987709320972,3.23579107041815,3.02987709320972,3.18676393298757,134721.306324536,0.0,1.0
2008-10-28,3.38,3.44,2.98,3.2,248400,3.31423449030708,3.37306705522377,2.92201739086245,3.13773679555699,253329.087744243,0.0,1.0
2008-10-29,3.4,3.53,3.12,3.42,213000,3.33384534527931,3.46131590259881,3.05929337566807,3.35345620025154,217226.633210644,0.0,1.0
2008-10-30,3.5,3.69,3.27,3.52,193100,3.43189962014046,3.61820274237666,3.2063747879598,3.45151047511269,196931.750577349,0.0,1.0
2008-10-31,4.09,4.09,3.08,3.45,343600,4.01041984182128,4.01041984182128,3.02007166572361,3.38287248270988,350418.174512569,0.0,1.0
2008-11-03,3.82,4.06,3.69,4.06,259000,3.74567329969616,3.98100355936294,3.61820274237666,3.98100355936294,264139.427237356,0.0,1.0
2008-11-04,3.64,3.96,3.56,3.96,173400,3.56917560494608,3.88294928450178,3.49073218505716,3.88294928450178,176840.836613735,0.0,1.0
2008-11-05,3.38,3.62,3.33,3.58,160400,3.31423449030708,3.54956474997385,3.2652073528765,3.51034304002939,163582.873084447,0.0,1.0
2008-11-06,3.65,4.0,3.29,3.32,232000,3.5789810324322,3.92217099444624,3.22598564293203,3.25540192539038,236603.656830372,0.0,1.0
2008-11-07,3.61,3.82,3.53,3.75,237500,3.53975932248773,3.74567329969616,3.46131590259881,3.67703530729335,242212.79524661,0.0,1.0
2008-11-10,3.27,3.79,3.23,3.68,1177400,3.2063747879598,3.71625701723781,3.16715307801534,3.60839731489054,1200763.55841414,0.0,1.0
2008-11-11,3.14,3.21,3.02,3.21,208900,3.0789042306403,3.14754222304311,2.96123910080691,3.14754222304311,213045.275482176,0.0,1.0
2008-11-12,3.0,3.15,2.97,3.05,217400,2.94162824583468,3.08870965812642,2.91221196337634,2.99065538326526,221713.943943634,0.0,1.0
2008-11-13,3.22,3.24,2.82,2.94,268800,3.15734765052923,3.17695850550146,2.7651305510846,2.88279568091799,274133.892051742,0.0,1.0
2008-11-14,2.99,3.25,2.91,3.16,183000,2.93182281834857,3.18676393298757,2.85337939845964,3.09851508561253,186631.33275844,0.0,1.0
2008-11-17,2.75,2.96,2.69,2.96,152700,2.69649255868179,2.90240653589022,2.6376599937651,2.90240653589022,155730.079301715,0.0,1.0
2008-11-18,2.75,2.96,2.65,2.77,179600,2.69649255868179,2.90240653589022,2.59843828382064,2.71610341365402,183163.865373858,0.0,1.0
2008-11-19,2.48,2.99,2.47,2.71,297500,2.43174601655667,2.93182281834857,2.42194058907056,2.65727084873733,303403.396151017,0.0,1.0
2008-11-20,2.43,2.7,2.4,2.51,220900,2.38271887912609,2.64746542125121,2.35330259666775,2.46116229901502,225283.395663058,0.0,1.0
2008-11-21,2.69,2.73,2.34,2.53,284500,2.6376599937651,2.67688170370956,2.29447003175105,2.48077315398725,290145.432621728,0.0,1.0
2008-11-24,3.15,3.32,2.79,2.84,222100,3.08870965812642,3.25540192539038,2.73571426862625,2.78474140605683,226507.207681145,0.0,1.0
2008-11-25,3.32,4.0,2.57,3.19,458300,3.25540192539038,3.92217099444624,2.51999486393171,3.12793136807088,467394.206574827,0.0,1.0
2008-11-26,3.72,3.77,2.9,3.25,202500,3.64761902483501,3.69664616226558,2.84357397097353,3.18676393298757,206518.278052372,0.0,1.0
2008-11-28,3.8,3.85,3.25,3.71,57700,3.72606244472393,3.77508958215451,3.18676393298757,3.63781359734889,58844.9612030711,0.0,1.0
2008-12-01,3.13,3.79,3.06,3.69,312800,3.06909880315418,3.71625701723781,3.00046081075138,3.61820274237666,319006.999381641,0.0,1.0
2008-12-02,3.29,3.39,3.03,3.23,248900,3.22598564293203,3.32403991779319,2.97104452829303,3.16715307801534,253839.009418448,0.0,1.0
2008-12-03,3.55,3.74,3.105,3.18,347900,3.48092675757104,3.66722987980724,3.0445852344389,3.11812594058476,354803.500910718,0.0,1.0
2008-12-04,3.41,3.88,3.25,3.51,224900,3.34365077276542,3.80450586461286,3.18676393298757,3.44170504762658,229362.769056685,0.0,1.0
2008-12-05,3.57,3.6,3.11,3.39,153900,3.50053761254327,3.52995389500162,3.04948794818195,3.32403991779319,156953.891319803,0.0,1.0
2008-12-08,3.53,3.79,3.47,3.64,627000,3.46131590259881,3.71625701723781,3.40248333768212,3.56917560494608,639441.77945105,0.0,1.0
2008-12-09,3.45,3.73,3.22,3.55,540700,3.38287248270988,3.65742445232112,3.15734765052923,3.48092675757104,551429.298483546,0.0,1.0
2008-12-10,3.48,3.75,3.3,3.48,394500,3.41228876516823,3.67703530729335,3.23579107041815,3.41228876516823,402328.200946474,0.0,1.0
2008-12-11,3.27,3.58,3.26,3.41,1408600,3.2063747879598,3.51034304002939,3.19656936047369,3.34365077276542,1436551.34056579,0.0,1.0
2008-12-12,3.28,3.29,2.15,2.42,385400,3.21618021544592,3.22598564293203,2.10816690951486,2.37291345163998,393047.626475972,0.0,1.0
2008-12-15,2.94,3.39,2.9,3.3,231300,2.88279568091799,3.32403991779319,2.84357397097353,3.23579107041815,235889.766486488,0.0,1.0
2008-12-16,3.18,3.21,2.9,3.08,236100,3.11812594058476,3.14754222304311,2.84357397097353,3.02007166572361,240785.014558841,0.0,1.0
2008-12-17,3.11,3.22,2.84,3.17,441700,3.04948794818195,3.15734765052923,2.78474140605683,3.10832051309865,450464.806991275,0.0,1.0
2008-12-18,3.23,3.29,2.93,2.93,241600,3.16715307801534,3.22598564293203,2.87299025343187,2.87299025343187,246394.152975078,0.0,1.0
2008-12-19,3.1,3.2,2.99,3.2,335600,3.03968252069584,3.13773679555699,2.93182281834857,3.13773679555699,342259.427725315,0.0,1.0
2008-12-22,2.95,3.18,2.81,3.09,179800,2.8926011084041,3.11812594058476,2.75532512359849,3.02987709320972,183367.834043539,0.0,1.0
2008-12-23,2.79,2.96,2.75,2.96,156200,2.73571426862625,2.90240653589022,2.69649255868179,2.90240653589022,159299.531021139,0.0,1.0
2008-12-24,2.72,2.79,2.55,2.79,61900,2.66707627622345,2.73571426862625,2.50038400895948,2.73571426862625,63128.3032663795,0.0,1.0
2008-12-26,2.7,2.88,2.63,2.74,88200,2.64746542125121,2.82396311600129,2.5788274288484,2.68668713119568,89950.183329478,0.0,1.0
2008-12-29,2.61,2.79,2.6,2.75,153000,2.55921657387617,2.73571426862625,2.54941114639006,2.69649255868179,156036.032306237,0.0,1.0
2008-12-30,2.44,2.69,2.3,2.69,289300,2.39252430661221,2.6376599937651,2.25524832180659,2.6376599937651,295040.680694081,0.0,1.0
2008-12-31,2.76,2.82,2.45,2.45,408000,2.70629798616791,2.7651305510846,2.40232973409832,2.40232973409832,416096.086149965,0.0,1.0
2009-01-02,2.81,2.89,2.75,2.84,153800,2.75532512359849,2.83376854348741,2.69649255868179,2.78474140605683,156851.906984962,0.0,1.0
2009-01-05,3.12,3.2,2.79,2.82,299900,3.05929337566807,3.13773679555699,2.73571426862625,2.7651305510846,305851.020187193,0.0,1.0
2009-01-06,3.24,3.25,3.06,3.16,270700,3.17695850550146,3.18676393298757,3.00046081075138,3.09851508561253,276071.594413715,0.0,1.0
2009-01-07,3.18,3.27,3.08,3.22,213400,3.11812594058476,3.2063747879598,3.02007166572361,3.15734765052923,217634.570550007,0.0,1.0
2009-01-08,3.23,3.2325,3.03,3.16,286400,3.16715307801534,3.16960443488687,2.97104452829303,3.09851508561253,292083.134983701,0.0,1.0
2009-01-09,3.15,3.29,3.06,3.24,291900,3.08870965812642,3.22598564293203,3.00046081075138,3.17695850550146,297692.273399938,0.0,1.0
2009-01-12,3.15,3.29,3.12,3.14,1809600,3.08870965812642,3.22598564293203,3.05929337566807,3.0789042306403,1845508.5232769,0.0,1.0
2009-01-13,3.01,3.19,2.9,3.15,295500,2.9514336733208,3.12793136807088,2.84357397097353,3.08870965812642,301363.709454203,0.0,1.0
2009-01-14,2.66,2.97,2.65,2.95,265500,2.60824371130675,2.91221196337634,2.59843828382064,2.8926011084041,270768.409002,0.0,1.0
2009-01-15,2.63,2.69,2.51,2.67,175700,2.5788274288484,2.6376599937651,2.46116229901502,2.61804913879287,179186.476315071,0.0,1.0
2009-01-16,2.76,2.98,2.62,2.66,172200,2.70629798616791,2.92201739086245,2.56902200136229,2.60824371130675,175617.024595647,0.0,1.0
2009-01-20,2.8,2.96,2.75,2.75,244700,2.74551969611237,2.90240653589022,2.69649255868179,2.69649255868179,249555.667355139,0.0,1.0
2009-01-21,2.83,2.85,2.66,2.84,232700,2.77493597857072,2.79454683354295,2.60824371130675,2.78474140605683,237317.547174257,0.0,1.0
2009-01-22,2.58,2.96,2.51,2.8,135600,2.52980029141783,2.90240653589022,2.46116229901502,2.74551969611237,138290.758043959,0.0,1.0
2009-01-23,2.5,2.88,2.435,2.52,181500,2.4513568715289,2.82396311600129,2.38762159286915,2.47096772650113,185101.56773583,0.0,1.0
2009-01-26,2.61,2.68,2.51,2.51,148200,2.55921657387617,2.62785456627898,2.46116229901502,2.46116229901502,151140.784233885,0.0,1.0
2009-01-27,2.66,2.69,2.53,2.63,166500,2.60824371130675,2.6376599937651,2.48077315398725,2.5788274288484,169803.917509729,0.0,1.0
2009-01-28,2.7,2.79,2.52,2.7,142300,2.64746542125121,2.73571426862625,2.47096772650113,2.64746542125121,145123.708478285,0.0,1.0
2009-01-29,2.5,2.94,2.5,2.94,49900,2.4513568715289,2.88279568091799,2.4513568715289,2.88279568091799,50890.1830854983,0.0,1.0
2009-01-30,2.41,2.74,2.27,2.52,123000,2.36310802415386,2.68668713119568,2.22583203934824,2.47096772650113,125440.731854034,0.0,1.0
2009-02-02,2.4,2.47,2.33,2.38,142700,2.35330259666775,2.42194058907056,2.28466460426494,2.33369174169551,145531.645817647,0.0,1.0
2009-02-03,2.47,2.59,2.37,2.37,254000,2.42194058907056,2.53960571890394,2.3238863142094,2.3238863142094,259040.210495321,0.0,1.0
2009-02-04,2.31,2.56,2.31,2.49,175700,2.26505374929271,2.5101894364456,2.26505374929271,2.44155144404279,179186.476315071,0.0,1.0
2009-02-05,2.21,2.4,2.12,2.31,485700,2.16699947443155,2.35330259666775,2.07875062705651,2.26505374929271,495337.914321172,0.0,1.0
2009-02-06,2.39,2.43,2.1502,2.2,382800,2.34349716918163,2.38271887912609,2.10836301806458,2.15719404694543,390396.033770115,0.0,1.0
2009-02-09,2.51,2.59,2.39,2.39,150900,2.46116229901502,2.53960571890394,2.34349716918163,2.34349716918163,153894.361274583,0.0,1.0
2009-02-10,2.46,2.7,2.46,2.5,91900,2.41213516158444,2.64746542125121,2.41213516158444,2.4513568715289,93723.6037185829,0.0,1.0
2009-02-11,2.44,2.49,2.39,2.48,65200,2.39252430661221,2.44155144404279,2.34349716918163,2.43174601655667,66493.7863161219,0.0,1.0
2009-02-12,2.48,2.51,2.38,2.4,74700,2.43174601655667,2.46116229901502,2.33369174169551,2.35330259666775,76182.2981259864,0.0,1.0
2009-02-13,2.46,2.55,2.4,2.5,149100,2.41213516158444,2.50038400895948,2.35330259666775,2.4513568715289,152058.643247451,0.0,1.0
2009-02-17,2.27,2.44,2.25,2.34,150800,2.22583203934824,2.39252430661221,2.20622118437601,2.29447003175105,153792.376939742,0.0,1.0
2009-02-18,2.25,2.34,2.2,2.22,63900,2.20622118437601,2.29447003175105,2.15719404694543,2.17680490191766,65167.9899631932,0.0,1.0
2009-02-19,2.27,2.35,2.25,2.29,40000,2.22583203934824,2.30427545923717,2.20622118437601,2.24544289432047,40793.7339362712,0.0,1.0
2009-02-20,2.1,2.32,1.99,2.26,164200,2.05913977208428,2.27485917677882,1.95128006973701,2.21602661186213,167458.277808393,0.0,1.0
2009-02-23,2.03,2.42,2.02,2.13,105800,1.99050177968147,2.37291345163998,1.98069635219535,2.08855605454262,107899.426261437,0.0,1.0
2009-02-24,2.12,2.12,1.95,2.0524,218400,2.07875062705651,2.07875062705651,1.91205835979254,2.01246593725037,222733.78729204,0.0,1.0
2009-02-25,1.96,2.39,1.96,2.11,113200,1.92186378727866,2.34349716918163,1.92186378727866,2.06894519957039,115446.267039647,0.0,1.0
2009-02-26,1.96,2.01,1.95,1.97,184000,1.92186378727866,1.97089092470924,1.91205835979254,1.93166921476477,187651.176106847,0.0,1.0
2009-02-27,1.71,2.09,1.7,1.96,652800,1.67672810012577,2.04933434459816,1.66692267263965,1.92186378727866,665753.737839945,0.0,1.0
2009-03-02,1.4,1.79,1.39,1.67,959400,1.37275984805618,1.75517152001469,1.36295442057007,1.63750639018131,978437.708461467,0.0,1.0
2009-03-03,1.43,1.46,1.37,1.37,889600,1.40217613051453,1.43159241297288,1.34334356559784,1.34334356559784,907252.642742671,0.0,1.0
2009-03-04,1.71,1.75,1.4215,1.4215,439500,1.67672810012577,1.71594981007023,1.39384151715133,1.39384151715133,448221.151624779,0.0,1.0
2009-03-05,1.45,1.67,1.45,1.67,208200,1.42178698548676,1.63750639018131,1.42178698548676,1.63750639018131,212331.385138292,0.0,1.0
2009-03-06,1.66,1.72,1.46,1.46,418500,1.62770096269519,1.68653352761188,1.43159241297288,1.43159241297288,426804.441308237,0.0,1.0
2009-03-09,1.51,1.68,1.5,1.65,287100,1.48061955040346,1.64731181766742,1.47081412291734,1.61789553520908,292797.025327585,0.0,1.0
2009-03-10,1.66,1.67,1.54,1.56,1730800,1.62770096269519,1.63750639018131,1.5100358328618,1.52964668783403,1765144.86742245,0.0,1.0
2009-03-11,1.62,1.89,1.6,1.89,128500,1.58847925275073,1.85322579487585,1.5688683977785,1.85322579487585,131049.870270271,0.0,1.0
2009-03-12,1.99,1.99,1.6,1.61,114700,1.95128006973701,1.95128006973701,1.5688683977785,1.57867382526461,116976.032062257,0.0,1.0
2009-03-13,2.03,2.1,1.93,2.0,61200,1.99050177968147,2.05913977208428,1.89244750482031,1.96108549722312,62414.4129224948,0.0,1.0
2009-03-16,1.96,2.16,1.96,2.06,135100,1.92186378727866,2.11797233700097,1.92186378727866,2.01991806213982,137780.836369756,0.0,1.0
2009-03-17,2.01,2.03,1.8802,1.96,91600,1.97089092470924,1.99050177968147,1.84361647593946,1.92186378727866,93417.6507140607,0.0,1.0
2009-03-18,2.46,2.47,1.97,2.01,151400,2.41213516158444,2.42194058907056,1.93166921476477,1.97089092470924,154404.282948786,0.0,1.0
2009-03-19,2.58,2.84,2.48,2.5,170200,2.52980029141783,2.78474140605683,2.43174601655667,2.4513568715289,173577.337898833,0.0,1.0
2009-03-20,2.51,2.62,2.385,2.62,277500,2.46116229901502,2.56902200136229,2.33859445543857,2.56902200136229,283006.529182881,0.0,1.0
2009-03-23,2.86,2.9498,2.58,2.58,220100,2.80435226102906,2.89240499985438,2.52980029141783,2.52980029141783,224467.520984332,0.0,1.0
2009-03-24,2.75,2.97,2.72,2.82,129500,2.69649255868179,2.91221196337634,2.66707627622345,2.7651305510846,132069.713618678,0.0,1.0
2009-03-25,2.8,2.884,2.57,2.76,161400,2.74551969611237,2.82788528699574,2.51999486393171,2.70629798616791,164602.716432854,0.0,1.0
2009-03-26,2.81,2.97,2.8,2.84,116100,2.75532512359849,2.91221196337634,2.74551969611237,2.78474140605683,118403.812750027,0.0,1.0
2009-03-27,2.63,3.05,2.62,2.76,115300,2.5788274288484,2.99065538326526,2.56902200136229,2.70629798616791,117587.938071302,0.0,1.0
2009-03-30,2.34,2.55,2.25,2.55,162100,2.29447003175105,2.50038400895948,2.20622118437601,2.50038400895948,165316.606776739,0.0,1.0
2009-03-31,2.21,2.38,2.14,2.38,369000,2.16699947443155,2.33369174169551,2.09836148202874,2.33369174169551,376322.195562101,0.0,1.0
2009-04-01,2.18,2.26,2.13,2.17,138900,2.1375831919732,2.21602661186213,2.08855605454262,2.12777776448709,141656.241093702,0.0,1.0
2009-04-02,2.47,2.49,2.25,2.25,151700,2.42194058907056,2.44155144404279,2.20622118437601,2.20622118437601,154710.235953308,0.0,1.0
2009-04-03,2.55,2.56,2.39,2.46,156100,2.50038400895948,2.5101894364456,2.34349716918163,2.41213516158444,159197.546686298,0.0,1.0
2009-04-06,2.57,2.61,2.46,2.52,180900,2.51999486393171,2.55921657387617,2.41213516158444,2.47096772650113,184489.661726786,0.0,1.0
2009-04-07,2.51,2.67,2.5,2.52,142600,2.46116229901502,2.61804913879287,2.4513568715289,2.47096772650113,145429.661482806,0.0,1.0
2009-04-08,2.79,2.79,2.53,2.53,177300,2.73571426862625,2.73571426862625,2.48077315398725,2.48077315398725,180818.225672522,0.0,1.0
2009-04-09,2.85,2.95,2.79,2.85,199400,2.79454683354295,2.8926011084041,2.73571426862625,2.79454683354295,203356.763672311,0.0,1.0
2009-04-13,2.8,2.88,2.77,2.82,90700,2.74551969611237,2.82396311600129,2.71610341365402,2.7651305510846,92499.7917004948,0.0,1.0
2009-04-14,2.71,2.95,2.7,2.76,131000,2.65727084873733,2.8926011084041,2.64746542125121,2.70629798616791,133599.478641288,0.0,1.0
2009-04-15,2.9,2.9,2.51,2.7,74500,2.84357397097353,2.84357397097353,2.46116229901502,2.64746542125121,75978.3294563049,0.0,1.0
2009-04-16,2.85,2.97,2.81,2.95,151000,2.79454683354295,2.91221196337634,2.75532512359849,2.8926011084041,153996.345609423,0.0,1.0
2009-04-17,2.85,2.91,2.75,2.85,130900,2.79454683354295,2.85337939845964,2.69649255868179,2.79454683354295,133497.494306447,0.0,1.0
2009-04-20,2.53,2.93,2.51,2.77,119100,2.48077315398725,2.87299025343187,2.46116229901502,2.71610341365402,121463.342795247,0.0,1.0
2009-04-21,2.63,2.73,2.51,2.54,132500,2.5788274288484,2.67688170370956,2.46116229901502,2.49057858147336,135129.243663898,0.0,1.0
2009-04-22,2.65,2.79,2.51,2.59,123900,2.59843828382064,2.73571426862625,2.46116229901502,2.53960571890394,126358.5908676,0.0,1.0
2009-04-23,2.58,2.8,2.51,2.64,110200,2.52980029141783,2.74551969611237,2.46116229901502,2.58863285633452,112386.736994427,0.0,1.0
2009-04-24,2.65,2.75,2.58,2.6,152300,2.59843828382064,2.69649255868179,2.52980029141783,2.54941114639006,155322.141962352,0.0,1.0
2009-04-27,2.6,2.69,2.57,2.59,89700,2.54941114639006,2.6376599937651,2.51999486393171,2.53960571890394,91479.9483520879,0.0,1.0
2009-04-28,2.64,2.71,2.58,2.58,56800,2.58863285633452,2.65727084873733,2.52980029141783,2.52980029141783,57927.102189505,0.0,1.0
2009-04-29,2.79,2.79,2.63,2.68,75900,2.73571426862625,2.73571426862625,2.5788274288484,2.62785456627898,77406.1101440746,0.0,1.0
2009-04-30,2.59,2.9,2.59,2.81,190100,2.53960571890394,2.84357397097353,2.53960571890394,2.75532512359849,193872.220532129,0.0,1.0
2009-05-01,2.81,3.8,2.57,2.57,359800,2.75532512359849,3.72606244472393,2.51999486393171,2.51999486393171,366939.636756758,0.0,1.0
2009-05-04,3.45,3.45,2.88,2.89,387800,3.38287248270988,3.38287248270988,2.82396311600129,2.83376854348741,395495.250512149,0.0,1.0
2009-05-05,3.2,3.42,3.13,3.36,134400,3.13773679555699,3.35345620025154,3.06909880315418,3.29462363533484,137066.946025871,0.0,1.0
2009-05-06,3.6,3.66,3.28,3.31,478500,3.52995389500162,3.58878645991831,3.21618021544592,3.24559649790427,487995.042212643,0.0,1.0
2009-05-07,3.21,3.79,3.0,3.64,616600,3.14754222304311,3.71625701723781,2.94162824583468,3.56917560494608,628835.40862762,0.0,1.0
2009-05-08,3.25,3.5,3.13,3.4,337900,3.18676393298757,3.43189962014046,3.06909880315418,3.33384534527931,344605.067426651,0.0,1.0
2009-05-11,3.09,3.28,3.09,3.2,246200,3.02987709320972,3.21618021544592,3.02987709320972,3.13773679555699,251085.432377749,0.0,1.0
2009-05-12,2.6,3.06,2.58,3.03,967500,2.54941114639006,3.00046081075138,2.52980029141783,2.97104452829303,986698.439583557,0.0,1.0
2009-05-13,2.33,2.73,2.3,2.61,608600,2.28466460426494,2.67688170370956,2.25524832180659,2.55921657387617,620676.661840364,0.0,1.0
2009-05-14,2.85,2.86,2.2501,2.35,422600,2.79454683354295,2.80435226102906,2.20631923865087,2.30427545923717,430985.799036704,0.0,1.0
2009-05-15,2.75,2.9,2.67,2.85,152900,2.69649255868179,2.84357397097353,2.61804913879287,2.79454683354295,155934.047971397,0.0,1.0
2009-05-18,3.07,3.07,2.77,2.79,353800,3.01026623823749,3.01026623823749,2.71610341365402,2.73571426862625,360820.576666318,0.0,1.0
2009-05-19,3.14,3.19,2.96,3.06,492400,3.0789042306403,3.12793136807088,2.90240653589022,3.00046081075138,502170.864755498,0.0,1.0
2009-05-20,3.2,3.39,3.18,3.19,377100,3.13773679555699,3.32403991779319,3.11812594058476,3.12793136807088,384582.926684197,0.0,1.0
2009-05-21,3.07,3.16,2.98,3.15,161300,3.01026623823749,3.09851508561253,2.92201739086245,3.08870965812642,164500.732098013,0.0,1.0
2009-05-22,2.975,3.26,2.97,3.09,128800,2.91711467711939,3.19656936047369,2.91221196337634,3.02987709320972,131355.823274793,0.0,1.0
2009-05-26,3.05,3.12,2.9,2.94,151700,2.99065538326526,3.05929337566807,2.84357397097353,2.88279568091799,154710.235953308,0.0,1.0
2009-05-27,3.01,3.27,2.98,3.07,289800,2.9514336733208,3.2063747879598,2.92201739086245,3.01026623823749,295550.602368284,0.0,1.0
2009-05-28,3.08,3.17,2.82,3.06,306000,3.02007166572361,3.10832051309865,2.7651305510846,3.00046081075138,312072.064612474,0.0,1.0
2009-05-29,3.37,3.38,3.0,3.09,486300,3.30442906282096,3.31423449030708,2.94162824583468,3.02987709320972,495949.820330216,0.0,1.0
2009-06-01,3.43,3.5,3.36,3.45,207300,3.36326162773765,3.43189962014046,3.29462363533484,3.38287248270988,211413.526124725,0.0,1.0
2009-06-02,3.39,3.42,3.3,3.41,387700,3.32403991779319,3.35345620025154,3.23579107041815,3.34365077276542,395393.266177308,0.0,1.0
2009-06-03,3.4,3.45,3.31,3.34,228800,3.33384534527931,3.38287248270988,3.24559649790427,3.27501278036261,233340.158115471,0.0,1.0
2009-06-04,3.42,3.45,3.28,3.42,268100,3.35345620025154,3.38287248270988,3.21618021544592,3.35345620025154,273420.001707857,0.0,1.0
2009-06-05,3.42,3.45,3.35,3.45,131200,3.35345620025154,3.38287248270988,3.28481820784873,3.38287248270988,133803.447310969,0.0,1.0
2009-06-08,3.25,3.43,3.15,3.43,477700,3.18676393298757,3.36326162773765,3.08870965812642,3.36326162773765,487179.167533918,0.0,1.0
2009-06-09,3.26,3.45,3.25,3.26,263100,3.19656936047369,3.38287248270988,3.18676393298757,3.19656936047369,268320.784965823,0.0,1.0
2009-06-10,3.44,3.45,3.3,3.31,384600,3.37306705522377,3.38287248270988,3.23579107041815,3.24559649790427,392231.751797247,0.0,1.0
2009-06-11,3.46,3.55,3.36,3.45,253000,3.392677910196,3.48092675757104,3.29462363533484,3.38287248270988,258020.367146915,0.0,1.0
2009-06-12,3.7,3.73,3.41,3.44,411900,3.62800816986277,3.65742445232112,3.34365077276542,3.37306705522377,420073.475208753,0.0,1.0
2009-06-15,3.52,3.72,3.43,3.72,219200,3.45151047511269,3.64761902483501,3.36326162773765,3.64761902483501,223549.661970766,0.0,1.0
2009-06-16,3.41,3.7,3.41,3.59,204200,3.34365077276542,3.62800816986277,3.34365077276542,3.5201484675155,208252.011744664,0.0,1.0
2009-06-17,3.42,3.46,3.25,3.43,266600,3.35345620025154,3.392677910196,3.18676393298757,3.36326162773765,271890.236685247,0.0,1.0
2009-06-18,3.57,3.625,3.33,3.4,107100,3.50053761254327,3.55446746371691,3.2652073528765,3.33384534527931,109225.222614366,0.0,1.0
2009-06-19,3.56,3.7,3.54,3.63,207700,3.49073218505716,3.62800816986277,3.47112133008492,3.55937017745997,211821.463464088,0.0,1.0
2009-06-22,3.38,3.58,3.36,3.55,224900,3.31423449030708,3.51034304002939,3.29462363533484,3.48092675757104,229362.769056684,0.0,1.0
2009-06-23,3.2,3.44,3.09,3.4,282800,3.13773679555699,3.37306705522377,3.02987709320972,3.33384534527931,288411.698929437,0.0,1.0
2009-06-24,3.5,3.51,3.17,3.24,327600,3.43189962014046,3.44170504762658,3.10832051309865,3.17695850550146,334100.680938061,0.0,1.0
2009-06-25,3.66,3.66,3.3,3.42,326300,3.58878645991831,3.58878645991831,3.23579107041815,3.35345620025154,332774.884585132,0.0,1.0
2009-06-26,4.05,4.08,3.62,3.7,3546700,3.97119813187682,4.00061441433517,3.54956474997385,3.62800816986277,3617078.40379432,0.0,1.0
2009-06-29,3.79,4.05,3.77,4.05,419400,3.71625701723781,3.97119813187682,3.69664616226558,3.97119813187682,427722.300321803,0.0,1.0
2009-06-30,3.79,3.88,3.78,3.85,337600,3.71625701723781,3.80450586461286,3.7064515897517,3.77508958215451,344299.114422129,0.0,1.0
2009-07-01,3.85,3.91,3.8,3.82,401000,3.77508958215451,3.8339221470712,3.72606244472393,3.74567329969616,408957.182711118,0.0,1.0
2009-07-02,3.78,3.84,3.64,3.77,217500,3.7064515897517,3.76528415466839,3.56917560494608,3.69664616226558,221815.928278474,0.0,1.0
2009-07-06,3.83,3.85,3.5204,3.8,312200,3.75547872718228,3.77508958215451,3.45190269221214,3.72606244472393,318395.093372596,0.0,1.0
2009-07-07,3.81,3.85,3.68,3.84,201100,3.73586787221005,3.77508958215451,3.60839731489054,3.76528415466839,205090.497364603,0.0,1.0
2009-07-08,3.83,3.85,3.72,3.77,246900,3.75547872718228,3.77508958215451,3.64761902483501,3.69664616226558,251799.322721633,0.0,1.0
2009-07-09,3.94,3.99,3.75,3.85,357400,3.86333842952955,3.91236556696013,3.67703530729335,3.77508958215451,364492.012720582,0.0,1.0
2009-07-10,3.88,3.9,3.734,3.9,457300,3.80450586461286,3.82411671958509,3.66134662331557,3.82411671958509,466374.363226419,0.0,1.0
2009-07-13,4.05,4.11,3.87,3.9,360600,3.97119813187682,4.03003069679351,3.79470043712674,3.82411671958509,367755.511435484,0.0,1.0
2009-07-14,4.02,4.1,3.93,4.06,269500,3.94178184941847,4.0202252693074,3.85353300204343,3.98100355936294,274847.782395627,0.0,1.0
2009-07-15,4.11,4.12,4.03,4.09,388700,4.03003069679351,4.03983612427963,3.95158727690459,4.01041984182128,396413.109525715,0.0,1.0
2009-07-16,4.2,4.28,4.06,4.09,357400,4.11827954416855,4.19672296405748,3.98100355936294,4.01041984182128,364492.012720583,0.0,1.0
2009-07-17,4.2,4.28,4.14,4.24,257500,4.11827954416855,4.19672296405748,4.05944697925186,4.15750125411302,262609.662214746,0.0,1.0
2009-07-20,4.28,4.28,4.2,4.25,229100,4.19672296405748,4.19672296405748,4.11827954416855,4.16730668159913,233646.111119993,0.0,1.0
2009-07-21,4.27,4.42,4.23,4.29,211200,4.18691753657136,4.3339989488631,4.1476958266269,4.2065283915436,215390.915183512,0.0,1.0
2009-07-22,4.26,4.3499,4.1701,4.23,304300,4.17711210908525,4.26526290218543,4.08896131598507,4.1476958266269,310338.330920183,0.0,1.0
2009-07-23,4.49,4.5,4.24,4.24,447100,4.40263694126591,4.41244236875202,4.15750125411302,4.15750125411302,455971.96107267,0.0,1.0
2009-07-24,4.53,4.55,4.41,4.49,325000,4.44185865121037,4.4614695061826,4.32419352137698,4.40263694126591,331449.088232203,0.0,1.0
2009-07-27,4.74,4.79,4.59,4.59,350900,4.6477726284188,4.69679976584938,4.50069121612706,4.50069121612706,357863.030955938,0.0,1.0
2009-07-28,4.6,4.75,4.51,4.72,418600,4.51049664361318,4.65757805590491,4.42224779623814,4.62816177344657,426906.425643077,0.0,1.0
2009-07-29,4.47,4.6,4.4,4.57,464800,4.38302608629368,4.51049664361318,4.31438809389087,4.48108036115483,474023.18833947,0.0,1.0
2009-07-30,4.64,4.67,4.41,4.54,350200,4.54971835355764,4.57913463601599,4.32419352137698,4.45166407869649,357149.140612054,0.0,1.0
2009-07-31,4.57,4.74,4.56,4.63,384000,4.48108036115483,4.6477726284188,4.47127493366872,4.53991292607153,391619.845788203,0.0,1.0
2009-08-03,4.56,4.73,4.52,4.7,305900,4.47127493366872,4.63796720093268,4.43205322372425,4.60855091847434,311970.080277633,0.0,1.0
2009-08-04,4.64,4.66,4.4,4.52,274800,4.54971835355764,4.56932920852987,4.31438809389087,4.43205322372425,280252.952142183,0.0,1.0
2009-08-05,4.55,4.84,4.33,4.84,539600,4.4614695061826,4.74582690327995,4.24575010148806,4.74582690327995,550307.470800298,0.0,1.0
2009-08-06,4.57,4.83,4.5102,4.59,275900,4.48108036115483,4.73602147579384,4.42244390478786,4.50069121612706,281374.77982543,0.0,1.0
2009-08-07,4.62,4.7,4.25,4.67,342600,4.53010749858541,4.60855091847434,4.16730668159913,4.57913463601599,349398.331164162,0.0,1.0
2009-08-10,4.56,4.73,4.5201,4.57,198200,4.47127493366872,4.63796720093268,4.43215127799912,4.48108036115483,202132.951654223,0.0,1.0
2009-08-11,4.41,4.6798,4.41,4.58,252500,4.32419352137698,4.58874395495238,4.32419352137698,4.49088578864095,257510.445472712,0.0,1.0
2009-08-12,4.59,4.68,4.38,4.43,337700,4.50069121612706,4.5889400635021,4.29477723891864,4.34380437634921,344401.098756969,0.0,1.0
2009-08-13,4.56,4.64,4.45,4.62,182600,4.47127493366872,4.54971835355764,4.36341523132145,4.53010749858541,186223.395419078,0.0,1.0
2009-08-14,4.42,4.6493,4.36,4.56,127200,4.3339989488631,4.55883740111973,4.2751663839464,4.47127493366872,129724.073917342,0.0,1.0
2009-08-17,4.32,4.35,4.19,4.3,158200,4.23594467400194,4.26536095646029,4.10847411668244,4.21633381902971,161339.217717952,0.0,1.0
2009-08-18,4.36,4.44,4.28,4.34,135200,4.2751663839464,4.35360980383533,4.19672296405748,4.25555552897417,137882.820704597,0.0,1.0
2009-08-19,4.36,4.41,4.25,4.27,138400,4.2751663839464,4.32419352137698,4.16730668159913,4.18691753657136,141146.319419498,0.0,1.0
2009-08-20,4.47,4.53,4.33,4.33,277800,4.38302608629368,4.44185865121037,4.24575010148806,4.24575010148806,283312.482187403,0.0,1.0
2009-08-21,4.48,4.6,4.45,4.54,285100,4.39283151377979,4.51049664361318,4.36341523132145,4.45166407869649,290757.338630773,0.0,1.0
2009-08-24,4.45,4.57,4.41,4.51,129200,4.36341523132145,4.48108036115483,4.32419352137698,4.42224779623814,131763.760614156,0.0,1.0
2009-08-25,4.59,4.65,4.455,4.49,388600,4.50069121612706,4.55952378104376,4.3683179450645,4.40263694126591,396311.125190874,0.0,1.0
2009-08-26,4.53,4.65,4.47,4.59,149700,4.44185865121037,4.55952378104376,4.38302608629368,4.50069121612706,152670.549256495,0.0,1.0
2009-08-27,4.56,4.6,4.4,4.57,134500,4.47127493366872,4.51049664361318,4.31438809389087,4.48108036115483,137168.930360712,0.0,1.0
2009-08-28,4.48,4.62,4.42,4.62,107400,4.39283151377979,4.53010749858541,4.3339989488631,4.53010749858541,109531.175618888,0.0,1.0
2009-08-31,4.52,4.56,4.36,4.4,327900,4.43205322372425,4.47127493366872,4.2751663839464,4.31438809389087,334406.633942583,0.0,1.0
2009-09-01,4.35,4.52,4.35,4.47,593900,4.26536095646029,4.43205322372425,4.26536095646029,4.38302608629368,605684.964618786,0.0,1.0
2009-09-02,4.34,4.44,4.28,4.35,129400,4.25555552897417,4.35360980383533,4.19672296405748,4.26536095646029,131967.729283837,0.0,1.0
2009-09-03,4.41,4.42,4.35,4.37,146700,4.32419352137698,4.3339989488631,4.26536095646029,4.28497181143252,149611.019211274,0.0,1.0
2009-09-04,4.42,4.4784,4.27,4.42,323800,4.3339989488631,4.39126264538201,4.18691753657136,4.3339989488631,330225.276214115,0.0,1.0
2009-09-08,4.25,4.5,4.2,4.4,325600,4.16730668159913,4.41244236875202,4.11827954416855,4.31438809389087,332060.994241247,0.0,1.0
2009-09-09,4.3,4.36,4.22,4.27,208900,4.21633381902971,4.2751663839464,4.13789039914079,4.18691753657136,213045.275482176,0.0,1.0
2009-09-10,4.39,4.45,4.27,4.3,257400,4.30458266640475,4.36341523132145,4.18691753657136,4.21633381902971,262507.677879905,0.0,1.0
2009-09-11,4.28,4.42,4.25,4.39,133100,4.19672296405748,4.3339989488631,4.16730668159913,4.30458266640475,135741.149672942,0.0,1.0
2009-09-14,4.3,4.33,4.18,4.21,223900,4.21633381902971,4.24575010148806,4.09866868919632,4.12808497165467,228342.925708278,0.0,1.0
2009-09-15,4.4,4.48,4.21,4.3,375400,4.31438809389087,4.39283151377979,4.12808497165467,4.21633381902971,382849.192991904,0.0,1.0
2009-09-16,4.56,4.63,4.3,4.46,270300,4.47127493366872,4.53991292607153,4.21633381902971,4.37322065880756,275663.657074352,0.0,1.0
2009-09-17,4.48,4.59,4.46,4.56,113500,4.39283151377979,4.50069121612706,4.37322065880756,4.47127493366872,115752.220044169,0.0,1.0
2009-09-18,4.38,4.51,4.35,4.5,350500,4.29477723891864,4.42224779623814,4.26536095646029,4.41244236875202,357455.093616575,0.0,1.0
2009-09-21,4.46,4.5,4.26,4.35,221000,4.37322065880756,4.41244236875202,4.17711210908525,4.26536095646029,225385.379997898,0.0,1.0
2009-09-22,4.54,4.63,4.44,4.53,215100,4.45166407869649,4.53991292607153,4.35360980383533,4.44185865121037,219368.304242298,0.0,1.0
2009-09-23,4.57,4.63,4.4,4.56,250200,4.48108036115483,4.53991292607153,4.31438809389087,4.47127493366872,255164.805771376,0.0,1.0
2009-09-24,4.38,4.57,4.35,4.57,147500,4.29477723891864,4.48108036115483,4.26536095646029,4.48108036115483,150426.89389,0.0,1.0
2009-09-25,4.19,4.37,4.05,4.35,480700,4.10847411668244,4.28497181143252,3.97119813187682,4.26536095646029,490238.697579138,0.0,1.0
2009-09-28,4.29,4.3499,4.21,4.21,331400,4.2065283915436,4.26526290218543,4.12808497165467,4.12808497165467,337976.085662006,0.0,1.0
2009-09-29,4.35,4.41,4.2,4.31,330000,4.26536095646029,4.32419352137698,4.11827954416855,4.22613924651583,336548.304974237,0.0,1.0
2009-09-30,4.28,4.44,4.22,4.37,361600,4.19672296405748,4.35360980383533,4.13789039914079,4.28497181143252,368775.354783891,0.0,1.0
2009-10-01,4.34,4.36,4.18,4.26,291200,4.25555552897417,4.2751663839464,4.09866868919632,4.17711210908525,296978.383056054,0.0,1.0
2009-10-02,4.55,4.58,4.27,4.27,371100,4.4614695061826,4.49088578864095,4.18691753657136,4.18691753657136,378463.866593756,0.0,1.0
2009-10-05,4.98,5.07,4.55,4.65,527900,4.88310288808557,4.97135173546061,4.4614695061826,4.55952378104376,538375.303623939,0.0,1.0
2009-10-06,5.08,5.16,4.88,5.03,385400,4.98115716294673,5.05960058283565,4.78504861322442,4.93213002551615,393047.626475972,0.0,1.0
2009-10-07,5.23,5.25,4.8802,5.07,361600,5.12823857523846,5.14784943021069,4.78524472177414,4.97135173546061,368775.354783891,0.0,1.0
2009-10-08,5.25,5.365,5.07,5.29,480100,5.14784943021069,5.26061184630102,4.97135173546061,5.18707114015516,489626.791570095,0.0,1.0
2009-10-09,5.45,5.45,5.0,5.24,411900,5.34395797993301,5.34395797993301,4.9027137430578,5.13804400272458,420073.475208752,0.0,1.0
2009-10-12,5.39,5.57,5.25,5.52,206200,5.28512541501631,5.46162310976639,5.14784943021069,5.41259597233582,210291.698441478,0.0,1.0
2009-10-13,5.46,5.46,5.21,5.37,266800,5.35376340741912,5.35376340741912,5.10862772026623,5.26551456004408,272094.205354929,0.0,1.0
2009-10-14,5.66,5.66,5.46,5.56,510400,5.54987195714143,5.54987195714143,5.35376340741912,5.45181768228028,520528.04502682,0.0,1.0
2009-10-15,5.59,5.662,5.51,5.62,203200,5.48123396473862,5.55183304263866,5.4027905448497,5.51065024719697,207232.168396258,0.0,1.0
2009-10-16,5.52,5.6,5.4,5.53,296200,5.41259597233582,5.49103939222474,5.29493084250243,5.42240139982193,302077.599798087,0.0,1.0
2009-10-19,5.64,5.65,5.48,5.57,489900,5.5302611021692,5.54006652965532,5.37337426239135,5.46162310976639,499621.256384481,0.0,1.0
2009-10-20,5.48,5.68,5.46,5.68,304000,5.37337426239135,5.56948281211366,5.35376340741912,5.56948281211366,310032.377915661,0.0,1.0
2009-10-21,5.38,5.5696,5.34,5.44,273700,5.2753199875302,5.46123089266695,5.23609827758573,5.33415255244689,279131.124458935,0.0,1.0
2009-10-22,5.38,5.46,5.29,5.36,234200,5.2753199875302,5.35376340741912,5.18707114015516,5.25570913255797,238847.312196867,0.0,1.0
2009-10-23,5.27,5.45,5.24,5.39,373000,5.16746028518292,5.34395797993301,5.13804400272458,5.28512541501631,380401.568955729,0.0,1.0
2009-10-26,5.26,5.5,5.15,5.29,468000,5.15765485769681,5.39298511736358,5.04979515534954,5.18707114015516,477286.687054372,0.0,1.0
2009-10-27,5.38,5.57,5.2301,5.3,354200,5.2753199875302,5.46162310976639,5.12833662951332,5.19687656764127,361228.514005681,0.0,1.0
2009-10-28,5.24,5.47,5.23,5.35,319500,5.13804400272458,5.36356883490524,5.12823857523846,5.24590370507185,325839.949815966,0.0,1.0
2009-10-29,5.13,5.38,5.1,5.29,312300,5.03018430037731,5.2753199875302,5.00076801791896,5.18707114015516,318497.077707437,0.0,1.0
2009-10-30,4.83,5.1,4.77,5.1,725400,4.73602147579384,5.00076801791896,4.67718891087714,5.00076801791896,739794.364934277,0.0,1.0
2009-11-02,4.99,5.19,4.85,4.86,265500,4.89290831557169,5.089016865294,4.75563233076607,4.76543775825218,270768.409002,0.0,1.0
2009-11-03,4.92,4.98,4.81,4.97,249200,4.82427032316888,4.88310288808557,4.71641062082161,4.87329746059946,254144.962422969,0.0,1.0
2009-11-04,4.57,5.0,4.53,5.0,432900,4.48108036115483,4.9027137430578,4.44185865121037,4.9027137430578,441490.185525295,0.0,1.0
2009-11-05,4.74,4.76,4.5,4.65,545200,4.6477726284188,4.66738348339103,4.41244236875202,4.55952378104376,556018.593551375,0.0,1.0
2009-11-06,4.75,4.78,4.62,4.68,209700,4.65757805590491,4.68699433836326,4.53010749858541,4.5889400635021,213861.150160902,0.0,1.0
2009-11-09,4.84,4.95,4.67,4.78,360300,4.74582690327995,4.85368660562723,4.57913463601599,4.68699433836326,367449.558430963,0.0,1.0
2009-11-10,4.67,4.9,4.58,4.82,427200,4.57913463601599,4.80465946819665,4.49088578864095,4.72621604830772,435677.078439376,0.0,1.0
2009-11-11,4.59,4.74,4.52,4.74,555700,4.50069121612706,4.6477726284188,4.43205322372425,4.6477726284188,566726.948709647,0.0,1.0
2009-11-12,4.47,4.58,4.45,4.55,368300,4.38302608629368,4.49088578864095,4.36341523132145,4.4614695061826,375608.305218216,0.0,1.0
2009-11-13,4.5,4.54,4.36,4.5,223600,4.41244236875202,4.45166407869649,4.2751663839464,4.41244236875202,228036.972703756,0.0,1.0
2009-11-16,4.51,4.64,4.44,4.55,281300,4.42224779623814,4.54971835355764,4.35360980383533,4.4614695061826,286881.933906827,0.0,1.0
2009-11-17,4.49,4.58,4.4,4.47,282200,4.40263694126591,4.49088578864095,4.31438809389087,4.38302608629368,287799.792920393,0.0,1.0
2009-11-18,4.42,4.52,4.31,4.5,323500,4.3339989488631,4.43205322372425,4.22613924651583,4.41244236875202,329919.323209593,0.0,1.0
2009-11-19,4.46,4.5,4.3,4.36,230800,4.37322065880756,4.41244236875202,4.21633381902971,4.2751663839464,235379.844812284,0.0,1.0
2009-11-20,4.42,4.55,4.35,4.43,160800,4.3339989488631,4.4614695061826,4.26536095646029,4.34380437634921,163990.81042381,0.0,1.0
2009-11-23,4.5,4.6,4.46,4.52,103400,4.41244236875202,4.51049664361318,4.37322065880756,4.43205322372425,105451.802225261,0.0,1.0
2009-11-24,4.41,4.5,4.28,4.5,347100,4.32419352137698,4.41244236875202,4.19672296405748,4.41244236875202,353987.626231993,0.0,1.0
2009-11-25,4.33,4.46,4.3,4.42,149600,4.24575010148806,4.37322065880756,4.21633381902971,4.3339989488631,152568.564921654,0.0,1.0
2009-11-27,4.2,4.3,4.17,4.25,103000,4.11827954416855,4.21633381902971,4.08886326171021,4.16730668159913,105043.864885898,0.0,1.0
2009-11-30,4.23,4.25,4.12,4.21,338100,4.1476958266269,4.16730668159913,4.03983612427963,4.12808497165467,344809.036096332,0.0,1.0
2009-12-01,4.17,4.3,4.131,4.29,264700,4.08886326171021,4.21633381902971,4.05062209451436,4.2065283915436,269952.534323274,0.0,1.0
2009-12-02,4.2,4.23,4.15,4.16,200000,4.11827954416855,4.1476958266269,4.06925240673798,4.07905783422409,203968.669681356,0.0,1.0
2009-12-03,4.13,4.29,4.12,4.21,183100,4.04964155176575,4.2065283915436,4.03983612427963,4.12808497165467,186733.317093281,0.0,1.0
2009-12-04,4.25,4.26,4.16,4.25,240100,4.16730668159913,4.17711210908525,4.07905783422409,4.16730668159913,244864.387952468,0.0,1.0
2009-12-07,4.32,4.32,4.2,4.27,166600,4.23594467400194,4.23594467400194,4.11827954416855,4.18691753657136,169905.901844569,0.0,1.0
2009-12-08,4.25,4.32,4.25,4.28,178100,4.16730668159913,4.23594467400194,4.16730668159913,4.19672296405748,181634.100351247,0.0,1.0
2009-12-09,4.3,4.34,4.14,4.25,314500,4.21633381902971,4.25555552897417,4.05944697925186,4.16730668159913,320740.733073932,0.0,1.0
2009-12-10,4.29,4.42,4.29,4.32,424800,4.2065283915436,4.3339989488631,4.2065283915436,4.23594467400194,433229.454403199,0.0,1.0
2009-12-11,4.38,4.38,4.23,4.31,122900,4.29477723891864,4.29477723891864,4.1476958266269,4.22613924651583,125338.747519193,0.0,1.0
2009-12-14,4.38,4.4,4.24,4.4,270600,4.29477723891864,4.31438809389087,4.15750125411302,4.31438809389087,275969.610078874,0.0,1.0
2009-12-15,4.24,4.38,4.18,4.38,470300,4.15750125411302,4.29477723891864,4.09866868919632,4.29477723891864,479632.326755708,0.0,1.0
2009-12-16,4.14,4.31,4.06,4.29,329900,4.05944697925186,4.22613924651583,3.98100355936294,4.2065283915436,336446.320639396,0.0,1.0
2009-12-17,4.16,4.18,4.05,4.1,251000,4.07905783422409,4.09866868919632,3.97119813187682,4.0202252693074,255980.680450102,0.0,1.0
2009-12-18,4.33,4.33,4.11,4.2,565400,4.24575010148806,4.24575010148806,4.03003069679351,4.11827954416855,576619.429189192,0.0,1.0
2009-12-21,4.3,4.43,4.19,4.35,207500,4.21633381902971,4.34380437634921,4.10847411668244,4.26536095646029,211617.494794407,0.0,1.0
2009-12-22,4.35,4.4,4.15,4.3,209000,4.26536095646029,4.31438809389087,4.06925240673798,4.21633381902971,213147.259817017,0.0,1.0
2009-12-23,4.38,4.43,4.32,4.38,88800,4.29477723891864,4.34380437634921,4.23594467400194,4.29477723891864,90562.0893385218,0.0,1.0
2009-12-24,4.41,4.44,4.32,4.42,31100,4.32419352137698,4.35360980383533,4.23594467400194,4.3339989488631,31717.1281354508,0.0,1.0
2009-12-28,4.34,4.42,4.29,4.42,113300,4.25555552897417,4.3339989488631,4.2065283915436,4.3339989488631,115548.251374488,0.0,1.0
2009-12-29,4.4,4.42,4.29,4.37,177800,4.31438809389087,4.3339989488631,4.2065283915436,4.28497181143252,181328.147346725,0.0,1.0
2009-12-30,4.52,4.52,4.3,4.39,240400,4.43205322372425,4.43205322372425,4.21633381902971,4.30458266640475,245170.34095699,0.0,1.0
2009-12-31,4.62,4.79,4.47,4.5,430500,4.53010749858541,4.69679976584938,4.38302608629368,4.41244236875202,439042.561489118,0.0,1.0
2010-01-04,4.84,4.86,4.65,4.69,275700,4.74582690327995,4.76543775825218,4.55952378104376,4.59874549098822,281170.811155749,0.0,1.0
2010-01-05,4.86,5.0,4.84,4.85,262800,4.76543775825218,4.9027137430578,4.74582690327995,4.75563233076607,268014.831961302,0.0,1.0
2010-01-06,4.71,4.95,4.67,4.87,140700,4.61835634596045,4.85368660562723,4.57913463601599,4.7752431857383,143491.959120834,0.0,1.0
2010-01-07,4.81,4.84,4.56,4.71,176400,4.71641062082161,4.74582690327995,4.47127493366872,4.61835634596045,179900.366658956,0.0,1.0
2010-01-08,4.81,4.905,4.68,4.81,130400,4.71641062082161,4.80956218193971,4.5889400635021,4.71641062082161,132987.572632244,0.0,1.0
2010-01-11,4.77,4.91,4.73,4.82,230100,4.67718891087714,4.81446489568276,4.63796720093268,4.72621604830772,234665.9544684,0.0,1.0
2010-01-12,4.62,4.79,4.6,4.73,163500,4.53010749858541,4.69679976584938,4.51049664361318,4.63796720093268,166744.387464508,0.0,1.0
2010-01-13,4.67,4.72,4.58,4.64,223600,4.57913463601599,4.62816177344657,4.49088578864095,4.54971835355764,228036.972703756,0.0,1.0
2010-01-14,4.63,4.72,4.5666,4.64,94200,4.53991292607153,4.62816177344657,4.47774651580955,4.54971835355764,96069.2434199184,0.0,1.0
2010-01-15,4.49,4.68,4.42,4.64,160000,4.40263694126591,4.5889400635021,4.3339989488631,4.54971835355764,163174.935745084,0.0,1.0
2010-01-19,4.61,4.68,3.97,4.49,389100,4.5203020710993,4.5889400635021,3.8927547119879,4.40263694126591,396821.046865077,0.0,1.0
2010-01-20,4.34,4.57,3.76,4.57,368400,4.25555552897417,4.48108036115483,3.68684073477947,4.48108036115483,375710.289553057,0.0,1.0
2010-01-21,4.34,4.46,4.22,4.34,430200,4.25555552897417,4.37322065880756,4.13789039914079,4.25555552897417,438736.608484596,0.0,1.0
2010-01-22,4.27,4.44,4.24,4.34,252300,4.18691753657136,4.35360980383533,4.15750125411302,4.25555552897417,257306.47680303,0.0,1.0
2010-01-25,4.26,4.44,4.2,4.3,227200,4.17711210908525,4.35360980383533,4.11827954416855,4.21633381902971,231708.40875802,0.0,1.0
2010-01-26,4.3,4.31,4.19,4.26,274900,4.21633381902971,4.22613924651583,4.10847411668244,4.17711210908525,280354.936477023,0.0,1.0
2010-01-27,4.19,4.38,4.13,4.26,188900,4.10847411668244,4.29477723891864,4.04964155176575,4.17711210908525,192648.40851404,0.0,1.0
2010-01-28,4.09,4.34,4.05,4.21,152200,4.01041984182128,4.25555552897417,3.97119813187682,4.12808497165467,155220.157627512,0.0,1.0
2010-01-29,4.07,4.245,4.05,4.12,168900,3.99080898684905,4.16240396785608,3.97119813187682,4.03983612427963,172251.541545905,0.0,1.0
2010-02-01,4.06,4.25,4.04,4.1,312100,3.98100355936294,4.16730668159913,3.96139270439071,4.0202252693074,318293.109037755,0.0,1.0
2010-02-02,3.99,4.07,3.965,4.05,447200,3.91236556696013,3.99080898684905,3.88785199824484,3.97119813187682,456073.945407511,0.0,1.0
2010-02-03,3.93,4.02,3.92,3.98,477600,3.85353300204343,3.94178184941847,3.84372757455732,3.90256013947401,487077.183199078,0.0,1.0
2010-02-04,3.73,3.96,3.72,3.93,263900,3.65742445232112,3.88294928450178,3.64761902483501,3.85353300204343,269136.659644549,0.0,1.0
2010-02-05,3.82,4.03,3.72,3.76,165100,3.74567329969616,3.95158727690459,3.64761902483501,3.68684073477947,168376.136821959,0.0,1.0
2010-02-08,3.82,3.99,3.81,3.83,147300,3.74567329969616,3.91236556696013,3.73586787221005,3.75547872718228,150222.925220319,0.0,1.0
2010-02-09,3.87,4.02,3.8,3.87,185000,3.79470043712674,3.94178184941847,3.72606244472393,3.79470043712674,188671.019455254,0.0,1.0
2010-02-10,3.88,3.89,3.8,3.86,131500,3.80450586461286,3.81431129209897,3.72606244472393,3.78489500964062,134109.400315491,0.0,1.0
2010-02-11,4.07,4.08,3.85,3.87,135800,3.99080898684905,4.00061441433517,3.77508958215451,3.79470043712674,138494.726713641,0.0,1.0
2010-02-12,4.15,4.18,3.94,4.02,188000,4.06925240673798,4.09866868919632,3.86333842952955,3.94178184941847,191730.549500474,0.0,1.0
2010-02-16,4.01,4.19,3.98,4.19,156900,3.93197642193236,4.10847411668244,3.90256013947401,4.10847411668244,160013.421365023,0.0,1.0
2010-02-17,4.12,4.15,4.03,4.04,202200,4.03983612427963,4.06925240673798,3.95158727690459,3.96139270439071,206212.325047851,0.0,1.0
2010-02-18,4.12,4.16,4.01,4.13,157600,4.03983612427963,4.07905783422409,3.93197642193236,4.04964155176575,160727.311708908,0.0,1.0
2010-02-19,4.22,4.24,3.94,4.12,245000,4.13789039914079,4.15750125411302,3.86333842952955,4.03983612427963,249861.62035966,0.0,1.0
2010-02-22,4.15,4.3,4.05,4.27,310900,4.06925240673798,4.21633381902971,3.97119813187682,4.18691753657136,317069.297019667,0.0,1.0
2010-02-23,4.27,4.32,4.115,4.15,157600,4.18691753657136,4.23594467400194,4.03493341053657,4.06925240673798,160727.311708908,0.0,1.0
2010-02-24,5.03,5.1,4.5,4.5,882300,4.93213002551615,5.00076801791896,4.41244236875202,4.41244236875202,899807.786299301,0.0,1.0
2010-02-25,4.99,5.0,4.75,4.9,529400,4.89290831557169,4.9027137430578,4.65757805590491,4.80465946819665,539905.068646548,0.0,1.0
2010-02-26,4.96,5.01,4.85,5.0,347100,4.86349203311334,4.91251917054392,4.75563233076607,4.9027137430578,353987.626231993,0.0,1.0
2010-03-01,5.25,5.25,4.85,5.0,493200,5.14784943021069,5.14784943021069,4.75563233076607,4.9027137430578,502986.739434223,0.0,1.0
2010-03-02,5.2,5.27,5.06,5.25,256800,5.09882229278012,5.16746028518292,4.9615463079745,5.14784943021069,261895.77187086,0.0,1.0
2010-03-03,5.37,5.48,5.2,5.24,723600,5.26551456004408,5.37337426239135,5.09882229278012,5.13804400272458,737958.646907145,0.0,1.0
2010-03-04,5.45,5.5,5.3,5.34,596400,5.34395797993301,5.39298511736358,5.19687656764127,5.23609827758573,608234.572989802,0.0,1.0
2010-03-05,5.63,5.65,5.45,5.5,463800,5.52045567468309,5.54006652965532,5.34395797993301,5.39298511736358,473003.344991064,0.0,1.0
2010-03-08,5.74,5.7808,5.5,5.66,803800,5.62831537703036,5.66832152117371,5.39298511736358,5.54987195714143,819750.083449368,0.0,1.0
2010-03-09,5.78,5.8,5.5901,5.71,331100,5.66753708697482,5.68714794194705,5.48133201901349,5.59889909457201,337670.132657484,0.0,1.0
2010-03-10,5.89,5.93,5.7199,5.78,632000,5.77539678932209,5.81461849926655,5.60860646778327,5.66753708697482,644540.996193084,0.0,1.0
2010-03-11,5.92,5.93,5.63,5.86,294400,5.80481307178044,5.81461849926655,5.52045567468309,5.74598050686375,300241.881770956,0.0,1.0
2010-03-12,5.98,6.01,5.88,5.95,280000,5.86364563669713,5.89306191915548,5.76559136183598,5.83422935423879,285556.137553898,0.0,1.0
2010-03-15,6.01,6.03,5.88,5.99,349400,5.89306191915548,5.91267277412771,5.76559136183598,5.87345106418325,356333.265933328,0.0,1.0
2010-03-16,6.07,6.08,5.98,6.04,287700,5.95189448407217,5.96169991155829,5.86364563669713,5.92247820161383,293408.93133663,0.0,1.0
2010-03-17,6.11,6.17,6.0,6.07,276300,5.99111619401664,6.04994875893333,5.88325649166936,5.95189448407217,281782.717164793,0.0,1.0
2010-03-18,5.91,6.14,5.83,6.14,622900,5.79500764429432,6.02053247647498,5.7165642244054,6.02053247647498,635260.421722583,0.0,1.0
2010-03-19,5.7,5.99,5.66,5.92,662100,5.5890936670859,5.87345106418325,5.54987195714143,5.80481307178044,675238.280980128,0.0,1.0
2010-03-22,6.03,6.04,5.68,5.7,425800,5.91267277412771,5.92247820161383,5.56948281211366,5.5890936670859,434249.297751606,0.0,1.0
2010-03-23,6.18,6.2,6.0,6.08,420000,6.05975418641945,6.07936504139168,5.88325649166936,5.96169991155829,428334.206330847,0.0,1.0
2010-03-24,6.12,6.3,6.0,6.12,457100,6.00092162150275,6.17741931625283,5.88325649166936,6.00092162150275,466170.394556738,0.0,1.0
2010-03-25,6.37,6.44,6.22,6.25,641200,6.24605730865564,6.31469530105845,6.09897589636391,6.12839217882225,653923.554998426,0.0,1.0
2010-03-26,6.36,6.47,6.34,6.43,330400,6.23625188116953,6.3441115835168,6.2166410261973,6.30488987357233,336956.242313599,0.0,1.0
2010-03-29,6.07,6.37,6.05,6.37,462000,5.95189448407217,6.24605730865564,5.93228362909994,6.24605730865564,471167.626963932,0.0,1.0
2010-03-30,6.15,6.18,6.08,6.09,206100,6.0303379039611,6.05975418641945,5.96169991155829,5.9715053390444,210189.714106637,0.0,1.0
2010-03-31,6.11,6.28,6.0598,6.12,295300,5.99111619401664,6.1578084612806,5.94189294803634,6.00092162150275,301159.740784521,0.0,1.0
2010-04-01,6.06,6.19,6.0,6.18,156500,5.94208905658606,6.06955961390556,5.88325649166936,6.05975418641945,159605.484025661,0.0,1.0
2010-04-05,6.29,6.29,6.03,6.06,284700,6.16761388876672,6.16761388876672,5.91267277412771,5.94208905658606,290349.40129141,0.0,1.0
2010-04-06,6.39,6.41,6.25,6.26,217200,6.26566816362787,6.2852790186001,6.12839217882225,6.13819760630837,221509.975273952,0.0,1.0
2010-04-07,6.33,6.47,6.26,6.4,301200,6.20683559871118,6.3441115835168,6.13819760630837,6.27547359111399,307176.816540122,0.0,1.0
2010-04-08,6.27,6.33,6.07,6.33,256400,6.14800303379449,6.20683559871118,5.95189448407217,6.20683559871118,261487.834531498,0.0,1.0
2010-04-09,6.19,6.32,6.16,6.29,164000,6.06955961390556,6.19703017122506,6.04014333144721,6.16761388876672,167254.309138712,0.0,1.0
2010-04-12,6.19,6.21,6.13,6.17,170500,6.06955961390556,6.08917046887779,6.01072704898887,6.04994875893333,173883.290903356,0.0,1.0
2010-04-13,6.45,6.47,6.14,6.14,273900,6.32450072854457,6.3441115835168,6.02053247647498,6.02053247647498,279335.093128616,0.0,1.0
2010-04-14,6.56,6.57,6.45,6.47,286700,6.43236043089184,6.44216585837795,6.32450072854457,6.3441115835168,292389.087988223,0.0,1.0
2010-04-15,6.63,6.71,6.48,6.57,295200,6.50099842329465,6.57944184318357,6.35391701100291,6.44216585837795,301057.756449681,0.0,1.0
2010-04-16,6.41,6.68,6.39,6.63,372800,6.2852790186001,6.55002556072523,6.26566816362787,6.50099842329465,380197.600286047,0.0,1.0
2010-04-19,6.32,6.52,6.19,6.35,425900,6.19703017122506,6.39313872094738,6.06955961390556,6.22644645368341,434351.282086447,0.0,1.0
2010-04-20,6.51,6.55,6.29,6.34,333200,6.38333329346126,6.42255500340572,6.16761388876672,6.2166410261973,339811.803689139,0.0,1.0
2010-04-21,6.49,6.57,6.47,6.53,459800,6.36372243848903,6.44216585837795,6.3441115835168,6.40294414843349,468923.971597437,0.0,1.0
2010-04-22,6.59,6.64,6.43,6.43,577300,6.46177671335018,6.51080385078076,6.30488987357233,6.30488987357233,588755.565035234,0.0,1.0
2010-04-23,6.58,6.65,6.53,6.62,326100,6.45197128586407,6.52060927826688,6.40294414843349,6.49119299580853,332570.91591545,0.0,1.0
2010-04-26,6.66,6.83,6.6,6.6,283000,6.53041470575299,6.69710697301696,6.4715821408363,6.4715821408363,288615.667599118,0.0,1.0
2010-04-27,6.68,6.755,6.59,6.65,384800,6.55002556072523,6.62356626687109,6.46177671335018,6.52060927826688,392435.720466928,0.0,1.0
2010-04-28,6.81,6.82,6.66,6.76,239400,6.67749611804473,6.68730154553084,6.53041470575299,6.62846898061415,244150.497608583,0.0,1.0
2010-04-29,6.74,6.89,6.68,6.85,265200,6.60885812564192,6.75593953793365,6.55002556072523,6.71671782798919,270462.455997478,0.0,1.0
2010-04-30,6.51,6.84,6.5,6.75,235200,6.38333329346126,6.70691240050308,6.37352786597514,6.61866355312803,239867.155545274,0.0,1.0
2010-05-03,6.96,6.97,6.53,6.55,244100,6.82457753033646,6.83438295782258,6.40294414843349,6.42255500340572,248943.761346095,0.0,1.0
2010-05-04,6.58,6.9,6.48,6.86,569600,6.45197128586407,6.76574496541977,6.35391701100291,6.72652325547531,580902.771252501,0.0,1.0
2010-05-05,6.25,6.63,6.21,6.53,383900,6.12839217882225,6.50099842329465,6.08917046887779,6.40294414843349,391517.861453362,0.0,1.0
2010-05-06,6.37,6.81,5.84,6.22,1025200,6.24605730865564,6.67749611804473,5.72636965189151,6.09897589636391,1045543.40078663,0.0,1.0
2010-05-07,5.81,6.37,5.78,6.35,667100,5.69695336943317,6.24605730865564,5.66753708697482,6.22644645368341,680337.497722162,0.0,1.0
2010-05-10,6.41,6.75,6.09,6.23,715000,6.2852790186001,6.61866355312803,5.9715053390444,6.10878132385002,729187.994110847,0.0,1.0
2010-05-11,6.42,6.62,6.24,6.33,489900,6.29508444608622,6.49119299580853,6.11858675133614,6.20683559871118,499621.256384481,0.0,1.0
2010-05-12,6.53,6.58,6.367,6.4,283300,6.40294414843349,6.45197128586407,6.24311568040981,6.27547359111399,288921.62060364,0.0,1.0
2010-05-13,6.69,6.77,6.48,6.48,312700,6.55983098821134,6.63827440810027,6.35391701100291,6.35391701100291,318905.0150468,0.0,1.0
2010-05-14,6.37,6.6,6.28,6.6,262400,6.24605730865564,6.4715821408363,6.1578084612806,6.4715821408363,267606.894621939,0.0,1.0
2010-05-17,6.38,6.48,6.27,6.39,265200,6.25586273614176,6.35391701100291,6.14800303379449,6.26566816362787,270462.455997478,0.0,1.0
2010-05-18,6.23,6.48,6.16,6.41,365000,6.10878132385002,6.35391701100291,6.04014333144721,6.2852790186001,372242.822168474,0.0,1.0
2010-05-19,5.89,6.26,5.86,6.18,413200,5.77539678932209,6.13819760630837,5.74598050686375,6.05975418641945,421399.271561681,0.0,1.0
2010-05-20,5.73,6.13,5.71,5.96,575100,5.61850994954424,6.01072704898887,5.59889909457201,5.8440347817249,586511.909668739,0.0,1.0
2010-05-21,5.86,6.04,5.58,5.61,597800,5.74598050686375,5.92247820161383,5.47142853725251,5.50084481971086,609662.353677572,0.0,1.0
2010-05-24,5.75,5.9,5.75,5.85,249000,5.63812080451647,5.78520221680821,5.63812080451647,5.73617507937763,253940.993753288,0.0,1.0
2010-05-25,5.89,5.95,5.59,5.72,491700,5.77539678932209,5.83422935423879,5.48123396473862,5.60870452205813,501456.974411613,0.0,1.0
2010-05-26,5.83,6.02,5.78,5.96,331900,5.7165642244054,5.9028673466416,5.66753708697482,5.8440347817249,338486.00733621,0.0,1.0
2010-05-27,6.48,6.49,5.93,5.99,542900,6.35391701100291,6.36372243848903,5.81461849926655,5.87345106418325,553672.95385004,0.0,1.0
2010-05-28,6.23,6.5,6.19,6.47,335800,6.10878132385002,6.37352786597514,6.06955961390556,6.3441115835168,342463.396394996,0.0,1.0
2010-06-01,6.18,6.28,6.03,6.15,645200,6.05975418641945,6.1578084612806,5.91267277412771,6.0303379039611,658002.928392053,0.0,1.0
2010-06-02,6.28,6.36,6.0,6.25,697100,6.1578084612806,6.23625188116953,5.88325649166936,6.12839217882225,710932.798174365,0.0,1.0
2010-06-03,6.33,6.4,6.17,6.27,633500,6.20683559871118,6.27547359111399,6.04994875893333,6.14800303379449,646070.761215694,0.0,1.0
2010-06-04,5.91,6.26,5.9,6.18,347400,5.79500764429432,6.13819760630837,5.78520221680821,6.05975418641945,354293.579236515,0.0,1.0
2010-06-07,5.51,6.07,5.49,5.96,344300,5.4027905448497,5.95189448407217,5.38317968987747,5.8440347817249,351132.064856454,0.0,1.0
2010-06-08,5.55,5.67,5.44,5.59,536100,5.44201225479416,5.55967738462755,5.33415255244689,5.48123396473862,546738.019080874,0.0,1.0
2010-06-09,5.45,5.7594,5.4,5.63,318900,5.34395797993301,5.64733790635342,5.29493084250243,5.52045567468309,325228.043806921,0.0,1.0
2010-06-10,5.49,5.59,5.37,5.54,466100,5.38317968987747,5.48123396473862,5.26551456004408,5.43220682730805,475348.984692399,0.0,1.0
2010-06-11,5.56,5.57,5.45,5.45,408100,5.45181768228028,5.46162310976639,5.34395797993301,5.34395797993301,416198.070484806,0.0,1.0
2010-06-14,5.65,5.85,5.6,5.65,698000,5.54006652965532,5.73617507937763,5.49103939222474,5.54006652965532,711850.657187931,0.0,1.0
2010-06-15,5.72,5.81,5.63,5.72,605500,5.60870452205813,5.69695336943317,5.52045567468309,5.60870452205813,617515.147460304,0.0,1.0
2010-06-16,5.55,5.7,5.515,5.66,591100,5.44201225479416,5.5890936670859,5.40769325859276,5.54987195714143,602829.403243247,0.0,1.0
2010-06-17,5.61,5.68,5.5575,5.6,397800,5.50084481971086,5.56948281211366,5.44936632540875,5.49103939222474,405693.683996216,0.0,1.0
2010-06-18,5.58,5.7,5.58,5.65,471600,5.47142853725251,5.5890936670859,5.47142853725251,5.54006652965532,480958.123108637,0.0,1.0
2010-06-21,5.55,5.85,5.55,5.75,570900,5.44201225479416,5.73617507937763,5.44201225479416,5.63812080451647,582228.56760543,0.0,1.0
2010-06-22,5.59,5.7,5.55,5.59,519700,5.48123396473862,5.5890936670859,5.44201225479416,5.48123396473862,530012.588167003,0.0,1.0
2010-06-23,5.58,5.665,5.51,5.6,289000,5.47142853725251,5.55477467088449,5.4027905448497,5.49103939222474,294734.727689559,0.0,1.0
2010-06-24,5.35,5.59,5.35,5.52,421100,5.24590370507185,5.48123396473862,5.24590370507185,5.41259597233582,429456.034014094,0.0,1.0
2010-06-25,5.35,5.47,5.315,5.4,3328800,5.24590370507185,5.36356883490524,5.21158470887045,5.29493084250243,3394854.53817648,0.0,1.0
2010-06-28,5.42,5.5,5.35,5.35,581100,5.31454169747466,5.39298511736358,5.24590370507185,5.24590370507185,592630.969759179,0.0,1.0
2010-06-29,5.2,5.35,5.16,5.31,543100,5.09882229278012,5.24590370507185,5.05960058283565,5.20668199512739,553876.922519721,0.0,1.0
2010-06-30,5.11,5.27,5.05,5.22,367800,5.01057344540508,5.16746028518292,4.95174088048838,5.11843314775235,375098.383544013,0.0,1.0
2010-07-01,5.08,5.18,4.9,5.09,438900,4.98115716294673,5.07921143780788,4.80465946819665,4.99096259043284,447609.245615735,0.0,1.0
2010-07-02,4.98,5.14,4.93,4.97,261000,4.88310288808557,5.03998972786342,4.83407575065499,4.87329746059946,266179.113934169,0.0,1.0
2010-07-06,4.86,5.12,4.81,5.08,383400,4.76543775825218,5.02037887289119,4.71641062082161,4.98115716294673,391007.939779159,0.0,1.0
2010-07-07,4.85,5.0,4.69,4.9,838600,4.75563233076607,4.9027137430578,4.59874549098822,4.80465946819665,855240.631973924,0.0,1.0
2010-07-08,5.02,5.02,4.82,4.93,542800,4.92232459803003,4.92232459803003,4.72621604830772,4.83407575065499,553570.9695152,0.0,1.0
2010-07-09,5.16,5.2,5.016,5.02,785500,5.05960058283565,5.09882229278012,4.91840242703559,4.92232459803003,801086.950173525,0.0,1.0
2010-07-12,5.08,5.15,5.01,5.15,393700,4.98115716294673,5.04979515534954,4.91251917054392,5.04979515534954,401512.326267748,0.0,1.0
2010-07-13,5.2,5.24,5.07,5.14,466800,5.09882229278012,5.13804400272458,4.97135173546061,5.03998972786342,476062.875036284,0.0,1.0
2010-07-14,5.28,5.3,5.11,5.16,539100,5.17726571266904,5.19687656764127,5.01057344540508,5.05960058283565,549797.549126094,0.0,1.0
2010-07-15,5.14,5.3,5.04,5.3,208600,5.03998972786342,5.19687656764127,4.94193545300227,5.19687656764127,212739.322477654,0.0,1.0
2010-07-16,5.08,5.14,5.05,5.05,513900,4.98115716294673,5.03998972786342,4.95174088048838,4.95174088048838,524097.496746243,0.0,1.0
2010-07-19,4.94,5.14,4.93,5.08,213800,4.84388117814111,5.03998972786342,4.83407575065499,4.98115716294673,218042.507889369,0.0,1.0
2010-07-20,4.93,4.93,4.7,4.88,426800,4.83407575065499,4.83407575065499,4.60855091847434,4.78504861322442,435269.141100013,0.0,1.0
2010-07-21,4.79,5.06,4.76,4.95,353900,4.69679976584938,4.9615463079745,4.66738348339103,4.85368660562723,360922.561001159,0.0,1.0
2010-07-22,4.84,4.88,4.76,4.88,786600,4.74582690327995,4.78504861322442,4.66738348339103,4.78504861322442,802208.777856773,0.0,1.0
2010-07-23,5.16,5.21,4.82,4.84,449000,5.05960058283565,5.10862772026623,4.72621604830772,4.74582690327995,457909.663434644,0.0,1.0
2010-07-26,5.53,5.56,5.17,5.2,680100,5.42240139982193,5.45181768228028,5.06940601032177,5.09882229278012,693595.46125145,0.0,1.0
2010-07-27,5.56,5.72,5.54,5.58,459800,5.45181768228028,5.60870452205813,5.43220682730805,5.47142853725251,468923.971597436,0.0,1.0
2010-07-28,5.43,5.63,5.4,5.58,339000,5.32434712496077,5.52045567468309,5.29493084250243,5.47142853725251,345726.895109898,0.0,1.0
2010-07-29,5.35,5.58,5.32,5.47,364600,5.24590370507185,5.47142853725251,5.2164874226135,5.36356883490524,371834.884829111,0.0,1.0
2010-07-30,5.42,5.42,5.27,5.27,320400,5.31454169747466,5.31454169747466,5.16746028518292,5.16746028518292,326757.808829532,0.0,1.0
2010-08-02,5.46,5.54,5.34,5.51,993400,5.35376340741912,5.43220682730805,5.23609827758573,5.4027905448497,1013112.38230729,0.0,1.0
2010-08-03,5.39,5.51,5.35,5.46,444500,5.28512541501631,5.4027905448497,5.24590370507185,5.35376340741912,453320.368366813,0.0,1.0
2010-08-04,5.48,5.5,5.37,5.46,446900,5.37337426239135,5.39298511736358,5.26551456004408,5.35376340741912,455767.99240299,0.0,1.0
2010-08-05,5.42,5.57,5.38,5.47,704400,5.31454169747466,5.46162310976639,5.2753199875302,5.36356883490524,718377.654617734,0.0,1.0
2010-08-06,5.45,5.51,5.38,5.38,588500,5.34395797993301,5.4027905448497,5.2753199875302,5.2753199875302,600177.810537389,0.0,1.0
2010-08-09,5.55,5.7,5.37,5.51,678300,5.44201225479416,5.5890936670859,5.26551456004408,5.4027905448497,691759.743224318,0.0,1.0
2010-08-10,5.54,5.64,5.48,5.49,586700,5.43220682730805,5.5302611021692,5.37337426239135,5.38317968987747,598342.092510256,0.0,1.0
2010-08-11,5.46,5.56,5.46,5.49,612400,5.35376340741912,5.45181768228028,5.35376340741912,5.38317968987747,624552.066564311,0.0,1.0
2010-08-12,5.29,5.39,5.27,5.32,802800,5.18707114015516,5.28512541501631,5.16746028518292,5.2164874226135,818730.240100961,0.0,1.0
2010-08-13,5.13,5.31,5.13,5.27,416800,5.03018430037731,5.20668199512739,5.03018430037731,5.16746028518292,425070.707615945,0.0,1.0
2010-08-16,5.26,5.31,5.12,5.12,548300,5.15765485769681,5.20668199512739,5.02037887289119,5.02037887289119,559180.107931437,0.0,1.0
2010-08-17,5.16,5.35,5.15,5.31,384900,5.05960058283565,5.24590370507185,5.04979515534954,5.20668199512739,392537.704801769,0.0,1.0
2010-08-18,5.2,5.28,5.17,5.17,424700,5.09882229278012,5.17726571266904,5.06940601032177,5.06940601032177,433127.470068358,0.0,1.0
2010-08-19,5.14,5.2399,5.12,5.18,567600,5.03998972786342,5.13794594844972,5.02037887289119,5.07921143780788,578863.084555688,0.0,1.0
2010-08-20,5.13,5.18,5.11,5.12,472200,5.03018430037731,5.07921143780788,5.01057344540508,5.02037887289119,481570.02911768,0.0,1.0
2010-08-23,5.07,5.23,5.07,5.18,389500,4.97135173546061,5.12823857523846,4.97135173546061,5.07921143780788,397228.98420444,0.0,1.0
2010-08-24,4.99,5.12,4.95,5.05,498500,4.89290831557169,5.02037887289119,4.85368660562723,4.95174088048838,508391.909180779,0.0,1.0
2010-08-25,5.08,5.08,4.91,4.98,515500,4.98115716294673,4.98115716294673,4.81446489568276,4.88310288808557,525729.246103694,0.0,1.0
2010-08-26,5.28,5.45,5.0,5.12,905000,5.17726571266904,5.34395797993301,4.9027137430578,5.02037887289119,922958.230308135,0.0,1.0
2010-08-27,5.46,5.46,5.1,5.34,405400,5.35376340741912,5.35376340741912,5.00076801791896,5.23609827758573,413444.493444108,0.0,1.0
2010-08-30,5.15,5.45,5.15,5.45,414700,5.04979515534954,5.34395797993301,5.04979515534954,5.34395797993301,422929.036584291,0.0,1.0
2010-08-31,5.15,5.45,5.15,5.15,464600,5.04979515534954,5.34395797993301,5.04979515534954,5.04979515534954,473819.219669789,0.0,1.0
2010-09-01,5.36,5.38,5.17,5.23,507800,5.25570913255797,5.2753199875302,5.06940601032177,5.12823857523846,517876.452320962,0.0,1.0
2010-09-02,5.53,5.57,5.3501,5.36,344400,5.42240139982193,5.46162310976639,5.24600175934671,5.25570913255797,351234.049191295,0.0,1.0
2010-09-03,5.76,5.77,5.53,5.61,456300,5.64792623200259,5.6577316594887,5.42240139982193,5.50084481971086,465354.519878013,0.0,1.0
2010-09-07,5.37,5.7,5.35,5.7,620300,5.26551456004408,5.5890936670859,5.24590370507185,5.5890936670859,632608.829016725,0.0,1.0
2010-09-08,5.4,5.51,5.37,5.4,380200,5.29493084250243,5.4027905448497,5.26551456004408,5.29493084250243,387744.441064257,0.0,1.0
2010-09-09,5.43,5.5,5.39,5.5,273100,5.32434712496077,5.39298511736358,5.28512541501631,5.39298511736358,278519.218449891,0.0,1.0
2010-09-10,5.55,5.58,5.42,5.44,273600,5.44201225479416,5.47142853725251,5.31454169747466,5.33415255244689,279029.140124095,0.0,1.0
2010-09-13,5.63,5.65,5.56,5.63,335000,5.52045567468309,5.54006652965532,5.45181768228028,5.52045567468309,341647.521716271,0.0,1.0
2010-09-14,5.59,5.6899,5.58,5.61,208400,5.48123396473862,5.57919018532492,5.47142853725251,5.50084481971086,212535.353807973,0.0,1.0
2010-09-15,5.68,5.7,5.545,5.58,229700,5.56948281211366,5.5890936670859,5.4371095410511,5.47142853725251,234258.017129037,0.0,1.0
2010-09-16,5.67,5.7,5.59,5.69,204900,5.55967738462755,5.5890936670859,5.48123396473862,5.57928823959978,208965.902088549,0.0,1.0
2010-09-17,5.54,5.72,5.5,5.72,410100,5.43220682730805,5.60870452205813,5.39298511736358,5.60870452205813,418237.75718162,0.0,1.0
2010-09-20,5.76,5.76,5.5,5.54,337300,5.64792623200259,5.64792623200259,5.39298511736358,5.43220682730805,343993.161417606,0.0,1.0
2010-09-21,5.56,5.76,5.52,5.76,331300,5.45181768228028,5.64792623200259,5.41259597233582,5.64792623200259,337874.101327165,0.0,1.0
2010-09-22,5.57,5.63,5.51,5.53,220100,5.46162310976639,5.52045567468309,5.4027905448497,5.42240139982193,224467.520984332,0.0,1.0
2010-09-23,5.53,5.8,5.5,5.62,543400,5.42240139982193,5.68714794194705,5.39298511736358,5.51065024719697,554182.875524243,0.0,1.0
2010-09-24,5.72,5.74,5.54,5.63,396300,5.60870452205813,5.62831537703036,5.43220682730805,5.52045567468309,404163.918973606,0.0,1.0
2010-09-27,5.74,5.77,5.7,5.72,261200,5.62831537703036,5.6577316594887,5.5890936670859,5.60870452205813,266383.08260385,0.0,1.0
2010-09-28,5.8,5.8,5.6,5.75,507500,5.68714794194705,5.68714794194705,5.49103939222474,5.63812080451647,517570.49931644,0.0,1.0
2010-09-29,5.95,5.96,5.77,5.8,315400,5.83422935423879,5.8440347817249,5.6577316594887,5.68714794194705,321658.592087498,0.0,1.0
2010-09-30,5.97,6.03,5.94,6.02,639600,5.85384020921102,5.91267277412771,5.82442392675267,5.9028673466416,652291.805640975,0.0,1.0
2010-10-01,6.02,6.06,5.95,5.99,293800,5.9028673466416,5.94208905658606,5.83422935423879,5.87345106418325,299629.975761911,0.0,1.0
2010-10-04,6.11,6.11,6.0,6.03,471100,5.99111619401664,5.99111619401664,5.88325649166936,5.91267277412771,480448.201434433,0.0,1.0
2010-10-05,6.4,6.56,6.17,6.19,790600,6.27547359111399,6.43236043089184,6.04994875893333,6.06955961390556,806288.151250399,0.0,1.0
2010-10-06,6.49,6.5,6.26,6.39,510000,6.36372243848903,6.37352786597514,6.13819760630837,6.26566816362787,520120.107687457,0.0,1.0
2010-10-07,6.51,6.61,6.45,6.55,335800,6.38333329346126,6.48138756832242,6.32450072854457,6.42255500340572,342463.396394996,0.0,1.0
2010-10-08,6.64,6.67,6.4079,6.51,313500,6.51080385078076,6.54022013323911,6.28321987882802,6.38333329346126,319720.889725525,0.0,1.0
2010-10-11,6.59,6.7,6.51,6.54,381500,6.46177671335018,6.56963641569746,6.38333329346126,6.41274957591961,389070.237417186,0.0,1.0
2010-10-12,6.69,6.69,6.5101,6.54,334600,6.55983098821134,6.55983098821134,6.38343134773612,6.41274957591961,341239.584376908,0.0,1.0
2010-10-13,6.87,6.95,6.65,6.7,427600,6.73632868296142,6.81477210285035,6.52060927826688,6.56963641569746,436085.015778739,0.0,1.0
2010-10-14,6.7,6.81,6.62,6.79,410800,6.56963641569746,6.67749611804473,6.49119299580853,6.6578852630725,418951.647525504,0.0,1.0
2010-10-15,6.63,6.78,6.56,6.78,607700,6.50099842329465,6.64807983558638,6.43236043089184,6.64807983558638,619758.802826799,0.0,1.0
2010-10-18,6.86,6.95,6.65,6.69,432000,6.72652325547531,6.81477210285035,6.52060927826688,6.55983098821134,440572.326511728,0.0,1.0
2010-10-19,6.64,6.85,6.58,6.77,463000,6.51080385078076,6.71671782798919,6.45197128586407,6.63827440810027,472187.470312339,0.0,1.0
2010-10-20,6.88,7.0,6.52,6.67,979700,6.74613411044754,6.86379924028093,6.39313872094738,6.54022013323911,999140.528434121,0.0,1.0
2010-10-21,6.88,7.09,6.75,6.94,914800,6.74613411044754,6.95204808765597,6.61866355312803,6.80496667536423,932952.695122521,0.0,1.0
2010-10-22,6.97,7.01,6.87,6.9,346200,6.83438295782258,6.87360466776704,6.73632868296142,6.76574496541977,353069.767218427,0.0,1.0
2010-10-25,7.13,7.2499,7.06,7.06,401900,6.99126979760043,7.10883687315895,6.92263180519762,6.92263180519762,409875.041724684,0.0,1.0
2010-10-26,7.12,7.19,7.07,7.12,569500,6.98146437011431,7.05010236251712,6.93243723268373,6.98146437011431,580800.786917661,0.0,1.0
2010-10-27,7.11,7.16,7.05,7.09,294500,6.9716589426282,7.02068608005878,6.9128263777115,6.95204808765597,300343.866105796,0.0,1.0
2010-10-28,7.2,7.24,7.11,7.18,390000,7.05990779000324,7.0991294999477,6.9716589426282,7.04029693503101,397738.905878643,0.0,1.0
2010-10-29,6.96,7.14,6.94,7.1,679400,6.82457753033646,7.00107522508654,6.80496667536423,6.96185351514208,692881.570907566,0.0,1.0
2010-11-01,6.91,7.09,6.8,7.01,716900,6.77555039290588,6.95204808765597,6.66769069055861,6.87360466776704,731125.69647282,0.0,1.0
2010-11-02,7.21,7.23,6.94,6.99,606500,7.06971321748935,7.08932407246158,6.80496667536423,6.85399381279481,618534.990808711,0.0,1.0
2010-11-03,7.17,7.25,7.1,7.24,545900,7.03049150754489,7.10893492743381,6.96185351514208,7.0991294999477,556732.48389526,0.0,1.0
2010-11-04,7.59,7.6,7.24,7.3,1247900,7.44231946196175,7.45212488944786,7.0991294999477,7.15796206486439,1272662.51447682,0.0,1.0
2010-11-05,7.61,7.71,7.55,7.56,796800,7.46193031693398,7.55998459179513,7.40309775201728,7.4129031795034,812611.180010521,0.0,1.0
2010-11-08,7.96,7.96,7.62,7.72,1084600,7.80512027894802,7.80512027894802,7.47173574442009,7.56979001928125,1106122.09568199,0.0,1.0
2010-11-09,7.98,8.05,7.88,7.94,977300,7.82473113392026,7.89336912632306,7.7266768590591,7.78550942397579,996692.904397944,0.0,1.0
2010-11-10,7.85,8.01,7.67,8.0,999000,7.69726057660075,7.8541474163786,7.52076288185067,7.84434198889249,1018823.50505837,0.0,1.0
2010-11-11,7.97,8.0,7.71,7.78,575700,7.81492570643414,7.84434198889249,7.55998459179513,7.62862258419794,587123.815677782,0.0,1.0
2010-11-12,7.66,7.95,7.59,7.75,921200,7.51095745436456,7.79531485146191,7.44231946196175,7.5992063017396,939479.692552324,0.0,1.0
2010-11-15,7.69,7.9,7.67,7.85,660400,7.5403737368229,7.74628771403133,7.52076288185067,7.69726057660075,673504.547287837,0.0,1.0
2010-11-16,7.26,7.6901,7.21,7.56,1223100,7.11874035491993,7.54047179109776,7.06971321748935,7.4129031795034,1247370.39943633,0.0,1.0
2010-11-17,7.24,7.35,7.14,7.26,478000,7.0991294999477,7.20698920229497,7.00107522508654,7.11874035491993,487485.12053844,0.0,1.0
2010-11-18,7.65,7.68,7.37,7.37,727000,7.50115202687844,7.53056830933679,7.2266000572672,7.2266000572672,741426.114291728,0.0,1.0
2010-11-19,7.73,7.81,7.53,7.64,613800,7.57959544676736,7.65803886665629,7.38348689704505,7.49134659939232,625979.847252081,0.0,1.0
2010-11-22,7.64,7.81,7.56,7.73,435900,7.49134659939232,7.65803886665629,7.4129031795034,7.57959544676736,444549.715570515,0.0,1.0
2010-11-23,7.42,7.6,7.35,7.57,377900,7.27562719469778,7.45212488944786,7.20698920229497,7.42270860698951,385398.801362922,0.0,1.0
2010-11-24,7.73,7.73,7.43,7.52,633800,7.57959544676736,7.57959544676736,7.2854326221839,7.37368146955894,646376.714220216,0.0,1.0
2010-11-26,7.77,7.85,7.496,7.6,345100,7.61881715671183,7.69726057660075,7.35014844359226,7.45212488944786,351947.939535179,0.0,1.0
2010-11-29,7.82,7.84,7.6,7.75,444600,7.66784429414241,7.68745514911464,7.45212488944786,7.5992063017396,453422.352701653,0.0,1.0
2010-11-30,7.65,7.85,7.56,7.75,742900,7.50115202687844,7.69726057660075,7.4129031795034,7.5992063017396,757641.623531396,0.0,1.0
2010-12-01,7.94,7.99,7.69,7.83,605600,7.78550942397579,7.83453656140637,7.5403737368229,7.67764972162852,617617.131795145,0.0,1.0
2010-12-02,7.98,8.03,7.8302,7.93,333400,7.82473113392026,7.87375827135083,7.67784583017824,7.77570399648968,340015.77235882,0.0,1.0
2010-12-03,7.93,8.01,7.82,7.91,460300,7.77570399648968,7.8541474163786,7.66784429414241,7.75609314151745,469433.89327164,0.0,1.0
2010-12-06,7.94,7.98,7.84,7.93,564900,7.78550942397579,7.82473113392026,7.68745514911464,7.77570399648968,576109.507514989,0.0,1.0
2010-12-07,7.97,8.07,7.89,8.07,498400,7.81492570643414,7.91297998129529,7.73648228654521,7.91297998129529,508289.924845938,0.0,1.0
2010-12-08,7.86,8.02,7.84,8.02,499400,7.70706600408687,7.86395284386472,7.68745514911464,7.86395284386472,509309.768194345,0.0,1.0
2010-12-09,8.18,8.23,7.9,7.98,1162100,8.02083968364257,8.06986682107314,7.74628771403133,7.82473113392026,1185159.95518352,0.0,1.0
2010-12-10,8.54,8.72,8.249,8.25,1224600,8.37383507314273,8.55033276789281,8.08849713329676,8.08947767604538,1248900.16445894,0.0,1.0
2010-12-13,8.47,8.67,8.47,8.67,832300,8.30519708073992,8.50130563046223,8.30519708073992,8.50130563046223,848815.618878962,0.0,1.0
2010-12-14,8.54,8.61,8.41,8.5,706600,8.37383507314273,8.44247306554554,8.24636451582323,8.33461336319827,720621.309984229,0.0,1.0
2010-12-15,8.61,8.65,8.5,8.52,579300,8.44247306554554,8.48169477549,8.33461336319827,8.3542242181705,590795.251732046,0.0,1.0
2010-12-16,8.61,8.66,8.52,8.66,499400,8.44247306554554,8.49150020297612,8.3542242181705,8.49150020297612,509309.768194345,0.0,1.0
2010-12-17,8.58,8.68,8.45,8.63,740300,8.41305678308719,8.51111105794835,8.28558622576769,8.46208392051777,754990.030825538,0.0,1.0
2010-12-20,8.68,8.76,8.58,8.66,566400,8.51111105794835,8.58955447783727,8.41305678308719,8.49150020297612,577639.272537599,0.0,1.0
2010-12-21,8.6,8.75,8.54,8.7,637500,8.43266763805942,8.57974905035116,8.37383507314273,8.53072191292058,650150.134609321,0.0,1.0
2010-12-22,8.51,8.6399,8.46,8.59,709500,8.34441879068438,8.47179129372902,8.29539165325381,8.42286221057331,723578.855694609,0.0,1.0
2010-12-23,8.49,8.55,8.45,8.55,283100,8.32480793571215,8.38364050062884,8.28558622576769,8.38364050062884,288717.651933959,0.0,1.0
2010-12-27,8.5,8.51,8.36,8.5,445400,8.33461336319827,8.34441879068438,8.19733737839265,8.33461336319827,454238.227380379,0.0,1.0
2010-12-28,8.49,8.505,8.4397,8.5,475200,8.32480793571215,8.33951607694132,8.27548663545699,8.33461336319827,484629.559162901,0.0,1.0
2010-12-29,8.47,8.51,8.39,8.48,362400,8.30519708073992,8.34441879068438,8.226753660851,8.31500250822604,369591.229462616,0.0,1.0
2010-12-30,8.47,8.67,8.46,8.48,289600,8.30519708073992,8.50130563046223,8.29539165325381,8.31500250822604,295346.633698603,0.0,1.0
2010-12-31,8.31,8.48,8.28,8.45,487100,8.14831024096207,8.31500250822604,8.11889395850372,8.28558622576769,496765.695008942,0.0,1.0
2011-01-03,8.58,8.65,8.33,8.37,505400,8.41305678308719,8.48169477549,8.1679210959343,8.20714280587876,515428.828284786,0.0,1.0
2011-01-04,8.52,8.65,8.4,8.65,351900,8.3542242181705,8.48169477549,8.23655908833711,8.48169477549,358882.874304345,0.0,1.0
2011-01-05,8.54,8.58,8.47,8.5,226300,8.37383507314273,8.41305678308719,8.30519708073992,8.33461336319827,230790.549744454,0.0,1.0
2011-01-06,8.37,8.58,8.35,8.58,376700,8.20714280587876,8.41305678308719,8.18753195090653,8.41305678308719,384174.989344833,0.0,1.0
2011-01-07,8.37,8.49,8.19,8.43,360900,8.20714280587876,8.32480793571215,8.03064511112868,8.26597537079546,368061.464440006,0.0,1.0
2011-01-10,8.52,8.55,8.21,8.29,329600,8.3542242181705,8.38364050062884,8.05025596610091,8.12869938598984,336140.367634874,0.0,1.0
2011-01-11,8.62,8.64,8.5,8.61,428900,8.45227849303165,8.47188934800388,8.33461336319827,8.44247306554554,437410.812131667,0.0,1.0
2011-01-12,8.85,8.85,8.62,8.73,777200,8.67780332521231,8.67780332521231,8.45227849303165,8.56013819537893,792622.250381748,0.0,1.0
2011-01-13,9.0,9.09,8.81,8.85,976200,8.82488473750405,8.91313358487909,8.63858161526785,8.67780332521231,995571.076714697,0.0,1.0
2011-01-14,9.0,9.17,8.9,9.03,670900,8.82488473750405,8.99157700476801,8.72683046264289,8.85430101996239,684212.902446107,0.0,1.0
2011-01-18,8.99,9.04,8.77,9.01,515400,8.81507931001793,8.86410644744851,8.59935990532339,8.83469016499016,525627.261768854,0.0,1.0
2011-01-19,8.58,8.99,8.58,8.99,705100,8.41305678308719,8.81507931001793,8.41305678308719,8.81507931001793,719091.544961619,0.0,1.0
2011-01-20,8.24,8.65,8.15,8.54,709900,8.07967224855926,8.48169477549,7.99142340118422,8.37383507314273,723986.793033972,0.0,1.0
2011-01-21,8.1,8.31,8.02,8.31,794100,7.94239626375364,8.14831024096207,7.86395284386472,8.14831024096207,809857.602969823,0.0,1.0
2011-01-24,8.23,8.3,8.0201,8.04,372100,8.06986682107314,8.13850481347595,7.86405089813958,7.88356369883695,379483.709942163,0.0,1.0
2011-01-25,7.88,8.24,7.72,8.2,848800,7.7266768590591,8.07967224855926,7.56979001928125,8.0404505386148,865643.034127673,0.0,1.0
2011-01-26,8.11,8.24,7.88,7.9,601000,7.95220169123976,8.07967224855926,7.7266768590591,7.74628771403133,612925.852392473,0.0,1.0
2011-01-27,8.15,8.21,8.06,8.16,518400,7.99142340118422,8.05025596610091,7.90317455380918,8.00122882867034,528686.791814074,0.0,1.0
2011-01-28,7.83,8.15,7.73,8.15,740400,7.67764972162852,7.99142340118422,7.57959544676736,7.99142340118422,755092.015160379,0.0,1.0
2011-01-31,8.1,8.11,7.76,7.83,703900,7.94239626375364,7.95220169123976,7.60901172922571,7.67764972162852,717867.732943531,0.0,1.0
2011-02-01,8.2,8.28,8.11,8.17,576100,8.0404505386148,8.11889395850372,7.95220169123976,8.01103425615645,587531.753017145,0.0,1.0
2011-02-02,8.26,8.32,8.14,8.19,422700,8.09928310353149,8.15811566844819,7.9816179736981,8.03064511112868,431087.783371545,0.0,1.0
2011-02-03,8.28,8.2999,8.07,8.23,420500,8.11889395850372,8.13840675920109,7.91297998129529,8.06986682107314,428844.12800505,0.0,1.0
2011-02-04,8.15,8.32,8.06,8.29,302400,7.99142340118422,8.15811566844819,7.90317455380918,8.12869938598984,308400.62855821,0.0,1.0
2011-02-07,8.22,8.34,8.13,8.32,694200,8.06006139358703,8.17772652342042,7.97181254621199,8.15811566844819,707975.252463985,0.0,1.0
2011-02-08,8.46,8.46,8.26,8.3,612500,8.29539165325381,8.29539165325381,8.09928310353149,8.13850481347595,624654.050899151,0.0,1.0
2011-02-09,8.42,8.5295,8.38,8.46,350100,8.25616994330934,8.36353937428231,8.21694823336488,8.29539165325381,357047.156277213,0.0,1.0
2011-02-10,8.57,8.59,8.38,8.38,459600,8.40325135560107,8.42286221057331,8.21694823336488,8.21694823336488,468720.002927756,0.0,1.0
2011-02-11,8.735,8.75,8.52,8.53,529300,8.56504090912198,8.57974905035116,8.3542242181705,8.36402964565661,539803.084311708,0.0,1.0
2011-02-14,8.98,9.09,8.6599,8.78,945500,8.80527388253182,8.91313358487909,8.49140214870125,8.6091653328095,964261.885918609,0.0,1.0
2011-02-15,8.77,9.02,8.7,8.95,383400,8.59935990532339,8.84449559247628,8.53072191292058,8.77585760007347,391007.939779159,0.0,1.0
2011-02-16,8.77,8.86,8.75,8.82,557900,8.59935990532339,8.68760875269843,8.57974905035116,8.64838704275397,568970.604076141,0.0,1.0
2011-02-17,8.96,9.0,8.75,8.88,684200,8.78566302755958,8.82488473750405,8.57974905035116,8.70721960767066,697776.818979918,0.0,1.0
2011-02-18,9.2,9.205,8.91,8.97,1016600,9.02099328722636,9.02589600096942,8.73663589012901,8.7954684550457,1036772.74799033,0.0,1.0
2011-02-22,8.93,9.16,8.84,9.1,671300,8.75624674510124,8.9817715772819,8.6679978977262,8.9229390123652,684620.83978547,0.0,1.0
2011-02-23,9.03,9.13,8.63,8.85,1022400,8.85430101996239,8.95235529482355,8.46208392051777,8.67780332521231,1042687.83941109,0.0,1.0
2011-02-24,9.25,9.32,9.02,9.02,884700,9.07002042465694,9.13865841705975,8.84449559247628,8.84449559247628,902255.410335476,0.0,1.0
2011-02-25,9.58,9.59,9.25,9.3,801300,9.39359953169875,9.40340495918487,9.07002042465694,9.11904756208751,817200.475078352,0.0,1.0
2011-02-28,9.56,9.92,9.5,9.67,1199100,9.37398867672652,9.72698406622668,9.31515611180983,9.48184837907379,1222894.15907457,0.0,1.0
2011-03-01,9.34,9.7,9.25,9.63,698500,9.15826927203198,9.51126466153214,9.07002042465694,9.44262666912933,712360.578862134,0.0,1.0
2011-03-02,9.3625,9.38,9.0,9.29,714200,9.18033148387574,9.19749098197644,8.82488473750405,9.1092421346014,728372.119432121,0.0,1.0
2011-03-03,9.92,10.07,9.44,9.45,1319500,9.72698406622668,9.87406547851842,9.25632354689313,9.26612897437925,1345683.29822274,0.0,1.0
2011-03-04,9.6,9.94,9.45,9.94,605400,9.41321038667098,9.74659492119891,9.26612897437925,9.74659492119891,617413.163125464,0.0,1.0
2011-03-07,9.63,9.79,9.51,9.68,791900,9.44262666912933,9.59951350890718,9.32496153929594,9.49165380655991,807613.947603328,0.0,1.0
2011-03-08,9.845,9.85,9.51,9.63,807600,9.65344336008082,9.65834607382387,9.32496153929594,9.44262666912933,823625.488173314,0.0,1.0
2011-03-09,9.57,9.84,9.45,9.84,575700,9.38379410421264,9.64854064633776,9.26612897437925,9.64854064633776,587123.815677782,0.0,1.0
2011-03-10,9.17,9.57,8.99,9.42,958700,8.99157700476801,9.38379410421264,8.81507931001793,9.2367126919209,977723.818117579,0.0,1.0
2011-03-11,8.99,9.1,8.75,9.08,1062300,8.81507931001793,8.9229390123652,8.57974905035116,8.90332815739297,1083379.58901252,0.0,1.0
2011-03-14,8.94,9.06,8.73,8.82,451000,8.76605217258735,8.88371730242074,8.56013819537893,8.64838704275397,459949.350131457,0.0,1.0
2011-03-15,8.83,8.93,8.56,8.67,644800,8.65819247024008,8.75624674510124,8.39344592811496,8.50130563046223,657594.991052691,0.0,1.0
2011-03-16,8.67,8.87,8.585,8.83,660100,8.50130563046223,8.69741418018454,8.41795949683025,8.65819247024008,673198.594283314,0.0,1.0
2011-03-17,8.86,9.01,8.71,8.82,521800,8.68760875269843,8.83469016499016,8.54052734040669,8.64838704275397,532154.259198657,0.0,1.0
2011-03-18,9.14,9.2,8.985,9.05,1831500,8.96216072230967,9.02099328722636,8.81017659627487,8.87391187493463,1867843.09260701,0.0,1.0
2011-03-21,9.39,9.5,9.22,9.28,884800,9.20729640946256,9.31515611180983,9.04060414219859,9.09943670711528,902357.394670317,0.0,1.0
2011-03-22,9.35,9.5,9.35,9.46,479400,9.16807469951809,9.31515611180983,9.16807469951809,9.27593440186537,488912.90122621,0.0,1.0
2011-03-23,9.24,9.4,9.14,9.32,681000,9.06021499717082,9.21710183694867,8.96216072230967,9.13865841705975,694513.320265016,0.0,1.0
2011-03-24,9.27,9.37,9.17,9.31,749800,9.08963127962917,9.18768555449032,8.99157700476801,9.12885298957363,764678.542635402,0.0,1.0
2011-03-25,9.16,9.36,9.16,9.32,711000,8.9817715772819,9.17788012700421,8.9817715772819,9.13865841705975,725108.620717219,0.0,1.0
2011-03-28,9.23,9.29,9.0,9.22,719300,9.0504095696847,9.1092421346014,8.82488473750405,9.04060414219859,733573.320508996,0.0,1.0
2011-03-29,9.37,9.37,9.15,9.21,571700,9.18768555449032,9.18768555449032,8.97196614979578,9.03079871471247,583044.442284155,0.0,1.0
2011-03-30,9.45,9.46,9.2,9.43,757200,9.26612897437925,9.27593440186537,9.02099328722636,9.24651811940702,772225.383413612,0.0,1.0
2011-03-31,9.28,9.46,9.27,9.36,618600,9.09943670711528,9.27593440186537,9.08963127962917,9.17788012700421,630875.095324433,0.0,1.0
2011-04-01,9.48,9.48,9.28,9.36,562000,9.2955452568376,9.2955452568376,9.09943670711528,9.17788012700421,573151.961804609,0.0,1.0
2011-04-04,9.39,9.6,9.36,9.47,472000,9.20729640946256,9.41321038667098,9.17788012700421,9.28573982935148,481366.060447999,0.0,1.0
2011-04-05,9.31,9.39,9.29,9.39,536900,9.12885298957363,9.20729640946256,9.1092421346014,9.20729640946256,547553.893759599,0.0,1.0
2011-04-06,9.31,9.37,9.29,9.34,723000,9.12885298957363,9.18768555449032,9.1092421346014,9.15826927203198,737346.740898101,0.0,1.0
2011-04-07,9.41,9.46,9.12,9.34,944800,9.22690726443479,9.27593440186537,8.94254986733743,9.15826927203198,963547.995574724,0.0,1.0
2011-04-08,9.35,9.6,9.27,9.51,366100,9.16807469951809,9.41321038667098,9.08963127962917,9.32496153929594,373364.649851722,0.0,1.0
2011-04-11,9.22,9.54,9.18,9.33,365700,9.04060414219859,9.35437782175429,9.00138243225413,9.14846384454586,372956.712512359,0.0,1.0
2011-04-12,8.95,9.23,8.93,9.15,506800,8.77585760007347,9.0504095696847,8.75624674510124,8.97196614979578,516856.608972555,0.0,1.0
2011-04-13,8.97,9.23,8.83,9.0,497100,8.7954684550457,9.0504095696847,8.65819247024008,8.82488473750405,506964.12849301,0.0,1.0
2011-04-14,8.88,9.01,8.79,8.86,302400,8.70721960767066,8.83469016499016,8.61897076029562,8.68760875269843,308400.62855821,0.0,1.0
2011-04-15,9.12,9.14,8.84,8.87,462600,8.94254986733743,8.96216072230967,8.6679978977262,8.69741418018454,471779.532972976,0.0,1.0
2011-04-18,8.98,9.06,8.85,8.99,470600,8.80527388253182,8.88371730242074,8.67780332521231,8.81507931001793,479938.27976023,0.0,1.0
2011-04-19,8.77,9.07,8.75,9.02,579200,8.59935990532339,8.89352272990686,8.57974905035116,8.84449559247628,590693.267397206,0.0,1.0
2011-04-20,8.98,8.99,8.81,8.95,514400,8.80527388253182,8.81507931001793,8.63858161526785,8.77585760007347,524607.418420447,0.0,1.0
2011-04-21,9.0,9.1,8.99,9.07,353300,8.82488473750405,8.9229390123652,8.81507931001793,8.89352272990686,360310.654992115,0.0,1.0
2011-04-25,9.12,9.19,9.02,9.04,350600,8.94254986733743,9.01118785974024,8.84449559247628,8.86410644744851,357557.077951417,0.0,1.0
2011-04-26,9.29,9.41,9.17,9.2,552400,9.1092421346014,9.22690726443479,8.99157700476801,9.02099328722636,563361.465659904,0.0,1.0
2011-04-27,9.25,9.35,9.14,9.32,325000,9.07002042465694,9.16807469951809,8.96216072230967,9.13865841705975,331449.088232203,0.0,1.0
2011-04-28,9.61,9.62,9.25,9.25,695100,9.4230158141571,9.43282124164321,9.07002042465694,9.07002042465694,708893.111477552,0.0,1.0
2011-04-29,9.66,9.71,9.52,9.59,828000,9.47204295158768,9.52107008901826,9.33476696678206,9.40340495918487,844430.292480812,0.0,1.0
2011-05-02,9.62,9.75,9.55,9.7,707900,9.43282124164321,9.56029179896272,9.3641832492404,9.51126466153214,721947.106337159,0.0,1.0
2011-05-03,9.41,9.6591,9.38,9.62,543400,9.22690726443479,9.47116046311393,9.19749098197644,9.43282124164321,554182.875524243,0.0,1.0
2011-05-04,9.16,9.5,9.16,9.43,790200,8.9817715772819,9.31515611180983,8.9817715772819,9.24651811940702,805880.213911036,0.0,1.0
2011-05-05,8.79,9.3,8.75,9.25,1100000,8.61897076029562,9.11904756208751,8.57974905035116,9.07002042465694,1121827.68324746,0.0,1.0
2011-05-06,8.81,8.99,8.76,8.92,669300,8.63858161526785,8.81507931001793,8.58955447783727,8.74644131761512,682581.153088657,0.0,1.0
2011-05-09,8.79,8.9,8.71,8.78,596800,8.61897076029562,8.72683046264289,8.54052734040669,8.6091653328095,608642.510329165,0.0,1.0
2011-05-10,8.97,9.01,8.82,8.85,700400,8.7954684550457,8.83469016499016,8.64838704275397,8.67780332521231,714298.281224108,0.0,1.0
2011-05-11,8.76,8.97,8.7,8.97,753900,8.58955447783727,8.7954684550457,8.53072191292058,8.7954684550457,768859.90036387,0.0,1.0
2011-05-12,8.71,8.79,8.42,8.56,703400,8.54052734040669,8.61897076029562,8.25616994330934,8.39344592811496,717357.811269328,0.0,1.0
2011-05-13,8.525,8.78,8.41,8.74,635900,8.35912693191356,8.6091653328095,8.24636451582323,8.56994362286504,648518.38525187,0.0,1.0
2011-05-16,8.37,8.65,8.35,8.44,467700,8.20714280587876,8.48169477549,8.18753195090653,8.27578079828157,476980.73404985,0.0,1.0
2011-05-17,8.15,8.33,8.01,8.33,836200,7.99142340118422,8.1679210959343,7.8541474163786,8.1679210959343,852793.007937748,0.0,1.0
2011-05-18,8.15,8.23,8.06,8.2,656500,7.99142340118422,8.06986682107314,7.90317455380918,8.0404505386148,669527.15822905,0.0,1.0
2011-05-19,8.14,8.24,8.09,8.23,629500,7.9816179736981,8.07967224855926,7.93259083626753,8.06986682107314,641991.387822067,0.0,1.0
2011-05-20,7.85,8.14,7.8,8.09,1320400,7.69726057660075,7.9816179736981,7.64823343917017,7.93259083626753,1346601.15723631,0.0,1.0
2011-05-23,8.0,8.15,7.8,7.9,977500,7.84434198889249,7.99142340118422,7.64823343917017,7.74628771403133,996896.873067625,0.0,1.0
2011-05-24,8.05,8.08,7.97,8.07,676300,7.89336912632306,7.92278540878141,7.81492570643414,7.91297998129529,689720.056527504,0.0,1.0
2011-05-25,8.13,8.15,7.98,8.0,661100,7.97181254621199,7.99142340118422,7.82473113392026,7.84434198889249,674218.437631721,0.0,1.0
2011-05-26,8.259,8.36,8.03,8.1,680100,8.09830256078288,8.19733737839265,7.87375827135083,7.94239626375364,693595.46125145,0.0,1.0
2011-05-27,8.23,8.38,8.15,8.33,606100,8.06986682107314,8.21694823336488,7.99142340118422,8.1679210959343,618127.053469349,0.0,1.0
2011-05-31,8.31,8.42,8.24,8.28,985800,8.14831024096207,8.25616994330934,8.07967224855926,8.11889395850372,1005361.5728594,0.0,1.0
2011-06-01,7.92,8.31,7.92,8.31,953200,7.76589856900356,8.14831024096207,7.76589856900356,8.14831024096207,972114.679701341,0.0,1.0
2011-06-02,7.98,8.11,7.9,7.9,744000,7.82473113392026,7.95220169123976,7.74628771403133,7.74628771403133,758763.451214643,0.0,1.0
2011-06-03,7.71,7.85,7.58,7.85,564100,7.55998459179513,7.69726057660075,7.43251403447563,7.69726057660075,575293.632836264,0.0,1.0
2011-06-06,7.54,7.8,7.52,7.67,745300,7.39329232453117,7.64823343917017,7.37368146955894,7.52076288185067,760089.247567572,0.0,1.0
2011-06-07,7.53,7.7,7.44,7.63,502200,7.38348689704505,7.55017916430902,7.29523804967001,7.48154117190621,512165.329569884,0.0,1.0
2011-06-08,7.36,7.59,7.33,7.49,535300,7.21679462978109,7.44231946196175,7.18737834732274,7.34426518710059,545922.144402148,0.0,1.0
2011-06-09,8.0,8.13,7.37,7.42,1447300,7.84434198889249,7.97181254621199,7.2266000572672,7.27562719469778,1476019.27814913,0.0,1.0
2011-06-10,7.85,8.0,7.66,7.96,997300,7.69726057660075,7.84434198889249,7.51095745436456,7.80512027894802,1017089.77136608,0.0,1.0
2011-06-13,7.89,8.1,7.78,7.9,607800,7.73648228654521,7.94239626375364,7.62862258419794,7.74628771403133,619860.78716164,0.0,1.0
2011-06-14,8.03,8.15,8.0,8.01,497100,7.87375827135083,7.99142340118422,7.84434198889249,7.8541474163786,506964.12849301,0.0,1.0
2011-06-15,7.87,8.0,7.75,7.96,487800,7.71687143157298,7.84434198889249,7.5992063017396,7.80512027894802,497479.585352827,0.0,1.0
2011-06-16,7.97,8.015,7.8,7.91,561600,7.81492570643414,7.85905013012166,7.64823343917017,7.75609314151745,572744.024465247,0.0,1.0
2011-06-17,7.81,8.14,7.78,8.04,820900,7.65803886665629,7.9816179736981,7.62862258419794,7.88356369883695,837189.404707124,0.0,1.0
2011-06-20,7.93,7.95,7.72,7.75,908700,7.77570399648968,7.79531485146191,7.56979001928125,7.5992063017396,926731.650697239,0.0,1.0
2011-06-21,7.92,7.97,7.83,7.9,957100,7.76589856900356,7.81492570643414,7.67764972162852,7.74628771403133,976092.068760128,0.0,1.0
2011-06-22,7.965,8.09,7.89,7.89,833100,7.81002299269108,7.93259083626753,7.73648228654521,7.73648228654521,849631.493557687,0.0,1.0
2011-06-23,7.86,7.9324,7.74,7.87,753300,7.70706600408687,7.77805729908634,7.58940087425348,7.71687143157298,768247.994354826,0.0,1.0
2011-06-24,7.51,8.01,7.27,7.93,3083900,7.36387604207282,7.8541474163786,7.12854578240605,7.77570399648968,3145094.90215166,0.0,1.0
2011-06-27,7.6,7.68,7.3501,7.48,737700,7.45212488944786,7.53056830933679,7.20708725656983,7.33445975961447,752338.438119681,0.0,1.0
2011-06-28,7.52,7.68,7.48,7.61,997300,7.37368146955894,7.53056830933679,7.33445975961447,7.46193031693398,1017089.77136608,0.0,1.0
2011-06-29,7.53,7.72,7.46,7.5,954400,7.38348689704505,7.56979001928125,7.31484890464224,7.35407061458671,973338.491719429,0.0,1.0
2011-06-30,7.73,7.75,7.55,7.59,697100,7.57959544676736,7.5992063017396,7.40309775201728,7.44231946196175,710932.798174366,0.0,1.0
2011-07-01,7.82,7.86,7.72,7.76,686000,7.66784429414241,7.70706600408687,7.56979001928125,7.60901172922571,699612.53700705,0.0,1.0
2011-07-05,7.82,7.87,7.76,7.82,906500,7.66784429414241,7.71687143157298,7.60901172922571,7.66784429414241,924487.995330744,0.0,1.0
2011-07-06,7.84,7.87,7.77,7.84,562200,7.68745514911464,7.71687143157298,7.61881715671183,7.68745514911464,573355.930474291,0.0,1.0
2011-07-07,8.08,8.14,7.87,7.92,847100,7.92278540878141,7.9816179736981,7.71687143157298,7.76589856900356,863909.300435382,0.0,1.0
2011-07-08,8.03,8.09,7.9,7.94,556600,7.87375827135083,7.93259083626753,7.74628771403133,7.78550942397579,567644.807723213,0.0,1.0
2011-07-11,7.92,8.03,7.87,7.91,702400,7.76589856900356,7.87375827135083,7.71687143157298,7.75609314151745,716337.967920921,0.0,1.0
2011-07-12,7.93,8.18,7.85,7.86,808200,7.77570399648968,8.02083968364257,7.69726057660075,7.70706600408687,824237.394182358,0.0,1.0
2011-07-13,8.18,8.19,7.94,7.98,1597900,8.02083968364257,8.03064511112868,7.78550942397579,7.82473113392026,1629607.68641919,0.0,1.0
2011-07-14,7.9,8.289,7.84,8.18,901000,7.74628771403133,8.12771884324123,7.68745514911464,8.02083968364257,918878.856914507,0.0,1.0
2011-07-15,8.02,8.03,7.86,7.93,748100,7.86395284386472,7.87375827135083,7.70706600408687,7.77570399648968,762944.808943111,0.0,1.0
2011-07-18,7.93,8.0,7.79,8.0,643000,7.77570399648968,7.84434198889249,7.63842801168406,7.84434198889249,655759.273025558,0.0,1.0
2011-07-19,8.19,8.22,7.97,8.04,569200,8.03064511112868,8.06006139358703,7.81492570643414,7.88356369883695,580494.833913138,0.0,1.0
2011-07-20,8.14,8.29,8.1,8.23,272300,7.9816179736981,8.12869938598984,7.94239626375364,8.06986682107314,277703.343771166,0.0,1.0
2011-07-21,8.4,8.4,8.1195,8.19,621100,8.23655908833711,8.23655908833711,7.96151684735157,8.03064511112868,633424.70369545,0.0,1.0
2011-07-22,8.43,8.49,8.34,8.41,498800,8.26597537079546,8.32480793571215,8.17772652342042,8.24636451582323,508697.862185301,0.0,1.0
2011-07-25,8.2,8.58,8.2,8.33,2768400,8.0404505386148,8.41305678308719,8.0404505386148,8.1679210959343,2823334.32572932,0.0,1.0
2011-07-26,8.39,8.49,8.22,8.29,3347000,8.226753660851,8.32480793571215,8.06006139358703,8.12869938598984,3413415.68711749,0.0,1.0
2011-07-27,8.21,8.39,8.13,8.31,1571800,8.05025596610091,8.226753660851,7.97181254621199,8.14831024096207,1602989.77502578,0.0,1.0
2011-07-28,8.16,8.24,8.05,8.18,1257500,8.00122882867034,8.07967224855926,7.89336912632306,8.02083968364257,1282453.01062152,0.0,1.0
2011-07-29,8.19,8.39,7.9,8.04,1563200,8.03064511112868,8.226753660851,7.74628771403133,7.88356369883695,1594219.12222948,0.0,1.0
2011-08-01,8.2,8.353,8.05,8.31,857800,8.0404505386148,8.19047357915237,7.89336912632306,8.14831024096207,874821.624263334,0.0,1.0
2011-08-02,7.73,8.19,7.72,8.13,1466800,7.57959544676736,8.03064511112868,7.56979001928125,7.97181254621199,1495906.22344306,0.0,1.0
2011-08-03,7.72,7.88,7.63,7.78,1228100,7.56979001928125,7.7266768590591,7.48154117190621,7.62862258419794,1252469.61617836,0.0,1.0
2011-08-04,7.36,7.83,7.36,7.62,1182500,7.21679462978109,7.67764972162852,7.21679462978109,7.47173574442009,1205964.75949101,0.0,1.0
2011-08-05,7.19,7.56,7.07,7.45,1452900,7.05010236251712,7.4129031795034,6.93243723268373,7.30504347715613,1481730.40090021,0.0,1.0
2011-08-08,6.5,7.11,6.47,6.91,1850800,6.37352786597514,6.9716589426282,6.3441115835168,6.77555039290588,1887526.06923127,0.0,1.0
2011-08-09,6.79,6.79,6.0,6.53,3155800,6.6578852630725,6.6578852630725,5.88325649166936,6.40294414843349,3218421.63890211,0.0,1.0
2011-08-10,6.31,6.98,6.29,6.64,1773700,6.18722474373895,6.84418838530869,6.16761388876672,6.51080385078076,1808896.1470691,0.0,1.0
2011-08-11,6.62,6.68,6.3,6.35,1822800,6.49119299580853,6.55002556072523,6.17741931625283,6.22644645368341,1858970.45547588,0.0,1.0
2011-08-12,6.62,6.9276,6.0229,6.0229,1108900,6.49119299580853,6.79280794528145,5.90571092061257,5.90571092061257,1130904.28904828,0.0,1.0
2011-08-15,6.82,6.91,6.66,6.72,994400,6.68730154553084,6.77555039290588,6.53041470575299,6.58924727066969,1014132.2256557,0.0,1.0
2011-08-16,6.75,6.87,6.6,6.78,1050400,6.61866355312803,6.73632868296142,6.4715821408363,6.64807983558638,1071243.45316648,0.0,1.0
2011-08-17,6.7,6.89,6.68,6.82,680100,6.56963641569746,6.75593953793365,6.55002556072523,6.68730154553084,693595.46125145,0.0,1.0
2011-08-18,6.31,6.47,6.19,6.47,1484900,6.18722474373895,6.3441115835168,6.06955961390556,6.3441115835168,1514365.38804922,0.0,1.0
2011-08-19,5.96,6.39,5.94,6.19,1319900,5.8440347817249,6.26566816362787,5.82442392675267,6.06955961390556,1346091.23556211,0.0,1.0
2011-08-22,5.92,6.25,5.89,6.15,1350100,5.80481307178044,6.12839217882225,5.77539678932209,6.0303379039611,1376890.50468399,0.0,1.0
2011-08-23,6.24,6.29,5.8801,5.97,1160600,6.11858675133614,6.16761388876672,5.76568941611084,5.85384020921102,1183630.19016091,0.0,1.0
2011-08-24,6.3,6.44,6.01,6.24,736100,6.17741931625283,6.31469530105845,5.89306191915548,6.11858675133614,750706.68876223,0.0,1.0
2011-08-25,6.0,6.4493,5.98,6.41,1228900,5.88325649166936,6.32381434862054,5.86364563669713,6.2852790186001,1253285.49085709,0.0,1.0
2011-08-26,6.18,6.25,5.88,5.97,981700,6.05975418641945,6.12839217882225,5.76559136183598,5.85384020921102,1001180.21513093,0.0,1.0
2011-08-29,6.6,6.61,6.22,6.27,1162500,6.4715821408363,6.48138756832242,6.09897589636391,6.14800303379449,1185567.89252288,0.0,1.0
2011-08-30,6.64,6.74,6.45,6.56,1175900,6.51080385078076,6.60885812564192,6.32450072854457,6.43236043089184,1199233.79339153,0.0,1.0
2011-08-31,6.57,6.84,6.53,6.74,1330900,6.44216585837795,6.70691240050308,6.40294414843349,6.60885812564192,1357309.51239458,0.0,1.0
2011-09-01,6.36,6.74,6.33,6.56,1043000,6.23625188116953,6.60885812564192,6.20683559871118,6.43236043089184,1063696.61238827,0.0,1.0
2011-09-02,6.07,6.34,6.03,6.16,893000,5.95189448407217,6.2166410261973,5.91267277412771,6.04014333144721,910720.110127254,0.0,1.0
2011-09-06,6.23,6.24,5.91,5.95,1437700,6.10878132385002,6.11858675133614,5.79500764429432,5.83422935423879,1466228.78200443,0.0,1.0
2011-09-07,6.47,6.47,6.3,6.35,1216000,6.3441115835168,6.3441115835168,6.17741931625283,6.22644645368341,1240129.51166264,0.0,1.0
2011-09-08,6.26,6.49,6.21,6.39,811600,6.13819760630837,6.36372243848903,6.08917046887779,6.26566816362787,827704.861566941,0.0,1.0
2011-09-09,6.42,6.535,6.245,6.3,1808500,6.29508444608622,6.40784686217655,6.1234894650792,6.17741931625283,1844386.69559366,0.0,1.0
2011-09-12,6.48,6.49,6.25,6.33,1338700,6.35391701100291,6.36372243848903,6.12839217882225,6.20683559871118,1365264.29051216,0.0,1.0
2011-09-13,6.63,6.635,6.44,6.5,1081600,6.50099842329465,6.50590113703771,6.31469530105845,6.37352786597514,1103062.56563677,0.0,1.0
2011-09-14,6.7,6.8,6.51,6.71,1255600,6.56963641569746,6.66769069055861,6.38333329346126,6.57944184318357,1280515.30825955,0.0,1.0
2011-09-15,6.86,6.86,6.675,6.8,800100,6.72652325547531,6.72652325547531,6.54512284698217,6.66769069055861,815976.663060263,0.0,1.0
2011-09-16,6.91,6.94,6.68,6.88,1233500,6.77555039290588,6.80496667536423,6.55002556072523,6.74613411044754,1257976.77025976,0.0,1.0
2011-09-19,6.57,6.79,6.55,6.73,1012500,6.44216585837795,6.6578852630725,6.42255500340572,6.5990526981558,1032591.39026186,0.0,1.0
2011-09-20,6.4,6.73,6.4,6.64,677900,6.27547359111399,6.5990526981558,6.27547359111399,6.51080385078076,691351.805884955,0.0,1.0
2011-09-21,6.24,6.56,6.21,6.4,790000,6.11858675133614,6.43236043089184,6.08917046887779,6.27547359111399,805676.245241355,0.0,1.0
2011-09-22,6.17,6.3004,6.05,6.09,1308300,6.04994875893333,6.17781153335228,5.93228362909994,5.9715053390444,1334261.05272059,0.0,1.0
2011-09-23,6.25,6.35,6.14,6.17,696200,6.12839217882225,6.22644645368341,6.02053247647498,6.04994875893333,710014.9391608,0.0,1.0
2011-09-26,6.5,6.51,6.14,6.31,762300,6.37352786597514,6.38333329346126,6.02053247647498,6.18722474373895,777426.584490488,0.0,1.0
2011-09-27,6.53,6.78,6.46,6.69,853400,6.40294414843349,6.64807983558638,6.33430615603068,6.55983098821134,870334.313530345,0.0,1.0
2011-09-28,6.08,6.53,6.08,6.53,806400,5.96169991155829,6.40294414843349,5.96169991155829,6.40294414843349,822401.676155226,0.0,1.0
2011-09-29,6.25,6.26,6.0,6.26,780000,6.12839217882225,6.13819760630837,5.88325649166936,6.13819760630837,795477.811757288,0.0,1.0
2011-09-30,6.03,6.22,6.02,6.12,830800,5.91267277412771,6.09897589636391,5.9028673466416,6.00092162150275,847285.853856352,0.0,1.0
2011-10-03,5.75,6.17,5.75,6.02,1292500,5.63812080451647,6.04994875893333,5.63812080451647,5.9028673466416,1318147.52781576,0.0,1.0
2011-10-04,6.27,6.28,5.62,5.67,1159600,6.14800303379449,6.1578084612806,5.51065024719697,5.55967738462755,1182610.3468125,0.0,1.0
2011-10-05,6.25,6.34,6.07,6.26,981900,6.12839217882225,6.2166410261973,5.95189448407217,6.13819760630837,1001384.18380062,0.0,1.0
2011-10-06,6.55,6.56,6.16,6.24,873800,6.42255500340572,6.43236043089184,6.04014333144721,6.11858675133614,891139.117837843,0.0,1.0
2011-10-07,6.44,6.68,6.42,6.6,1237600,6.31469530105845,6.55002556072523,6.29508444608622,6.4715821408363,1262158.12798823,0.0,1.0
2011-10-10,6.93,6.95,6.57,6.58,1242500,6.79516124787812,6.81477210285035,6.44216585837795,6.45197128586407,1267155.36039542,0.0,1.0
2011-10-11,6.82,6.93,6.73,6.88,769700,6.68730154553084,6.79516124787812,6.5990526981558,6.74613411044754,784973.425268698,0.0,1.0
2011-10-12,6.94,7.03,6.875,6.91,796000,6.80496667536423,6.89321552273927,6.74123139670448,6.77555039290588,811795.305331796,0.0,1.0
2011-10-13,6.88,6.97,6.79,6.9,777000,6.74613411044754,6.83438295782258,6.6578852630725,6.76574496541977,792418.281712067,0.0,1.0
2011-10-14,6.96,7.0,6.77,6.98,639200,6.82457753033646,6.86379924028093,6.63827440810027,6.84418838530869,651883.868301613,0.0,1.0
2011-10-17,6.57,6.94,6.55,6.86,1022100,6.44216585837795,6.80496667536423,6.42255500340572,6.72652325547531,1042381.88640657,0.0,1.0
2011-10-18,6.95,7.0,6.51,6.66,951900,6.81477210285035,6.86379924028093,6.38333329346126,6.53041470575299,970788.883348412,0.0,1.0
2011-10-19,6.64,6.93,6.62,6.93,814800,6.51080385078076,6.79516124787812,6.49119299580853,6.79516124787812,830968.360281843,0.0,1.0
2011-10-20,6.71,6.75,6.48,6.66,724300,6.57944184318357,6.61866355312803,6.35391701100291,6.53041470575299,738672.53725103,0.0,1.0
2011-10-21,6.69,6.87,6.6499,6.85,876600,6.55983098821134,6.73632868296142,6.52051122399202,6.71671782798919,893994.679213382,0.0,1.0
2011-10-24,7.14,7.17,6.69,6.73,1475700,7.00107522508654,7.03049150754489,6.55983098821134,6.5990526981558,1504982.82924388,0.0,1.0
2011-10-25,6.7,7.09,6.67,7.09,899900,6.56963641569746,6.95204808765597,6.54022013323911,6.95204808765597,917757.029231259,0.0,1.0
2011-10-26,6.83,6.9,6.555,6.82,889700,6.69710697301696,6.76574496541977,6.42745771714878,6.68730154553084,907354.627077511,0.0,1.0
2011-10-27,7.03,7.47,6.96,7.22,2009700,6.89321552273927,7.32465433212836,6.82457753033646,7.07951864497547,2049579.1772931,0.0,1.0
2011-10-28,6.95,7.03,6.87,7.0,800400,6.81477210285035,6.89321552273927,6.73632868296142,6.86379924028093,816282.616064785,0.0,1.0
2011-10-31,6.85,7.03,6.85,6.99,700200,6.71671782798919,6.89321552273927,6.71671782798919,6.85399381279481,714094.312554426,0.0,1.0
2011-11-01,6.47,6.82,6.38,6.55,1463900,6.3441115835168,6.68730154553084,6.25586273614176,6.42255500340572,1492948.67773268,0.0,1.0
2011-11-02,6.59,6.7,6.41,6.49,905800,6.46177671335018,6.56963641569746,6.2852790186001,6.36372243848903,923774.10498686,0.0,1.0
2011-11-03,6.6,6.7,6.41,6.7,931700,6.4715821408363,6.56963641569746,6.2852790186001,6.56963641569746,950188.047710595,0.0,1.0
2011-11-04,6.56,6.59,6.35,6.52,831100,6.43236043089184,6.46177671335018,6.22644645368341,6.39313872094738,847591.806860873,0.0,1.0
2011-11-07,6.83,6.87,6.53,6.56,1104700,6.69710697301696,6.73632868296142,6.40294414843349,6.43236043089184,1126620.94698497,0.0,1.0
2011-11-08,6.95,7.09,6.82,6.92,1362800,6.81477210285035,6.95204808765597,6.68730154553084,6.785355820392,1389842.51520876,0.0,1.0
2011-11-09,6.53,6.79,6.52,6.79,1318400,6.40294414843349,6.6578852630725,6.39313872094738,6.6578852630725,1344561.4705395,0.0,1.0
2011-11-10,6.63,6.73,6.53,6.67,953900,6.50099842329465,6.5990526981558,6.40294414843349,6.54022013323911,972828.570045225,0.0,1.0
2011-11-11,6.86,6.88,6.66,6.74,729300,6.72652325547531,6.74613411044754,6.53041470575299,6.60885812564192,743771.753993063,0.0,1.0
2011-11-14,6.56,6.88,6.5,6.84,961200,6.43236043089184,6.74613411044754,6.37352786597514,6.70691240050308,980273.426488595,0.0,1.0
2011-11-15,6.76,6.8,6.52,6.55,738300,6.62846898061415,6.66769069055861,6.39313872094738,6.42255500340572,752950.344128724,0.0,1.0
2011-11-16,6.38,6.69,6.37,6.66,991800,6.25586273614176,6.55983098821134,6.24605730865564,6.53041470575299,1011480.63294984,0.0,1.0
2011-11-17,6.22,6.4,6.19,6.39,1080100,6.09897589636391,6.27547359111399,6.06955961390556,6.26566816362787,1101532.80061416,0.0,1.0
2011-11-18,6.12,6.33,6.11,6.23,980000,6.00092162150275,6.20683559871118,5.99111619401664,6.10878132385002,999446.481438643,0.0,1.0
2011-11-21,5.95,6.13,5.89,6.05,931500,5.83422935423879,6.01072704898887,5.77539678932209,5.93228362909994,949984.079040913,0.0,1.0
2011-11-22,5.82,6.03,5.79,5.97,671000,5.70675879691928,5.91267277412771,5.67734251446094,5.85384020921102,684314.886780949,0.0,1.0
2011-11-23,5.79,5.9,5.76,5.78,801800,5.67734251446094,5.78520221680821,5.64792623200259,5.66753708697482,817710.396752554,0.0,1.0
2011-11-25,5.71,5.87,5.7,5.77,297300,5.59889909457201,5.75578593434986,5.5890936670859,5.6577316594887,303199.427481335,0.0,1.0
2011-11-28,6.01,6.1,5.92,5.97,1061100,5.89306191915548,5.98131076653052,5.80481307178044,5.85384020921102,1082155.77699443,0.0,1.0
2011-11-29,6.02,6.1,5.92,6.03,558800,5.9028673466416,5.98131076653052,5.80481307178044,5.91267277412771,569888.463089707,0.0,1.0
2011-11-30,6.32,6.33,6.17,6.27,1076900,6.19703017122506,6.20683559871118,6.04994875893333,6.14800303379449,1098269.30189926,0.0,1.0
2011-12-01,6.18,6.32,6.1701,6.32,815600,6.05975418641945,6.19703017122506,6.05004681320819,6.19703017122506,831784.234960568,0.0,1.0
2011-12-02,6.25,6.37,6.2,6.29,431900,6.12839217882225,6.24605730865564,6.07936504139168,6.16761388876672,440470.342176888,0.0,1.0
2011-12-05,6.24,6.39,6.17,6.35,875500,6.11858675133614,6.26566816362787,6.04994875893333,6.22644645368341,892872.851530134,0.0,1.0
2011-12-06,6.2,6.29,6.19,6.23,881300,6.07936504139168,6.16761388876672,6.06955961390556,6.10878132385002,898787.942950893,0.0,1.0
2011-12-07,6.21,6.24,6.01,6.17,1122300,6.08917046887779,6.11858675133614,5.89306191915548,6.04994875893333,1144570.18991693,0.0,1.0
2011-12-08,5.99,6.18,5.97,6.14,678800,5.87345106418325,6.05975418641945,5.85384020921102,6.02053247647498,692269.664898521,0.0,1.0
2011-12-09,6.13,6.17,5.97,6.02,498300,6.01072704898887,6.04994875893333,5.85384020921102,5.9028673466416,508187.940511097,0.0,1.0
2011-12-12,5.98,6.1,5.92,6.05,578300,5.86364563669713,5.98131076653052,5.80481307178044,5.93228362909994,589775.40838364,0.0,1.0
2011-12-13,5.86,6.12,5.78,6.03,684500,5.74598050686375,6.00092162150275,5.66753708697482,5.91267277412771,698082.771984439,0.0,1.0
2011-12-14,5.74,5.86,5.7,5.83,649800,5.62831537703036,5.74598050686375,5.5890936670859,5.7165642244054,662694.207794724,0.0,1.0
2011-12-15,5.43,5.86,5.4,5.82,2279800,5.32434712496077,5.74598050686375,5.29493084250243,5.70675879691928,2325038.86569778,0.0,1.0
2011-12-16,5.62,5.64,5.46,5.5,1841100,5.51065024719697,5.5302611021692,5.35376340741912,5.39298511736358,1877633.58875172,0.0,1.0
2011-12-19,5.56,5.67,5.55,5.6,1216000,5.45181768228028,5.55967738462755,5.44201225479416,5.49103939222474,1240129.51166264,0.0,1.0
2011-12-20,5.73,5.78,5.5906,5.63,1057600,5.61850994954424,5.66753708697482,5.48182229038779,5.52045567468309,1078586.32527501,0.0,1.0
2011-12-21,5.71,5.7499,5.65,5.71,842600,5.59889909457201,5.63802275024161,5.54006652965532,5.59889909457201,859320.005367552,0.0,1.0
2011-12-22,5.83,5.86,5.63,5.74,825600,5.7165642244054,5.74598050686375,5.52045567468309,5.62831537703036,841982.668444636,0.0,1.0
2011-12-23,5.85,5.91,5.81,5.84,393300,5.73617507937763,5.79500764429432,5.69695336943317,5.72636965189151,401104.388928386,0.0,1.0
2011-12-27,5.9,5.93,5.81,5.85,483200,5.78520221680821,5.81461849926655,5.69695336943317,5.73617507937763,492788.305950155,0.0,1.0
2011-12-28,5.67,5.95,5.655,5.91,691600,5.55967738462755,5.83422935423879,5.54496924339838,5.79500764429432,705323.659758128,0.0,1.0
2011-12-29,5.77,5.82,5.66,5.66,688800,5.6577316594887,5.70675879691928,5.54987195714143,5.54987195714143,702468.09838259,0.0,1.0
2011-12-30,5.94,5.94,5.74,5.77,824200,5.82442392675267,5.82442392675267,5.62831537703036,5.6577316594887,840554.887756867,0.0,1.0
2012-01-03,6.07,6.2,6.03,6.05,920000,5.95189448407217,6.07936504139168,5.91267277412771,5.93228362909994,938255.880534237,0.0,1.0
2012-01-04,6.05,6.08,5.88,6.05,644700,5.93228362909994,5.96169991155829,5.76559136183598,5.93228362909994,657493.00671785,0.0,1.0
2012-01-05,6.09,6.1401,5.95,6.03,392700,5.9715053390444,6.02063053074984,5.83422935423879,5.91267277412771,400492.482919342,0.0,1.0
2012-01-06,6.05,6.12,5.96,6.05,722300,5.93228362909994,6.00092162150275,5.8440347817249,5.93228362909994,736632.850554216,0.0,1.0
2012-01-09,6.06,6.13,6.0,6.08,661700,5.94208905658606,6.01072704898887,5.88325649166936,5.96169991155829,674830.343640765,0.0,1.0
2012-01-10,6.1,6.16,6.08,6.12,595000,5.98131076653052,6.04014333144721,5.96169991155829,6.00092162150275,606806.792302033,0.0,1.0
2012-01-11,6.18,6.33,6.05,6.11,740800,6.05975418641945,6.20683559871118,5.93228362909994,5.99111619401664,755499.952499741,0.0,1.0
2012-01-12,6.24,6.33,6.1,6.25,1064600,6.11858675133614,6.20683559871118,5.98131076653052,6.12839217882225,1085725.22871386,0.0,1.0
2012-01-13,6.3,6.35,6.1419,6.27,1042300,6.17741931625283,6.22644645368341,6.02239550769734,6.14800303379449,1062982.72204439,0.0,1.0
2012-01-17,6.26,6.36,6.16,6.33,1077000,6.13819760630837,6.23625188116953,6.04014333144721,6.20683559871118,1098371.2862341,0.0,1.0
2012-01-18,6.2,6.3,6.16,6.26,1118400,6.07936504139168,6.17741931625283,6.04014333144721,6.13819760630837,1140592.80085814,0.0,1.0
2012-01-19,6.33,6.37,6.25,6.26,739100,6.20683559871118,6.24605730865564,6.12839217882225,6.13819760630837,753766.21880745,0.0,1.0
2012-01-20,6.39,6.4,6.3,6.3,755600,6.26566816362787,6.27547359111399,6.17741931625283,6.17741931625283,770593.634056162,0.0,1.0
2012-01-23,6.55,6.61,6.4,6.4,1046400,6.42255500340572,6.48138756832242,6.27547359111399,6.27547359111399,1067164.07977285,0.0,1.0
2012-01-24,6.44,6.53,6.39,6.52,719800,6.31469530105845,6.40294414843349,6.26566816362787,6.39313872094738,734083.242183199,0.0,1.0
2012-01-25,6.36,6.46,6.32,6.45,1045200,6.23625188116953,6.33430615603068,6.19703017122506,6.32450072854457,1065940.26775476,0.0,1.0
2012-01-26,6.41,6.46,6.34,6.42,577400,6.2852790186001,6.33430615603068,6.2166410261973,6.29508444608622,588857.549370074,0.0,1.0
2012-01-27,6.39,6.53,6.36,6.4,720200,6.26566816362787,6.40294414843349,6.23625188116953,6.27547359111399,734491.179522562,0.0,1.0
2012-01-30,6.31,6.39,6.26,6.36,630000,6.18722474373895,6.26566816362787,6.13819760630837,6.23625188116953,642501.30949627,0.0,1.0
2012-01-31,6.26,6.37,6.21,6.36,685000,6.13819760630837,6.24605730865564,6.08917046887779,6.23625188116953,698592.693658643,0.0,1.0
2012-02-01,6.4,6.47,6.21,6.29,838800,6.27547359111399,6.3441115835168,6.08917046887779,6.16761388876672,855444.600643605,0.0,1.0
2012-02-02,6.49,6.57,6.35,6.43,714000,6.36372243848903,6.44216585837795,6.22644645368341,6.30488987357233,728168.15076244,0.0,1.0
2012-02-03,6.74,6.76,6.56,6.6,872700,6.60885812564192,6.62846898061415,6.43236043089184,6.4715821408363,890017.290154596,0.0,1.0
2012-02-06,6.59,6.73,6.55,6.7,442100,6.46177671335018,6.5990526981558,6.42255500340572,6.56963641569746,450872.744330637,0.0,1.0
2012-02-07,6.51,6.62,6.48,6.59,583500,6.38333329346126,6.49119299580853,6.35391701100291,6.46177671335018,595078.593795355,0.0,1.0
2012-02-08,6.52,6.57,6.41,6.52,453300,6.39313872094738,6.44216585837795,6.2852790186001,6.39313872094738,462294.989832792,0.0,1.0
2012-02-09,6.74,6.74,6.52,6.52,1109200,6.60885812564192,6.60885812564192,6.39313872094738,6.39313872094738,1131210.2420528,0.0,1.0
2012-02-10,6.8,6.9,6.66,6.86,1060400,6.66769069055861,6.76574496541977,6.53041470575299,6.72652325547531,1081441.88665055,0.0,1.0
2012-02-13,6.89,6.96,6.8,6.88,1092300,6.75593953793365,6.82457753033646,6.66769069055861,6.74613411044754,1113974.88946472,0.0,1.0
2012-02-14,6.66,6.878,6.61,6.87,693700,6.53041470575299,6.74417302495031,6.48138756832242,6.73632868296142,707465.330789783,0.0,1.0
2012-02-15,6.48,6.72,6.45,6.72,869600,6.35391701100291,6.58924727066969,6.32450072854457,6.58924727066969,886855.775774535,0.0,1.0
2012-02-16,6.62,6.64,6.42,6.53,1055900,6.49119299580853,6.51080385078076,6.29508444608622,6.40294414843349,1076852.59158272,0.0,1.0
2012-02-17,6.74,6.79,6.58,6.63,847800,6.60885812564192,6.6578852630725,6.45197128586407,6.50099842329465,864623.190779267,0.0,1.0
2012-02-21,6.74,6.83,6.7,6.8,887800,6.60885812564192,6.69710697301696,6.56963641569746,6.66769069055861,905416.924715538,0.0,1.0
2012-02-22,6.6,6.77,6.6,6.74,598000,6.4715821408363,6.63827440810027,6.4715821408363,6.60885812564192,609866.322347253,0.0,1.0
2012-02-23,6.76,6.76,6.6,6.6,910400,6.62846898061415,6.62846898061415,6.4715821408363,6.4715821408363,928465.384389531,0.0,1.0
2012-02-24,6.82,6.96,6.77,6.96,1297600,6.68730154553084,6.82457753033646,6.63827440810027,6.82457753033646,1323348.72889264,0.0,1.0
2012-02-27,6.9,6.95,6.75,6.79,939600,6.76574496541977,6.81477210285035,6.61866355312803,6.6578852630725,958244.810163009,0.0,1.0
2012-02-28,7.1,7.11,6.92,6.95,1024900,6.96185351514208,6.9716589426282,6.785355820392,6.81477210285035,1045237.44778211,0.0,1.0
2012-02-29,7.03,7.22,7.02,7.13,1838300,6.89321552273927,7.07951864497547,6.88341009525316,6.99126979760043,1874778.02737618,0.0,1.0
2012-03-01,7.01,7.12,6.95,7.05,1598900,6.87360466776704,6.98146437011431,6.81477210285035,6.9128263777115,1630627.5297676,0.0,1.0
2012-03-02,7.57,7.72,7.37,7.43,5329400,7.42270860698951,7.56979001928125,7.2266000572672,7.2854326221839,5435153.14099909,0.0,1.0
2012-03-05,7.74,7.82,7.58,7.76,2753100,7.58940087425348,7.66784429414241,7.43251403447563,7.60901172922571,2807730.7224987,0.0,1.0
2012-03-06,7.66,7.73,7.55,7.71,1918700,7.51095745436456,7.57959544676736,7.40309775201728,7.55998459179513,1956773.43258808,0.0,1.0
2012-03-07,7.77,7.79,7.66,7.75,1753000,7.61881715671183,7.63842801168406,7.51095745436456,7.5992063017396,1787785.38975708,0.0,1.0
2012-03-08,7.92,7.97,7.755,7.89,1606900,7.76589856900356,7.81492570643414,7.60410901548265,7.73648228654521,1638786.27655485,0.0,1.0
2012-03-09,7.97,8.035,7.8,7.87,2303100,7.81492570643414,7.87866098509389,7.64823343917017,7.71687143157298,2348801.21571565,0.0,1.0
2012-03-12,7.8,7.9,7.79,7.85,1232600,7.64823343917017,7.74628771403133,7.63842801168406,7.69726057660075,1257058.9112462,0.0,1.0
2012-03-13,7.82,7.85,7.71,7.84,1357700,7.66784429414241,7.69726057660075,7.55998459179513,7.68745514911464,1384641.31413188,0.0,1.0
2012-03-14,7.7,7.84,7.66,7.8,968900,7.55017916430902,7.68745514911464,7.51095745436456,7.64823343917017,988126.220271327,0.0,1.0
2012-03-15,7.8,7.82,7.65,7.74,879300,7.64823343917017,7.66784429414241,7.50115202687844,7.58940087425348,896748.256254081,0.0,1.0
2012-03-16,7.41,7.73,7.38,7.71,2783000,7.26582176721166,7.57959544676736,7.23640548475332,7.55998459179513,2838224.03861607,0.0,1.0
2012-03-19,7.26,7.54,7.24,7.35,2166700,7.11874035491993,7.39329232453117,7.0991294999477,7.20698920229497,2209694.58299297,0.0,1.0
2012-03-20,7.54,7.6,7.23,7.25,1207600,7.39329232453117,7.45212488944786,7.08932407246158,7.10893492743381,1231562.82753603,0.0,1.0
2012-03-21,7.43,7.59,7.42,7.59,930800,7.2854326221839,7.44231946196175,7.27562719469778,7.44231946196175,949270.188697029,0.0,1.0
2012-03-22,7.4,7.44,7.33,7.39,916500,7.25601633972555,7.29523804967001,7.18737834732274,7.24621091223943,934686.428814812,0.0,1.0
2012-03-23,7.27,7.43,7.21,7.4,2021400,7.12854578240605,7.2854326221839,7.06971321748935,7.25601633972555,2061511.34446946,0.0,1.0
2012-03-26,7.53,7.56,7.31,7.33,1181300,7.38348689704505,7.4129031795034,7.16776749235051,7.18737834732274,1204740.94747293,0.0,1.0
2012-03-27,7.4,7.55,7.35,7.51,848300,7.25601633972555,7.40309775201728,7.20698920229497,7.36387604207282,865133.11245347,0.0,1.0
2012-03-28,7.32,7.525,7.28,7.48,1601200,7.17757291983662,7.37858418330199,7.13835120989216,7.33445975961447,1632973.16946893,0.0,1.0
2012-03-29,7.18,7.3,7.17,7.26,1283000,7.04029693503101,7.15796206486439,7.03049150754489,7.11874035491993,1308459.0160059,0.0,1.0
2012-03-30,7.405,7.48,7.23,7.23,1251900,7.26091905346861,7.33445975961447,7.08932407246158,7.08932407246158,1276741.88787045,0.0,1.0
2012-04-02,7.5,7.56,7.33,7.41,1451900,7.35407061458671,7.4129031795034,7.18737834732274,7.26582176721166,1480710.5575518,0.0,1.0
2012-04-03,7.25,7.49,7.23,7.46,1281000,7.10893492743381,7.34426518710059,7.08932407246158,7.31484890464224,1306419.32930908,0.0,1.0
2012-04-04,7.11,7.2396,7.1,7.2,752300,6.9716589426282,7.09873728284825,6.96185351514208,7.05990779000324,767228.151006419,0.0,1.0
2012-04-05,7.1,7.12,7.06,7.08,773600,6.96185351514208,6.98146437011431,6.92263180519762,6.94224266016985,788950.814327484,0.0,1.0
2012-04-09,6.98,7.05,6.98,7.02,805800,6.84418838530869,6.9128263777115,6.84418838530869,6.88341009525316,821789.770146183,0.0,1.0
2012-04-10,6.74,6.98,6.69,6.96,1262400,6.60885812564192,6.84418838530869,6.55983098821134,6.82457753033646,1287450.24302872,0.0,1.0
2012-04-11,6.835,6.86,6.72,6.83,858700,6.70200968676002,6.72652325547531,6.58924727066969,6.69710697301696,875739.4832769,0.0,1.0
2012-04-12,6.94,6.96,6.82,6.88,550500,6.80496667536423,6.82457753033646,6.68730154553084,6.74613411044754,561423.763297932,0.0,1.0
2012-04-13,6.74,6.95,6.71,6.9,736000,6.60885812564192,6.81477210285035,6.57944184318357,6.76574496541977,750604.704427389,0.0,1.0
2012-04-16,6.72,6.83,6.7,6.77,625800,6.58924727066969,6.69710697301696,6.56963641569746,6.63827440810027,638217.967432962,0.0,1.0
2012-04-17,6.76,6.88,6.75,6.78,546200,6.62846898061415,6.74613411044754,6.61866355312803,6.64807983558638,557038.436899782,0.0,1.0
2012-04-18,6.71,6.77,6.65,6.74,575500,6.57944184318357,6.63827440810027,6.52060927826688,6.60885812564192,586919.847008101,0.0,1.0
2012-04-19,6.74,6.8,6.66,6.71,615600,6.60885812564192,6.66769069055861,6.53041470575299,6.57944184318357,627815.565279213,0.0,1.0
2012-04-20,6.7,6.82,6.65,6.82,622200,6.56963641569746,6.68730154553084,6.52060927826688,6.68730154553084,634546.531378697,0.0,1.0
2012-04-23,6.74,6.77,6.6,6.6,1094900,6.60885812564192,6.63827440810027,6.4715821408363,6.4715821408363,1116626.48217058,0.0,1.0
2012-04-24,6.85,6.86,6.7,6.73,1135000,6.71671782798919,6.72652325547531,6.56963641569746,6.5990526981558,1157522.20044169,0.0,1.0
2012-04-25,6.85,7.02,6.83,6.93,1082400,6.71671782798919,6.88341009525316,6.69710697301696,6.79516124787812,1103878.4403155,0.0,1.0
2012-04-26,6.96,6.99,6.77,6.85,642600,6.82457753033646,6.85399381279481,6.63827440810027,6.71671782798919,655351.335686196,0.0,1.0
2012-04-27,6.98,7.02,6.9,6.99,691800,6.84418838530869,6.88341009525316,6.76574496541977,6.85399381279481,705527.62842781,0.0,1.0
2012-04-30,6.97,7.0,6.91,6.99,514400,6.83438295782258,6.86379924028093,6.77555039290588,6.85399381279481,524607.418420447,0.0,1.0
2012-05-01,6.96,7.07,6.91,7.0,762100,6.82457753033646,6.93243723268373,6.77555039290588,6.86379924028093,777222.615820806,0.0,1.0
2012-05-02,6.97,6.98,6.83,6.9,754500,6.83438295782258,6.84418838530869,6.69710697301696,6.76574496541977,769471.806372914,0.0,1.0
2012-05-03,6.85,6.98,6.85,6.98,759400,6.71671782798919,6.84418838530869,6.71671782798919,6.84418838530869,774469.038780108,0.0,1.0
2012-05-04,6.7,6.84,6.7,6.82,811600,6.56963641569746,6.70691240050308,6.56963641569746,6.68730154553084,827704.861566941,0.0,1.0
2012-05-07,6.72,6.78,6.61,6.66,581000,6.58924727066969,6.64807983558638,6.48138756832242,6.53041470575299,592528.985424338,0.0,1.0
2012-05-08,6.73,6.74,6.64,6.68,827500,6.5990526981558,6.60885812564192,6.51080385078076,6.55002556072523,843920.37080661,0.0,1.0
2012-05-09,6.7,6.75,6.62,6.66,613200,6.56963641569746,6.61866355312803,6.49119299580853,6.53041470575299,625367.941243036,0.0,1.0
2012-05-10,6.72,6.81,6.7,6.78,472000,6.58924727066969,6.67749611804473,6.56963641569746,6.64807983558638,481366.060447999,0.0,1.0
2012-05-11,6.67,6.79,6.64,6.72,691000,6.54022013323911,6.6578852630725,6.51080385078076,6.58924727066969,704711.753749084,0.0,1.0
2012-05-14,6.5,6.64,6.5,6.63,894200,6.37352786597514,6.51080385078076,6.37352786597514,6.50099842329465,911943.922145342,0.0,1.0
2012-05-15,6.2,6.38,6.17,6.37,946000,6.07936504139168,6.25586273614176,6.04994875893333,6.24605730865564,964771.807592812,0.0,1.0
2012-05-16,6.33,6.38,6.15,6.2,1031200,6.20683559871118,6.25586273614176,6.0303379039611,6.07936504139168,1051662.46087707,0.0,1.0
2012-05-17,6.0,6.35,6.0,6.35,976100,5.88325649166936,6.22644645368341,5.88325649166936,6.22644645368341,995469.092379857,0.0,1.0
2012-05-18,6.01,6.14,5.99,6.04,763400,5.89306191915548,6.02053247647498,5.87345106418325,5.92247820161383,778548.412173735,0.0,1.0
2012-05-21,6.2,6.2,5.99,6.06,698100,6.07936504139168,6.07936504139168,5.87345106418325,5.94208905658606,711952.641522772,0.0,1.0
2012-05-22,6.08,6.3093,6.03,6.22,556600,5.96169991155829,6.18653836381492,5.91267277412771,6.09897589636391,567644.807723213,0.0,1.0
2012-05-23,6.17,6.22,5.95,6.0,850000,6.04994875893333,6.09897589636391,5.83422935423879,5.88325649166936,866866.846145762,0.0,1.0
2012-05-24,6.19,6.22,6.14,6.15,822000,6.06955961390556,6.09897589636391,6.02053247647498,6.0303379039611,838311.232390372,0.0,1.0
2012-05-25,6.21,6.26,6.13,6.2,486200,6.08917046887779,6.13819760630837,6.01072704898887,6.07936504139168,495847.835995376,0.0,1.0
2012-05-29,6.26,6.27,6.16,6.24,582400,6.13819760630837,6.14800303379449,6.04014333144721,6.11858675133614,593956.766112108,0.0,1.0
2012-05-30,6.07,6.2294,6.06,6.22,612300,5.95189448407217,6.10819299820086,5.94208905658606,6.09897589636391,624450.082229471,0.0,1.0
2012-05-31,5.96,6.16,5.95,6.11,1492500,5.8440347817249,6.04014333144721,5.83422935423879,5.99111619401664,1522116.19749712,0.0,1.0
2012-06-01,5.78,5.89,5.75,5.85,1362300,5.66753708697482,5.77539678932209,5.63812080451647,5.73617507937763,1389332.59353455,0.0,1.0
2012-06-04,5.76,5.85,5.73,5.85,865500,5.64792623200259,5.73617507937763,5.61850994954424,5.73617507937763,882674.418046067,0.0,1.0
2012-06-05,5.93,5.93,5.77,5.79,670700,5.81461849926655,5.81461849926655,5.6577316594887,5.67734251446094,684008.933776427,0.0,1.0
2012-06-06,6.12,6.12,5.89,5.99,749900,6.00092162150275,6.00092162150275,5.77539678932209,5.87345106418325,764780.526970243,0.0,1.0
2012-06-07,6.23,6.27,6.13,6.19,815600,6.10878132385002,6.14800303379449,6.01072704898887,6.06955961390556,831784.234960569,0.0,1.0
2012-06-08,6.16,6.23,6.03,6.17,714200,6.04014333144721,6.10878132385002,5.91267277412771,6.04994875893333,728372.119432122,0.0,1.0
2012-06-11,6.09,6.24,6.09,6.21,775000,5.9715053390444,6.11858675133614,5.9715053390444,6.08917046887779,790378.595015254,0.0,1.0
2012-06-12,6.15,6.23,6.05,6.1,776500,6.0303379039611,6.10878132385002,5.93228362909994,5.98131076653052,791908.360037863,0.0,1.0
2012-06-13,6.16,6.26,6.09,6.11,869100,6.04014333144721,6.13819760630837,5.9715053390444,5.99111619401664,886345.854100332,0.0,1.0
2012-06-14,6.3,6.3,6.15,6.18,730600,6.17741931625283,6.17741931625283,6.0303379039611,6.05975418641945,745097.550345993,0.0,1.0
2012-06-15,6.27,6.32,6.19,6.29,1697600,6.14800303379449,6.19703017122506,6.06955961390556,6.16761388876672,1731286.06825535,0.0,1.0
2012-06-18,6.25,6.3,6.2,6.23,660500,6.12839217882225,6.17741931625283,6.07936504139168,6.10878132385002,673606.531622678,0.0,1.0
2012-06-19,6.48,6.5,6.24,6.26,885500,6.35391701100291,6.37352786597514,6.11858675133614,6.13819760630837,903071.285014203,0.0,1.0
2012-06-20,6.47,6.53,6.33,6.5,596600,6.3441115835168,6.40294414843349,6.20683559871118,6.37352786597514,608438.541659484,0.0,1.0
2012-06-21,6.23,6.48,6.22,6.45,755200,6.10878132385002,6.35391701100291,6.09897589636391,6.32450072854457,770185.6967168,0.0,1.0
2012-06-22,6.27,6.35,6.2,6.25,3732500,6.14800303379449,6.22644645368341,6.07936504139168,6.12839217882225,3806565.2979283,0.0,1.0
2012-06-25,6.08,6.25,6.07,6.2,534200,5.96169991155829,6.12839217882225,5.95189448407217,6.07936504139168,544800.316718901,0.0,1.0
2012-06-26,6.06,6.14,6.05,6.07,497600,5.94208905658606,6.02053247647498,5.93228362909994,5.95189448407217,507474.050167213,0.0,1.0
2012-06-27,5.87,6.1,5.85,6.09,1583600,5.75578593434986,5.98131076653052,5.73617507937763,5.9715053390444,1615023.92653697,0.0,1.0
2012-06-28,5.84,5.87,5.74,5.87,1470500,5.72636965189151,5.75578593434986,5.62831537703036,5.75578593434986,1499679.64383217,0.0,1.0
2012-06-29,5.87,6.0,5.84,5.99,1552100,5.75578593434986,5.88325649166936,5.72636965189151,5.87345106418325,1582898.86106216,0.0,1.0
2012-07-02,6.16,6.17,5.85,5.87,1503000,6.04014333144721,6.04994875893333,5.73617507937763,5.75578593434986,1532824.55265539,0.0,1.0
2012-07-03,6.17,6.23,6.0601,6.14,570500,6.04994875893333,6.10878132385002,5.94218711086092,6.02053247647498,581820.630266067,0.0,1.0
2012-07-05,6.19,6.22,6.0546,6.1888,672600,6.06955961390556,6.09897589636391,5.93679412574356,6.06838296260723,685946.636138399,0.0,1.0
2012-07-06,6.0,6.14,5.99,6.14,767600,5.88325649166936,6.02053247647498,5.87345106418325,6.02053247647498,782831.754237044,0.0,1.0
2012-07-09,5.93,6.02,5.9,5.97,564500,5.81461849926655,5.9028673466416,5.78520221680821,5.85384020921102,575701.570175627,0.0,1.0
2012-07-10,5.89,6.0225,5.87,5.97,714200,5.77539678932209,5.90531870351312,5.75578593434986,5.85384020921102,728372.119432121,0.0,1.0
2012-07-11,5.89,5.9501,5.83,5.88,626600,5.77539678932209,5.83432740851365,5.7165642244054,5.76559136183598,639033.842111688,0.0,1.0
2012-07-12,5.94,5.975,5.81,5.85,601700,5.82442392675267,5.85874292295408,5.69695336943317,5.73617507937763,613639.742736359,0.0,1.0
2012-07-13,6.02,6.07,5.91,5.95,607300,5.9028673466416,5.95189448407217,5.79500764429432,5.83422935423879,619350.865487436,0.0,1.0
2012-07-16,6.0,6.05,5.92,6.0,329600,5.88325649166936,5.93228362909994,5.80481307178044,5.88325649166936,336140.367634874,0.0,1.0
2012-07-17,5.96,6.04,5.88,5.93,764700,5.8440347817249,5.92247820161383,5.76559136183598,5.81461849926655,779874.208526664,0.0,1.0
2012-07-18,6.03,6.07,5.925,5.96,621800,5.91267277412771,5.95189448407217,5.8097157855235,5.8440347817249,634138.594039335,0.0,1.0
2012-07-19,5.92,6.06,5.92,6.06,455200,5.80481307178044,5.94208905658606,5.80481307178044,5.94208905658606,464232.692194765,0.0,1.0
2012-07-20,5.8,5.92,5.8,5.88,953900,5.68714794194705,5.80481307178044,5.68714794194705,5.76559136183598,972828.570045226,0.0,1.0
2012-07-23,5.71,5.79,5.64,5.75,956500,5.59889909457201,5.67734251446094,5.5302611021692,5.63812080451647,975480.162751084,0.0,1.0
2012-07-24,5.635,5.75,5.59,5.75,755700,5.52535838842614,5.63812080451647,5.48123396473862,5.63812080451647,770695.618391003,0.0,1.0
2012-07-25,5.69,5.76,5.64,5.68,583800,5.57928823959978,5.64792623200259,5.5302611021692,5.56948281211366,595384.546799877,0.0,1.0
2012-07-26,5.2,5.88,5.16,5.79,2806800,5.09882229278012,5.76559136183598,5.05960058283565,5.67734251446094,2862496.31030814,0.0,1.0
2012-07-27,5.02,5.18,4.92,5.1,3163200,4.92232459803003,5.07921143780788,4.82427032316888,5.00076801791896,3225968.47968032,0.0,1.0
2012-07-30,5.03,5.04,4.93,5.02,1579900,4.93213002551615,4.94193545300227,4.83407575065499,4.92232459803003,1611250.50614787,0.0,1.0
2012-07-31,4.97,5.05,4.93,5.03,1456300,4.87329746059946,4.95174088048838,4.83407575065499,4.93213002551615,1485197.86828479,0.0,1.0
2012-08-01,4.82,5.0,4.82,5.0,1624800,4.72621604830772,4.9027137430578,4.72621604830772,4.9027137430578,1657041.47249133,0.0,1.0
2012-08-02,4.85,4.97,4.84,4.9,1453900,4.75563233076607,4.87329746059946,4.74582690327995,4.80465946819665,1482750.24424861,0.0,1.0
2012-08-03,4.97,4.97,4.85,4.9,1517100,4.87329746059946,4.87329746059946,4.75563233076607,4.80465946819665,1547204.34386792,0.0,1.0
2012-08-06,5.1,5.12,4.97,4.98,1667200,5.00076801791896,5.02037887289119,4.87329746059946,4.88310288808557,1700282.83046378,0.0,1.0
2012-08-07,4.9,4.96,4.865,4.96,1170100,4.80465946819665,4.86349203311334,4.77034047199524,4.86349203311334,1193318.70197077,0.0,1.0
2012-08-08,4.79,4.935,4.78,4.87,1000800,4.69679976584938,4.83897846439805,4.68699433836326,4.7752431857383,1020659.2230855,0.0,1.0
2012-08-09,4.92,4.95,4.8,4.8,1101400,4.82427032316888,4.85368660562723,4.70660519333549,4.70660519333549,1123255.46393523,0.0,1.0
2012-08-10,4.89,4.96,4.87,4.92,590200,4.79485404071053,4.86349203311334,4.7752431857383,4.82427032316888,601911.544229681,0.0,1.0
2012-08-13,4.87,4.9,4.86,4.89,596400,4.7752431857383,4.80465946819665,4.76543775825218,4.79485404071053,608234.572989803,0.0,1.0
2012-08-14,4.8,4.91,4.76,4.89,758200,4.70660519333549,4.81446489568276,4.66738348339103,4.79485404071053,773245.22676202,0.0,1.0
2012-08-15,4.71,4.8,4.68,4.8,968700,4.61835634596045,4.70660519333549,4.5889400635021,4.70660519333549,987922.251601646,0.0,1.0
2012-08-16,4.74,4.75,4.66,4.72,1089300,4.6477726284188,4.65757805590491,4.56932920852987,4.62816177344657,1110915.3594195,0.0,1.0
2012-08-17,4.76,4.76,4.68,4.72,751500,4.66738348339103,4.66738348339103,4.5889400635021,4.62816177344657,766412.276327694,0.0,1.0
2012-08-20,4.84,4.89,4.76,4.76,894900,4.74582690327995,4.79485404071053,4.66738348339103,4.66738348339103,912657.812489227,0.0,1.0
2012-08-21,4.8,4.88,4.78,4.86,1138800,4.70660519333549,4.78504861322442,4.68699433836326,4.76543775825218,1161397.60516564,0.0,1.0
2012-08-22,4.7,4.79,4.63,4.77,1032300,4.60855091847434,4.69679976584938,4.53991292607153,4.67718891087714,1052784.28856032,0.0,1.0
2012-08-23,4.61,4.73,4.55,4.72,1163300,4.5203020710993,4.63796720093268,4.4614695061826,4.62816177344657,1186383.7672016,0.0,1.0
2012-08-24,4.62,4.68,4.55,4.6,1142300,4.53010749858541,4.5889400635021,4.4614695061826,4.51049664361318,1164967.05688506,0.0,1.0
2012-08-27,4.4,4.6499,4.38,4.63,1849000,4.31438809389087,4.5594257267689,4.29477723891864,4.53991292607153,1885690.35120413,0.0,1.0
2012-08-28,4.59,4.62,4.4,4.4,1230100,4.50069121612706,4.53010749858541,4.31438809389087,4.31438809389087,1254509.30287518,0.0,1.0
2012-08-29,4.57,4.665,4.56,4.62,820700,4.48108036115483,4.57423192227293,4.47127493366872,4.53010749858541,836985.436037444,0.0,1.0
2012-08-30,4.52,4.57,4.49,4.54,670400,4.43205322372425,4.48108036115483,4.40263694126591,4.45166407869649,683702.980771905,0.0,1.0
2012-08-31,4.51,4.59,4.51,4.55,760500,4.42224779623814,4.50069121612706,4.42224779623814,4.4614695061826,775590.866463355,0.0,1.0
2012-09-04,4.51,4.54,4.4,4.52,931800,4.42224779623814,4.45166407869649,4.31438809389087,4.43205322372425,950290.032045436,0.0,1.0
2012-09-05,4.47,4.51,4.42,4.49,835600,4.38302608629368,4.42224779623814,4.3339989488631,4.40263694126591,852181.101928703,0.0,1.0
2012-09-06,4.65,4.66,4.46,4.49,1171800,4.55952378104376,4.56932920852987,4.37322065880756,4.40263694126591,1195052.43566306,0.0,1.0
2012-09-07,4.78,4.81,4.65,4.66,1183900,4.68699433836326,4.71641062082161,4.55952378104376,4.56932920852987,1207392.54017878,0.0,1.0
2012-09-10,4.77,4.8,4.7,4.71,702900,4.67718891087714,4.70660519333549,4.60855091847434,4.61835634596045,716847.889595125,0.0,1.0
2012-09-11,4.83,4.9,4.78,4.82,927000,4.73602147579384,4.80465946819665,4.68699433836326,4.72621604830772,945394.783973083,0.0,1.0
2012-09-12,4.79,4.86,4.76,4.85,754000,4.69679976584938,4.76543775825218,4.66738348339103,4.75563233076607,768961.88469871,0.0,1.0
2012-09-13,4.96,5.0,4.8,4.81,1116100,4.86349203311334,4.9027137430578,4.70660519333549,4.71641062082161,1138247.16115681,0.0,1.0
2012-09-14,5.09,5.1,4.96,5.0,1217600,4.99096259043284,5.00076801791896,4.86349203311334,4.9027137430578,1241761.26102009,0.0,1.0
2012-09-17,5.05,5.09,4.99,5.05,677400,4.95174088048838,4.99096259043284,4.89290831557169,4.95174088048838,690841.884210752,0.0,1.0
2012-09-18,4.93,5.06,4.92,5.06,984500,4.83407575065499,4.9615463079745,4.82427032316888,4.9615463079745,1004035.77650647,0.0,1.0
2012-09-19,4.88,4.98,4.86,4.95,876200,4.78504861322442,4.88310288808557,4.76543775825218,4.85368660562723,893586.741874018,0.0,1.0
2012-09-20,4.88,4.9,4.77,4.85,799900,4.78504861322442,4.80465946819665,4.67718891087714,4.75563233076607,815772.694390581,0.0,1.0
2012-09-21,5.05,5.08,4.85,4.94,2108400,4.95174088048838,4.98115716294673,4.75563233076607,4.84388117814111,2150237.71578085,0.0,1.0
2012-09-24,4.98,5.03,4.91,5.02,1023900,4.88310288808557,4.93213002551615,4.81446489568276,4.92232459803003,1044217.6044337,0.0,1.0
2012-09-25,4.785,5.0299,4.77,4.96,1069000,4.69189705210632,4.93203197124129,4.67718891087714,4.86349203311334,1090212.53944685,0.0,1.0
2012-09-26,4.69,4.79,4.67,4.75,933600,4.59874549098822,4.69679976584938,4.57913463601599,4.65757805590491,952125.750072568,0.0,1.0
2012-09-27,4.77,4.82,4.69,4.74,764000,4.67718891087714,4.72621604830772,4.59874549098822,4.6477726284188,779160.318182779,0.0,1.0
2012-09-28,4.9,4.94,4.71,4.74,1249700,4.80465946819665,4.84388117814111,4.61835634596045,4.6477726284188,1274498.23250395,0.0,1.0
2012-10-01,4.92,5.05,4.86,4.96,1175300,4.82427032316888,4.95174088048838,4.76543775825218,4.86349203311334,1198621.88738249,0.0,1.0
2012-10-02,4.91,4.97,4.89,4.95,765500,4.81446489568276,4.87329746059946,4.79485404071053,4.85368660562723,780690.083205389,0.0,1.0
2012-10-03,4.94,4.98,4.87,4.91,882700,4.84388117814111,4.88310288808557,4.7752431857383,4.81446489568276,900215.723638663,0.0,1.0
2012-10-04,5.11,5.16,4.9,4.95,1264400,5.01057344540508,5.05960058283565,4.80465946819665,4.85368660562723,1289489.92972553,0.0,1.0
2012-10-05,5.07,5.218,5.02,5.15,785700,4.97135173546061,5.11647206225512,4.92232459803003,5.04979515534954,801290.918843206,0.0,1.0
2012-10-08,5.03,5.115,5.0,5.06,572900,4.93213002551615,5.01547615914813,4.9027137430578,4.9615463079745,584268.254302243,0.0,1.0
2012-10-09,4.92,5.045,4.9,5.0,635200,4.82427032316888,4.94683816674532,4.80465946819665,4.9027137430578,647804.494907985,0.0,1.0
2012-10-10,4.77,4.97,4.74,4.9,1153600,4.67718891087714,4.87329746059946,4.6477726284188,4.80465946819665,1176491.28672206,0.0,1.0
2012-10-11,4.79,4.81,4.75,4.8,823400,4.69679976584938,4.71641062082161,4.65757805590491,4.70660519333549,839739.013078141,0.0,1.0
2012-10-12,4.76,4.82,4.75,4.79,1132100,4.66738348339103,4.72621604830772,4.65757805590491,4.69679976584938,1154564.65473131,0.0,1.0
2012-10-15,4.62,4.8095,4.59,4.77,1232300,4.53010749858541,4.7159203494473,4.50069121612706,4.67718891087714,1256752.95824167,0.0,1.0
2012-10-16,4.7,4.73,4.61,4.67,762900,4.60855091847434,4.63796720093268,4.5203020710993,4.57913463601599,778038.49049953,0.0,1.0
2012-10-17,4.91,4.94,4.7,4.72,779300,4.81446489568276,4.84388117814111,4.60855091847434,4.62816177344657,794763.921413403,0.0,1.0
2012-10-18,4.81,4.95,4.81,4.91,500900,4.71641062082161,4.85368660562723,4.71641062082161,4.81446489568276,510839.533216955,0.0,1.0
2012-10-19,4.6601,4.81,4.65,4.79,882200,4.56942726280473,4.71641062082161,4.55952378104376,4.69679976584938,899705.801964461,0.0,1.0
2012-10-22,4.73,4.74,4.61,4.66,722600,4.63796720093268,4.6477726284188,4.5203020710993,4.56932920852987,736938.803558739,0.0,1.0
2012-10-23,4.66,4.695,4.52,4.52,587700,4.56932920852987,4.60364820473128,4.43205322372425,4.43205322372425,599361.935858664,0.0,1.0
2012-10-24,4.64,4.71,4.61,4.7,484000,4.54971835355764,4.61835634596045,4.5203020710993,4.60855091847434,493604.180628881,0.0,1.0
2012-10-25,4.68,4.7,4.64,4.66,586900,4.5889400635021,4.60855091847434,4.54971835355764,4.56932920852987,598546.061179939,0.0,1.0
2012-10-26,4.69,4.78,4.635,4.69,891900,4.59874549098822,4.68699433836326,4.54481563981458,4.59874549098822,909598.282444006,0.0,1.0
2012-10-31,4.68,4.8,4.65,4.69,597200,4.5889400635021,4.70660519333549,4.55952378104376,4.59874549098822,609050.447668529,0.0,1.0
2012-11-01,4.8,4.86,4.68,4.68,849900,4.70660519333549,4.76543775825218,4.5889400635021,4.5889400635021,866764.861810921,0.0,1.0
2012-11-02,4.61,4.834,4.61,4.8,1453300,4.5203020710993,4.73994364678828,4.5203020710993,4.70660519333549,1482138.33823957,0.0,1.0
2012-11-05,4.52,4.64,4.48,4.61,1234700,4.43205322372425,4.54971835355764,4.39283151377979,4.5203020710993,1259200.58227785,0.0,1.0
2012-11-06,4.63,4.68,4.57,4.57,1046900,4.53991292607153,4.5889400635021,4.48108036115483,4.48108036115483,1067674.00144706,0.0,1.0
2012-11-07,4.39,4.58,4.38,4.58,1220900,4.30458266640475,4.49088578864095,4.29477723891864,4.49088578864095,1245126.74406984,0.0,1.0
2012-11-08,4.21,4.49,4.21,4.44,1217100,4.12808497165467,4.40263694126591,4.12808497165467,4.35360980383533,1241251.33934589,0.0,1.0
2012-11-09,4.0,4.18,3.97,4.18,2343300,3.92217099444624,4.09866868919632,3.8927547119879,4.09866868919632,2389798.91832161,0.0,1.0
2012-11-12,3.98,4.05,3.97,4.0,1369600,3.90256013947401,3.97119813187682,3.8927547119879,3.92217099444624,1396777.44997792,0.0,1.0
2012-11-13,3.78,4.0,3.75,3.96,2148100,3.7064515897517,3.92217099444624,3.67703530729335,3.88294928450178,2190725.4967126,0.0,1.0
2012-11-14,3.31,3.67,3.27,3.66,3216500,3.24559649790427,3.59859188740443,3.2063747879598,3.58878645991831,3280326.1301504,0.0,1.0
2012-11-15,3.18,3.47,3.17,3.35,2221100,3.11812594058476,3.40248333768212,3.10832051309865,3.28481820784873,2265174.0611463,0.0,1.0
2012-11-16,3.33,3.36,3.11,3.15,1973700,3.2652073528765,3.29462363533484,3.04948794818195,3.08870965812642,2012864.81675046,0.0,1.0
2012-11-19,3.66,3.89,3.58,3.79,3234300,3.58878645991831,3.81431129209897,3.51034304002939,3.71625701723781,3298479.34175205,0.0,1.0
2012-11-20,3.48,3.68,3.46,3.65,1530800,3.41228876516823,3.60839731489054,3.392677910196,3.5789810324322,1561176.1977411,0.0,1.0
2012-11-21,3.42,3.485,3.41,3.48,1930500,3.35345620025154,3.41719147891129,3.34365077276542,3.41228876516823,1968807.58409928,0.0,1.0
2012-11-23,3.5,3.51,3.3,3.37,624500,3.43189962014046,3.44170504762658,3.23579107041815,3.30442906282096,636892.171080034,0.0,1.0
2012-11-26,3.465,3.53,3.43,3.5,839700,3.39758062393906,3.46131590259881,3.36326162773765,3.43189962014046,856362.459657171,0.0,1.0
2012-11-27,3.47,3.59,3.45,3.48,1077200,3.40248333768212,3.5201484675155,3.38287248270988,3.41228876516823,1098575.25490378,0.0,1.0
2012-11-28,3.42,3.48,3.38,3.46,1138900,3.35345620025154,3.41228876516823,3.31423449030708,3.392677910196,1161499.58950048,0.0,1.0
2012-11-29,3.52,3.52,3.42,3.45,1439700,3.45151047511269,3.45151047511269,3.35345620025154,3.38287248270988,1468268.46870124,0.0,1.0
2012-11-30,3.6,3.67,3.55,3.56,1547200,3.52995389500162,3.59859188740443,3.48092675757104,3.49073218505716,1577901.62865497,0.0,1.0
2012-12-03,3.53,3.7,3.52,3.63,1268900,3.46131590259881,3.62800816986277,3.45151047511269,3.55937017745997,1294079.22479336,0.0,1.0
2012-12-04,3.3999,3.53,3.38,3.5,1040300,3.33374729100445,3.46131590259881,3.31423449030708,3.43189962014046,1060943.03534757,0.0,1.0
2012-12-05,3.46,3.48,3.4,3.4,849600,3.392677910196,3.41228876516823,3.33384534527931,3.33384534527931,866458.908806399,0.0,1.0
2012-12-06,3.39,3.48,3.35,3.43,921200,3.32403991779319,3.41228876516823,3.28481820784873,3.36326162773765,939479.692552324,0.0,1.0
2012-12-07,3.395,3.44,3.34,3.4,825800,3.32894263153625,3.37306705522377,3.27501278036261,3.33384534527931,842186.637114317,0.0,1.0
2012-12-10,3.29,3.415,3.28,3.4,920200,3.22598564293203,3.34855348650848,3.21618021544592,3.33384534527931,938459.849203919,0.0,1.0
2012-12-11,3.41,3.41,3.285,3.32,849500,3.34365077276542,3.34365077276542,3.22108292918898,3.25540192539038,866356.924471559,0.0,1.0
2012-12-12,3.43,3.51,3.38,3.42,1038400,3.36326162773765,3.44170504762658,3.31423449030708,3.35345620025154,1059005.3329856,0.0,1.0
2012-12-13,3.42,3.45,3.4,3.4,646400,3.35345620025154,3.38287248270988,3.33384534527931,3.33384534527931,659226.740410141,0.0,1.0
2012-12-14,3.29,3.41,3.27,3.4,889700,3.22598564293203,3.34365077276542,3.2063747879598,3.33384534527931,907354.627077512,0.0,1.0
2012-12-17,3.355,3.365,3.27,3.35,806600,3.28972092159179,3.2995263490779,3.2063747879598,3.28481820784873,822605.644824906,0.0,1.0
2012-12-18,3.35,3.38,3.3,3.38,940800,3.28481820784873,3.31423449030708,3.23579107041815,3.31423449030708,959468.622181097,0.0,1.0
2012-12-19,3.28,3.38,3.25,3.36,1095200,3.21618021544592,3.31423449030708,3.18676393298757,3.29462363533484,1116932.4351751,0.0,1.0
2012-12-20,3.32,3.32,3.26,3.27,1242800,3.25540192539038,3.25540192539038,3.19656936047369,3.2063747879598,1267461.31339994,0.0,1.0
2012-12-21,3.29,3.33,3.24,3.27,2448800,3.22598564293203,3.2652073528765,3.17695850550146,3.2063747879598,2497392.39157852,0.0,1.0
2012-12-24,3.29,3.33,3.18,3.28,1386200,3.22598564293203,3.2652073528765,3.11812594058476,3.21618021544592,1413706.84956148,0.0,1.0
2012-12-26,3.33,3.48,3.25,3.3,1837700,3.2652073528765,3.41228876516823,3.18676393298757,3.23579107041815,1874166.12136714,0.0,1.0
2012-12-27,3.21,3.36,3.19,3.35,1248300,3.14754222304311,3.29462363533484,3.12793136807088,3.28481820784873,1273070.45181618,0.0,1.0
2012-12-28,3.374,3.42,3.19,3.19,1579800,3.30835123381541,3.35345620025154,3.12793136807088,3.12793136807088,1611148.52181303,0.0,1.0
2012-12-31,3.46,3.53,3.33,3.33,1789100,3.392677910196,3.46131590259881,3.2652073528765,3.2652073528765,1824601.73463457,0.0,1.0
2013-01-02,3.61,3.71,3.54,3.55,1857600,3.53975932248773,3.63781359734889,3.47112133008492,3.48092675757104,1894461.00400043,0.0,1.0
2013-01-03,3.67,3.83,3.63,3.63,1854100,3.59859188740443,3.75547872718228,3.55937017745997,3.55937017745997,1890891.55228101,0.0,1.0
2013-01-04,3.72,3.73,3.64,3.7,1175900,3.64761902483501,3.65742445232112,3.56917560494608,3.62800816986277,1199233.79339153,0.0,1.0
2013-01-07,3.8,3.8,3.71,3.75,1104000,3.72606244472393,3.72606244472393,3.63781359734889,3.67703530729335,1125907.05664108,0.0,1.0
2013-01-08,3.73,3.875,3.71,3.82,1926500,3.65742445232112,3.7996031508698,3.63781359734889,3.74567329969616,1964728.21070566,0.0,1.0
2013-01-09,3.65,3.76,3.62,3.75,1317700,3.5789810324322,3.68684073477947,3.54956474997385,3.67703530729335,1343847.58019561,0.0,1.0
2013-01-10,3.5,3.7,3.43,3.64,1810100,3.43189962014046,3.62800816986277,3.36326162773765,3.56917560494608,1846018.44495111,0.0,1.0
2013-01-11,3.47,3.55,3.44,3.49,991000,3.40248333768212,3.48092675757104,3.37306705522377,3.42209419265435,1010664.75827112,0.0,1.0
2013-01-14,3.55,3.58,3.45,3.48,1273900,3.48092675757104,3.51034304002939,3.38287248270988,3.41228876516823,1299178.4415354,0.0,1.0
2013-01-15,3.55,3.56,3.51,3.54,713000,3.48092675757104,3.49073218505716,3.44170504762658,3.47112133008492,727148.307414033,0.0,1.0
2013-01-16,3.53,3.54,3.48,3.53,817500,3.46131590259881,3.47112133008492,3.41228876516823,3.46131590259881,833721.937322541,0.0,1.0
2013-01-17,3.57,3.58,3.49,3.57,1335400,3.50053761254327,3.51034304002939,3.42209419265435,3.50053761254327,1361898.80746241,0.0,1.0
2013-01-18,3.74,3.76,3.59,3.59,2249600,3.66722987980724,3.68684073477947,3.5201484675155,3.5201484675155,2294239.59657589,0.0,1.0
2013-01-22,3.78,3.836,3.76,3.77,1149600,3.7064515897517,3.76136198367395,3.68684073477947,3.69664616226558,1172411.91332843,0.0,1.0
2013-01-23,3.63,3.82,3.63,3.81,1208300,3.55937017745997,3.74567329969616,3.55937017745997,3.73586787221005,1232276.71787991,0.0,1.0
2013-01-24,3.6,3.67,3.58,3.65,961100,3.52995389500162,3.59859188740443,3.51034304002939,3.5789810324322,980171.442153754,0.0,1.0
2013-01-25,3.67,3.715,3.57,3.61,1701400,3.59859188740443,3.64271631109195,3.50053761254327,3.53975932248773,1735161.47297929,0.0,1.0
2013-01-28,3.67,3.7,3.6,3.69,1226300,3.59859188740443,3.62800816986277,3.52995389500162,3.61820274237666,1250633.89815123,0.0,1.0
2013-01-29,3.68,3.74,3.62,3.67,1356200,3.60839731489054,3.66722987980724,3.54956474997385,3.59859188740443,1383111.54910927,0.0,1.0
2013-01-30,3.82,3.88,3.66,3.68,1966400,3.74567329969616,3.80450586461286,3.58878645991831,3.60839731489054,2005419.96030709,0.0,1.0
2013-01-31,3.99,4.05,3.78,3.85,3255500,3.91236556696013,3.97119813187682,3.7064515897517,3.77508958215451,3320100.02073827,0.0,1.0
2013-02-01,3.995,4.07,3.93,4.05,2201200,3.91726828070319,3.99080898684905,3.85353300204343,3.97119813187682,2244879.178513,0.0,1.0
2013-02-04,4.14,4.23,3.95,4.01,2159600,4.05944697925186,4.1476958266269,3.87314385701566,3.93197642193236,2202453.69521928,0.0,1.0
2013-02-05,4.21,4.27,4.1099,4.19,1742100,4.12808497165467,4.18691753657136,4.02993264251865,4.10847411668244,1776669.09725945,0.0,1.0
2013-02-06,4.34,4.36,4.15,4.2,1893800,4.25555552897417,4.2751663839464,4.06925240673798,4.11827954416855,1931379.33321276,0.0,1.0
2013-02-07,4.14,4.39,4.11,4.39,1665700,4.05944697925186,4.30458266640475,4.03003069679351,4.30458266640475,1698753.06544117,0.0,1.0
2013-02-08,4.18,4.23,4.11,4.14,1075300,4.09866868919632,4.1476958266269,4.03003069679351,4.05944697925186,1096637.55254181,0.0,1.0
2013-02-11,4.28,4.28,4.11,4.18,1152700,4.19672296405748,4.19672296405748,4.03003069679351,4.09866868919632,1175573.42770849,0.0,1.0
2013-02-12,4.33,4.33,4.21,4.3,1192400,4.24575010148806,4.24575010148806,4.12808497165467,4.21633381902971,1216061.20864024,0.0,1.0
2013-02-13,4.36,4.43,4.27,4.31,1538800,4.2751663839464,4.34380437634921,4.18691753657136,4.22613924651583,1569334.94452835,0.0,1.0
2013-02-14,4.36,4.45,4.3,4.37,1631500,4.2751663839464,4.36341523132145,4.21633381902971,4.28497181143252,1663874.42292566,0.0,1.0
2013-02-15,4.69,4.81,4.25,4.38,5453300,4.59874549098822,4.71641062082161,4.16730668159913,4.29477723891864,5561511.73186668,0.0,1.0
2013-02-19,4.47,4.7,4.4,4.7,3194900,4.38302608629368,4.60855091847434,4.31438809389087,4.60855091847434,3258297.51382481,0.0,1.0
2013-02-20,4.42,4.62,4.42,4.51,1787300,4.3339989488631,4.53010749858541,4.3339989488631,4.42224779623814,1822766.01660743,0.0,1.0
2013-02-21,4.25,4.4,4.2,4.4,2181400,4.16730668159913,4.31438809389087,4.11827954416855,4.31438809389087,2224686.28021455,0.0,1.0
2013-02-22,4.27,4.31,4.17,4.3,1274100,4.18691753657136,4.22613924651583,4.08886326171021,4.21633381902971,1299382.41020508,0.0,1.0
2013-02-25,4.25,4.4,4.24,4.34,1842600,4.16730668159913,4.31438809389087,4.15750125411302,4.25555552897417,1879163.35377433,0.0,1.0
2013-02-26,4.28,4.34,4.22,4.28,1517100,4.19672296405748,4.25555552897417,4.13789039914079,4.19672296405748,1547204.34386792,0.0,1.0
2013-02-27,4.21,4.25,4.15,4.16,1345900,4.12808497165467,4.16730668159913,4.06925240673798,4.07905783422409,1372607.16262068,0.0,1.0
2013-02-28,4.27,4.34,4.19,4.22,1928000,4.18691753657136,4.25555552897417,4.10847411668244,4.13789039914079,1966257.97572827,0.0,1.0
2013-03-01,4.17,4.25,4.15,4.25,1313900,4.08886326171021,4.16730668159913,4.06925240673798,4.16730668159913,1339972.17547167,0.0,1.0
2013-03-04,4.11,4.2,4.06,4.16,1350400,4.03003069679351,4.11827954416855,3.98100355936294,4.07905783422409,1377196.45768852,0.0,1.0
2013-03-05,4.23,4.25,4.12,4.13,1036700,4.1476958266269,4.16730668159913,4.03983612427963,4.04964155176575,1057271.59929331,0.0,1.0
2013-03-06,4.18,4.3,4.15,4.28,623100,4.09866868919632,4.21633381902971,4.06925240673798,4.19672296405748,635464.390392264,0.0,1.0
2013-03-07,4.2,4.23,4.15,4.17,645400,4.11827954416855,4.1476958266269,4.06925240673798,4.08886326171021,658206.897061736,0.0,1.0
2013-03-08,4.36,4.38,4.2,4.23,1330300,4.2751663839464,4.29477723891864,4.11827954416855,4.1476958266269,1356697.60638554,0.0,1.0
2013-03-11,4.33,4.395,4.269,4.36,960200,4.24575010148806,4.30948538014781,4.18593699382275,4.2751663839464,979253.583140188,0.0,1.0
2013-03-12,4.43,4.49,4.325,4.35,1400800,4.34380437634921,4.40263694126591,4.240847387745,4.26536095646029,1428596.56244822,0.0,1.0
2013-03-13,4.35,4.45,4.32,4.42,1283900,4.26536095646029,4.36341523132145,4.23594467400194,4.3339989488631,1309376.87501946,0.0,1.0
2013-03-14,4.48,4.49,4.32,4.35,1292500,4.39283151377979,4.40263694126591,4.23594467400194,4.26536095646029,1318147.52781576,0.0,1.0
2013-03-15,4.49,4.652,4.44,4.49,3806400,4.40263694126591,4.56148486654098,4.35360980383533,4.40263694126591,3881931.72137556,0.0,1.0
2013-03-18,4.45,4.49,4.37,4.47,1127300,4.36341523132145,4.40263694126591,4.28497181143252,4.38302608629368,1149669.40665896,0.0,1.0
2013-03-19,4.34,4.49,4.33,4.46,1295300,4.25555552897417,4.40263694126591,4.24575010148806,4.37322065880756,1321003.0891913,0.0,1.0
2013-03-20,4.4,4.42,4.32,4.36,877100,4.31438809389087,4.3339989488631,4.23594467400194,4.2751663839464,894504.600887585,0.0,1.0
2013-03-21,4.255,4.4042,4.255,4.36,935200,4.17220939534219,4.31850637343504,4.17220939534219,4.2751663839464,953757.499430019,0.0,1.0
2013-03-22,4.27,4.34,4.25,4.26,949400,4.18691753657136,4.25555552897417,4.16730668159913,4.17711210908525,968239.274977396,0.0,1.0
2013-03-25,4.25,4.37,4.24,4.31,809000,4.16730668159913,4.28497181143252,4.15750125411302,4.22613924651583,825053.268861084,0.0,1.0
2013-03-26,4.25,4.29,4.2,4.29,911100,4.16730668159913,4.2065283915436,4.11827954416855,4.2065283915436,929179.274733416,0.0,1.0
2013-03-27,4.24,4.2699,4.17,4.2,942300,4.15750125411302,4.1868194822965,4.08886326171021,4.11827954416855,960998.387203707,0.0,1.0
2013-03-28,4.16,4.27,4.15,4.23,907100,4.07905783422409,4.18691753657136,4.06925240673798,4.1476958266269,925099.901339789,0.0,1.0
2013-04-01,3.85,4.2,3.84,4.19,3619000,3.77508958215451,4.11827954416855,3.76528415466839,4.10847411668244,3690813.07788413,0.0,1.0
2013-04-02,5.72,5.75,5.24,5.42,28084300,5.60870452205813,5.63812080451647,5.13804400272458,5.31454169747466,28641586.5496605,0.0,1.0
2013-04-03,5.56,5.74,5.45,5.67,8366700,5.45181768228028,5.62831537703036,5.34395797993301,5.55967738462755,8532723.34311499,0.0,1.0
2013-04-04,5.51,5.63,5.45,5.5,3263000,5.4027905448497,5.52045567468309,5.34395797993301,5.39298511736358,3327748.84585132,0.0,1.0
2013-04-05,5.62,5.655,5.27,5.33,2678100,5.51065024719697,5.54496924339838,5.16746028518292,5.22629285009962,2731242.47136819,0.0,1.0
2013-04-08,5.62,5.7,5.54,5.55,3038600,5.51065024719697,5.5890936670859,5.43220682730805,5.44201225479416,3098895.99846884,0.0,1.0
2013-04-09,5.68,5.82,5.61,5.66,2333500,5.56948281211366,5.70675879691928,5.50084481971086,5.54987195714143,2379804.45350722,0.0,1.0
2013-04-10,5.74,5.81,5.72,5.72,2086500,5.62831537703036,5.69695336943317,5.60870452205813,5.60870452205813,2127903.14645074,0.0,1.0
2013-04-11,5.61,5.79,5.6,5.71,1942200,5.50084481971086,5.67734251446094,5.49103939222474,5.59889909457201,1980739.75127564,0.0,1.0
2013-04-12,5.58,5.65,5.27,5.5,1554600,5.47142853725251,5.54006652965532,5.16746028518292,5.39298511736358,1585448.46943318,0.0,1.0
2013-04-15,5.55,5.6,5.47,5.51,2008800,5.44201225479416,5.49103939222474,5.36356883490524,5.4027905448497,2048661.31827954,0.0,1.0
2013-04-16,5.6,5.79,5.52,5.58,1560300,5.49103939222474,5.67734251446094,5.41259597233582,5.47142853725251,1591261.5765191,0.0,1.0
2013-04-17,5.52,5.58,5.43,5.53,1828100,5.41259597233582,5.47142853725251,5.32434712496077,5.42240139982193,1864375.62522243,0.0,1.0
2013-04-18,5.49,5.56,5.4299,5.52,1194000,5.38317968987747,5.45181768228028,5.32424907068591,5.41259597233582,1217692.95799769,0.0,1.0
2013-04-19,5.51,5.54,5.45,5.48,1325300,5.4027905448497,5.43220682730805,5.34395797993301,5.37337426239135,1351598.3896435,0.0,1.0
2013-04-22,5.61,5.64,5.47,5.49,916000,5.50084481971086,5.5302611021692,5.36356883490524,5.38317968987747,934176.507140608,0.0,1.0
2013-04-23,5.69,5.7,5.61,5.64,790800,5.57928823959978,5.5890936670859,5.50084481971086,5.5302611021692,806492.119920081,0.0,1.0
2013-04-24,5.76,5.79,5.63,5.68,1082300,5.64792623200259,5.67734251446094,5.52045567468309,5.56948281211366,1103776.45598066,0.0,1.0
2013-04-25,5.7,5.79,5.68,5.77,1012300,5.5890936670859,5.67734251446094,5.56948281211366,5.6577316594887,1032387.42159218,0.0,1.0
2013-04-26,5.62,5.75,5.555,5.68,1132400,5.51065024719697,5.63812080451647,5.44691496853722,5.56948281211366,1154870.60773584,0.0,1.0
2013-04-29,5.78,5.86,5.649,5.66,1688800,5.66753708697482,5.74598050686375,5.53908598690671,5.54987195714143,1722311.44678937,0.0,1.0
2013-04-30,5.72,5.8,5.66,5.75,1198600,5.60870452205813,5.68714794194705,5.54987195714143,5.63812080451647,1222384.23740036,0.0,1.0
2013-05-01,5.61,5.74,5.59,5.72,1313000,5.50084481971086,5.62831537703036,5.48123396473862,5.60870452205813,1339054.3164581,0.0,1.0
2013-05-02,5.76,5.889,5.58,5.59,2377700,5.64792623200259,5.77441624657348,5.47142853725251,5.48123396473862,2424881.5295068,0.0,1.0
2013-05-03,5.78,5.92,5.76,5.85,2123300,5.66753708697482,5.80481307178044,5.64792623200259,5.73617507937763,2165433.38167211,0.0,1.0
2013-05-06,5.77,5.81,5.66,5.72,1472800,5.6577316594887,5.69695336943317,5.54987195714143,5.60870452205813,1502025.2835335,0.0,1.0
2013-05-07,5.75,5.75,5.66,5.75,1255600,5.63812080451647,5.63812080451647,5.54987195714143,5.63812080451647,1280515.30825955,0.0,1.0
2013-05-08,5.8,5.8,5.71,5.75,1475400,5.68714794194705,5.68714794194705,5.59889909457201,5.63812080451647,1504676.87623936,0.0,1.0
2013-05-09,5.78,5.85,5.735,5.81,1641300,5.66753708697482,5.73617507937763,5.6234126632873,5.69695336943317,1673868.88774005,0.0,1.0
2013-05-10,5.78,5.835,5.73,5.8,1130000,5.66753708697482,5.72146693814846,5.61850994954424,5.68714794194705,1152422.98369966,0.0,1.0
2013-05-13,5.79,5.84,5.73,5.75,1370200,5.67734251446094,5.72636965189151,5.61850994954424,5.63812080451647,1397389.35598697,0.0,1.0
2013-05-14,5.78,5.84,5.75,5.81,1567800,5.66753708697482,5.72636965189151,5.63812080451647,5.69695336943317,1598910.40163215,0.0,1.0
2013-05-15,5.7,5.78,5.6,5.63,1418000,5.5890936670859,5.66753708697482,5.49103939222474,5.52045567468309,1446137.86804081,0.0,1.0
2013-05-16,5.67,5.77,5.665,5.69,994900,5.55967738462755,5.6577316594887,5.55477467088449,5.57928823959978,1014642.1473299,0.0,1.0
2013-05-17,5.67,5.71,5.63,5.69,980000,5.55967738462755,5.59889909457201,5.52045567468309,5.57928823959978,999446.481438643,0.0,1.0
2013-05-20,5.78,5.86,5.69,5.7,1377900,5.66753708697482,5.74598050686375,5.57928823959978,5.5890936670859,1405242.1497697,0.0,1.0
2013-05-21,5.74,5.7999,5.71,5.79,611600,5.62831537703036,5.68704988767219,5.59889909457201,5.67734251446094,623736.191885586,0.0,1.0
2013-05-22,5.63,5.8,5.61,5.75,1015000,5.52045567468309,5.68714794194705,5.50084481971086,5.63812080451647,1035140.99863288,0.0,1.0
2013-05-23,5.75,5.77,5.55,5.61,1338600,5.63812080451647,5.6577316594887,5.44201225479416,5.50084481971086,1365162.30617731,0.0,1.0
2013-05-24,5.72,5.7462,5.665,5.7,572800,5.60870452205813,5.63439474207175,5.55477467088449,5.5890936670859,584166.269967402,0.0,1.0
2013-05-28,5.73,5.89,5.72,5.74,1102500,5.61850994954424,5.77539678932209,5.60870452205813,5.62831537703036,1124377.29161847,0.0,1.0
2013-05-29,5.69,5.875,5.67,5.71,1108100,5.57928823959978,5.76068864809292,5.55967738462755,5.59889909457201,1130088.41436955,0.0,1.0
2013-05-30,5.67,5.755,5.62,5.7,1796200,5.55967738462755,5.64302351825953,5.51065024719697,5.5890936670859,1831842.62240826,0.0,1.0
2013-05-31,5.515,5.65,5.51,5.61,2660700,5.40769325859276,5.54006652965532,5.4027905448497,5.50084481971086,2713497.19710591,0.0,1.0
2013-06-03,5.47,5.55,5.32,5.52,2437800,5.36356883490524,5.44201225479416,5.2164874226135,5.41259597233582,2486174.11474604,0.0,1.0
2013-06-04,5.52,5.55,5.45,5.5,1429100,5.41259597233582,5.44201225479416,5.34395797993301,5.39298511736358,1457458.12920813,0.0,1.0
2013-06-05,5.52,5.55,5.39,5.53,1595100,5.41259597233582,5.44201225479416,5.28512541501631,5.42240139982193,1626752.12504365,0.0,1.0
2013-06-06,5.68,5.69,5.41,5.53,2241900,5.56948281211366,5.57928823959978,5.30473626998854,5.42240139982193,2286386.80279316,0.0,1.0
2013-06-07,5.85,5.96,5.78,5.79,2709700,5.73617507937763,5.8440347817249,5.66753708697482,5.67734251446094,2763469.52117785,0.0,1.0
2013-06-10,5.8,5.9,5.76,5.9,1109600,5.68714794194705,5.78520221680821,5.64792623200259,5.78520221680821,1131618.17939216,0.0,1.0
2013-06-11,5.73,5.79,5.655,5.75,802000,5.61850994954424,5.67734251446094,5.54496924339838,5.63812080451647,817914.365422237,0.0,1.0
2013-06-12,5.74,5.78,5.67,5.74,1855200,5.62831537703036,5.66753708697482,5.55967738462755,5.62831537703036,1892013.37996425,0.0,1.0
2013-06-13,5.83,5.9,5.77,5.78,2031900,5.7165642244054,5.78520221680821,5.6577316594887,5.66753708697482,2072219.69962773,0.0,1.0
2013-06-14,5.78,5.88,5.768,5.83,1212400,5.66753708697482,5.76559136183598,5.65577057399148,5.7165642244054,1236458.07560838,0.0,1.0
2013-06-17,5.85,5.91,5.83,5.85,1216000,5.73617507937763,5.79500764429432,5.7165642244054,5.73617507937763,1240129.51166264,0.0,1.0
2013-06-18,5.85,5.89,5.8,5.85,1058600,5.73617507937763,5.77539678932209,5.68714794194705,5.73617507937763,1079606.16862342,0.0,1.0
2013-06-19,5.81,5.875,5.79,5.85,970900,5.69695336943317,5.76068864809292,5.67734251446094,5.73617507937763,990165.906968141,0.0,1.0
2013-06-20,5.72,5.78,5.67,5.73,1620600,5.60870452205813,5.66753708697482,5.55967738462755,5.61850994954424,1652758.13042802,0.0,1.0
2013-06-21,5.56,5.75,5.4,5.74,4697900,5.45181768228028,5.63812080451647,5.29493084250243,5.62831537703036,4791122.0664802,0.0,1.0
2013-06-24,5.44,5.56,5.35,5.5,1520100,5.33415255244689,5.45181768228028,5.24590370507185,5.39298511736358,1550263.87391314,0.0,1.0
2013-06-25,5.64,5.65,5.49,5.53,1101500,5.5302611021692,5.54006652965532,5.38317968987747,5.42240139982193,1123357.44827007,0.0,1.0
2013-06-26,5.8,5.835,5.6,5.66,1908800,5.68714794194705,5.72146693814846,5.49103939222474,5.54987195714143,1946676.98343886,0.0,1.0
2013-06-27,5.91,5.945,5.8199,5.84,2185900,5.79500764429432,5.82932664049573,5.70666074264442,5.72636965189151,2229275.57528238,0.0,1.0
2013-06-28,5.89,5.93,5.85,5.9,3944200,5.77539678932209,5.81461849926655,5.73617507937763,5.78520221680821,4022466.13478602,0.0,1.0
2013-07-01,6.13,6.14,5.9,5.9,2174900,6.01072704898887,6.02053247647498,5.78520221680821,5.78520221680821,2218057.2984499,0.0,1.0
2013-07-02,6.07,6.1699,6.02,6.11,1620500,5.95189448407217,6.04985070465847,5.9028673466416,5.99111619401664,1652656.14609319,0.0,1.0
2013-07-03,5.98,6.06,5.94,6.06,628900,5.86364563669713,5.94208905658606,5.82442392675267,5.94208905658606,641379.481813023,0.0,1.0
2013-07-05,6.12,6.12,5.99,6.11,786100,6.00092162150275,6.00092162150275,5.87345106418325,5.99111619401664,801698.856182569,0.0,1.0
2013-07-08,6.15,6.21,6.09,6.12,1165400,6.0303379039611,6.08917046887779,5.9715053390444,6.00092162150275,1188525.43823326,0.0,1.0
2013-07-09,6.32,6.365,6.1,6.15,1456700,6.19703017122506,6.24115459491258,5.98131076653052,6.0303379039611,1485605.80562416,0.0,1.0
2013-07-10,6.19,6.38,6.11,6.33,1193100,6.06955961390556,6.25586273614176,5.99111619401664,6.20683559871118,1216775.09898413,0.0,1.0
2013-07-11,6.33,6.34,6.16,6.2,971400,6.20683559871118,6.2166410261973,6.04014333144721,6.07936504139168,990675.828642344,0.0,1.0
2013-07-12,6.28,6.32,6.21,6.3,754500,6.1578084612806,6.19703017122506,6.08917046887779,6.17741931625283,769471.806372914,0.0,1.0
2013-07-15,6.35,6.39,6.27,6.3,892000,6.22644645368341,6.26566816362787,6.14800303379449,6.17741931625283,909700.266778846,0.0,1.0
2013-07-16,6.25,6.38,6.12,6.38,1319600,6.12839217882225,6.25586273614176,6.00092162150275,6.25586273614176,1345785.28255759,0.0,1.0
2013-07-17,6.46,6.49,6.26,6.28,1580100,6.33430615603068,6.36372243848903,6.13819760630837,6.1578084612806,1611454.47481755,0.0,1.0
2013-07-18,6.41,6.5,6.38,6.5,789400,6.2852790186001,6.37352786597514,6.25586273614176,6.37352786597514,805064.339232311,0.0,1.0
2013-07-19,6.44,6.44,6.32,6.4,761600,6.31469530105845,6.31469530105845,6.19703017122506,6.27547359111399,776712.694146603,0.0,1.0
2013-07-22,6.47,6.53,6.3,6.47,1397900,6.3441115835168,6.40294414843349,6.17741931625283,6.3441115835168,1425639.01673783,0.0,1.0
2013-07-23,6.45,6.5,6.41,6.48,779800,6.32450072854457,6.37352786597514,6.2852790186001,6.35391701100291,795273.843087605,0.0,1.0
2013-07-24,6.34,6.5,6.32,6.5,743100,6.2166410261973,6.37352786597514,6.19703017122506,6.37352786597514,757845.592201076,0.0,1.0
2013-07-25,6.4,6.41,6.2199,6.34,1059800,6.27547359111399,6.2852790186001,6.09887784208905,6.2166410261973,1080829.9806415,0.0,1.0
2013-07-26,6.25,6.37,6.2001,6.35,960600,6.12839217882225,6.24605730865564,6.07946309566654,6.22644645368341,979661.520479552,0.0,1.0
2013-07-29,6.42,6.45,6.22,6.22,729000,6.29508444608622,6.32450072854457,6.09897589636391,6.09897589636391,743465.800988541,0.0,1.0
2013-07-30,6.25,6.43,6.24,6.43,1023500,6.12839217882225,6.30488987357233,6.11858675133614,6.30488987357233,1043809.66709434,0.0,1.0
2013-07-31,6.28,6.35,6.26,6.26,688700,6.1578084612806,6.22644645368341,6.13819760630837,6.13819760630837,702366.114047748,0.0,1.0
2013-08-01,5.9,6.32,5.84,6.3,2735400,5.78520221680821,6.19703017122506,5.72636965189151,6.17741931625283,2789679.4952319,0.0,1.0
2013-08-02,6.01,6.01,5.7,5.88,1838300,5.89306191915548,5.89306191915548,5.5890936670859,5.76559136183598,1874778.02737618,0.0,1.0
2013-08-05,6.05,6.07,5.94,5.99,929000,5.93228362909994,5.95189448407217,5.82442392675267,5.87345106418325,947434.470669898,0.0,1.0
2013-08-06,6.06,6.1,5.99,6.05,841400,5.94208905658606,5.98131076653052,5.87345106418325,5.93228362909994,858096.193349463,0.0,1.0
2013-08-07,6.03,6.09,5.9,6.06,911600,5.91267277412771,5.9715053390444,5.78520221680821,5.94208905658606,929689.196407619,0.0,1.0
2013-08-08,5.94,6.07,5.89,6.05,924800,5.82442392675267,5.95189448407217,5.77539678932209,5.93228362909994,943151.128606589,0.0,1.0
2013-08-09,6.03,6.05,5.9001,5.94,670600,5.91267277412771,5.93228362909994,5.78530027108307,5.82442392675267,683906.949441586,0.0,1.0
2013-08-12,6.05,6.101,5.96,6.02,791100,5.93228362909994,5.98229130927913,5.8440347817249,5.9028673466416,806798.072924603,0.0,1.0
2013-08-13,6.09,6.1,6.01,6.04,931200,5.9715053390444,5.98131076653052,5.89306191915548,5.92247820161383,949678.126036393,0.0,1.0
2013-08-14,6.03,6.12,6.02,6.09,796300,5.91267277412771,6.00092162150275,5.9028673466416,5.9715053390444,812101.258336318,0.0,1.0
2013-08-15,5.91,6.06,5.89,6.03,963100,5.79500764429432,5.94208905658606,5.77539678932209,5.91267277412771,982211.128850569,0.0,1.0
2013-08-16,5.94,6.005,5.89,5.98,750700,5.82442392675267,5.88815920541242,5.77539678932209,5.86364563669713,765596.401648969,0.0,1.0
2013-08-19,5.86,6.0,5.85,6.0,920300,5.74598050686375,5.88325649166936,5.73617507937763,5.88325649166936,938561.833538758,0.0,1.0
2013-08-20,6.03,6.07,5.85,5.85,1152300,5.91267277412771,5.95189448407217,5.73617507937763,5.73617507937763,1175165.49036913,0.0,1.0
2013-08-21,5.79,5.92,5.75,5.87,1142700,5.67734251446094,5.80481307178044,5.63812080451647,5.75578593434986,1165374.99422442,0.0,1.0
2013-08-22,5.74,5.88,5.64,5.79,830500,5.62831537703036,5.76559136183598,5.5302611021692,5.67734251446094,846979.900851829,0.0,1.0
2013-08-23,5.7,5.77,5.66,5.74,709500,5.5890936670859,5.6577316594887,5.54987195714143,5.62831537703036,723578.855694609,0.0,1.0
2013-08-26,5.74,5.765,5.65,5.7,990500,5.62831537703036,5.65282894574565,5.54006652965532,5.5890936670859,1010154.83659691,0.0,1.0
2013-08-27,5.56,5.75,5.56,5.69,1047000,5.45181768228028,5.63812080451647,5.45181768228028,5.57928823959978,1067775.9857819,0.0,1.0
2013-08-28,5.57,5.72,5.51,5.55,1223600,5.46162310976639,5.60870452205813,5.4027905448497,5.44201225479416,1247880.32111053,0.0,1.0
2013-08-29,5.6,5.69,5.55,5.57,1054800,5.49103939222474,5.57928823959978,5.44201225479416,5.46162310976639,1075730.76389947,0.0,1.0
2013-08-30,5.59,5.63,5.56,5.58,636700,5.48123396473862,5.52045567468309,5.45181768228028,5.47142853725251,649334.259930596,0.0,1.0
2013-09-03,5.53,5.74,5.505,5.67,1254700,5.42240139982193,5.62831537703036,5.39788783110664,5.55967738462755,1279597.44924599,0.0,1.0
2013-09-04,5.54,5.5896,5.4399,5.5,846800,5.43220682730805,5.48084174763918,5.33405449817203,5.39298511736358,863603.347430859,0.0,1.0
2013-09-05,5.65,5.65,5.55,5.56,606000,5.54006652965532,5.54006652965532,5.44201225479416,5.45181768228028,618025.069134508,0.0,1.0
2013-09-06,5.66,5.69,5.53,5.68,771300,5.54987195714143,5.57928823959978,5.42240139982193,5.56948281211366,786605.174626149,0.0,1.0
2013-09-09,5.79,5.79,5.66,5.7,889300,5.67734251446094,5.67734251446094,5.54987195714143,5.5890936670859,906946.689738147,0.0,1.0
2013-09-10,5.85,5.86,5.8,5.82,885900,5.73617507937763,5.74598050686375,5.68714794194705,5.70675879691928,903479.222353565,0.0,1.0
2013-09-11,5.87,5.9,5.82,5.83,405600,5.75578593434986,5.78520221680821,5.70675879691928,5.7165642244054,413648.462113789,0.0,1.0
2013-09-12,5.7,5.88,5.7,5.87,624600,5.5890936670859,5.76559136183598,5.5890936670859,5.75578593434986,636994.155414873,0.0,1.0
2013-09-13,5.73,5.74,5.63,5.72,478400,5.61850994954424,5.62831537703036,5.52045567468309,5.60870452205813,487893.057877803,0.0,1.0
2013-09-16,5.79,5.84,5.75,5.82,567000,5.67734251446094,5.72636965189151,5.63812080451647,5.70675879691928,578251.178546643,0.0,1.0
2013-09-17,5.8,5.81,5.72,5.81,420700,5.68714794194705,5.69695336943317,5.60870452205813,5.69695336943317,429048.096674732,0.0,1.0
2013-09-18,5.84,5.87,5.73,5.79,881600,5.72636965189151,5.75578593434986,5.61850994954424,5.67734251446094,899093.895955417,0.0,1.0
2013-09-19,5.81,5.89,5.73,5.86,579000,5.69695336943317,5.77539678932209,5.61850994954424,5.74598050686375,590489.298727524,0.0,1.0
2013-09-20,5.82,5.82,5.76,5.81,1081200,5.70675879691928,5.70675879691928,5.64792623200259,5.69695336943317,1102654.62829741,0.0,1.0
2013-09-23,5.81,5.825,5.765,5.8,569000,5.69695336943317,5.71166151066234,5.65282894574565,5.68714794194705,580290.865243457,0.0,1.0
2013-09-24,5.81,5.86,5.72,5.85,608300,5.69695336943317,5.74598050686375,5.60870452205813,5.73617507937763,620370.708835843,0.0,1.0
2013-09-25,5.69,5.83,5.69,5.81,539900,5.57928823959978,5.7165642244054,5.57928823959978,5.69695336943317,550613.42380482,0.0,1.0
2013-09-26,5.71,5.82,5.68,5.71,646800,5.59889909457201,5.70675879691928,5.56948281211366,5.59889909457201,659634.677749504,0.0,1.0
2013-09-27,5.67,5.72,5.64,5.67,518000,5.55967738462755,5.60870452205813,5.5302611021692,5.55967738462755,528278.854474711,0.0,1.0
2013-09-30,5.641,5.7,5.56,5.59,1165500,5.53124164491781,5.5890936670859,5.45181768228028,5.48123396473862,1188627.4225681,0.0,1.0
2013-10-01,5.62,5.66,5.54,5.63,1231900,5.51065024719697,5.54987195714143,5.43220682730805,5.52045567468309,1256345.02090231,0.0,1.0
2013-10-02,5.52,5.61,5.48,5.57,1125600,5.41259597233582,5.50084481971086,5.37337426239135,5.46162310976639,1147935.67296667,0.0,1.0
2013-10-03,5.39,5.54,5.38,5.5,819300,5.28512541501631,5.43220682730805,5.2753199875302,5.39298511736358,835557.655349674,0.0,1.0
2013-10-04,5.41,5.48,5.38,5.38,474400,5.30473626998854,5.37337426239135,5.2753199875302,5.2753199875302,483813.684484176,0.0,1.0
2013-10-07,5.28,5.415,5.24,5.36,1515600,5.17726571266904,5.3096389837316,5.13804400272458,5.25570913255797,1545674.57884531,0.0,1.0
2013-10-08,5.13,5.3,5.1,5.27,1574300,5.03018430037731,5.19687656764127,5.00076801791896,5.16746028518292,1605539.38339679,0.0,1.0
2013-10-09,5.17,5.24,5.095,5.16,913600,5.06940601032177,5.13804400272458,4.9958653041759,5.05960058283565,931728.883104432,0.0,1.0
2013-10-10,5.37,5.37,5.2299,5.24,901300,5.26551456004408,5.26551456004408,5.1281405209636,5.13804400272458,919184.80991903,0.0,1.0
2013-10-11,5.45,5.47,5.32,5.37,983000,5.34395797993301,5.36356883490524,5.2164874226135,5.26551456004408,1002506.01148386,0.0,1.0
2013-10-14,5.4,5.45,5.32,5.41,778800,5.29493084250243,5.34395797993301,5.2164874226135,5.30473626998854,794253.999739199,0.0,1.0
2013-10-15,5.39,5.44,5.36,5.37,976600,5.28512541501631,5.33415255244689,5.25570913255797,5.26551456004408,995979.01405406,0.0,1.0
2013-10-16,5.46,5.49,5.37,5.4,782200,5.35376340741912,5.38317968987747,5.26551456004408,5.29493084250243,797721.467123782,0.0,1.0
2013-10-17,5.58,5.59,5.4,5.43,880800,5.47142853725251,5.48123396473862,5.29493084250243,5.32434712496077,898278.02127669,0.0,1.0
2013-10-18,5.57,5.64,5.53,5.62,966500,5.46162310976639,5.5302611021692,5.42240139982193,5.51065024719697,985678.596235152,0.0,1.0
2013-10-21,5.44,5.62,5.37,5.57,1133700,5.33415255244689,5.51065024719697,5.26551456004408,5.46162310976639,1156196.40408876,0.0,1.0
2013-10-22,5.53,5.54,5.45,5.46,974200,5.42240139982193,5.43220682730805,5.34395797993301,5.35376340741912,993531.390017884,0.0,1.0
2013-10-23,5.5,5.54,5.455,5.52,948000,5.39298511736358,5.43220682730805,5.34886069367606,5.41259597233582,966811.494289627,0.0,1.0
2013-10-24,5.52,5.54,5.44,5.5,668200,5.41259597233582,5.43220682730805,5.33415255244689,5.39298511736358,681459.325405409,0.0,1.0
2013-10-25,5.45,5.54,5.37,5.54,858100,5.34395797993301,5.43220682730805,5.26551456004408,5.43220682730805,875127.577267856,0.0,1.0
2013-10-28,5.46,5.5,5.4,5.44,814400,5.35376340741912,5.39298511736358,5.29493084250243,5.33415255244689,830560.422942481,0.0,1.0
2013-10-29,5.33,5.49,5.28,5.49,1564000,5.22629285009962,5.38317968987747,5.17726571266904,5.38317968987747,1595034.9969082,0.0,1.0
2013-10-30,5.32,5.37,5.28,5.33,802000,5.2164874226135,5.26551456004408,5.17726571266904,5.22629285009962,817914.365422237,0.0,1.0
2013-10-31,5.315,5.4,5.28,5.3,842700,5.21158470887045,5.29493084250243,5.17726571266904,5.19687656764127,859421.989702391,0.0,1.0
2013-11-01,5.29,5.31,5.2,5.3,1477500,5.18707114015516,5.20668199512739,5.09882229278012,5.19687656764127,1506818.54727101,0.0,1.0
2013-11-04,5.41,5.43,5.23,5.27,1402100,5.30473626998854,5.32434712496077,5.12823857523846,5.16746028518292,1429922.35880114,0.0,1.0
2013-11-05,5.56,5.56,5.37,5.4,1998400,5.45181768228028,5.45181768228028,5.26551456004408,5.29493084250243,2038054.9474561,0.0,1.0
2013-11-06,5.63,5.66,5.58,5.6,804100,5.52045567468309,5.54987195714143,5.47142853725251,5.49103939222474,820056.03645389,0.0,1.0
2013-11-07,5.5,5.68,5.47,5.64,952500,5.39298511736358,5.56948281211366,5.36356883490524,5.5302611021692,971400.789357457,0.0,1.0
2013-11-08,5.58,5.6,5.35,5.5,1070700,5.47142853725251,5.49103939222474,5.24590370507185,5.39298511736358,1091946.27313914,0.0,1.0
2013-11-11,5.69,5.74,5.53,5.59,989800,5.57928823959978,5.62831537703036,5.42240139982193,5.48123396473862,1009440.94625303,0.0,1.0
2013-11-12,5.67,5.71,5.59,5.69,956300,5.55967738462755,5.59889909457201,5.48123396473862,5.57928823959978,975276.194081402,0.0,1.0
2013-11-13,5.7,5.71,5.61,5.65,1100200,5.5890936670859,5.59889909457201,5.50084481971086,5.54006652965532,1122031.65191714,0.0,1.0
2013-11-14,5.45,5.61,5.42,5.54,1036000,5.34395797993301,5.50084481971086,5.31454169747466,5.43220682730805,1056557.70894942,0.0,1.0
2013-11-15,5.55,5.56,5.43,5.44,901200,5.44201225479416,5.45181768228028,5.32434712496077,5.33415255244689,919082.825584189,0.0,1.0
2013-11-18,5.6,5.7,5.53,5.59,807800,5.49103939222474,5.5890936670859,5.42240139982193,5.48123396473862,823829.456842996,0.0,1.0
2013-11-19,5.75,5.78,5.6,5.62,1282000,5.63812080451647,5.66753708697482,5.49103939222474,5.51065024719697,1307439.17265749,0.0,1.0
2013-11-20,5.69,5.75,5.61,5.75,781700,5.57928823959978,5.63812080451647,5.50084481971086,5.63812080451647,797211.545449579,0.0,1.0
2013-11-21,5.83,5.85,5.68,5.72,753600,5.7165642244054,5.73617507937763,5.56948281211366,5.60870452205813,768553.947359348,0.0,1.0
2013-11-22,6.0,6.0,5.8,5.82,2188600,5.88325649166936,5.88325649166936,5.68714794194705,5.70675879691928,2232029.15232308,0.0,1.0
2013-11-25,5.93,6.02,5.92,6.0,847500,5.81461849926655,5.9028673466416,5.80481307178044,5.88325649166936,864317.237774745,0.0,1.0
2013-11-26,5.68,5.95,5.67,5.91,1257900,5.56948281211366,5.83422935423879,5.55967738462755,5.79500764429432,1282860.94796089,0.0,1.0
2013-11-27,5.84,5.845,5.65,5.67,996400,5.72636965189151,5.73127236563457,5.54006652965532,5.55967738462755,1016171.91235251,0.0,1.0
2013-11-29,5.9,5.92,5.81,5.88,461200,5.78520221680821,5.80481307178044,5.69695336943317,5.76559136183598,470351.752285206,0.0,1.0
2013-12-02,5.82,5.88,5.71,5.88,1123800,5.70675879691928,5.76559136183598,5.59889909457201,5.76559136183598,1146099.95493954,0.0,1.0
2013-12-03,5.79,5.82,5.73,5.82,773400,5.67734251446094,5.70675879691928,5.61850994954424,5.70675879691928,788746.845657802,0.0,1.0
2013-12-04,5.82,5.82,5.68,5.75,993400,5.70675879691928,5.70675879691928,5.56948281211366,5.63812080451647,1013112.38230729,0.0,1.0
2013-12-05,5.78,5.84,5.72,5.79,523300,5.66753708697482,5.72636965189151,5.60870452205813,5.67734251446094,533684.024221267,0.0,1.0
2013-12-06,5.9,5.935,5.77,5.82,1006300,5.78520221680821,5.81952121300961,5.6577316594887,5.70675879691928,1026268.36150174,0.0,1.0
2013-12-09,5.83,5.92,5.77,5.92,1227700,5.7165642244054,5.80481307178044,5.6577316594887,5.80481307178044,1252061.678839,0.0,1.0
2013-12-10,5.9,5.93,5.8,5.84,1296200,5.78520221680821,5.81461849926655,5.68714794194705,5.72636965189151,1321920.94820487,0.0,1.0
2013-12-11,5.83,5.91,5.79,5.91,997200,5.7165642244054,5.79500764429432,5.67734251446094,5.79500764429432,1016987.78703124,0.0,1.0
2013-12-12,5.85,5.92,5.8,5.84,1057700,5.73617507937763,5.80481307178044,5.68714794194705,5.72636965189151,1078688.30960985,0.0,1.0
2013-12-13,5.99,6.03,5.86,5.86,1559100,5.87345106418325,5.91267277412771,5.74598050686375,5.74598050686375,1590037.76450101,0.0,1.0
2013-12-16,5.98,6.07,5.97,6.01,1292100,5.86364563669713,5.95189448407217,5.85384020921102,5.89306191915548,1317739.5904764,0.0,1.0
2013-12-17,5.88,5.99,5.84,5.99,1002800,5.76559136183598,5.87345106418325,5.72636965189151,5.87345106418325,1022698.90978232,0.0,1.0
2013-12-18,5.83,5.97,5.7,5.91,1572400,5.7165642244054,5.85384020921102,5.5890936670859,5.79500764429432,1603601.68103482,0.0,1.0
2013-12-19,5.76,5.89,5.72,5.84,1027700,5.64792623200259,5.77539678932209,5.60870452205813,5.72636965189151,1048093.00915765,0.0,1.0
2013-12-20,5.92,5.95,5.74,5.79,3786500,5.80481307178044,5.83422935423879,5.62831537703036,5.67734251446094,3861636.83874227,0.0,1.0
2013-12-23,6.06,6.07,5.85,5.9,1226000,5.94208905658606,5.95189448407217,5.73617507937763,5.78520221680821,1250327.94514671,0.0,1.0
2013-12-24,6.09,6.13,5.95,6.07,681400,5.9715053390444,6.01072704898887,5.83422935423879,5.95189448407217,694921.257604379,0.0,1.0
2013-12-26,6.06,6.18,6.0301,6.1,786900,5.94208905658606,6.05975418641945,5.91277082840257,5.98131076653052,802514.730861294,0.0,1.0
2013-12-27,5.99,6.18,5.93,6.05,652400,5.87345106418325,6.05975418641945,5.81461849926655,5.93228362909994,665345.800500582,0.0,1.0
2013-12-30,6.0,6.07,5.91,5.97,615100,5.88325649166936,5.95189448407217,5.79500764429432,5.85384020921102,627305.64360501,0.0,1.0
2013-12-31,6.05,6.12,6.02,6.03,984300,5.93228362909994,6.00092162150275,5.9028673466416,5.91267277412771,1003831.80783679,0.0,1.0
2014-01-02,6.03,6.05,5.96,6.05,832700,5.91267277412771,5.93228362909994,5.8440347817249,5.93228362909994,849223.556218325,0.0,1.0
2014-01-03,6.1,6.18,6.03,6.03,913000,5.98131076653052,6.05975418641945,5.91267277412771,5.91267277412771,931116.977095389,0.0,1.0
2014-01-06,6.06,6.15,6.0,6.14,1244300,5.94208905658606,6.0303379039611,5.88325649166936,6.02053247647498,1268991.07842255,0.0,1.0
2014-01-07,6.13,6.15,6.04,6.1,1068600,6.01072704898887,6.0303379039611,5.92247820161383,5.98131076653052,1089804.60210748,0.0,1.0
2014-01-08,6.2,6.27,6.04,6.1,1834700,6.07936504139168,6.14800303379449,5.92247820161383,5.98131076653052,1871106.59132192,0.0,1.0
2014-01-09,6.2,6.28,6.15,6.24,1654400,6.07936504139168,6.1578084612806,6.0303379039611,6.11858675133614,1687228.83560417,0.0,1.0
2014-01-10,6.14,6.22,6.056,6.22,1491000,6.02053247647498,6.09897589636391,5.93816688559161,6.09897589636391,1520586.43247451,0.0,1.0
2014-01-13,6.16,6.235,6.08,6.11,1265600,6.04014333144721,6.11368403759308,5.96169991155829,5.99111619401664,1290713.74174362,0.0,1.0
2014-01-14,6.18,6.29,6.15,6.22,909900,6.05975418641945,6.16761388876672,6.0303379039611,6.09897589636391,927955.462715327,0.0,1.0
2014-01-15,6.23,6.24,6.12,6.21,988000,6.10878132385002,6.11858675133614,6.00092162150275,6.08917046887779,1007605.2282259,0.0,1.0
2014-01-16,6.19,6.25,6.17,6.22,806400,6.06955961390556,6.12839217882225,6.04994875893333,6.09897589636391,822401.676155226,0.0,1.0
2014-01-17,6.1,6.25,6.08,6.2,982100,5.98131076653052,6.12839217882225,5.96169991155829,6.07936504139168,1001588.1524703,0.0,1.0
2014-01-21,6.51,6.52,6.1599,6.18,2509500,6.38333329346126,6.39313872094738,6.04004527717235,6.05975418641945,2559296.88282681,0.0,1.0
2014-01-22,6.65,6.67,6.42,6.5,1690600,6.52060927826688,6.54022013323911,6.29508444608622,6.37352786597514,1724147.1648165,0.0,1.0
2014-01-23,6.57,6.65,6.5,6.64,1696400,6.44216585837795,6.52060927826688,6.37352786597514,6.51080385078076,1730062.25623726,0.0,1.0
2014-01-24,6.38,6.58,6.33,6.52,1477600,6.25586273614176,6.45197128586407,6.20683559871118,6.39313872094738,1506920.53160586,0.0,1.0
2014-01-27,6.35,6.54,6.215,6.54,998900,6.22644645368341,6.41274957591961,6.09407318262085,6.41274957591961,1018721.52072353,0.0,1.0
2014-01-28,6.42,6.44,6.25,6.35,975000,6.29508444608622,6.31469530105845,6.12839217882225,6.22644645368341,994347.264696609,0.0,1.0
2014-01-29,6.31,6.45,6.26,6.38,707000,6.18722474373895,6.32450072854457,6.13819760630837,6.25586273614176,721029.247323592,0.0,1.0
2014-01-30,6.5,6.55,6.33,6.4,1064200,6.37352786597514,6.42255500340572,6.20683559871118,6.27547359111399,1085317.29137449,0.0,1.0
2014-01-31,6.43,6.506,6.35,6.37,946100,6.30488987357233,6.37941112246681,6.22644645368341,6.24605730865564,964873.791927654,0.0,1.0
2014-02-03,6.15,6.5,6.1036,6.44,1188100,6.0303379039611,6.37352786597514,5.98484072042552,6.31469530105845,1211675.88224209,0.0,1.0
2014-02-04,6.28,6.32,6.16,6.17,1048000,6.1578084612806,6.19703017122506,6.04014333144721,6.04994875893333,1068795.8291303,0.0,1.0
2014-02-05,6.28,6.35,6.2,6.24,1340600,6.1578084612806,6.22644645368341,6.07936504139168,6.11858675133614,1367201.99287413,0.0,1.0
2014-02-06,6.39,6.445,6.3,6.32,791400,6.26566816362787,6.31959801480151,6.17741931625283,6.19703017122506,807104.025929125,0.0,1.0
2014-02-07,6.47,6.5,6.37,6.39,843800,6.3441115835168,6.37352786597514,6.24605730865564,6.26566816362787,860543.817385639,0.0,1.0
2014-02-10,6.49,6.53,6.42,6.49,1023700,6.36372243848903,6.40294414843349,6.29508444608622,6.36372243848903,1044013.63576402,0.0,1.0
2014-02-11,6.58,6.63,6.49,6.51,1292700,6.45197128586407,6.50099842329465,6.36372243848903,6.38333329346126,1318351.49648544,0.0,1.0
2014-02-12,6.97,6.97,6.61,6.61,2428800,6.83438295782258,6.83438295782258,6.48138756832242,6.48138756832242,2476995.52461038,0.0,1.0
2014-02-13,7.0,7.09,6.87,6.93,1710700,6.86379924028093,6.95204808765597,6.73632868296142,6.79516124787812,1744646.01611947,0.0,1.0
2014-02-14,6.94,7.06,6.92,7.0,899100,6.80496667536423,6.92263180519762,6.785355820392,6.86379924028093,916941.154552535,0.0,1.0
2014-02-18,7.01,7.0399,6.921,6.98,814100,6.87360466776704,6.90292289595053,6.78633636314061,6.84418838530869,830254.469937958,0.0,1.0
2014-02-19,6.89,7.07,6.86,7.01,943600,6.75593953793365,6.93243723268373,6.72652325547531,6.87360466776704,962324.183556636,0.0,1.0
2014-02-20,7.01,7.02,6.85,6.91,679600,6.87360466776704,6.88341009525316,6.71671782798919,6.77555039290588,693085.539577247,0.0,1.0
2014-02-21,7.01,7.06,6.95,7.04,760400,6.87360466776704,6.92263180519762,6.81477210285035,6.90302095022539,775488.882128514,0.0,1.0
2014-02-24,7.07,7.16,7.005,7.02,1413600,6.93243723268373,7.02068608005878,6.86870195402398,6.88341009525316,1441650.55730782,0.0,1.0
2014-02-25,6.95,6.98,6.86,6.98,1342700,6.81477210285035,6.84418838530869,6.72652325547531,6.84418838530869,1369343.66390578,0.0,1.0
2014-02-26,6.93,6.98,6.88,6.94,1421600,6.79516124787812,6.84418838530869,6.74613411044754,6.80496667536423,1449809.30409508,0.0,1.0
2014-02-27,6.84,6.95,6.8,6.9,835600,6.70691240050308,6.81477210285035,6.66769069055861,6.76574496541977,852181.101928703,0.0,1.0
2014-02-28,6.8,6.965,6.74,6.87,1277600,6.66769069055861,6.82948024407952,6.60885812564192,6.73632868296142,1302951.8619245,0.0,1.0
2014-03-03,6.74,6.8,6.68,6.75,933100,6.60885812564192,6.66769069055861,6.55002556072523,6.61866355312803,951615.828398365,0.0,1.0
2014-03-04,6.92,7.025,6.83,6.86,1639300,6.785355820392,6.88831280899621,6.69710697301696,6.72652325547531,1671829.20104323,0.0,1.0
2014-03-05,7.06,7.09,6.876,6.91,855400,6.92263180519762,6.95204808765597,6.74221193945309,6.77555039290588,872374.000227158,0.0,1.0
2014-03-06,7.12,7.17,7.045,7.06,843000,6.98146437011431,7.03049150754489,6.90792366396844,6.92263180519762,859727.942706915,0.0,1.0
2014-03-07,7.18,7.22,7.114,7.16,918800,7.04029693503101,7.07951864497547,6.97558111362264,7.02068608005878,937032.068516147,0.0,1.0
2014-03-10,7.26,7.27,7.16,7.18,828800,7.11874035491993,7.12854578240605,7.02068608005878,7.04029693503101,845246.167159538,0.0,1.0
2014-03-11,7.14,7.3,7.08,7.25,757700,7.00107522508654,7.15796206486439,6.94224266016985,7.10893492743381,772735.305087816,0.0,1.0
2014-03-12,7.11,7.14,7.03,7.07,525100,6.9716589426282,7.00107522508654,6.89321552273927,6.93243723268373,535519.742248399,0.0,1.0
2014-03-13,6.7,7.26,6.68,7.16,2455400,6.56963641569746,7.11874035491993,6.55002556072523,7.02068608005878,2504123.357678,0.0,1.0
2014-03-14,6.69,6.74,6.5601,6.69,1402400,6.55983098821134,6.60885812564192,6.4324584851667,6.55983098821134,1430228.31180567,0.0,1.0
2014-03-17,6.83,6.86,6.69,6.75,780200,6.69710697301696,6.72652325547531,6.55983098821134,6.61866355312803,795681.780426968,0.0,1.0
2014-03-18,6.94,6.99,6.84,6.86,945800,6.80496667536423,6.85399381279481,6.70691240050308,6.72652325547531,964567.838923131,0.0,1.0
2014-03-19,6.77,6.93,6.74,6.91,863200,6.63827440810027,6.79516124787812,6.60885812564192,6.77555039290588,880328.77834473,0.0,1.0
2014-03-20,6.83,6.84,6.7,6.75,677600,6.69710697301696,6.70691240050308,6.56963641569746,6.61866355312803,691045.852880433,0.0,1.0
2014-03-21,6.68,6.91,6.625,6.84,2220300,6.55002556072523,6.77555039290588,6.49609570955159,6.70691240050308,2264358.18646757,0.0,1.0
2014-03-24,6.64,6.75,6.62,6.72,770400,6.51080385078076,6.61866355312803,6.49119299580853,6.58924727066969,785687.315612582,0.0,1.0
2014-03-25,6.62,6.7199,6.555,6.66,732800,6.49119299580853,6.58914921639483,6.42745771714878,6.53041470575299,747341.205712488,0.0,1.0
2014-03-26,6.47,6.68,6.47,6.68,817000,6.3441115835168,6.55002556072523,6.3441115835168,6.55002556072523,833212.015648338,0.0,1.0
2014-03-27,6.39,6.515,6.325,6.5,1128100,6.26566816362787,6.38823600720432,6.20193288496812,6.37352786597514,1150485.28133769,0.0,1.0
2014-03-28,6.36,6.5,6.285,6.38,1257600,6.23625188116953,6.37352786597514,6.16271117502366,6.25586273614176,1282554.99495636,0.0,1.0
2014-03-31,6.54,6.56,6.4,6.43,1023000,6.41274957591961,6.43236043089184,6.27547359111399,6.30488987357233,1043299.74542013,0.0,1.0
2014-04-01,7.07,7.08,6.62,6.63,1740400,6.93243723268373,6.94224266016985,6.49119299580853,6.50099842329465,1774935.36356716,0.0,1.0
2014-04-02,7.01,7.09,6.99,7.07,783400,6.87360466776704,6.95204808765597,6.85399381279481,6.93243723268373,798945.27914187,0.0,1.0
2014-04-03,6.91,7.08,6.91,7.04,684300,6.77555039290588,6.94224266016985,6.77555039290588,6.90302095022539,697878.803314759,0.0,1.0
2014-04-04,6.7,6.99,6.65,6.98,922400,6.56963641569746,6.85399381279481,6.52060927826688,6.84418838530869,940703.504570412,0.0,1.0
2014-04-07,6.64,6.711,6.5,6.65,1611100,6.51080385078076,6.58042238593218,6.37352786597514,6.52060927826688,1643069.61861816,0.0,1.0
2014-04-08,6.72,6.751,6.52,6.63,1272600,6.58924727066969,6.61964409587665,6.39313872094738,6.50099842329465,1297852.64518247,0.0,1.0
2014-04-09,6.83,7.0,6.72,6.77,760800,6.69710697301696,6.86379924028093,6.58924727066969,6.63827440810027,775896.819467877,0.0,1.0
2014-04-10,6.82,6.92,6.77,6.82,1252100,6.68730154553084,6.785355820392,6.63827440810027,6.68730154553084,1276945.85654013,0.0,1.0
2014-04-11,6.81,6.86,6.7001,6.75,1122900,6.67749611804473,6.72652325547531,6.56973446997232,6.61866355312803,1145182.09592597,0.0,1.0
2014-04-14,6.89,6.93,6.77,6.9,1100700,6.75593953793365,6.79516124787812,6.63827440810027,6.76574496541977,1122541.57359134,0.0,1.0
2014-04-15,6.86,6.975,6.739,6.89,1415600,6.72652325547531,6.83928567156564,6.60787758289331,6.75593953793365,1443690.24400463,0.0,1.0
2014-04-16,6.98,7.0,6.76,6.93,760900,6.84418838530869,6.86379924028093,6.62846898061415,6.79516124787812,775998.803802718,0.0,1.0
2014-04-17,7.07,7.12,6.94,6.99,1013100,6.93243723268373,6.98146437011431,6.80496667536423,6.85399381279481,1033203.29627091,0.0,1.0
2014-04-21,7.17,7.2,7.0,7.07,920500,7.03049150754489,7.05990779000324,6.86379924028093,6.93243723268373,938765.802208439,0.0,1.0
2014-04-22,7.24,7.25,7.13,7.2,893500,7.0991294999477,7.10893492743381,6.99126979760043,7.05990779000324,911230.031801456,0.0,1.0
2014-04-23,7.17,7.27,7.16,7.22,801600,7.03049150754489,7.12854578240605,7.02068608005878,7.07951864497547,817506.428082874,0.0,1.0
2014-04-24,7.18,7.2,7.1,7.2,596600,7.04029693503101,7.05990779000324,6.96185351514208,7.05990779000324,608438.541659484,0.0,1.0
2014-04-25,7.06,7.19,6.99,7.13,656800,6.92263180519762,7.05010236251712,6.85399381279481,6.99126979760043,669833.111233572,0.0,1.0
2014-04-28,7.07,7.1,6.91,7.06,1159000,6.93243723268373,6.96185351514208,6.77555039290588,6.92263180519762,1181998.44080346,0.0,1.0
2014-04-29,7.09,7.2,7.07,7.11,756700,6.95204808765597,7.05990779000324,6.93243723268373,6.9716589426282,771715.461739409,0.0,1.0
2014-04-30,7.17,7.17,7.01,7.09,976700,7.03049150754489,7.03049150754489,6.87360466776704,6.95204808765597,996080.9983889,0.0,1.0
2014-05-01,7.13,7.23,7.05,7.2,987500,6.99126979760043,7.08932407246158,6.9128263777115,7.05990779000324,1007095.30655169,0.0,1.0
2014-05-02,7.27,7.3,7.12,7.16,1676400,7.12854578240605,7.15796206486439,6.98146437011431,7.02068608005878,1709665.38926912,0.0,1.0
2014-05-05,7.2,7.25,7.12,7.22,677200,7.05990779000324,7.10893492743381,6.98146437011431,7.07951864497547,690637.91554107,0.0,1.0
2014-05-06,7.09,7.23,7.09,7.15,843800,6.95204808765597,7.08932407246158,6.95204808765597,7.01088065257266,860543.817385639,0.0,1.0
2014-05-07,7.25,7.26,7.0,7.17,902900,7.10893492743381,7.11874035491993,6.86379924028093,7.03049150754489,920816.559276481,0.0,1.0
2014-05-08,7.23,7.3101,7.17,7.25,827400,7.08932407246158,7.16786554662537,7.03049150754489,7.10893492743381,843818.386471769,0.0,1.0
2014-05-09,7.31,7.34,7.1,7.21,932800,7.16776749235051,7.19718377480886,6.96185351514208,7.06971321748935,951309.875393843,0.0,1.0
2014-05-12,7.36,7.4,7.28,7.34,2017600,7.21679462978109,7.25601633972555,7.13835120989216,7.19718377480886,2057635.93974552,0.0,1.0
2014-05-13,7.34,7.45,7.31,7.37,1324100,7.19718377480886,7.30504347715613,7.16776749235051,7.2266000572672,1350374.57762541,0.0,1.0
2014-05-14,7.15,7.205,7.1,7.18,1066000,7.01088065257266,7.06481050374629,6.96185351514208,7.04029693503101,1087153.00940163,0.0,1.0
2014-05-15,6.99,7.15,6.93,7.1,1302700,6.85399381279481,7.01088065257266,6.79516124787812,6.96185351514208,1328549.92996951,0.0,1.0
2014-05-16,6.93,7.0,6.78,7.0,1459800,6.79516124787812,6.86379924028093,6.64807983558638,6.86379924028093,1488767.32000421,0.0,1.0
2014-05-19,7.07,7.08,6.9,6.92,645700,6.93243723268373,6.94224266016985,6.76574496541977,6.785355820392,658512.850066257,0.0,1.0
2014-05-20,6.84,7.06,6.75,7.06,1381100,6.70691240050308,6.92263180519762,6.61866355312803,6.92263180519762,1408505.6484846,0.0,1.0
2014-05-21,6.92,7.07,6.87,6.9,1187300,6.785355820392,6.93243723268373,6.73632868296142,6.76574496541977,1210860.00756337,0.0,1.0
2014-05-22,7.01,7.05,6.91,6.98,974900,6.87360466776704,6.9128263777115,6.77555039290588,6.84418838530869,994245.280361768,0.0,1.0
2014-05-23,7.065,7.08,7.0,7.04,550600,6.92753451894068,6.94224266016985,6.86379924028093,6.90302095022539,561525.747632772,0.0,1.0
2014-05-27,7.16,7.21,7.061,7.12,1008700,7.02068608005878,7.06971321748935,6.92361234794623,6.98146437011431,1028715.98553792,0.0,1.0
2014-05-28,7.13,7.22,7.11,7.18,645900,6.99126979760043,7.07951864497547,6.9716589426282,7.04029693503101,658716.818735938,0.0,1.0
2014-05-29,6.99,7.16,6.96,7.16,896600,6.85399381279481,7.02068608005878,6.82457753033646,7.02068608005878,914391.546181518,0.0,1.0
2014-05-30,7.0,7.08,6.945,7.02,889400,6.86379924028093,6.94224266016985,6.80986938910729,6.88341009525316,907048.674072988,0.0,1.0
2014-06-02,7.0,7.09,6.91,7.04,1127400,6.86379924028093,6.95204808765597,6.77555039290588,6.90302095022539,1149771.3909938,0.0,1.0
2014-06-03,6.92,7.01,6.85,7.0,1269900,6.785355820392,6.87360466776704,6.71671782798919,6.86379924028093,1295099.06814177,0.0,1.0
2014-06-04,7.06,7.07,6.89,6.89,830600,6.92263180519762,6.93243723268373,6.75593953793365,6.75593953793365,847081.88518667,0.0,1.0
2014-06-05,7.14,7.15,7.03,7.06,1083100,7.00107522508654,7.01088065257266,6.89321552273927,6.92263180519762,1104592.33065938,0.0,1.0
2014-06-06,7.27,7.28,7.13,7.17,1005600,7.12854578240605,7.13835120989216,6.99126979760043,7.03049150754489,1025554.47115786,0.0,1.0
2014-06-09,7.3,7.3,7.2031,7.26,956100,7.15796206486439,7.15796206486439,7.06294747252393,7.11874035491993,975072.225411721,0.0,1.0
2014-06-10,7.35,7.35,7.29,7.3,1030200,7.20698920229497,7.20698920229497,7.14815663737828,7.15796206486439,1050642.61752866,0.0,1.0
2014-06-11,7.29,7.33,7.2,7.28,652800,7.14815663737828,7.18737834732274,7.05990779000324,7.13835120989216,665753.737839945,0.0,1.0
2014-06-12,7.245,7.31,7.19,7.3,730300,7.10403221369076,7.16776749235051,7.05010236251712,7.15796206486439,744791.59734147,0.0,1.0
2014-06-13,7.33,7.35,7.2101,7.23,923400,7.18737834732274,7.20698920229497,7.06981127176421,7.08932407246158,941723.347918819,0.0,1.0
2014-06-16,7.36,7.37,7.3,7.35,977000,7.21679462978109,7.2266000572672,7.15796206486439,7.20698920229497,996386.951393422,0.0,1.0
2014-06-17,7.42,7.47,7.3,7.33,1408700,7.27562719469778,7.32465433212836,7.15796206486439,7.18737834732274,1436653.32490063,0.0,1.0
2014-06-18,7.5,7.51,7.37,7.4,1118300,7.35407061458671,7.36387604207282,7.2266000572672,7.25601633972555,1140490.8165233,0.0,1.0
2014-06-19,7.43,7.51,7.385,7.5,829100,7.2854326221839,7.36387604207282,7.24130819849638,7.35407061458671,845552.120164059,0.0,1.0
2014-06-20,7.47,7.52,7.4,7.48,1792200,7.32465433212836,7.37368146955894,7.25601633972555,7.33445975961447,1827763.24901463,0.0,1.0
2014-06-23,7.61,7.63,7.41,7.46,1171900,7.46193031693398,7.48154117190621,7.26582176721166,7.31484890464224,1195154.4199979,0.0,1.0
2014-06-24,7.51,7.65,7.5,7.61,1204600,7.36387604207282,7.50115202687844,7.35407061458671,7.46193031693398,1228503.29749081,0.0,1.0
2014-06-25,7.55,7.585,7.425,7.46,955600,7.40309775201728,7.43741674821869,7.28052990844084,7.31484890464224,974562.303737518,0.0,1.0
2014-06-26,7.615,7.62,7.51,7.57,939000,7.46683303067703,7.47173574442009,7.36387604207282,7.42270860698951,957632.904153966,0.0,1.0
2014-06-27,7.5,7.65,7.5,7.61,8653900,7.35407061458671,7.50115202687844,7.35407061458671,7.46193031693398,8825622.35277741,0.0,1.0
2014-06-30,7.44,7.6,7.42,7.47,1090100,7.29523804967001,7.45212488944786,7.27562719469778,7.32465433212836,1111731.23409823,0.0,1.0
2014-07-01,7.54,7.6,7.45,7.46,1134600,7.39329232453117,7.45212488944786,7.30504347715613,7.31484890464224,1157114.26310233,0.0,1.0
2014-07-02,7.43,7.57,7.42,7.51,726700,7.2854326221839,7.42270860698951,7.27562719469778,7.36387604207282,741120.161287205,0.0,1.0
2014-07-03,7.56,7.58,7.4015,7.43,440800,7.4129031795034,7.43251403447563,7.25748715384847,7.2854326221839,449546.947977708,0.0,1.0
2014-07-07,7.43,7.52,7.42,7.51,887100,7.2854326221839,7.37368146955894,7.27562719469778,7.36387604207282,904703.034371653,0.0,1.0
2014-07-08,7.32,7.42,7.22,7.4,1763100,7.17757291983662,7.27562719469778,7.07951864497547,7.25601633972555,1798085.80757599,0.0,1.0
2014-07-09,7.3,7.39,7.27,7.35,849800,7.15796206486439,7.24621091223943,7.12854578240605,7.20698920229497,866662.877476081,0.0,1.0
2014-07-10,7.31,7.38,7.15,7.16,1246800,7.16776749235051,7.23640548475332,7.01088065257266,7.02068608005878,1271540.68679357,0.0,1.0
2014-07-11,7.53,7.57,7.22,7.31,1234200,7.38348689704505,7.42270860698951,7.07951864497547,7.16776749235051,1258690.66060365,0.0,1.0
2014-07-14,7.45,7.61,7.38,7.57,2142000,7.30504347715613,7.46193031693398,7.23640548475332,7.42270860698951,2184504.45228732,0.0,1.0
2014-07-15,7.42,7.55,7.22,7.23,1636400,7.27562719469778,7.40309775201728,7.07951864497547,7.08932407246158,1668871.65533285,0.0,1.0
2014-07-16,7.41,7.48,7.331,7.47,1032600,7.26582176721166,7.33445975961447,7.18835889007135,7.32465433212836,1053090.24156484,0.0,1.0
2014-07-17,7.3,7.44,7.28,7.38,934700,7.15796206486439,7.29523804967001,7.13835120989216,7.23640548475332,953247.577755816,0.0,1.0
2014-07-18,7.72,7.72,7.28,7.29,1979100,7.56979001928125,7.56979001928125,7.13835120989216,7.14815663737828,2018371.97083185,0.0,1.0
2014-07-21,7.74,7.77,7.6612,7.68,1006300,7.58940087425348,7.61881715671183,7.51213410566289,7.53056830933679,1026268.36150174,0.0,1.0
2014-07-22,7.76,7.86,7.74,7.79,819100,7.60901172922571,7.70706600408687,7.58940087425348,7.63842801168406,835353.686679992,0.0,1.0
2014-07-23,7.82,7.84,7.75,7.78,615500,7.66784429414241,7.68745514911464,7.5992063017396,7.62862258419794,627713.580944372,0.0,1.0
2014-07-24,7.94,8.0,7.83,7.86,1199100,7.78550942397579,7.84434198889249,7.67764972162852,7.70706600408687,1222894.15907457,0.0,1.0
2014-07-25,7.81,7.95,7.8,7.87,617500,7.65803886665629,7.79531485146191,7.64823343917017,7.71687143157298,629753.267641186,0.0,1.0
2014-07-28,7.82,7.8899,7.72,7.85,797600,7.66784429414241,7.73638423227035,7.56979001928125,7.69726057660075,813427.054689246,0.0,1.0
2014-07-29,7.84,7.97,7.81,7.81,706400,7.68745514911464,7.81492570643414,7.65803886665629,7.65803886665629,720417.341314548,0.0,1.0
2014-07-30,7.99,8.0081,7.81,7.94,1215300,7.83453656140637,7.85228438515624,7.65803886665629,7.78550942397579,1239415.62131876,0.0,1.0
2014-07-31,7.83,7.95,7.56,7.74,1962100,7.67764972162852,7.79531485146191,7.4129031795034,7.58940087425348,2001034.63390894,0.0,1.0
2014-08-01,7.7,7.93,7.66,7.84,1229300,7.55017916430902,7.77570399648968,7.51095745436456,7.68745514911464,1253693.42819645,0.0,1.0
2014-08-04,7.76,7.79,7.68,7.74,1020000,7.60901172922571,7.63842801168406,7.53056830933679,7.58940087425348,1040240.21537491,0.0,1.0
2014-08-05,7.78,7.83,7.69,7.75,1393100,7.62862258419794,7.67764972162852,7.5403737368229,7.5992063017396,1420743.76866548,0.0,1.0
2014-08-06,7.82,7.89,7.74,7.76,815500,7.66784429414241,7.73648228654521,7.58940087425348,7.60901172922571,831682.250625727,0.0,1.0
2014-08-07,7.64,7.88,7.58,7.88,884600,7.49134659939232,7.7266768590591,7.43251403447563,7.7266768590591,902153.426000637,0.0,1.0
2014-08-08,7.68,7.69,7.561,7.64,1066700,7.53056830933679,7.5403737368229,7.41388372225201,7.49134659939232,1087866.89974551,0.0,1.0
2014-08-11,7.76,7.83,7.64,7.69,998100,7.60901172922571,7.67764972162852,7.49134659939232,7.5403737368229,1017905.64604481,0.0,1.0
2014-08-12,7.74,7.84,7.69,7.76,786200,7.58940087425348,7.68745514911464,7.5403737368229,7.60901172922571,801800.840517409,0.0,1.0
2014-08-13,7.77,7.8,7.72,7.79,642900,7.61881715671183,7.64823343917017,7.56979001928125,7.63842801168406,655657.288690718,0.0,1.0
2014-08-14,7.73,7.81,7.67,7.77,675200,7.57959544676736,7.65803886665629,7.52076288185067,7.61881715671183,688598.228844257,0.0,1.0
2014-08-15,7.69,7.82,7.6,7.78,810100,7.5403737368229,7.66784429414241,7.45212488944786,7.62862258419794,826175.096544331,0.0,1.0
2014-08-18,7.9,7.93,7.74,7.75,975700,7.74628771403133,7.77570399648968,7.58940087425348,7.5992063017396,995061.155040494,0.0,1.0
2014-08-19,7.8,7.95,7.76,7.94,962000,7.64823343917017,7.79531485146191,7.60901172922571,7.78550942397579,981089.301167321,0.0,1.0
2014-08-20,7.59,7.64,7.51,7.62,1310900,7.44231946196175,7.49134659939232,7.36387604207282,7.47173574442009,1336912.64542644,0.0,1.0
2014-08-21,7.61,7.67,7.56,7.59,712400,7.46193031693398,7.52076288185067,7.4129031795034,7.44231946196175,726536.401404989,0.0,1.0
2014-08-22,7.63,7.65,7.57,7.62,710800,7.48154117190621,7.50115202687844,7.42270860698951,7.47173574442009,724904.652047538,0.0,1.0
2014-08-25,7.61,7.74,7.6,7.67,818600,7.46193031693398,7.58940087425348,7.45212488944786,7.52076288185067,834843.765005788,0.0,1.0
2014-08-26,7.65,7.72,7.61,7.64,715600,7.50115202687844,7.56979001928125,7.46193031693398,7.49134659939232,729799.900119891,0.0,1.0
2014-08-27,7.58,7.728,7.55,7.68,549000,7.43251403447563,7.57763436127014,7.40309775201728,7.53056830933679,559893.998275321,0.0,1.0
2014-08-28,7.49,7.62,7.48,7.55,597700,7.34426518710059,7.47173574442009,7.33445975961447,7.40309775201728,609560.369342731,0.0,1.0
2014-08-29,7.57,7.58,7.47,7.51,795400,7.42270860698951,7.43251403447563,7.32465433212836,7.36387604207282,811183.399322752,0.0,1.0
2014-09-02,7.6,7.677,7.53,7.62,832700,7.45212488944786,7.52762668109095,7.38348689704505,7.47173574442009,849223.556218325,0.0,1.0
2014-09-03,7.47,7.67,7.45,7.65,820100,7.32465433212836,7.52076288185067,7.30504347715613,7.50115202687844,836373.530028399,0.0,1.0
2014-09-04,7.51,7.61,7.48,7.51,974700,7.36387604207282,7.46193031693398,7.33445975961447,7.36387604207282,994041.311692087,0.0,1.0
2014-09-05,7.53,7.58,7.44,7.5,894500,7.38348689704505,7.43251403447563,7.29523804967001,7.35407061458671,912249.875149863,0.0,1.0
2014-09-08,7.41,7.563,7.37,7.5,1141900,7.26582176721166,7.41584480774923,7.2266000572672,7.35407061458671,1164559.1195457,0.0,1.0
2014-09-09,7.71,7.75,7.42,7.42,2012900,7.55998459179513,7.5992063017396,7.27562719469778,7.27562719469778,2052842.67600801,0.0,1.0
2014-09-10,7.58,7.77,7.55,7.73,892800,7.43251403447563,7.61881715671183,7.40309775201728,7.57959544676736,910516.141457572,0.0,1.0
2014-09-11,7.71,7.77,7.55,7.55,942300,7.55998459179513,7.61881715671183,7.40309775201728,7.40309775201728,960998.387203708,0.0,1.0
2014-09-12,7.73,7.81,7.67,7.73,861200,7.57959544676736,7.65803886665629,7.52076288185067,7.57959544676736,878289.091647918,0.0,1.0
2014-09-15,7.81,7.84,7.7,7.73,848900,7.65803886665629,7.68745514911464,7.55017916430902,7.57959544676736,865745.018462514,0.0,1.0
2014-09-16,7.73,7.87,7.69,7.78,895300,7.57959544676736,7.71687143157298,7.5403737368229,7.62862258419794,913065.749828589,0.0,1.0
2014-09-17,7.7,7.81,7.63,7.72,593300,7.55017916430902,7.65803886665629,7.48154117190621,7.56979001928125,605073.058609742,0.0,1.0
2014-09-18,7.79,7.87,7.75,7.75,666600,7.63842801168406,7.71687143157298,7.5992063017396,7.5992063017396,679827.576047958,0.0,1.0
2014-09-19,7.57,7.77,7.54,7.77,1733800,7.42270860698951,7.61881715671183,7.39329232453117,7.61881715671183,1768204.39746767,0.0,1.0
2014-09-22,7.45,7.58,7.41,7.56,800800,7.30504347715613,7.43251403447563,7.26582176721166,7.4129031795034,816690.553404148,0.0,1.0
2014-09-23,7.33,7.71,7.31,7.43,1266700,7.18737834732274,7.55998459179513,7.16776749235051,7.2854326221839,1291835.56942687,0.0,1.0
2014-09-24,7.36,7.395,7.27,7.37,925381,7.21679462978109,7.25111362598249,7.12854578240605,7.2266000572672,943743.657592013,0.0,1.0
2014-09-25,7.23,7.35,7.17,7.35,1033327,7.08932407246158,7.20698920229497,7.03049150754489,7.20698920229497,1053831.66767913,0.0,1.0
2014-09-26,7.33,7.33,7.21,7.22,660340,7.18737834732274,7.18737834732274,7.06971321748935,7.07951864497547,673443.356686932,0.0,1.0
2014-09-29,7.16,7.31,7.1,7.26,907198,7.02068608005878,7.16776749235051,6.96185351514208,7.11874035491993,925199.845987932,0.0,1.0
2014-09-30,7.43,7.58,7.25,7.28,1817933,7.2854326221839,7.43251403447563,7.10893492743381,7.13835120989216,1854006.87789918,0.0,1.0
2014-10-01,7.35,7.48,7.295,7.41,1217110,7.20698920229497,7.33445975961447,7.15305935112134,7.26582176721166,1241261.53777937,0.0,1.0
2014-10-02,7.39,7.47,7.34,7.36,677908,7.24621091223943,7.32465433212836,7.19718377480886,7.21679462978109,691359.964631743,0.0,1.0
2014-10-03,7.49,7.555,7.41,7.48,724365,7.34426518710059,7.40800046576034,7.26582176721166,7.33445975961447,738738.827068676,0.0,1.0
2014-10-06,7.5,7.608,7.44,7.5,1042553,7.35407061458671,7.45996923143675,7.29523804967001,7.35407061458671,1063240.74241153,0.0,1.0
2014-10-07,7.37,7.595,7.37,7.5,1132162,7.2266000572672,7.4472221757048,7.2266000572672,7.35407061458671,1154627.88501892,0.0,1.0
2014-10-08,7.53,7.53,7.25,7.38,882939,7.38348689704505,7.38348689704505,7.10893492743381,7.23640548475332,900459.466198933,0.0,1.0
2014-10-09,7.27,7.57,7.26,7.5,968099,7.12854578240605,7.42270860698951,7.11874035491993,7.35407061458671,987309.325749253,0.0,1.0
2014-10-10,7.2,7.3999,7.13,7.21,1156638,7.05990779000324,7.25591828545069,6.99126979760043,7.06971321748935,1179589.57081452,0.0,1.0
2014-10-13,7.16,7.34,7.16,7.22,840451,7.02068608005878,7.19718377480886,7.02068608005878,7.07951864497547,857128.362011825,0.0,1.0
2014-10-14,7.22,7.3,7.15,7.18,1075523,7.07951864497547,7.15796206486439,7.01088065257266,7.04029693503101,1096864.9776085,0.0,1.0
2014-10-15,7.22,7.33,6.87,7.14,2387861,7.07951864497547,7.18737834732274,6.73632868296142,7.00107522508654,2435244.15776996,0.0,1.0
2014-10-16,7.52,7.56,7.02,7.11,1174993,7.37368146955894,7.4129031795034,6.88341009525316,6.9716589426282,1198308.79547453,0.0,1.0
2014-10-17,7.37,7.65,7.31,7.65,917449,7.2266000572672,7.50115202687844,7.16776749235051,7.50115202687844,935654.260152451,0.0,1.0
2014-10-20,7.405,7.41,7.25,7.31,470823,7.26091905346861,7.26582176721166,7.10893492743381,7.16776749235051,480165.704826924,0.0,1.0
2014-10-21,7.49,7.51,7.4,7.42,439139,7.34426518710059,7.36387604207282,7.25601633972555,7.27562719469778,447852.988176004,0.0,1.0
2014-10-22,7.59,7.67,7.36,7.47,904612,7.44231946196175,7.52076288185067,7.21679462978109,7.32465433212836,922562.531088952,0.0,1.0
2014-10-23,7.73,7.82,7.58,7.7,992049,7.57959544676736,7.66784429414241,7.43251403447563,7.55017916430902,1011734.5739436,0.0,1.0
2014-10-24,7.83,7.84,7.68,7.74,505481,7.67764972162852,7.68745514911464,7.53056830933679,7.58940087425348,515511.435596007,0.0,1.0
2014-10-27,7.83,7.85,7.7,7.81,500399,7.67764972162852,7.69726057660075,7.55017916430902,7.65803886665629,510328.591699403,0.0,1.0
2014-10-28,7.98,7.99,7.84,7.85,1403298,7.82473113392026,7.83453656140637,7.68745514911464,7.69726057660075,1431144.13113253,0.0,1.0
2014-10-29,8.03,8.05,7.9,7.96,1526306,7.87375827135083,7.89336912632306,7.74628771403133,7.80512027894802,1556593.02173336,0.0,1.0
2014-10-30,7.99,8.2,7.88,8.03,1723176,7.83453656140637,8.0404505386148,7.7266768590591,7.87375827135083,1757369.5817342,0.0,1.0
2014-10-31,8.48,8.49,8.09,8.2,1719332,8.31500250822604,8.32480793571215,7.93259083626753,8.0404505386148,1753449.30390292,0.0,1.0
2014-11-03,8.49,8.52,8.35,8.47,1403397,8.32480793571215,8.3542242181705,8.18753195090653,8.30519708073992,1431245.09562403,0.0,1.0
2014-11-04,8.48,8.49,8.31,8.44,941477,8.31500250822604,8.32480793571215,8.14831024096207,8.27578079828157,960159.056127968,0.0,1.0
2014-11-05,8.65,8.65,8.4,8.51,1180811,8.48169477549,8.48169477549,8.23655908833711,8.34441879068438,1204242.24407556,0.0,1.0
2014-11-06,8.63,8.7,8.56,8.63,812745,8.46208392051777,8.53072191292058,8.39344592811496,8.46208392051777,828872.582200867,0.0,1.0
2014-11-07,8.48,8.64,8.47,8.63,1048631,8.31500250822604,8.47188934800388,8.30519708073992,8.46208392051777,1069439.35028315,0.0,1.0
2014-11-10,8.58,8.58,8.45,8.47,740306,8.41305678308719,8.41305678308719,8.28558622576769,8.30519708073992,754996.149885628,0.0,1.0
2014-11-11,8.62,8.64,8.52,8.55,552946,8.45227849303165,8.47188934800388,8.3542242181705,8.38364050062884,563918.300128135,0.0,1.0
2014-11-12,8.65,8.67,8.55,8.6,663636,8.48169477549,8.50130563046223,8.38364050062884,8.43266763805942,676804.760363281,0.0,1.0
2014-11-13,8.58,8.69,8.48,8.69,638697,8.41305678308719,8.52091648543446,8.31500250822604,8.52091648543446,651370.887097364,0.0,1.0
2014-11-14,8.56,8.68,8.53,8.57,665927,8.39344592811496,8.51111105794835,8.36402964565661,8.40325135560107,679141.221474481,0.0,1.0
2014-11-17,8.51,8.6,8.48,8.52,425055,8.34441879068438,8.43266763805942,8.31500250822604,8.3542242181705,433489.514457043,0.0,1.0
2014-11-18,8.81,8.85,8.5,8.53,915098,8.63858161526785,8.67780332521231,8.33461336319827,8.36402964565661,933256.608440346,0.0,1.0
2014-11-19,8.86,8.86,8.67,8.77,1047818,8.68760875269843,8.68760875269843,8.50130563046223,8.59935990532339,1068610.21764089,0.0,1.0
2014-11-20,8.87,8.88,8.6901,8.79,993501,8.69741418018454,8.70721960767066,8.52101453970932,8.61897076029562,1013215.38648548,0.0,1.0
2014-11-21,8.63,8.96,8.62,8.96,1510535,8.46208392051777,8.78566302755958,8.45227849303165,8.78566302755958,1540509.07228563,0.0,1.0
2014-11-24,8.68,8.77,8.61,8.61,795832,8.51111105794835,8.59935990532339,8.44247306554554,8.44247306554554,811623.971649263,0.0,1.0
2014-11-25,8.7,8.74,8.62,8.7,396771,8.53072191292058,8.56994362286504,8.45227849303165,8.53072191292058,404644.265190706,0.0,1.0
2014-11-26,8.66,8.71,8.58,8.67,337406,8.49150020297612,8.54052734040669,8.41305678308719,8.50130563046223,344101.264812537,0.0,1.0
2014-11-28,8.71,8.75,8.61,8.63,490862,8.54052734040669,8.57974905035116,8.44247306554554,8.46208392051777,500602.345685648,0.0,1.0
2014-12-01,8.81,9.03,8.61,8.76,1553686,8.63858161526785,8.85430101996239,8.44247306554554,8.58955447783727,1584516.33261273,0.0,1.0
2014-12-02,8.82,8.97,8.77,8.81,781914,8.64838704275397,8.7954684550457,8.59935990532339,8.63858161526785,797429.791926137,0.0,1.0
2014-12-03,8.73,8.81,8.66,8.79,948430,8.56013819537893,8.63858161526785,8.49150020297612,8.61897076029562,967250.02692944,0.0,1.0
2014-12-04,8.75,8.8964,8.637,8.7,784106,8.57974905035116,8.72330050874789,8.46894771975805,8.53072191292058,799665.288545845,0.0,1.0
2014-12-05,8.88,8.96,8.74,8.74,977479,8.70721960767066,8.78566302755958,8.56994362286504,8.56994362286504,996875.456357309,0.0,1.0
2014-12-08,8.9,9.12,8.81,8.82,1053730,8.72683046264289,8.94254986733743,8.63858161526785,8.64838704275397,1074639.53151667,0.0,1.0
2014-12-09,9.04,9.12,8.74,8.84,1135403,8.86410644744851,8.94254986733743,8.56994362286504,8.6679978977262,1157933.1973111,0.0,1.0
2014-12-10,8.82,9.07,8.79,9.0,926862,8.64838704275397,8.89352272990686,8.61897076029562,8.82488473750405,945254.045591003,0.0,1.0
2014-12-11,8.84,9.01,8.77,8.82,741496,8.6679978977262,8.83469016499016,8.59935990532339,8.64838704275397,756209.763470232,0.0,1.0
2014-12-12,8.51,8.8895,8.5,8.71,888505,8.34441879068438,8.71653476378247,8.33461336319827,8.54052734040669,906135.914276165,0.0,1.0
2014-12-15,8.47,8.79,8.38,8.59,1103271,8.30519708073992,8.61897076029562,8.21694823336488,8.42286221057331,1125163.59084009,0.0,1.0
2014-12-16,8.54,8.65,8.35,8.4,629934,8.37383507314273,8.48169477549,8.18753195090653,8.23655908833711,642433.999835275,0.0,1.0
2014-12-17,8.86,8.86,8.5,8.53,963910,8.68760875269843,8.68760875269843,8.33461336319827,8.36402964565661,983037.201962777,0.0,1.0
2014-12-18,8.84,8.98,8.74,8.98,748509,8.6679978977262,8.80527388253182,8.56994362286504,8.80527388253182,763361.924872609,0.0,1.0
2014-12-19,8.74,8.9199,8.67,8.83,2239933,8.56994362286504,8.74634326334026,8.50130563046223,8.65819247024008,2284380.77092684,0.0,1.0
2014-12-22,8.8,8.89,8.69,8.74,624025,8.62877618778174,8.71702503515677,8.52091648543446,8.56994362286504,636407.745489539,0.0,1.0
2014-12-23,9.16,9.19,8.87,8.88,1223406,8.9817715772819,9.01118785974024,8.69741418018454,8.70721960767066,1247682.47150094,0.0,1.0
2014-12-24,9.06,9.17,9.05,9.16,314227,8.88371730242074,8.99157700476801,8.87391187493463,8.9817715772819,320462.315839817,0.0,1.0
2014-12-26,9.41,9.57,9.0847,9.09,1029296,9.22690726443479,9.38379410421264,8.90793670831144,8.91313358487909,1049720.6791417,0.0,1.0
2014-12-29,9.39,9.45,9.24,9.44,920844,9.20729640946256,9.26612897437925,9.06021499717082,9.25632354689313,939116.628320291,0.0,1.0
2014-12-30,9.43,9.55,9.25,9.39,1026880,9.24651811940702,9.3641832492404,9.07002042465694,9.20729640946256,1047256.73761195,0.0,1.0
2014-12-31,9.15,9.5,9.15,9.49,727391,8.97196614979578,9.31515611180983,8.97196614979578,9.30535068432371,741824.873040955,0.0,1.0
2015-01-02,9.14,9.32,9.085,9.15,685271,8.96216072230967,9.13865841705975,8.90823087113603,8.97196614979578,698869.071206061,0.0,1.0
2015-01-05,8.85,9.09,8.85,9.08,945897,8.67780332521231,8.91313358487909,8.67780332521231,8.90332815739297,964666.763727927,0.0,1.0
2015-01-06,8.71,8.981,8.67,8.89,905724,8.54052734040669,8.80625442528043,8.50130563046223,8.71702503515677,923696.596892381,0.0,1.0
2015-01-07,8.8,8.8956,8.59,8.79,873216,8.62877618778174,8.722516074549,8.42286221057331,8.61897076029562,890543.529322373,0.0,1.0
2015-01-08,8.95,8.97,8.72,8.87,777971,8.77585760007347,8.7954684550457,8.55033276789281,8.69741418018454,793408.54960337,0.0,1.0
2015-01-09,8.71,8.91,8.61,8.91,1666341,8.54052734040669,8.73663589012901,8.44247306554554,8.73663589012901,1699406.7850275,0.0,1.0
2015-01-12,8.92,8.985,8.531,8.68,1343493,8.74644131761512,8.81017659627487,8.36501018840523,8.51111105794835,1370152.39968107,0.0,1.0
2015-01-13,8.6,9.02,8.55,9.01,1564044,8.43266763805942,8.84449559247628,8.38364050062884,8.83469016499016,1595079.87001553,0.0,1.0
2015-01-14,8.4,8.55,8.3302,8.47,946663,8.23655908833711,8.38364050062884,8.16811720448402,8.30519708073992,965447.963732806,0.0,1.0
2015-01-15,8.19,8.5,8.07,8.39,1303983,8.03064511112868,8.33461336319827,7.91297998129529,8.226753660851,1329858.38898552,0.0,1.0
2015-01-16,8.27,8.295,8.05,8.14,844920,8.10908853101761,8.1336020997329,7.89336912632306,7.9816179736981,861686.041935855,0.0,1.0
2015-01-20,8.13,8.2701,8.05,8.23,938622,7.97181254621199,8.10918658529247,7.89336912632306,8.06986682107314,957247.403368267,0.0,1.0
2015-01-21,8.13,8.27,7.97,8.12,833669,7.97181254621199,8.10908853101761,7.81492570643414,7.96200711872587,850211.78442293,0.0,1.0
2015-01-22,8.43,8.43,8.07,8.22,685557,8.26597537079546,8.26597537079546,7.91297998129529,8.06006139358703,699160.746403705,0.0,1.0
2015-01-23,8.34,8.46,8.245,8.45,504911,8.17772652342042,8.29539165325381,8.08457496230232,8.28558622576769,514930.124887415,0.0,1.0
2015-01-26,8.44,8.49,8.24,8.31,484702,8.27578079828157,8.32480793571215,8.07967224855926,8.14831024096207,494320.110659462,0.0,1.0
2015-01-27,8.27,8.4,8.22,8.36,572567,8.10908853101761,8.23655908833711,8.06006139358703,8.19733737839265,583928.646467224,0.0,1.0
2015-01-28,8.1,8.37,8.1,8.29,570778,7.94239626375364,8.20714280587876,7.94239626375364,8.12869938598984,582104.146716924,0.0,1.0
2015-01-29,8.185,8.24,8.0705,8.12,657526,8.02574239738562,8.07967224855926,7.9134702526696,7.96200711872587,670573.517504516,0.0,1.0
2015-01-30,7.83,8.19,7.83,8.08,862224,7.67764972162852,8.03064511112868,7.67764972162852,7.92278540878141,879333.411236686,0.0,1.0
2015-02-02,8.0,8.02,7.78,7.91,836879,7.84434198889249,7.86395284386472,7.62862258419794,7.75609314151745,853485.481571316,0.0,1.0
2015-02-03,8.72,8.72,8.085,8.09,2093337,8.55033276789281,8.55033276789281,7.92768812252447,7.93259083626753,2134875.8154238,0.0,1.0
2015-02-04,8.52,8.685,8.48,8.63,823166,8.3542242181705,8.51601377169141,8.31500250822604,8.46208392051777,839500.369734614,0.0,1.0
2015-02-05,8.64,8.715,8.5,8.54,642286,8.47188934800388,8.54543005414975,8.33461336319827,8.37383507314273,655031.104874796,0.0,1.0
2015-02-06,8.7,8.87,8.63,8.69,539536,8.53072191292058,8.69741418018454,8.46208392051777,8.52091648543446,550242.200825999,0.0,1.0
2015-02-09,8.55,8.8,8.54,8.63,621490,8.38364050062884,8.62877618778174,8.37383507314273,8.46208392051777,633822.442601329,0.0,1.0
2015-02-10,8.73,8.74,8.59,8.62,552882,8.56013819537893,8.56994362286504,8.42286221057331,8.45227849303165,563853.030153836,0.0,1.0
2015-02-11,8.62,8.709,7.94,8.63,1809731,8.45227849303165,8.53954679765808,7.78550942397579,8.46208392051777,1845642.12275555,0.0,1.0
2015-02-12,9.15,9.16,8.7,8.9,1436744,8.97196614979578,8.9817715772819,8.53072191292058,8.72683046264289,1465253.81176335,0.0,1.0
2015-02-13,9.34,9.36,9.05,9.12,1182141,9.15826927203198,9.17788012700421,8.87391187493463,8.94254986733743,1205598.63572894,0.0,1.0
2015-02-17,9.42,9.47,9.2,9.29,1256559,9.2367126919209,9.28573982935148,9.02099328722636,9.1092421346014,1281493.33803067,0.0,1.0
2015-02-18,9.47,9.47,9.31,9.37,776114,9.28573982935148,9.28573982935148,9.12885298957363,9.18768555449032,791514.700505379,0.0,1.0
2015-02-19,9.46,9.5,9.37,9.5,683088,9.27593440186537,9.31515611180983,9.18768555449032,9.31515611180983,696642.753176489,0.0,1.0
2015-02-20,9.44,9.4803,9.3,9.46,1082515,9.25632354689313,9.29583941966218,9.11904756208751,9.27593440186537,1103995.72230056,0.0,1.0
2015-02-23,9.3,9.49,9.15,9.42,1226688,9.11904756208751,9.30535068432371,8.97196614979578,9.2367126919209,1251029.59737041,0.0,1.0
2015-02-24,9.22,9.4,9.2,9.26,924958,9.04060414219859,9.21710183694867,9.02099328722636,9.07982585214305,943312.263855637,0.0,1.0
2015-02-25,9.06,9.23,9.02,9.23,1155005,8.88371730242074,9.0504095696847,8.84449559247628,9.0504095696847,1177924.16662657,0.0,1.0
2015-02-26,8.93,9.01,8.8,8.8,1076741,8.75624674510124,8.83469016499016,8.62877618778174,8.62877618778174,1098107.14680686,0.0,1.0
2015-02-27,9.08,9.11,8.85,8.97,1462255,8.90332815739297,8.93274443985132,8.67780332521231,8.7954684550457,1491271.03542455,0.0,1.0
2015-03-02,9.21,9.31,8.99,9.05,1343911,9.03079871471247,9.12885298957363,8.81507931001793,8.87391187493463,1370578.6942007,0.0,1.0
2015-03-03,9.14,9.19,9.01,9.15,824391,8.96216072230967,9.01118785974024,8.83469016499016,8.97196614979578,840749.677836412,0.0,1.0
2015-03-04,8.95,9.1086,8.949,9.06,759832,8.77585760007347,8.93137168000326,8.77487705732486,8.88371730242074,774909.611106619,0.0,1.0
2015-03-05,8.88,8.99,8.85,8.99,713592,8.70721960767066,8.81507931001793,8.67780332521231,8.81507931001793,727752.05467629,0.0,1.0
2015-03-06,8.83,9.02,8.82,8.83,659056,8.65819247024008,8.84449559247628,8.64838704275397,8.65819247024008,672133.877827578,0.0,1.0
2015-03-09,8.775,8.9,8.74,8.82,680052,8.60426261906644,8.72683046264289,8.56994362286504,8.64838704275397,693546.508770727,0.0,1.0
2015-03-10,8.61,8.71,8.52,8.64,1042396,8.44247306554554,8.54052734040669,8.3542242181705,8.47188934800388,1063080.62700583,0.0,1.0
2015-03-11,8.58,8.69,8.54,8.68,902302,8.41305678308719,8.52091648543446,8.37383507314273,8.51111105794835,920206.692954133,0.0,1.0
2015-03-12,8.98,8.98,8.59,8.66,1092895,8.80527388253182,8.80527388253182,8.42286221057331,8.49150020297612,1114581.69625703,0.0,1.0
2015-03-13,8.92,8.98,8.74,8.98,578923,8.74644131761512,8.80527388253182,8.56994362286504,8.80527388253182,590410.770789697,0.0,1.0
2015-03-16,8.95,8.975,8.87,8.95,550181,8.77585760007347,8.80037116878876,8.69741418018454,8.77585760007347,561098.43326979,0.0,1.0
2015-03-17,8.98,9.72,8.7259,8.9,1434978,8.80527388253182,9.53087551650437,8.55611797010962,8.72683046264289,1463452.76841006,0.0,1.0
2015-03-18,9.17,9.19,8.91,8.92,1216788,8.99157700476801,9.01118785974024,8.73663589012901,8.74644131761512,1240933.14822119,0.0,1.0
2015-03-19,9.355,9.36,8.99,9.08,1170015,9.17297741326115,9.17788012700421,8.81507931001793,8.90332815739297,1193232.01528616,0.0,1.0
2015-03-20,9.48,9.52,9.24,9.37,1816208,9.2955452568376,9.33476696678206,9.06021499717082,9.18768555449032,1852247.64812318,0.0,1.0
2015-03-23,9.55,9.64,9.405,9.43,1115961,9.3641832492404,9.45243209661545,9.22200455069173,9.24651811940702,1138105.40293138,0.0,1.0
2015-03-24,9.38,9.52,9.26,9.52,902756,9.19749098197644,9.33476696678206,9.07982585214305,9.33476696678206,920669.70183431,0.0,1.0
2015-03-25,9.1,9.44,9.1,9.37,1117509,8.9229390123652,9.25632354689313,8.9229390123652,9.18768555449032,1139684.12043471,0.0,1.0
2015-03-26,9.24,9.39,9.05,9.05,964326,9.06021499717082,9.20729640946256,8.87391187493463,8.87391187493463,983461.456795715,0.0,1.0
2015-03-27,9.27,9.31,9.2,9.24,952085,9.08963127962917,9.12885298957363,9.02099328722636,9.06021499717082,970977.554367867,0.0,1.0
2015-03-30,9.45,9.52,9.26,9.32,1039792,9.26612897437925,9.33476696678206,9.07982585214305,9.13865841705975,1060424.95492658,0.0,1.0
2015-03-31,9.45,9.51,9.36,9.38,1027814,9.26612897437925,9.32496153929594,9.17788012700421,9.19749098197644,1048209.27129936,0.0,1.0
2015-04-01,9.47,9.49,9.19,9.38,1356188,9.28573982935148,9.30535068432371,9.01118785974024,9.19749098197644,1383099.31098909,0.0,1.0
2015-04-02,9.81,9.83,9.5,9.5,1563040,9.61912436387941,9.63873521885164,9.31515611180983,9.31515611180983,1594055.94729373,0.0,1.0
2015-04-06,9.75,9.84,9.69,9.71,984887,9.56029179896272,9.64854064633776,9.50145923404602,9.52107008901826,1004430.45588231,0.0,1.0
2015-04-07,9.63,9.75,9.58,9.73,1077340,9.44262666912933,9.56029179896272,9.39359953169875,9.54068094399049,1098718.03297256,0.0,1.0
2015-04-08,9.67,9.69,9.53,9.6,794452,9.48184837907379,9.50145923404602,9.34457239426817,9.41321038667098,810216.587828462,0.0,1.0
2015-04-09,9.57,9.62,9.4,9.62,922968,9.38379410421264,9.43282124164321,9.21710183694867,9.43282124164321,941282.775592307,0.0,1.0
2015-04-10,9.63,9.66,9.5,9.57,420873,9.44262666912933,9.47204295158768,9.31515611180983,9.38379410421264,429224.529574006,0.0,1.0
2015-04-13,9.54,9.6382,9.52,9.61,605057,9.35437782175429,9.45066711966794,9.33476696678206,9.4230158141571,617063.35685696,0.0,1.0
2015-04-14,9.63,9.73,9.49,9.56,868158,9.44262666912933,9.54068094399049,9.30535068432371,9.37398867672652,885385.161666132,0.0,1.0
2015-04-15,9.69,9.745,9.57,9.66,793917,9.50145923404602,9.55538908521966,9.38379410421264,9.47204295158768,809670.971637064,0.0,1.0
2015-04-16,9.72,9.73,9.61,9.65,413267,9.53087551650437,9.54068094399049,9.4230158141571,9.46223752410156,421467.601066024,0.0,1.0
2015-04-17,9.55,9.6499,9.51,9.63,610504,9.3641832492404,9.4621394698267,9.32496153929594,9.44262666912933,622618.443575732,0.0,1.0
2015-04-20,9.72,9.77,9.524,9.59,565249,9.53087551650437,9.57990265393495,9.3386891377765,9.40340495918487,576465.432843583,0.0,1.0
2015-04-21,9.6,9.75,9.585,9.75,431921,9.41321038667098,9.56029179896272,9.39850224544181,9.56029179896272,440491.758887204,0.0,1.0
2015-04-22,9.68,9.71,9.51,9.53,367457,9.49165380655991,9.52107008901826,9.32496153929594,9.34457239426817,374748.577275509,0.0,1.0
2015-04-23,9.68,9.75,9.59,9.61,419333,9.49165380655991,9.56029179896272,9.40340495918487,9.4230158141571,427653.97081746,0.0,1.0
2015-04-24,9.62,9.68,9.58,9.66,347380,9.43282124164321,9.49165380655991,9.39359953169875,9.47204295158768,354273.182369547,0.0,1.0
2015-04-27,9.52,9.76,9.5,9.57,709033,9.33476696678206,9.57009722644883,9.31515611180983,9.38379410421264,723102.588850903,0.0,1.0
2015-04-28,9.63,9.64,9.5,9.53,884444,9.44262666912933,9.45243209661545,9.31515611180983,9.34457239426817,901994.330438285,0.0,1.0
2015-04-29,10.24,10.26,9.5,9.61,1877769,10.0407577457824,10.0603686007546,9.31515611180983,9.4230158141571,1915030.22449444,0.0,1.0
2015-04-30,10.035,10.265,9.78,10.25,1726669,9.83974648231701,10.0652713144977,9.58970808142106,10.0505631732685,1760931.89455018,0.0,1.0
2015-05-01,10.025,10.1103,9.87,10.06,939479,9.8299410548309,9.91358135128746,9.6779569287961,9.8642600510323,958121.409117851,0.0,1.0
2015-05-04,9.97,10.07,9.96,10.05,588293,9.77601120365726,9.87406547851842,9.76620577617115,9.85445462354619,599966.702964269,0.0,1.0
2015-05-05,9.71,10.08,9.7,9.96,1044890,9.52107008901826,9.88387090600453,9.51126466153214,9.76620577617115,1065624.11631676,0.0,1.0
2015-05-06,9.53,9.84,9.37,9.77,1497435,9.34457239426817,9.64854064633776,9.18768555449032,9.57990265393495,1527149.1244215,0.0,1.0
2015-05-07,9.55,9.665,9.41,9.5,770419,9.3641832492404,9.47694566533073,9.22690726443479,9.31515611180983,785706.692636202,0.0,1.0
2015-05-08,9.6,9.6795,9.52,9.63,1099351,9.41321038667098,9.4911635351856,9.33476696678206,9.44262666912933,1121165.80491434,0.0,1.0
2015-05-11,9.57,9.73,9.56,9.62,710340,9.38379410421264,9.54068094399049,9.37398867672652,9.43282124164321,724435.524107271,0.0,1.0
2015-05-12,9.45,9.54,9.36,9.5,726439,9.26612897437925,9.35437782175429,9.17788012700421,9.31515611180983,740853.982173271,0.0,1.0
2015-05-13,9.42,9.49,9.3001,9.31,980251,9.2367126919209,9.30535068432371,9.11914561636238,9.12885298957363,999702.462119093,0.0,1.0
2015-05-14,9.385,9.49,9.29,9.43,685145,9.2023936957195,9.30535068432371,9.1092421346014,9.24651811940702,698740.570944162,0.0,1.0
2015-05-15,9.37,9.46,9.3,9.35,606006,9.18768555449032,9.27593440186537,9.11904756208751,9.16807469951809,618031.188194598,0.0,1.0
2015-05-18,9.4,9.44,9.31,9.37,805359,9.21710183694867,9.25632354689313,9.12885298957363,9.18768555449032,821340.019229535,0.0,1.0
2015-05-19,9.27,9.464,9.2,9.38,850287,9.08963127962917,9.27985657285981,9.02099328722636,9.19749098197644,867159.541186754,0.0,1.0
2015-05-20,9.15,9.32,9.12,9.26,892822,8.97196614979578,9.13865841705975,8.94254986733743,9.07982585214305,910538.578011237,0.0,1.0
2015-05-21,9.3,9.34,9.1,9.16,1348622,9.11904756208751,9.15826927203198,8.9229390123652,8.9817715772819,1375383.17621505,0.0,1.0
2015-05-22,9.3,9.32,9.2,9.3,704959,9.11904756208751,9.13865841705975,9.02099328722636,9.11904756208751,718947.747049494,0.0,1.0
2015-05-26,9.24,9.29,9.02,9.29,1209270,9.06021499717082,9.1092421346014,8.84449559247628,9.1092421346014,1233265.96592786,0.0,1.0
2015-05-27,9.47,9.49,9.09,9.25,1046547,9.28573982935148,9.30535068432371,8.91313358487909,9.07002042465694,1067313.99674507,0.0,1.0
2015-05-28,9.46,9.47,9.27,9.41,653438,9.27593440186537,9.28573982935148,9.08963127962917,9.22690726443479,666404.397896228,0.0,1.0
2015-05-29,9.45,9.49,9.22,9.46,1453701,9.26612897437925,9.30535068432371,9.04060414219859,9.27593440186537,1482547.29542228,0.0,1.0
2015-06-01,9.13,9.5,9.12,9.5,1170835,8.95235529482355,9.31515611180983,8.94254986733743,9.31515611180983,1194068.28683185,0.0,1.0
2015-06-02,9.12,9.27,9.07,9.13,1024441,8.94254986733743,9.08963127962917,8.89352272990686,8.95235529482355,1044769.33968519,0.0,1.0
2015-06-03,9.45,9.45,9.11,9.15,1615467,9.26612897437925,9.26612897437925,8.93274443985132,8.97196614979578,1647523.27452065,0.0,1.0
2015-06-04,9.3,9.44,9.19,9.36,883896,9.11904756208751,9.25632354689313,9.01118785974024,9.17788012700421,901435.456283358,0.0,1.0
2015-06-05,9.28,9.35,9.2,9.31,718578,9.09943670711528,9.16807469951809,9.02099328722636,9.12885298957363,732836.993611446,0.0,1.0
2015-06-08,9.08,9.28,9.05,9.23,1216563,8.90332815739297,9.09943670711528,8.87391187493463,9.0504095696847,1240703.6834678,0.0,1.0
2015-06-09,8.89,9.0897,8.85,9.04,1034831,8.71702503515677,8.9128394220545,8.67780332521231,8.86410644744851,1055365.51207514,0.0,1.0
2015-06-10,9.02,9.11,8.89,8.96,1092496,8.84449559247628,8.93274443985132,8.71702503515677,8.78566302755958,1114174.77876101,0.0,1.0
2015-06-11,9.05,9.15,8.96,9.01,674597,8.87391187493463,8.97196614979578,8.78566302755958,8.83469016499016,687983.263305167,0.0,1.0
2015-06-12,8.92,9.04,8.84,9.03,731088,8.74644131761512,8.86410644744851,8.6679978977262,8.85430101996239,745595.233900015,0.0,1.0
2015-06-15,9.19,9.25,8.78,8.8,1563657,9.01118785974024,9.07002042465694,8.6091653328095,8.62877618778174,1594685.1906397,0.0,1.0
2015-06-16,9.29,9.34,9.065,9.18,939073,9.1092421346014,9.15826927203198,8.8886200161638,9.00138243225413,957707.352718398,0.0,1.0
2015-06-17,9.18,9.34,9.13,9.34,700859,9.00138243225413,9.15826927203198,8.95235529482355,9.15826927203198,714766.389321026,0.0,1.0
2015-06-18,9.23,9.295,9.1335,9.2,703587,9.0504095696847,9.11414484834446,8.95578719444369,9.02099328722636,717548.52197548,0.0,1.0
2015-06-19,9.25,9.26,9.13,9.24,2243816,9.07002042465694,9.07982585214305,8.95235529482355,9.06021499717082,2288340.8226487,0.0,1.0
2015-06-22,9.32,9.34,9.22,9.27,951379,9.13865841705975,9.15826927203198,9.04060414219859,9.08963127962917,970257.544963892,0.0,1.0
2015-06-23,9.28,9.37,9.24,9.33,828391,9.09943670711528,9.18768555449032,9.06021499717082,9.14846384454586,844829.05123004,0.0,1.0
2015-06-24,9.11,9.27,9.09,9.25,667699,8.93274443985132,9.08963127962917,8.91313358487909,9.07002042465694,680948.383887857,0.0,1.0
2015-06-25,8.9,9.14,8.87,9.13,1014868,8.72683046264289,8.96216072230967,8.69741418018454,8.95235529482355,1035006.37931089,0.0,1.0
2015-06-26,8.81,9.02,8.79,8.95,4429186,8.63858161526785,8.84449559247628,8.61897076029562,8.77585760007347,4517075.88095643,0.0,1.0
2015-06-29,8.4,8.84,8.38,8.75,2593644,8.23655908833711,8.6679978977262,8.21694823336488,8.57974905035116,2645110.58153515,0.0,1.0
2015-06-30,8.75,8.77,8.52,8.54,2218566,8.57974905035116,8.59935990532339,8.3542242181705,8.37383507314273,2262589.77810143,0.0,1.0
2015-07-01,8.735,8.78,8.43,8.62,1818526,8.56504090912198,8.6091653328095,8.26597537079546,8.45227849303165,1854611.64500479,0.0,1.0
2015-07-02,8.61,8.79,8.56,8.74,997410,8.44247306554554,8.61897076029562,8.39344592811496,8.56994362286504,1017201.9541344,0.0,1.0
2015-07-06,8.76,9.04,8.71,8.78,2714362,8.58955447783727,8.86410644744851,8.54052734040669,8.6091653328095,2768224.03086812,0.0,1.0
2015-07-07,8.71,8.76,8.44,8.76,1980580,8.54052734040669,8.58955447783727,8.27578079828157,8.58955447783727,2019881.3389875,0.0,1.0
2015-07-08,8.61,8.71,8.53,8.67,1237246,8.44247306554554,8.54052734040669,8.36402964565661,8.50130563046223,1261797.10344289,0.0,1.0
2015-07-09,8.61,8.79,8.595,8.68,1691804,8.44247306554554,8.61897076029562,8.42776492431637,8.51111105794835,1725375.05620798,0.0,1.0
2015-07-10,8.97,8.97,8.632,8.74,1300672,8.7954684550457,8.7954684550457,8.46404500601499,8.56994362286504,1326481.68765894,0.0,1.0
2015-07-13,8.91,9.04,8.84,9.0,953292,8.73663589012901,8.86410644744851,8.6679978977262,8.82488473750405,972208.505289394,0.0,1.0
2015-07-14,8.69,8.95,8.62,8.88,2676578,8.52091648543446,8.77585760007347,8.45227849303165,8.70721960767066,2729690.26979192,0.0,1.0
2015-07-15,9.13,9.16,8.666,8.67,2188791,8.95235529482355,8.9817715772819,8.49738345946779,8.50130563046223,2232223.94240262,0.0,1.0
2015-07-16,9.25,9.26,9.03,9.14,2227246,9.07002042465694,9.07982585214305,8.85430101996239,8.96216072230967,2271442.0183656,0.0,1.0
2015-07-17,9.28,9.3,9.134,9.23,1084015,9.09943670711528,9.11904756208751,8.956277465818,9.0504095696847,1105525.48732317,0.0,1.0
2015-07-20,9.06,9.28,9.04,9.25,906433,8.88371730242074,9.09943670711528,8.86410644744851,9.07002042465694,924419.665826401,0.0,1.0
2015-07-21,8.97,9.13,8.96,9.04,706631,8.7954684550457,8.95235529482355,8.78566302755958,8.86410644744851,720652.92512803,0.0,1.0
2015-07-22,9.05,9.08,8.9,8.91,846968,8.87391187493463,8.90332815739297,8.72683046264289,8.73663589012901,863774.681113392,0.0,1.0
2015-07-23,9.01,9.12,8.96,9.07,1171696,8.83469016499016,8.94254986733743,8.78566302755958,8.89352272990686,1194946.37195483,0.0,1.0
2015-07-24,8.87,9.04,8.85,8.98,750629,8.69741418018454,8.86410644744851,8.67780332521231,8.80527388253182,765523.992771232,0.0,1.0
2015-07-27,8.75,8.85,8.68,8.75,958684,8.57974905035116,8.67780332521231,8.51111105794835,8.57974905035116,977707.500624003,0.0,1.0
2015-07-28,8.76,8.83,8.655,8.78,1086804,8.58955447783727,8.65819247024008,8.48659748923306,8.6091653328095,1108369.83042188,0.0,1.0
2015-07-29,9.75,9.77,8.86,8.89,3138157,9.56029179896272,9.57990265393495,8.68760875269843,8.71702503515677,3200428.54270617,0.0,1.0
2015-07-30,9.91,9.93,9.63,9.73,2270575,9.71717863874057,9.7367894937128,9.44262666912933,9.54068094399049,2315630.81080872,0.0,1.0
2015-07-31,9.85,9.96,9.79,9.9,1130411,9.65834607382387,9.76620577617115,9.59951350890718,9.70737321125445,1152842.13931585,0.0,1.0
2015-08-03,9.9,10.0,9.8101,9.83,1023335,9.70737321125445,9.80542748611561,9.61922241815427,9.63873521885164,1043641.39294185,0.0,1.0
2015-08-04,9.88,10.05,9.78,9.84,1036941,9.68776235628222,9.85445462354619,9.58970808142106,9.64854064633776,1057517.38154027,0.0,1.0
2015-08-05,9.91,10.05,9.82,9.97,1419546,9.71717863874057,9.85445462354619,9.62892979136553,9.77601120365726,1447714.54585745,0.0,1.0
2015-08-06,9.82,10.02,9.72,9.91,1040054,9.62892979136553,9.82503834108784,9.53087551650437,9.71717863874057,1060692.15388386,0.0,1.0
2015-08-07,9.73,9.9,9.59,9.77,834439,9.54068094399049,9.70737321125445,9.40340495918487,9.57990265393495,850997.063801203,0.0,1.0
2015-08-10,9.83,9.89,9.71,9.82,842139,9.63873521885164,9.69756778376834,9.52107008901826,9.62892979136553,858849.857583936,0.0,1.0
2015-08-11,9.64,9.7908,9.56,9.75,1272529,9.45243209661545,9.60029794310607,9.37398867672652,9.56029179896272,1297780.23630473,0.0,1.0
2015-08-12,9.485,9.66,9.28,9.54,1128781,9.30044797058065,9.47204295158768,9.09943670711528,9.35437782175429,1151179.79465795,0.0,1.0
2015-08-13,9.43,9.52,9.01,9.09,890748,9.24651811940702,9.33476696678206,8.83469016499016,8.91313358487909,908423.422906641,0.0,1.0
2015-08-14,9.59,9.59,9.36,9.39,633867,9.40340495918487,9.40340495918487,9.17788012700421,9.20729640946256,646445.043724559,0.0,1.0
2015-08-17,9.71,9.72,9.42,9.51,1170574,9.52107008901826,9.53087551650437,9.2367126919209,9.32496153929594,1193802.10771792,0.0,1.0
2015-08-18,9.65,9.73,9.54,9.69,1103767,9.46223752410156,9.54068094399049,9.35437782175429,9.50145923404602,1125669.4331409,0.0,1.0
2015-08-19,9.4,9.57,9.33,9.39,981136,9.21710183694867,9.38379410421264,9.14846384454586,9.20729640946256,1000605.02348243,0.0,1.0
2015-08-20,9.15,9.45,9.15,9.3,1087804,8.97196614979578,9.26612897437925,8.97196614979578,9.11904756208751,1109389.67377029,0.0,1.0
2015-08-21,8.8,9.13,8.74,8.95,2890860,8.62877618778174,8.95235529482355,8.56994362286504,8.77585760007347,2948224.34217522,0.0,1.0
2015-08-24,8.34,8.71,7.91,8.31,2273592,8.17772652342042,8.54052734040669,7.75609314151745,8.14831024096207,2318707.67819086,0.0,1.0
2015-08-25,8.38,8.86,8.37,8.65,1335725,8.21694823336488,8.68760875269843,8.20714280587876,8.48169477549,1362230.25655064,0.0,1.0
2015-08-26,8.61,8.675,8.325,8.58,1557181,8.44247306554554,8.50620834420529,8.16301838219124,8.41305678308719,1588080.68511541,0.0,1.0
2015-08-27,8.85,8.85,8.6,8.71,1872783,8.67780332521231,8.67780332521231,8.43266763805942,8.54052734040669,1909945.28555929,0.0,1.0
2015-08-28,8.735,8.84,8.63,8.77,914032,8.56504090912198,8.6679978977262,8.46208392051777,8.59935990532339,932169.455430945,0.0,1.0
2015-08-31,8.77,8.79,8.6297,8.69,1145909,8.59935990532339,8.61897076029562,8.46178975769319,8.52091648543446,1168647.67152946,0.0,1.0
2015-09-01,8.75,8.78,8.6093,8.63,1423785,8.57974905035116,8.6091653328095,8.44178668562151,8.46208392051777,1452037.66181134,0.0,1.0
2015-09-02,8.91,8.92,8.68,8.86,1402735,8.73663589012901,8.74644131761512,8.51111105794835,8.68760875269843,1430569.95932738,0.0,1.0
2015-09-03,8.87,9.01,8.84,8.88,806363,8.69741418018454,8.83469016499016,8.6679978977262,8.70721960767066,822363.941951335,0.0,1.0
2015-09-04,8.83,8.87,8.65,8.8,696257,8.65819247024008,8.69741418018454,8.48169477549,8.62877618778174,710073.070231658,0.0,1.0
2015-09-08,9.05,9.07,8.88,8.98,1419704,8.87391187493463,8.89352272990686,8.70721960767066,8.80527388253182,1447875.6811065,0.0,1.0
2015-09-09,8.93,9.17,8.9,9.08,1026197,8.75624674510124,8.99157700476801,8.72683046264289,8.90332815739297,1046560.18460499,0.0,1.0
2015-09-10,8.935,9.02,8.85,8.9,862270,8.7611494588443,8.84449559247628,8.67780332521231,8.72683046264289,879380.324030712,0.0,1.0
2015-09-11,8.94,8.96,8.79,8.85,646142,8.76605217258735,8.78566302755958,8.61897076029562,8.67780332521231,658963.620826253,0.0,1.0
2015-09-14,8.94,8.9999,8.828,8.95,650142,8.76605217258735,8.82478668322918,8.65623138474286,8.77585760007347,663042.99421988,0.0,1.0
2015-09-15,9.04,9.07,8.89,8.94,545349,8.86410644744851,8.89352272990686,8.71702503515677,8.76605217258735,556170.550210288,0.0,1.0
2015-09-16,9.07,9.09,8.932,9.01,790703,8.89352272990686,8.91313358487909,8.75820783059846,8.83469016499016,806393.195115285,0.0,1.0
2015-09-17,8.98,9.14,8.95,9.06,994228,8.80527388253182,8.96216072230967,8.77585760007347,8.88371730242074,1013956.81259977,0.0,1.0
2015-09-18,8.7,8.9,8.67,8.86,3851620,8.53072191292058,8.72683046264289,8.50130563046223,8.68760875269843,3928049.03759051,0.0,1.0
2015-09-21,8.94,8.995,8.72,8.74,1154393,8.76605217258735,8.81998202376099,8.55033276789281,8.56994362286504,1177300.02249735,0.0,1.0
2015-09-22,8.81,8.94,8.715,8.85,741543,8.63858161526785,8.76605217258735,8.54543005414975,8.67780332521231,756257.696107608,0.0,1.0
2015-09-23,8.79,8.88,8.734,8.8,711310,8.61897076029562,8.70721960767066,8.56406036637337,8.62877618778174,725424.772155225,0.0,1.0
2015-09-24,8.77,8.8,8.54,8.71,1658199,8.59935990532339,8.62877618778174,8.37383507314273,8.54052734040669,1691103.22048477,0.0,1.0
2015-09-25,8.59,8.87,8.58,8.87,1388000,8.42286221057331,8.69741418018454,8.41305678308719,8.69741418018454,1415542.56758861,0.0,1.0
2015-09-28,8.28,8.61,8.27,8.56,1554747,8.11889395850372,8.44247306554554,8.10908853101761,8.39344592811496,1585598.38640539,0.0,1.0
2015-09-29,8.18,8.42,8.14,8.31,1713353,8.02083968364257,8.25616994330934,7.9816179736981,8.14831024096207,1747351.6605228,0.0,1.0
2015-09-30,8.22,8.282,8.06,8.25,1741566,8.06006139358703,8.12085504400095,7.90317455380918,8.08947767604538,1776124.5009114,0.0,1.0
2015-10-01,8.15,8.3,8.034,8.22,1435920,7.99142340118422,8.13850481347595,7.87768044234528,8.06006139358703,1464413.46084426,0.0,1.0
2015-10-02,8.05,8.15,7.8036,8.08,2200727,7.89336912632306,7.99142340118422,7.65176339306518,7.92278540878141,2244396.79260921,0.0,1.0
2015-10-05,8.24,8.25,8.12,8.14,1474807,8.07967224855926,8.08947767604538,7.96200711872587,7.9816179736981,1504072.10913376,0.0,1.0
2015-10-06,8.225,8.29,8.175,8.21,1161170,8.06496410733009,8.12869938598984,8.01593696989951,8.05025596610091,1184211.5008695,0.0,1.0
2015-10-07,8.28,8.3299,8.13,8.3,1211044,8.11889395850372,8.16782304165944,7.97181254621199,8.13850481347595,1235075.16802794,0.0,1.0
2015-10-08,8.23,8.28,8.12,8.28,1240591,8.06986682107314,8.11889395850372,7.96200711872587,8.11889395850372,1265208.47944331,0.0,1.0
2015-10-09,8.23,8.27,8.15,8.23,1147193,8.06986682107314,8.10908853101761,7.99142340118422,8.06986682107314,1169957.15038882,0.0,1.0
2015-10-12,8.22,8.25,8.155,8.25,458197,8.06006139358703,8.08947767604538,7.99632611492728,8.08947767604538,467289.162709941,0.0,1.0
2015-10-13,8.32,8.34,8.18,8.18,1177927,8.15811566844819,8.17772652342042,8.02083968364257,8.02083968364257,1201301.01585875,0.0,1.0
2015-10-14,8.37,8.39,8.27,8.3,1701412,8.20714280587876,8.226753660851,8.10908853101761,8.13850481347595,1735173.71109947,0.0,1.0
2015-10-15,8.6,8.615,8.33,8.39,1019889,8.43266763805942,8.4473757792886,8.1679210959343,8.226753660851,1040127.01276324,0.0,1.0
2015-10-16,8.56,8.64,8.42,8.64,878521,8.39344592811496,8.47188934800388,8.25616994330934,8.47188934800388,895953.798285671,0.0,1.0
2015-10-19,8.4,8.49,8.32,8.49,703682,8.23655908833711,8.32480793571215,8.15811566844819,8.32480793571215,717645.407093579,0.0,1.0
2015-10-20,8.4,8.457,8.32,8.37,682195,8.23655908833711,8.29245002500797,8.15811566844819,8.20714280587876,695732.033066362,0.0,1.0
2015-10-21,8.27,8.48,8.27,8.4,801172,8.10908853101761,8.31500250822604,8.10908853101761,8.23655908833711,817069.935129755,0.0,1.0
2015-10-22,8.34,8.39,8.25,8.3,1103602,8.17772652342042,8.226753660851,8.08947767604538,8.13850481347595,1125501.15898842,0.0,1.0
2015-10-23,8.515,8.53,8.34,8.41,890884,8.34932150442744,8.36402964565661,8.17772652342042,8.24636451582323,908562.121602024,0.0,1.0
2015-10-26,8.48,8.5499,8.43,8.53,834811,8.31500250822604,8.38354244635398,8.26597537079546,8.36402964565661,851376.44552681,0.0,1.0
2015-10-27,8.42,8.5,8.3,8.45,1226444,8.25616994330934,8.33461336319827,8.13850481347595,8.28558622576769,1250780.7555934,0.0,1.0
2015-10-28,9.08,9.08,8.57,8.57,2355482,8.90332815739297,8.90332815739297,8.40325135560107,8.40325135560107,2402222.6499919,0.0,1.0
2015-10-29,8.83,9.13,8.77,8.93,2023904,8.65819247024008,8.95235529482355,8.59935990532339,8.75624674510124,2064065.03221387,0.0,1.0
2015-10-30,8.65,8.96,8.62,8.82,1286816,8.48169477549,8.78566302755958,8.45227849303165,8.64838704275397,1312350.73822342,0.0,1.0
2015-11-02,8.77,8.795,8.6,8.62,906248,8.59935990532339,8.62387347403868,8.43266763805942,8.45227849303165,924230.994806946,0.0,1.0
2015-11-03,8.83,8.88,8.69,8.77,1234394,8.65819247024008,8.70721960767066,8.52091648543446,8.59935990532339,1258888.51021324,0.0,1.0
2015-11-04,8.76,8.89,8.75,8.86,710483,8.58955447783727,8.71702503515677,8.57974905035116,8.68760875269843,724581.361706093,0.0,1.0
2015-11-05,8.85,8.85,8.68,8.78,792114,8.67780332521231,8.67780332521231,8.51111105794835,8.6091653328095,807832.194079887,0.0,1.0
2015-11-06,9.0,9.0,8.83,8.89,1056443,8.82488473750405,8.82488473750405,8.65819247024008,8.71702503515677,1077406.3665209,0.0,1.0
2015-11-09,8.95,9.0,8.86,8.99,984623,8.77585760007347,8.82488473750405,8.68760875269843,8.81507931001793,1004161.21723833,0.0,1.0
2015-11-10,8.97,9.16,8.92,8.99,1762741,8.7954684550457,8.9817715772819,8.74644131761512,8.81507931001793,1797719.68381391,0.0,1.0
2015-11-11,8.93,9.06,8.89,8.94,927127,8.75624674510124,8.88371730242074,8.71702503515677,8.76605217258735,945524.304078331,0.0,1.0
2015-11-12,8.65,9.02,8.64,8.9,893532,8.48169477549,8.84449559247628,8.47188934800388,8.72683046264289,911262.666788606,0.0,1.0
2015-11-13,8.59,8.7379,8.56,8.6,1181113,8.42286221057331,8.56788448309296,8.39344592811496,8.43266763805942,1204550.23676677,0.0,1.0
2015-11-16,9.02,9.15,8.77,9.15,2493529,8.84449559247628,8.97196614979578,8.59935990532339,8.97196614979578,2543008.96470941,0.0,1.0
2015-11-17,8.77,9.01,8.705,9.0,1811683,8.59935990532339,8.83469016499016,8.53562462666364,8.82488473750405,1847632.85697164,0.0,1.0
2015-11-18,8.95,8.965,8.66,8.75,1483575,8.77585760007347,8.79056574130264,8.49150020297612,8.57974905035116,1513014.09561259,0.0,1.0
2015-11-19,9.08,9.09,8.85,8.96,1124904,8.90332815739297,8.91313358487909,8.67780332521231,8.78566302755958,1147225.86199618,0.0,1.0
2015-11-20,9.215,9.22,9.1,9.13,1317830,9.03570142845553,9.04060414219859,8.9229390123652,8.95235529482355,1343980.15983091,0.0,1.0
2015-11-23,8.7,9.24,8.53,9.17,5194184,8.53072191292058,9.06021499717082,8.36402964565661,8.99157700476801,5297254.00280091,0.0,1.0
2015-11-24,8.92,8.97,8.6,8.62,2315430,8.74644131761512,8.7954684550457,8.43266763805942,8.45227849303165,2361375.88420151,0.0,1.0
2015-11-25,8.93,8.99,8.85,8.9,1407364,8.75624674510124,8.81507931001793,8.67780332521231,8.72683046264289,1435290.81418716,0.0,1.0
2015-11-27,9.03,9.03,8.9,8.92,628287,8.85430101996239,8.85430101996239,8.72683046264289,8.74644131761512,640754.31784045,0.0,1.0
2015-11-30,9.085,9.17,8.8,9.03,2140828,8.90823087113603,8.99157700476801,8.62877618778174,8.85430101996239,2183309.19588299,0.0,1.0
2015-12-01,9.4,9.42,9.0327,9.15,3578689,9.21710183694867,9.2367126919209,8.85694848538365,8.97196614979578,3649702.17266651,0.0,1.0
2015-12-02,9.49,9.58,9.32,9.37,3869306,9.30535068432371,9.39359953169875,9.13865841705975,9.18768555449032,3946085.98705044,0.0,1.0
2015-12-03,9.41,9.62,9.38,9.62,2776079,9.22690726443479,9.43282124164321,9.19749098197644,9.43282124164321,2831165.70280174,0.0,1.0
2015-12-04,9.71,9.74,9.35,9.46,2273621,9.52107008901826,9.5504863714766,9.16807469951809,9.27593440186537,2318737.25364797,0.0,1.0
2015-12-07,9.62,9.81,9.54,9.67,2891509,9.43282124164321,9.61912436387941,9.35437782175429,9.48184837907379,2948886.22050834,0.0,1.0
2015-12-08,9.51,9.573,9.35,9.57,1835460,9.32496153929594,9.38673573245847,9.16807469951809,9.38379410421264,1871881.67226671,0.0,1.0
2015-12-09,9.54,9.79,9.5,9.5,1920785,9.35437782175429,9.59951350890718,9.31515611180983,9.31515611180983,1958899.80596951,0.0,1.0
2015-12-10,9.45,9.6426,9.42,9.53,1410585,9.26612897437925,9.45498150776183,9.2367126919209,9.34457239426817,1438575.72961238,0.0,1.0
2015-12-11,9.25,9.3933,9.165,9.23,1849990,9.07002042465694,9.21053220053297,8.98667429102495,9.0504095696847,1886699.99611906,0.0,1.0
2015-12-14,9.15,9.28,9.13,9.25,2328131,8.97196614979578,9.09943670711528,8.95235529482355,9.07002042465694,2374328.91456962,0.0,1.0
2015-12-15,9.37,9.43,9.22,9.22,1216142,9.18768555449032,9.24651811940702,9.04060414219859,9.04060414219859,1240274.32941812,0.0,1.0
2015-12-16,9.56,9.585,9.35,9.42,1040280,9.37398867672652,9.39850224544181,9.16807469951809,9.2367126919209,1060922.6384806,0.0,1.0
2015-12-17,9.47,9.6089,9.4301,9.57,1061225,9.28573982935148,9.42193721713363,9.24661617368188,9.38379410421264,1082283.25741298,0.0,1.0
2015-12-18,9.45,9.59,9.38,9.47,2814036,9.26612897437925,9.40340495918487,9.19749098197644,9.28573982935148,2869875.89677722,0.0,1.0
2015-12-21,9.4,9.57,9.3,9.5,1151389,9.21710183694867,9.38379410421264,9.11904756208751,9.31515611180983,1174236.41307873,0.0,1.0
2015-12-22,9.59,9.59,9.34,9.47,1010525,9.40340495918487,9.40340495918487,9.15826927203198,9.28573982935148,1030577.19964876,0.0,1.0
2015-12-23,9.725,9.75,9.55,9.62,1217835,9.53577823024743,9.56029179896272,9.3641832492404,9.43282124164321,1242000.92420697,0.0,1.0
2015-12-24,9.77,9.825,9.675,9.73,452985,9.57990265393495,9.63383250510858,9.48675109281685,9.54068094399049,461973.739178044,0.0,1.0
2015-12-28,9.76,9.77,9.61,9.74,575895,9.57009722644883,9.57990265393495,9.4230158141571,9.5504863714766,587322.685130722,0.0,1.0
2015-12-29,9.83,9.87,9.7,9.79,932328,9.63873521885164,9.6779569287961,9.51126466153214,9.59951350890718,950828.509333395,0.0,1.0
2015-12-30,9.69,9.8979,9.68,9.81,1167717,9.50145923404602,9.70531407148237,9.49165380655991,9.61912436387941,1190888.41527152,0.0,1.0
2015-12-31,9.81,9.89,9.58,9.65,1608737,9.61912436387941,9.69756778376834,9.39359953169875,9.46223752410156,1640659.72878588,0.0,1.0
2016-01-04,9.45,9.63,9.38,9.59,1834589,9.26612897437925,9.44262666912933,9.19749098197644,9.40340495918487,1870993.38871024,0.0,1.0
2016-01-05,9.52,9.585,9.395,9.47,995260,9.33476696678206,9.39850224544181,9.21219912320561,9.28573982935148,1015009.29093533,0.0,1.0
2016-01-06,9.27,9.52,9.18,9.4,1666054,9.08963127962917,9.33476696678206,9.00138243225413,9.21710183694867,1699114.08998651,0.0,1.0
2016-01-07,9.03,9.168,9.0,9.08,2442462,8.85430101996239,8.98961591927079,8.82488473750405,8.90332815739297,2490928.62443632,0.0,1.0
2016-01-08,8.82,9.15,8.8,9.11,2746162,8.64838704275397,8.97196614979578,8.62877618778174,8.93274443985132,2800655.04934745,0.0,1.0
2016-01-11,8.9,8.975,8.785,8.86,1316036,8.72683046264289,8.80037116878876,8.61406804655256,8.68760875269843,1342150.56086386,0.0,1.0
2016-01-12,9.03,9.09,8.86,9.0,1638080,8.85430101996239,8.91313358487909,8.68760875269843,8.82488473750405,1670584.99215818,0.0,1.0
2016-01-13,8.825,9.0806,8.64,9.04,2671772,8.65328975649702,8.90391648304214,8.47188934800388,8.86410644744851,2724788.90265948,0.0,1.0
2016-01-14,8.99,9.03,8.74,8.87,1837666,8.81507931001793,8.85430101996239,8.56994362286504,8.69741418018454,1874131.44669329,0.0,1.0
2016-01-15,8.82,8.86,8.65,8.74,2017640,8.64838704275397,8.68760875269843,8.48169477549,8.56994362286504,2057676.73347945,0.0,1.0
2016-01-19,8.79,8.9142,8.69,8.83,1373703,8.61897076029562,8.74075416967317,8.52091648543446,8.65819247024008,1400961.86723644,0.0,1.0
2016-01-20,8.74,8.82,8.435,8.62,1975491,8.56994362286504,8.64838704275397,8.27087808453851,8.45227849303165,2014691.35618746,0.0,1.0
2016-01-21,8.78,8.91,8.6053,8.75,1269650,8.6091653328095,8.73663589012901,8.43786451462706,8.57974905035116,1294844.10730467,0.0,1.0
2016-01-22,8.93,9.01,8.84,8.89,1034276,8.75624674510124,8.83469016499016,8.6679978977262,8.71702503515677,1054799.49901677,0.0,1.0
2016-01-25,8.8,8.91,8.77,8.87,1046031,8.62877618778174,8.73663589012901,8.59935990532339,8.69741418018454,1066787.75757729,0.0,1.0
2016-01-26,8.96,8.98,8.72,8.84,882955,8.78566302755958,8.80527388253182,8.55033276789281,8.6679978977262,900475.783692507,0.0,1.0
2016-01-27,8.9,9.07,8.845,8.93,1174197,8.72683046264289,8.89352272990686,8.67290061146925,8.75624674510124,1197497.00016919,0.0,1.0
2016-01-28,9.05,9.14,8.8,8.98,1119157,8.87391187493463,8.96216072230967,8.62877618778174,8.80527388253182,1141364.82227288,0.0,1.0
2016-01-29,9.15,9.17,9.03,9.08,2303840,8.97196614979578,8.99157700476801,8.85430101996239,8.90332815739297,2349555.89979347,0.0,1.0
2016-02-01,9.05,9.145,9.01,9.08,1277517,8.87391187493463,8.96706343605272,8.83469016499016,8.90332815739297,1302867.21492658,0.0,1.0
2016-02-02,8.84,9.02,8.83,9.0,1163096,8.6679978977262,8.84449559247628,8.65819247024008,8.82488473750405,1186175.71915853,0.0,1.0
2016-02-03,8.84,8.91,8.66,8.91,977798,8.6679978977262,8.73663589012901,8.49150020297612,8.73663589012901,997200.786385451,0.0,1.0
2016-02-04,8.88,8.99,8.755,8.81,1432986,8.70721960767066,8.81507931001793,8.58465176409421,8.63858161526785,1461421.24046004,0.0,1.0
2016-02-05,8.67,8.91,8.65,8.88,1546543,8.50130563046223,8.73663589012901,8.48169477549,8.70721960767066,1577231.59157506,0.0,1.0
2016-02-08,8.58,8.6,8.45,8.54,1438009,8.41305678308719,8.43266763805942,8.28558622576769,8.37383507314273,1466543.91359908,0.0,1.0
2016-02-09,8.48,8.63,8.42,8.45,1700124,8.31500250822604,8.46208392051777,8.25616994330934,8.28558622576769,1733860.15286672,0.0,1.0
2016-02-10,8.53,9.0,8.52,8.84,1723019,8.36402964565661,8.82488473750405,8.3542242181705,8.6679978977262,1757209.4663285,0.0,1.0
2016-02-11,8.405,8.48,8.265,8.39,1632285,8.24146180208017,8.31500250822604,8.10418581727455,8.226753660851,1664674.99995416,0.0,1.0
2016-02-12,8.6,8.655,8.37,8.39,1614492,8.43266763805942,8.48659748923306,8.20714280587876,8.226753660851,1646528.92725596,0.0,1.0
2016-02-16,8.69,8.75,8.59,8.69,1192921,8.52091648543446,8.57974905035116,8.42286221057331,8.52091648543446,1216592.54702476,0.0,1.0
2016-02-17,8.84,8.9,8.79,8.79,1417339,8.6679978977262,8.72683046264289,8.61897076029562,8.61897076029562,1445463.75158751,0.0,1.0
2016-02-18,8.75,8.96,8.72,8.86,1055334,8.57974905035116,8.78566302755958,8.55033276789281,8.68760875269843,1076275.36024752,0.0,1.0
2016-02-19,8.82,8.83,8.68,8.72,856026,8.64838704275397,8.65819247024008,8.51111105794835,8.55033276789281,873012.42216326,0.0,1.0
2016-02-22,8.84,8.97,8.81,8.83,927391,8.6679978977262,8.7954684550457,8.63858161526785,8.65819247024008,945793.54272231,0.0,1.0
2016-02-23,8.72,8.88,8.72,8.84,806960,8.55033276789281,8.70721960767066,8.55033276789281,8.6679978977262,822972.788430334,0.0,1.0
2016-02-24,8.83,8.86,8.52,8.64,1471579,8.65819247024008,8.68760875269843,8.3542242181705,8.47188934800388,1500780.0548051,0.0,1.0
2016-02-25,8.87,8.89,8.8,8.84,781822,8.69741418018454,8.71702503515677,8.62877618778174,8.6679978977262,797335.966338085,0.0,1.0
2016-02-26,8.87,8.93,8.82,8.9,1074132,8.69741418018454,8.75624674510124,8.64838704275397,8.72683046264289,1095446.37551087,0.0,1.0
2016-02-29,8.64,8.78,8.5,8.5,1297426,8.47188934800388,8.6091653328095,8.33461336319827,8.33461336319827,1323171.27615001,0.0,1.0
2016-03-01,8.85,8.91,8.6501,8.68,1629650,8.67780332521231,8.73663589012901,8.48179282976486,8.51111105794835,1661987.71273111,0.0,1.0
2016-03-02,8.9,8.92,8.821,8.84,864636,8.72683046264289,8.74644131761512,8.64936758550258,8.6679978977262,881793.273393043,0.0,1.0
2016-03-03,8.93,8.95,8.82,8.9,1079586,8.75624674510124,8.77585760007347,8.64838704275397,8.72683046264289,1101008.60113308,0.0,1.0
2016-03-04,9.09,9.19,8.91,8.97,1340964,8.91313358487909,9.01118785974024,8.73663589012901,8.7954684550457,1367573.21585295,0.0,1.0
2016-03-07,9.15,9.22,8.98,9.04,1154476,8.97196614979578,9.04060414219859,8.80527388253182,8.86410644744851,1177384.66949526,0.0,1.0
2016-03-08,8.89,9.07,8.88,9.07,955052,8.71702503515677,8.89352272990686,8.70721960767066,8.89352272990686,974003.429582591,0.0,1.0
2016-03-09,8.97,9.05,8.93,8.94,924856,8.7954684550457,8.87391187493463,8.75624674510124,8.76605217258735,943208.239834099,0.0,1.0
2016-03-10,8.92,9.0107,8.82,9.0,676418,8.74644131761512,8.83537654491419,8.64838704275397,8.82488473750405,689840.398042616,0.0,1.0
2016-03-11,9.14,9.2,9.01,9.01,1069846,8.96216072230967,9.02099328722636,8.83469016499016,8.83469016499016,1091075.3269196,0.0,1.0
2016-03-14,9.17,9.25,9.05,9.08,759350,8.99157700476801,9.07002042465694,8.87391187493463,8.90332815739297,774418.046612687,0.0,1.0
2016-03-15,9.07,9.215,9.05,9.15,821424,8.89352272990686,9.03570142845553,8.87391187493463,8.97196614979578,837723.802621689,0.0,1.0
2016-03-16,9.04,9.1468,8.93,9.08,754745,8.86410644744851,8.96882841300022,8.75624674510124,8.90332815739297,769721.667993274,0.0,1.0
2016-03-17,9.3,9.32,8.99,9.05,1020603,9.11904756208751,9.13865841705975,8.81507931001793,8.87391187493463,1040855.180914,0.0,1.0
2016-03-18,9.34,9.38,9.28,9.35,1454076,9.15826927203198,9.19749098197644,9.09943670711528,9.16807469951809,1482929.73667793,0.0,1.0
2016-03-21,9.16,9.34,9.12,9.29,953296,8.9817715772819,9.15826927203198,8.94254986733743,9.1092421346014,972212.584662788,0.0,1.0
2016-03-22,9.14,9.18,9.04,9.1,728102,8.96216072230967,9.00138243225413,8.86410644744851,8.9229390123652,742549.981661672,0.0,1.0
2016-03-23,9.06,9.15,9.0,9.05,1056464,8.88371730242074,8.97196614979578,8.82488473750405,8.87391187493463,1077427.78323122,0.0,1.0
2016-03-24,8.96,9.02,8.85,8.98,1382077,8.78566302755958,8.84449559247628,8.67780332521231,8.80527388253182,1409502.035436,0.0,1.0
2016-03-28,8.89,8.9899,8.88,8.96,713531,8.71702503515677,8.81498125574307,8.70721960767066,8.78566302755958,727689.844232037,0.0,1.0
2016-03-29,9.05,9.08,8.7825,8.9,1292016,8.87391187493463,8.90332815739297,8.61161668968103,8.72683046264289,1317653.92363513,0.0,1.0
2016-03-30,9.07,9.25,9.04,9.12,1629212,8.89352272990686,9.07002042465694,8.86410644744851,8.94254986733743,1661541.0213445,0.0,1.0
2016-03-31,9.05,9.15,9.03,9.05,970935,8.87391187493463,8.97196614979578,8.85430101996239,8.87391187493463,990201.601485335,0.0,1.0
2016-04-01,9.06,9.11,8.88,9.01,1994976,8.88371730242074,8.93274443985132,8.70721960767066,8.83469016499016,2034563.00383116,0.0,1.0
2016-04-04,9.19,9.22,9.0,9.05,1523466,9.01118785974024,9.04060414219859,8.82488473750405,8.87391187493463,1553696.66662388,0.0,1.0
2016-04-05,9.03,9.17,9.01,9.15,1199817,8.85430101996239,8.99157700476801,8.83469016499016,8.97196614979578,1223625.38675538,0.0,1.0
2016-04-06,8.99,9.075,8.9,9.02,988560,8.81507931001793,8.89842544364991,8.72683046264289,8.84449559247628,1008176.340501,0.0,1.0
2016-04-07,8.88,8.95,8.85,8.93,1174463,8.70721960767066,8.77585760007347,8.67780332521231,8.75624674510124,1197768.27849987,0.0,1.0
2016-04-08,8.72,8.965,8.71,8.92,1113829,8.55033276789281,8.79056574130264,8.54052734040669,8.74644131761512,1135931.09691257,0.0,1.0
2016-04-11,8.8,8.95,8.74,8.81,1212660,8.62877618778174,8.77585760007347,8.56994362286504,8.63858161526785,1236723.23487896,0.0,1.0
2016-04-12,8.97,9.04,8.8,8.84,1124315,8.7954684550457,8.86410644744851,8.62877618778174,8.6679978977262,1146625.17426397,0.0,1.0
2016-04-13,9.22,9.22,9.02,9.05,1440277,9.04060414219859,9.04060414219859,8.84449559247628,8.87391187493463,1468856.91831327,0.0,1.0
2016-04-14,9.23,9.28,9.12,9.23,939018,9.0504095696847,9.09943670711528,8.94254986733743,9.0504095696847,957651.261334237,0.0,1.0
2016-04-15,9.23,9.24,9.15,9.22,888473,9.0504095696847,9.06021499717082,8.97196614979578,9.04060414219859,906103.279289016,0.0,1.0
2016-04-18,9.27,9.33,9.1833,9.23,675363,9.08963127962917,9.14846384454586,9.00461822332455,9.0504095696847,688764.463310047,0.0,1.0
2016-04-19,9.3,9.38,9.25,9.34,809834,9.11904756208751,9.19749098197644,9.07002042465694,9.15826927203198,825903.818213655,0.0,1.0
2016-04-20,9.37,9.39,9.26,9.37,767811,9.18768555449032,9.20729640946256,9.07982585214305,9.18768555449032,783046.941183557,0.0,1.0
2016-04-21,9.32,9.455,9.31,9.37,806609,9.13865841705975,9.27103168812231,9.12885298957363,9.18768555449032,822614.823415043,0.0,1.0
2016-04-22,9.39,9.43,9.32,9.34,853582,9.20729640946256,9.24651811940702,9.13865841705975,9.15826927203198,870519.925019754,0.0,1.0
2016-04-25,9.28,9.37,9.28,9.35,1029855,9.09943670711528,9.18768555449032,9.09943670711528,9.16807469951809,1050290.77157346,0.0,1.0
2016-04-26,9.43,9.435,9.255,9.36,1307102,9.24651811940702,9.25142083315008,9.0749231384,9.17788012700421,1333039.2803892,0.0,1.0
2016-04-27,9.44,9.5,9.32,9.37,1321602,9.25632354689313,9.31515611180983,9.13865841705975,9.18768555449032,1347827.0089411,0.0,1.0
2016-04-28,9.21,9.37,9.18,9.27,1771603,9.03079871471247,9.18768555449032,9.00138243225413,9.08963127962917,1806757.5355675,0.0,1.0
2016-04-29,9.08,9.21,9.05,9.21,1362615,8.90332815739297,9.03079871471247,8.87391187493463,9.03079871471247,1389653.8441893,0.0,1.0
2016-05-02,9.13,9.22,9.035,9.09,1368441,8.95235529482355,9.04060414219859,8.85920373370545,8.91313358487909,1395595.45153712,0.0,1.0
2016-05-03,8.99,9.1,8.92,9.07,1401698,8.81507931001793,8.9229390123652,8.74644131761512,8.89352272990686,1429512.38177508,0.0,1.0
2016-05-04,8.98,9.06,8.93,8.96,993497,8.80527388253182,8.88371730242074,8.75624674510124,8.78566302755958,1013211.30711209,0.0,1.0
2016-05-05,9.02,9.1,8.945,9.04,842553,8.84449559247628,8.9229390123652,8.77095488633041,8.86410644744851,859272.072730176,0.0,1.0
2016-05-06,9.06,9.082,8.94,9.01,891392,8.88371730242074,8.90528924289019,8.76605217258735,8.83469016499016,909080.202023015,0.0,1.0
2016-05-09,9.15,9.16,9.03,9.08,950991,8.97196614979578,8.9817715772819,8.85430101996239,8.90332815739297,969861.845744711,0.0,1.0
2016-05-10,9.2,9.22,9.105,9.18,731275,9.02099328722636,9.04060414219859,8.92784172610826,9.00138243225413,745785.944606167,0.0,1.0
2016-05-11,9.06,9.22,9.06,9.2,1196978,8.88371730242074,9.04060414219859,8.88371730242074,9.02099328722636,1220730.05148925,0.0,1.0
2016-05-12,8.97,9.01,8.93,8.95,1111544,8.7954684550457,8.83469016499016,8.75624674510124,8.77585760007347,1133600.75486146,0.0,1.0
2016-05-13,8.79,9.02,8.79,8.97,929121,8.61897076029562,8.84449559247628,8.61897076029562,8.7954684550457,947557.871715054,0.0,1.0
2016-05-16,8.83,8.905,8.815,8.83,719497,8.65819247024008,8.73173317638595,8.64348432901091,8.65819247024008,733774.229648632,0.0,1.0
2016-05-17,8.7,8.86,8.67,8.8,1307710,8.53072191292058,8.68760875269843,8.50130563046223,8.62877618778174,1333659.34514503,0.0,1.0
2016-05-18,8.83,8.91,8.685,8.7,797321,8.65819247024008,8.73663589012901,8.51601377169141,8.53072191292058,813142.518395041,0.0,1.0
2016-05-19,8.75,8.86,8.69,8.8,1190582,8.57974905035116,8.68760875269843,8.52091648543446,8.62877618778174,1214207.13343284,0.0,1.0
2016-05-20,8.9,8.9,8.804,8.81,686931,8.72683046264289,8.72683046264289,8.63269835877618,8.63858161526785,700562.011164417,0.0,1.0
2016-05-23,8.84,8.93,8.825,8.9,582870,8.6679978977262,8.75624674510124,8.65328975649702,8.72683046264289,594436.092485859,0.0,1.0
2016-05-24,9.06,9.07,8.815,8.91,997972,8.88371730242074,8.89352272990686,8.64348432901091,8.73663589012901,1017775.10609621,0.0,1.0
2016-05-25,9.02,9.16,8.84,9.1,827627,8.84449559247628,8.9817715772819,8.6679978977262,8.9229390123652,844049.890911857,0.0,1.0
2016-05-26,9.07,9.085,8.97,9.02,531835,8.89352272990686,8.90823087113603,8.7954684550457,8.84449559247628,542388.387199919,0.0,1.0
2016-05-27,9.16,9.16,9.04,9.06,692587,8.9817715772819,8.9817715772819,8.86410644744851,8.88371730242074,706330.245143005,0.0,1.0
2016-05-31,9.29,9.33,9.13,9.19,1953084,9.1092421346014,9.14846384454586,8.95235529482355,9.01118785974024,1991839.7262797,0.0,1.0
2016-06-01,9.26,9.29,9.15,9.28,873576,9.07982585214305,9.1092421346014,8.97196614979578,9.09943670711528,890910.6729278,0.0,1.0
2016-06-02,9.23,9.27,9.15,9.27,682683,9.0504095696847,9.08963127962917,8.97196614979578,9.08963127962917,696229.716620385,0.0,1.0
2016-06-03,9.01,9.16,9.0,9.16,971818,8.83469016499016,8.9817715772819,8.82488473750405,8.9817715772819,991102.123161979,0.0,1.0
2016-06-06,9.14,9.21,9.03,9.03,805422,8.96216072230967,9.03079871471247,8.85430101996239,8.85430101996239,821404.269360484,0.0,1.0
2016-06-07,9.09,9.19,9.075,9.16,718444,8.91313358487909,9.01118785974024,8.89842544364991,8.9817715772819,732700.334602759,0.0,1.0
2016-06-08,9.14,9.23,9.05,9.07,896204,8.96216072230967,9.0504095696847,8.87391187493463,8.89352272990686,913987.688215548,0.0,1.0
2016-06-09,9.02,9.19,9.02,9.12,1083830,8.84449559247628,9.01118785974024,8.84449559247628,8.94254986733743,1105336.81630372,0.0,1.0
2016-06-10,8.97,9.1,8.95,8.95,1163388,8.7954684550457,8.9229390123652,8.77585760007347,8.77585760007347,1186473.51341627,0.0,1.0
2016-06-13,8.93,9.06,8.92,8.94,859934,8.75624674510124,8.88371730242074,8.74644131761512,8.76605217258735,876997.969968834,0.0,1.0
2016-06-14,8.85,8.975,8.81,8.9,1144077,8.67780332521231,8.80037116878876,8.63858161526785,8.72683046264289,1166779.31851518,0.0,1.0
2016-06-15,8.87,8.97,8.86,8.88,841842,8.69741418018454,8.7954684550457,8.68760875269843,8.70721960767066,858546.96410946,0.0,1.0
2016-06-16,8.94,8.96,8.8,8.84,1184277,8.76605217258735,8.78566302755958,8.62877618778174,8.6679978977262,1207777.02112113,0.0,1.0
2016-06-17,8.86,9.02,8.84,8.97,2146931,8.68760875269843,8.84449559247628,8.6679978977262,8.7954684550457,2189533.29983831,0.0,1.0
2016-06-20,8.93,9.1,8.91,8.99,1050430,8.75624674510124,8.9229390123652,8.73663589012901,8.81507931001793,1071274.04846693,0.0,1.0
2016-06-21,8.85,8.95,8.82,8.93,959236,8.67780332521231,8.77585760007347,8.64838704275397,8.75624674510124,978270.454152325,0.0,1.0
2016-06-22,8.85,8.95,8.85,8.89,1081379,8.67780332521231,8.77585760007347,8.67780332521231,8.71702503515677,1102837.18025677,0.0,1.0
2016-06-23,9.11,9.17,8.86,8.96,1476110,8.93274443985132,8.99157700476801,8.68760875269843,8.78566302755958,1505400.96501673,0.0,1.0
2016-06-24,8.72,8.98,8.72,8.77,5884728,8.55033276789281,8.80527388253182,8.55033276789281,8.59935990532339,6001500.70798312,0.0,1.0
2016-06-27,8.38,8.6499,8.34,8.63,2494440,8.21694823336488,8.48159672121514,8.17772652342042,8.46208392051777,2543938.0419998,0.0,1.0
2016-06-28,8.49,8.61,8.39,8.5,1319135,8.32480793571215,8.44247306554554,8.226753660851,8.33461336319827,1345311.05540058,0.0,1.0
2016-06-29,8.68,8.685,8.52,8.6,932901,8.51111105794835,8.51601377169141,8.3542242181705,8.43266763805942,951412.879572032,0.0,1.0
2016-06-30,8.71,8.71,8.48,8.66,1351279,8.54052734040669,8.54052734040669,8.31500250822604,8.49150020297612,1378092.89999176,0.0,1.0
2016-07-01,8.58,8.72,8.56,8.69,914211,8.41305678308719,8.55033276789281,8.39344592811496,8.52091648543446,932352.007390309,0.0,1.0
2016-07-05,8.31,8.56,8.25,8.56,1808250,8.14831024096207,8.39344592811496,8.08947767604538,8.39344592811496,1844131.73475656,0.0,1.0
2016-07-06,8.29,8.35,8.18,8.24,1409899,8.12869938598984,8.18753195090653,8.02083968364257,8.07967224855926,1437876.11707537,0.0,1.0
2016-07-07,8.31,8.35,8.28,8.33,999275,8.14831024096207,8.18753195090653,8.11889395850372,8.1679210959343,1019103.96197918,0.0,1.0
2016-07-08,8.49,8.51,8.36,8.36,1169123,8.32480793571215,8.34441879068438,8.19733737839265,8.19733737839265,1192322.31501938,0.0,1.0
2016-07-11,8.62,8.65,8.5,8.5,813232,8.45227849303165,8.48169477549,8.33461336319827,8.33461336319827,829369.245911541,0.0,1.0
2016-07-12,8.76,8.81,8.65,8.71,1009628,8.58955447783727,8.63858161526785,8.48169477549,8.54052734040669,1029662.40016524,0.0,1.0
2016-07-13,8.815,8.845,8.73,8.79,734789,8.64348432901091,8.67290061146925,8.56013819537893,8.61897076029562,749369.674132468,0.0,1.0
2016-07-14,8.88,8.95,8.855,8.9,802307,8.70721960767066,8.77585760007347,8.68270603895537,8.72683046264289,818227.457330197,0.0,1.0
2016-07-15,8.92,8.93,8.83,8.93,651118,8.74644131761512,8.75624674510124,8.65819247024008,8.75624674510124,664038.361327925,0.0,1.0
2016-07-18,8.95,8.97,8.87,8.9,713830,8.77585760007347,8.7954684550457,8.69741418018454,8.72683046264289,727994.77739321,0.0,1.0
2016-07-19,8.99,8.995,8.88,8.91,745948,8.81507931001793,8.81998202376099,8.70721960767066,8.73663589012901,760750.106057339,0.0,1.0
2016-07-20,9.02,9.05,8.95,9.04,573062,8.84449559247628,8.87391187493463,8.77585760007347,8.86410644744851,584433.468924685,0.0,1.0
2016-07-21,8.94,9.04,8.9,9.0,658872,8.76605217258735,8.86410644744851,8.72683046264289,8.82488473750405,671946.226651471,0.0,1.0
2016-07-22,9.03,9.09,8.87,8.97,938265,8.85430101996239,8.91313358487909,8.69741418018454,8.7954684550457,956883.319292886,0.0,1.0
2016-07-25,9.03,9.085,8.935,9.04,954437,8.85430101996239,8.90823087113603,8.7611494588443,8.86410644744851,973376.225923321,0.0,1.0
2016-07-26,9.12,9.13,8.96,9.01,976070,8.94254986733743,8.95235529482355,8.78566302755958,8.83469016499016,995438.497079404,0.0,1.0
2016-07-27,9.13,9.1699,9.07,9.11,811560,8.95235529482355,8.99147895049315,8.89352272990686,8.93274443985132,827664.067833005,0.0,1.0
2016-07-28,9.03,9.075,8.72,8.93,1327040,8.85430101996239,8.89842544364991,8.55033276789281,8.75624674510124,1353372.91706973,0.0,1.0
2016-07-29,8.87,9.04,8.81,9.0,1580843,8.69741418018454,8.86410644744851,8.63858161526785,8.82488473750405,1612212.21842542,0.0,1.0
2016-08-01,9.16,9.18,8.91,8.91,2103465,8.9817715772819,9.00138243225413,8.73663589012901,8.73663589012901,2145204.78885646,0.0,1.0
2016-08-02,9.02,9.17,8.99,9.12,1063895,8.84449559247628,8.99157700476801,8.81507931001793,8.94254986733743,1085006.23915323,0.0,1.0
2016-08-03,9.18,9.2,9.0,9.0,1100392,9.00138243225413,9.02099328722636,8.82488473750405,8.82488473750405,1122227.46184003,0.0,1.0
2016-08-04,9.15,9.245,9.13,9.17,971832,8.97196614979578,9.06511771091388,8.95235529482355,8.99157700476801,991116.400968856,0.0,1.0
2016-08-05,9.23,9.31,9.08,9.2,1063888,9.0504095696847,9.12885298957363,8.90332815739297,9.02099328722636,1084999.10024979,0.0,1.0
2016-08-08,9.19,9.3,9.14,9.25,819277,9.01118785974024,9.11904756208751,8.96216072230967,9.07002042465694,835534.19895266,0.0,1.0
2016-08-09,9.15,9.2401,9.12,9.21,729345,8.97196614979578,9.06031305144568,8.94254986733743,9.03079871471247,743817.646943742,0.0,1.0
2016-08-10,9.04,9.16,9.03,9.13,911695,8.86410644744851,8.9817715772819,8.85430101996239,8.95235529482355,929786.081525718,0.0,1.0
2016-08-11,9.07,9.14,9.0,9.06,1143916,8.89352272990686,8.96216072230967,8.82488473750405,8.88371730242074,1166615.12373609,0.0,1.0
2016-08-12,8.99,9.08,8.96,9.06,998516,8.81507931001793,8.90332815739297,8.78566302755958,8.88371730242074,1018329.90087774,0.0,1.0
2016-08-15,8.96,9.06,8.95,9.04,1235315,8.78566302755958,8.88371730242074,8.77585760007347,8.86410644744851,1259827.78593712,0.0,1.0
2016-08-16,8.77,8.93,8.725,8.78,1551091,8.59935990532339,8.75624674510124,8.55523548163587,8.6091653328095,1581869.83912362,0.0,1.0
2016-08-17,8.73,8.8,8.69,8.76,1059033,8.56013819537893,8.62877618778174,8.52091648543446,8.58955447783727,1080047.76079328,0.0,1.0
2016-08-18,8.68,8.77,8.67,8.73,852874,8.51111105794835,8.59935990532339,8.50130563046223,8.56013819537893,869797.875929082,0.0,1.0
2016-08-19,8.6,8.69,8.58,8.59,1097276,8.43266763805942,8.52091648543446,8.41305678308719,8.42286221057331,1119049.6299664,0.0,1.0
2016-08-22,8.57,8.62,8.53,8.6,709820,8.40325135560107,8.45227849303165,8.36402964565661,8.43266763805942,723905.2055661,0.0,1.0
2016-08-23,8.67,8.7,8.58,8.62,912786,8.50130563046223,8.53072191292058,8.41305678308719,8.45227849303165,930898.73061883,0.0,1.0
2016-08-24,8.64,8.69,8.58,8.67,780489,8.47188934800388,8.52091648543446,8.41305678308719,8.50130563046223,795976.515154658,0.0,1.0
2016-08-25,8.67,8.7,8.57,8.6,647276,8.50130563046223,8.53072191292058,8.40325135560107,8.43266763805942,660120.123183346,0.0,1.0
2016-08-26,8.68,8.77,8.66,8.69,1452150,8.51111105794835,8.59935990532339,8.49150020297612,8.52091648543446,1480965.5183889,0.0,1.0
2016-08-29,8.7,8.76,8.645,8.65,679625,8.53072191292058,8.58955447783727,8.47679206174694,8.48169477549,693111.035660957,0.0,1.0
2016-08-30,8.71,8.7596,8.63,8.73,1535062,8.54052734040669,8.58916226073783,8.46208392051777,8.56013819537893,1565522.77009201,0.0,1.0
2016-08-31,8.77,8.8,8.72,8.73,1588703,8.59935990532339,8.62877618778174,8.55033276789281,8.56013819537893,1620228.18714389,0.0,1.0
2016-09-01,8.74,8.82,8.64,8.82,898623,8.56994362286504,8.64838704275397,8.47188934800388,8.64838704275397,916454.689275344,0.0,1.0
2016-09-02,8.84,8.84,8.73,8.79,627366,8.6679978977262,8.6679978977262,8.56013819537893,8.61897076029562,639815.042116567,0.0,1.0
2016-09-06,8.92,8.93,8.825,8.83,1199924,8.74644131761512,8.75624674510124,8.65328975649702,8.65819247024008,1223734.50999366,0.0,1.0
2016-09-07,9.09,9.09,8.9,8.9,1446293,8.91313358487909,8.91313358487909,8.72683046264289,8.72683046264289,1474992.29589728,0.0,1.0
2016-09-08,9.14,9.14,9.0027,9.05,1187426,8.96216072230967,8.96216072230967,8.8275322029253,8.87391187493463,1210988.50782527,0.0,1.0
2016-09-09,9.03,9.09,8.92,9.06,1565466,8.85430101996239,8.91313358487909,8.74644131761512,8.88371730242074,1596530.08725697,0.0,1.0
2016-09-12,9.13,9.135,8.945,8.99,1774275,8.95235529482355,8.95725800856661,8.77095488633041,8.81507931001793,1809482.55699444,0.0,1.0
2016-09-13,8.98,9.21,8.93,9.21,1585605,8.80527388253182,9.03079871471247,8.75624674510124,9.03079871471247,1617068.71245053,0.0,1.0
2016-09-14,8.87,9.03,8.86,8.97,1310912,8.69741418018454,8.85430101996239,8.68760875269843,8.7954684550457,1336924.88354663,0.0,1.0
2016-09-15,8.97,9.06,8.85,8.85,1082559,8.7954684550457,8.88371730242074,8.67780332521231,8.67780332521231,1104040.59540789,0.0,1.0
2016-09-16,8.94,9.04,8.84,8.99,3326746,8.76605217258735,8.86410644744851,8.6679978977262,8.81507931001793,3392759.77993886,0.0,1.0
2016-09-19,8.99,9.07,8.92,9.06,893646,8.81507931001793,8.89352272990686,8.74644131761512,8.88371730242074,911378.928930324,0.0,1.0
2016-09-20,8.94,9.06,8.93,9.05,760143,8.76605217258735,8.88371730242074,8.75624674510124,8.87391187493463,775226.782387974,0.0,1.0
2016-09-21,8.98,8.99,8.84,8.97,872896,8.80527388253182,8.81507931001793,8.6679978977262,8.7954684550457,890217.179450883,0.0,1.0
2016-09-22,9.09,9.09,9.0,9.05,1000011,8.91313358487909,8.91313358487909,8.82488473750405,8.87391187493463,1019854.56668361,0.0,1.0
2016-09-23,9.05,9.13,9.04,9.07,675446,8.87391187493463,8.95235529482355,8.86410644744851,8.89352272990686,688849.110307964,0.0,1.0
2016-09-26,8.88,9.12,8.86,9.12,869162,8.70721960767066,8.94254986733743,8.68760875269843,8.94254986733743,886409.084387932,0.0,1.0
2016-09-27,8.93,8.96,8.81,8.84,1262671,8.75624674510124,8.78566302755958,8.63858161526785,8.6679978977262,1287726.62057613,0.0,1.0
2016-09-28,8.93,8.97,8.83,8.97,700564,8.75624674510124,8.7954684550457,8.65819247024008,8.7954684550457,714465.535533246,0.0,1.0
2016-09-29,8.79,8.95,8.79,8.94,801062,8.61897076029562,8.77585760007347,8.61897076029562,8.76605217258735,816957.752361431,0.0,1.0
2016-09-30,8.75,8.81,8.53,8.77,1931731,8.57974905035116,8.63858161526785,8.36402964565661,8.59935990532339,1970063.01126117,0.0,1.0
2016-10-03,8.68,8.75,8.6,8.75,1038067,8.51111105794835,8.57974905035116,8.43266763805942,8.57974905035116,1058665.72515058,0.0,1.0
2016-10-04,8.56,8.67,8.52,8.67,1077600,8.39344592811496,8.50130563046223,8.3542242181705,8.50130563046223,1098983.19224314,0.0,1.0
2016-10-05,8.64,8.64,8.5,8.56,1596773,8.47188934800388,8.47188934800388,8.33461336319827,8.39344592811496,1628458.32296554,0.0,1.0
2016-10-06,8.7,8.7,8.515,8.64,1029083,8.53072191292058,8.53072191292058,8.34932150442744,8.47188934800388,1049503.45250849,0.0,1.0
2016-10-07,8.9,8.91,8.655,8.71,2681861,8.72683046264289,8.73663589012901,8.48659748923306,8.54052734040669,2735078.10220155,0.0,1.0
2016-10-10,9.06,9.075,8.93,8.98,1850664,8.88371730242074,8.89842544364991,8.75624674510124,8.80527388253182,1887387.37053588,0.0,1.0
2016-10-11,8.89,9.06,8.88,9.02,1480613,8.71702503515677,8.88371730242074,8.70721960767066,8.84449559247628,1509993.31961461,0.0,1.0
2016-10-12,8.83,8.91,8.795,8.87,664359,8.65819247024008,8.73663589012901,8.62387347403868,8.69741418018454,677542.107104179,0.0,1.0
2016-10-13,8.75,8.78,8.64,8.78,939762,8.57974905035116,8.6091653328095,8.47188934800388,8.6091653328095,958410.02478545,0.0,1.0
2016-10-14,8.88,8.88,8.72,8.82,906331,8.70721960767066,8.70721960767066,8.55033276789281,8.64838704275397,924315.641804864,0.0,1.0
2016-10-17,8.75,8.925,8.715,8.89,973249,8.57974905035116,8.75134403135818,8.54543005414975,8.71702503515677,992561.518993548,0.0,1.0
2016-10-18,8.85,8.89,8.7842,8.84,862150,8.67780332521231,8.71702503515677,8.61328361235367,8.6679978977262,879257.942828904,0.0,1.0
2016-10-19,8.95,8.98,8.84,8.9,866511,8.77585760007347,8.80527388253182,8.6679978977262,8.72683046264289,883705.479671306,0.0,1.0
2016-10-20,8.88,8.975,8.835,8.96,749465,8.70721960767066,8.80037116878876,8.66309518398314,8.78566302755958,764336.895113686,0.0,1.0
2016-10-21,8.91,8.945,8.8,8.8,801379,8.73663589012901,8.77095488633041,8.62877618778174,8.62877618778174,817281.042702875,0.0,1.0
2016-10-24,8.94,9.01,8.88,8.99,646250,8.76605217258735,8.83469016499016,8.70721960767066,8.81507931001793,659073.763907881,0.0,1.0
2016-10-25,8.92,9.21,8.85,9.21,561526,8.74644131761512,9.03079871471247,8.67780332521231,9.03079871471247,572668.556057465,0.0,1.0
2016-10-26,8.96,9.01,8.83,8.96,958348,8.78566302755958,8.83469016499016,8.65819247024008,8.78566302755958,977364.83325894,0.0,1.0
2016-10-27,8.87,8.98,8.795,8.96,1247493,8.69741418018454,8.80527388253182,8.62387347403868,8.78566302755958,1272247.43823402,0.0,1.0
2016-10-28,8.63,8.87,8.59,8.87,1513815,8.46208392051777,8.69741418018454,8.42286221057331,8.69741418018454,1543854.15846841,0.0,1.0
2016-10-31,8.59,8.67,8.56,8.67,1537303,8.42286221057331,8.50130563046223,8.39344592811496,8.50130563046223,1567808.23903578,0.0,1.0
2016-11-01,8.58,9.36,8.54,9.36,1230872,8.41305678308719,9.17788012700421,8.37383507314273,9.17788012700421,1255296.62194015,0.0,1.0
2016-11-02,8.45,8.59,8.44,8.59,661851,8.28558622576769,8.42286221057331,8.27578079828157,8.42286221057331,674984.339986374,0.0,1.0
2016-11-03,8.37,8.5,8.36,8.46,835713,8.20714280587876,8.33461336319827,8.19733737839265,8.29539165325381,852296.344227074,0.0,1.0
2016-11-04,8.41,8.53,8.37,8.42,1540103,8.24636451582323,8.36402964565661,8.20714280587876,8.25616994330934,1570663.80041132,0.0,1.0
2016-11-07,8.66,8.66,8.465,8.54,835593,8.49150020297612,8.49150020297612,8.30029436699686,8.37383507314273,852173.963025265,0.0,1.0
2016-11-08,8.8,8.8,8.6,8.68,1089736,8.62877618778174,8.62877618778174,8.43266763805942,8.51111105794835,1111360.01111941,0.0,1.0
2016-11-09,9.14,9.2,8.74,8.78,2090320,8.96216072230967,9.02099328722636,8.56994362286504,8.6091653328095,2131798.94804166,0.0,1.0
2016-11-10,9.29,9.55,9.12,9.23,2889527,9.1092421346014,9.3641832492404,8.94254986733743,9.0504095696847,2946864.89099179,0.0,1.0
2016-11-11,9.45,9.47,9.2101,9.3,2366812,9.26612897437925,9.28573982935148,9.03089676898734,9.11904756208751,2413777.47512934,0.0,1.0
2016-11-14,9.68,9.78,9.36,9.5,1607638,9.49165380655991,9.58970808142106,9.17788012700421,9.31515611180983,1639538.92094598,0.0,1.0
2016-11-15,9.75,9.75,9.56,9.67,1193074,9.56029179896272,9.56029179896272,9.37398867672652,9.48184837907379,1216748.58305707,0.0,1.0
2016-11-16,9.74,9.795,9.64,9.65,1282541,9.5504863714766,9.60441622265024,9.45243209661545,9.46223752410156,1307990.90790898,0.0,1.0
2016-11-17,9.64,10.09,9.63,10.09,1814292,9.45243209661545,9.89367633349065,9.44262666912933,9.89367633349065,1850293.62826763,0.0,1.0
2016-11-18,9.85,9.875,9.67,9.67,1459915,9.65834607382387,9.68285964253916,9.48184837907379,9.48184837907379,1488884.60198928,0.0,1.0
2016-11-21,9.73,9.74,9.66,9.7,773181,9.54068094399049,9.5504863714766,9.47204295158768,9.51126466153214,788523.499964501,0.0,1.0
2016-11-22,9.83,9.85,9.7,9.79,1014129,9.63873521885164,9.65834607382387,9.51126466153214,9.59951350890718,1034252.71507642,0.0,1.0
2016-11-23,9.87,9.94,9.8,9.85,1324025,9.6779569287961,9.74659492119891,9.6093189363933,9.65834607382387,1350298.08937429,0.0,1.0
2016-11-25,9.89,9.92,9.85,9.88,385948,9.69756778376834,9.72698406622668,9.65834607382387,9.68776235628222,393606.500630899,0.0,1.0
2016-11-28,9.74,9.931,9.7,9.91,1088057,9.5504863714766,9.73777003646141,9.51126466153214,9.71717863874057,1109647.69413743,0.0,1.0
2016-11-29,9.72,9.81,9.69,9.76,835723,9.53087551650437,9.61912436387941,9.50145923404602,9.57009722644883,852306.542660558,0.0,1.0
2016-11-30,9.77,9.88,9.76,9.78,1093768,9.57990265393495,9.68776235628222,9.57009722644883,9.58970808142106,1115472.01950019,0.0,1.0
2016-12-01,9.93,9.94,9.8,9.85,1079802,9.7367894937128,9.74659492119891,9.6093189363933,9.65834607382387,1101228.88729634,0.0,1.0
2016-12-02,9.8,9.95,9.78,9.89,1316428,9.6093189363933,9.75640034868503,9.58970808142106,9.69756778376834,1342550.33945644,0.0,1.0
2016-12-05,9.95,10.0,9.89,9.9,1064461,9.75640034868503,9.80542748611561,9.69756778376834,9.70737321125445,1085583.47048843,0.0,1.0
2016-12-06,9.87,10.0,9.86,10.0,1836628,9.6779569287961,9.80542748611561,9.66815150130999,9.80542748611561,1873072.84929765,0.0,1.0
2016-12-07,9.98,9.99,9.88,9.9,2240525,9.78581663114338,9.79562205862949,9.68776235628222,9.70737321125445,2284984.5181891,0.0,1.0
2016-12-08,10.07,10.125,9.93,10.0,1919083,9.87406547851842,9.92799532969205,9.7367894937128,9.80542748611561,1957164.03259052,0.0,1.0
2016-12-09,10.24,10.27,10.07,10.1,1543605,10.0407577457824,10.0701740282407,9.87406547851842,9.90348176097676,1574235.29181744,0.0,1.0
2016-12-12,10.25,10.28,10.115,10.22,1357042,10.0505631732685,10.0799794557268,9.91818990220594,10.0211468908102,1383970.25720863,0.0,1.0
2016-12-13,10.25,10.33,10.195,10.3,1507471,10.0505631732685,10.1290065931574,9.99663332209486,10.0995903106991,1537384.27226611,0.0,1.0
2016-12-14,10.04,10.21,9.93,10.18,2393406,9.84464919606007,10.011341463324,9.7367894937128,9.98192518086569,2440899.18913687,0.0,1.0
2016-12-15,10.05,10.24,10.02,10.02,1411707,9.85445462354619,10.0407577457824,9.82503834108784,9.82503834108784,1439719.99384929,0.0,1.0
2016-12-16,9.92,10.12,9.91,10.1,3037596,9.72698406622668,9.92309261594899,9.71717863874057,9.90348176097676,3097872.07574704,0.0,1.0
2016-12-19,9.98,10.025,9.91,9.92,892216,9.78581663114338,9.8299410548309,9.71717863874057,9.72698406622668,909920.552942102,0.0,1.0
2016-12-20,10.26,10.26,9.99,10.05,1170190,10.0603686007546,10.0603686007546,9.79562205862949,9.85445462354619,1193410.48787213,0.0,1.0
2016-12-21,10.17,10.2869,10.15,10.19,937829,9.97211975337957,10.0867452006923,9.95250889840734,9.9917306083518,956438.667592981,0.0,1.0
2016-12-22,10.15,10.24,10.13,10.2,797836,9.95250889840734,10.0407577457824,9.93289804343511,10.0015360358379,813667.737719471,0.0,1.0
2016-12-23,10.28,10.28,10.13,10.17,808008,10.0799794557268,10.0799794557268,9.93289804343511,9.97211975337957,824041.584259468,0.0,1.0
2016-12-27,10.34,10.63,10.26,10.63,764569,10.1388120206435,10.4231694177409,10.0603686007546,10.4231694177409,779740.609048025,0.0,1.0
2016-12-28,10.12,10.35,10.11,10.32,847489,9.92309261594899,10.1486174481297,9.91328718846288,10.1192011656713,864306.019497913,0.0,1.0
2016-12-29,10.25,10.32,10.17,10.19,941596,10.0505631732685,10.1192011656713,9.97211975337957,9.9917306083518,960280.417486429,0.0,1.0
2016-12-30,10.23,10.46,10.2,10.35,1694202,10.0309523182963,10.2564771504769,10.0015360358379,10.1486174481297,1727820.64055745,0.0,1.0
2017-01-03,10.43,10.44,10.29,10.4,1470202,10.2270608680186,10.2368662955047,10.089784883213,10.1976445855602,1499375.73051434,0.0,1.0
2017-01-04,10.64,10.695,10.46,10.49,998171,10.432974845227,10.4869046964006,10.2564771504769,10.2858934329353,1017978.05492254,0.0,1.0
2017-01-05,10.49,10.65,10.43,10.62,1863506,10.2858934329353,10.4427802727131,10.2270608680186,10.4133639902548,1900484.19881612,0.0,1.0
2017-01-06,10.61,10.66,10.44,10.54,1091206,10.4035585627687,10.4525857001992,10.2368662955047,10.3349205703658,1112859.18084156,0.0,1.0
2017-01-09,10.66,10.68,10.48,10.53,1170077,10.4525857001992,10.4721965551715,10.2760880054492,10.3251151428797,1193295.24557376,0.0,1.0
2017-01-10,10.91,10.915,10.62,10.66,1741042,10.6977213873521,10.7026241010952,10.4133639902548,10.4525857001992,1775590.10299684,0.0,1.0
2017-01-11,10.86,10.95,10.78,10.94,1196676,10.6486942499215,10.7369430972966,10.5702508300326,10.7271376698105,1220422.05879804,0.0,1.0
2017-01-12,10.8,10.86,10.72,10.85,908580,10.5898616850049,10.6486942499215,10.5114182651159,10.6388888224354,926609.269495427,0.0,1.0
2017-01-13,10.91,10.96,10.805,10.82,1046428,10.6977213873521,10.7467485247827,10.5947643987479,10.6094725399771,1067192.63538661,0.0,1.0
2017-01-17,10.76,10.92,10.72,10.84,1141487,10.5506399750604,10.7075268148382,10.5114182651159,10.6290833949493,1164137.92424281,0.0,1.0
2017-01-18,10.88,10.885,10.715,10.81,849339,10.6683051048938,10.6732078186368,10.5065155513729,10.599667112491,866192.729692463,0.0,1.0
2017-01-19,10.77,10.94,10.75,10.9,1042361,10.5604454025465,10.7271376698105,10.5408345475743,10.687915959866,1063044.93248864,0.0,1.0
2017-01-20,10.84,10.87,10.77,10.77,1033196,10.6290833949493,10.6584996774077,10.5604454025465,10.5604454025465,1053698.06820049,0.0,1.0
2017-01-23,10.8,10.86,10.75,10.81,739540,10.5898616850049,10.6486942499215,10.5408345475743,10.599667112491,754214.949880746,0.0,1.0
2017-01-24,10.92,10.99,10.79,10.83,886891,10.7075268148382,10.7761648072411,10.5800562575187,10.6192779674632,904489.88711184,0.0,1.0
2017-01-25,11.15,11.19,10.965,11.0,1432154,10.9330516470189,10.9722733569634,10.7516512385258,10.7859702347272,1460572.73079416,0.0,1.0
2017-01-26,11.22,11.265,11.15,11.19,1424347,11.0016896394217,11.0458140631092,10.9330516470189,10.9722733569634,1452610.81377315,0.0,1.0
2017-01-27,11.22,11.25,11.1,11.23,915833,11.0016896394217,11.0311059218801,10.8840245095883,11.0114950669078,934006.193301426,0.0,1.0
2017-01-30,11.15,11.2,10.97,11.2,921508,10.9330516470189,10.9820787844495,10.7565539522688,10.9820787844495,939793.804303634,0.0,1.0
2017-01-31,11.07,11.17,11.06,11.11,1287103,10.85460822713,10.9526625019911,10.8448027996439,10.8938299370744,1312643.43326441,0.0,1.0
2017-02-01,11.11,11.28,11.06,11.19,1012012,10.8938299370744,11.0605222043384,10.8448027996439,10.9722733569634,1032093.70670784,0.0,1.0
2017-02-02,11.04,11.155,11.0,11.06,890814,10.8251919446716,10.937954360762,10.7859702347272,10.8448027996439,908490.732567638,0.0,1.0
2017-02-03,11.21,11.22,11.1,11.13,1420967,10.9918842119356,11.0016896394217,10.8840245095883,10.9134407920467,1449163.74325553,0.0,1.0
2017-02-06,11.28,11.28,11.13,11.15,1633235,11.0605222043384,11.0605222043384,10.9134407920467,10.9330516470189,1665643.85113515,0.0,1.0
2017-02-07,11.11,11.32,11.06,11.32,1346067,10.8938299370744,11.0997439142829,10.8448027996439,11.0997439142829,1372777.47645987,0.0,1.0
2017-02-08,11.01,11.09,10.87,11.09,1847066,10.7957756622133,10.8742190821022,10.6584996774077,10.8742190821022,1883717.97416831,0.0,1.0
2017-02-09,11.35,11.58,11.31,11.42,2621003,11.1291601967412,11.3546850289219,11.0899384867968,11.197798189144,2673012.47570422,0.0,1.0
2017-02-10,11.3,11.39,11.27,11.34,2262957,11.0801330593106,11.1683819066857,11.0507167768523,11.1193547692551,2307861.64418057,0.0,1.0
2017-02-13,11.56,11.59,11.38,11.38,2646781,11.3350741739496,11.364490456408,11.1585764791996,11.1585764791996,2699301.99753945,0.0,1.0
2017-02-14,11.6,11.67,11.5,11.52,1238091,11.3742958838941,11.4429338762969,11.2762416090329,11.2958524640052,1262658.8710723,0.0,1.0
2017-02-15,11.78,11.815,11.6,11.62,975019,11.5507935786442,11.5851125748456,11.3742958838941,11.3939067388663,994366.641720227,0.0,1.0
2017-02-16,11.75,11.85,11.7,11.78,1053499,11.5213772961858,11.619431571047,11.4723501587553,11.5507935786442,1074403.9477032,0.0,1.0
2017-02-17,11.69,11.76,11.61,11.76,979324,11.4625447312691,11.531182723672,11.3841013113802,11.531182723672,998757.067335124,0.0,1.0
2017-02-21,11.73,11.84,11.67,11.67,780891,11.5017664412136,11.6096261435609,11.4429338762969,11.4429338762969,796386.492180718,0.0,1.0
2017-02-22,11.78,11.79,11.7007,11.72,585211,11.5507935786442,11.5605990061303,11.4730365386793,11.4919610137275,596823.545764478,0.0,1.0
2017-02-23,11.79,11.85,11.62,11.83,1184165,11.5605990061303,11.619431571047,11.3939067388663,11.5998207160748,1207662.79866611,0.0,1.0
2017-02-24,11.57,11.69,11.45,11.52,1344955,11.3448796014358,11.4625447312691,11.2272144716024,11.2958524640052,1371643.41065643,0.0,1.0
2017-02-27,11.48,11.56,11.45,11.53,1039144,11.2566307540607,11.3350741739496,11.2272144716024,11.3056578914913,1059764.09643681,0.0,1.0
2017-02-28,11.28,11.47,11.225,11.41,1610570,11.0605222043384,11.2468253265746,11.0065923531648,11.1879927616579,1642529.10164351,0.0,1.0
2017-03-01,11.57,11.605,11.46,11.48,1519075,11.3448796014358,11.3791985976372,11.2370198990885,11.2566307540607,1549218.53448102,0.0,1.0
2017-03-02,11.38,11.55,11.36,11.51,1597585,11.1585764791996,11.3252687464635,11.1389656242273,11.2860470365191,1629286.43576444,0.0,1.0
2017-03-03,11.35,11.45,11.27,11.43,1313290,11.1291601967412,11.2272144716024,11.0507167768523,11.2076036166301,1339350.07102914,0.0,1.0
2017-03-06,11.41,11.44,11.2546,11.27,936209,11.1879927616579,11.2174090441163,11.0356164185237,11.0507167768523,954786.521368562,0.0,1.0
2017-03-07,11.36,11.43,11.31,11.35,793610,11.1389656242273,11.2076036166301,11.0899384867968,11.1291601967412,809357.879729106,0.0,1.0
2017-03-08,11.32,11.47,11.31,11.44,813756,11.0997439142829,11.2468253265746,11.0899384867968,11.2174090441163,829903.643826104,0.0,1.0
2017-03-09,11.29,11.42,11.27,11.36,776909,11.0703276318245,11.197798189144,11.0507167768523,11.1389656242273,792325.475967363,0.0,1.0
2017-03-10,11.31,11.39,11.255,11.36,774497,11.0899384867968,11.1683819066857,11.0360086356231,11.1389656242273,789865.613811001,0.0,1.0
2017-03-13,11.39,11.4,11.25,11.27,787266,11.1683819066857,11.1781873341718,11.0311059218801,11.0507167768523,802887.993526809,0.0,1.0
2017-03-14,11.28,11.4131,11.24,11.38,819430,11.0605222043384,11.1910324441786,11.0213004943939,11.1585764791996,835690.234984967,0.0,1.0
2017-03-15,11.4,11.41,11.24,11.3,861503,11.1781873341718,11.1879927616579,11.0213004943939,11.0801330593106,878598.104182484,0.0,1.0
2017-03-16,11.49,11.5,11.4,11.45,663764,11.2664361815468,11.2762416090329,11.1781873341718,11.2272144716024,676935.300311879,0.0,1.0
2017-03-17,11.47,11.52,11.41,11.43,1755827,11.2468253265746,11.2958524640052,11.1879927616579,11.2076036166301,1790668.48690303,0.0,1.0
2017-03-20,11.35,11.52,11.35,11.47,943921,11.1291601967412,11.2958524640052,11.1291601967412,11.2468253265746,962651.553271476,0.0,1.0
2017-03-21,10.97,11.43,10.95,11.43,1483912,10.7565539522688,11.2076036166301,10.7369430972966,11.2076036166301,1513357.782821,0.0,1.0
2017-03-22,10.91,11.19,10.62,11.19,1583838,10.6977213873521,10.9722733569634,10.4133639902548,10.9722733569634,1615266.6492539,0.0,1.0
2017-03-23,10.88,11.07,10.81,10.86,837652,10.6683051048938,10.85460822713,10.599667112491,10.6486942499215,854273.820479633,0.0,1.0
2017-03-24,10.84,11.02,10.79,10.93,854687,10.6290833949493,10.8055810896994,10.5800562575187,10.7173322423244,871646.851919746,0.0,1.0
2017-03-27,10.9,10.92,10.3908,10.64,1169766,10.687915959866,10.7075268148382,10.188623592273,10.432974845227,1192978.0742924,0.0,1.0
2017-03-28,11.02,11.055,10.5206,10.83,713058,10.8055810896994,10.8399000859008,10.3158980410428,10.6192779674632,727207.45832824,0.0,1.0
2017-03-29,10.84,11.0188,10.83,10.99,1271829,10.6290833949493,10.8044044384011,10.6192779674632,10.7761648072411,1297066.34596085,0.0,1.0
2017-03-30,11.26,11.29,10.85,10.85,1853050,11.0409113493662,11.0703276318245,10.6388888224354,10.6388888224354,1889820.71676518,0.0,1.0
2017-03-31,11.36,11.5,11.25,11.27,2184400,11.1389656242273,11.2762416090329,11.0311059218801,11.0507167768523,2227745.81025977,0.0,1.0
2017-04-03,11.25,11.38,11.19,11.35,1579273,11.0311059218801,11.1585764791996,10.9722733569634,11.1291601967412,1610611.06436841,0.0,1.0
2017-04-04,11.18,11.2687,11.15,11.21,892707,10.9624679294772,11.0494420712791,10.9330516470189,10.9918842119356,910421.296026174,0.0,1.0
2017-04-05,10.96,11.305,10.92,11.27,1444490,10.7467485247827,11.0850357730537,10.7075268148382,11.0507167768523,1473153.51834011,0.0,1.0
2017-04-06,11.05,11.11,10.92,10.97,1119348,10.8349973721577,10.8938299370744,10.7075268148382,10.7565539522688,1141559.61235244,0.0,1.0
2017-04-07,11.02,11.07,10.94,11.02,1605972,10.8055810896994,10.85460822713,10.7271376698105,10.8055810896994,1637839.86192753,0.0,1.0
2017-04-10,10.91,11.11,10.87,11.05,1090566,10.6977213873521,10.8938299370744,10.6584996774077,10.8349973721577,1112206.48109859,0.0,1.0
2017-04-11,10.93,10.935,10.7801,10.85,1461226,10.7173322423244,10.7222349560674,10.5703488843075,10.6388888224354,1490221.61661904,0.0,1.0
2017-04-12,10.85,10.94,10.79,10.92,964270,10.6388888224354,10.7271376698105,10.5800562575187,10.7075268148382,983404.345568207,0.0,1.0
2017-04-13,10.72,10.86,10.72,10.83,958779,10.5114182651159,10.6486942499215,10.5114182651159,10.6192779674632,977804.385742106,0.0,1.0
2017-04-17,10.72,10.81,10.64,10.73,991104,10.5114182651159,10.599667112491,10.432974845227,10.521223692602,1010770.82197935,0.0,1.0
2017-04-18,10.86,10.88,10.6,10.6,1247457,10.6486942499215,10.6683051048938,10.3937531352825,10.3937531352825,1272210.72387348,0.0,1.0
2017-04-19,10.97,11.02,10.8884,10.89,817393,10.7565539522688,10.8055810896994,10.6765416639821,10.6781105323799,833612.814084264,0.0,1.0
2017-04-20,11.18,11.18,10.96,11.03,829749,10.9624679294772,10.9624679294772,10.7467485247827,10.8153865171855,846213.99849718,0.0,1.0
2017-04-21,11.16,11.22,11.11,11.17,1150880,10.942857074505,11.0016896394217,10.8938299370744,10.9526625019911,1173717.3128144,0.0,1.0
2017-04-24,11.36,11.42,11.296,11.31,1147403,11.1389656242273,11.197798189144,11.0762108883162,11.0899384867968,1170171.31749199,0.0,1.0
2017-04-25,11.43,11.55,11.4,11.44,977067,11.2076036166301,11.3252687464635,11.1781873341718,11.2174090441163,996455.280897769,0.0,1.0
2017-04-26,11.32,11.495,11.31,11.42,1411937,11.0997439142829,11.2713388952899,11.0899384867968,11.197798189144,1439954.55781942,0.0,1.0
2017-04-27,11.31,11.36,11.25,11.33,997183,11.0899384867968,11.1389656242273,11.0311059218801,11.109549341769,1016970.44969431,0.0,1.0
2017-04-28,11.38,11.515,11.24,11.3,1470848,11.1585764791996,11.2909497502621,11.0213004943939,11.0801330593106,1500034.54931741,0.0,1.0
2017-05-01,11.38,11.42,11.27,11.4,930760,11.1585764791996,11.197798189144,11.0507167768523,11.1781873341718,949229.39496309,0.0,1.0
2017-05-02,11.44,11.47,11.26,11.36,1306046,11.2174090441163,11.2468253265746,11.0409113493662,11.1389656242273,1331962.32581327,0.0,1.0
2017-05-03,11.45,11.46,11.335,11.36,1094129,11.2272144716024,11.2370198990885,11.114452055512,11.1389656242273,1115840.18294896,0.0,1.0
2017-05-04,11.64,11.7,11.47,11.47,1286181,11.4135175938386,11.4723501587553,11.2468253265746,11.2468253265746,1311703.13769717,0.0,1.0
2017-05-05,11.59,11.68,11.54,11.65,926847,11.364490456408,11.452739303783,11.3154633189774,11.4233230213247,945238.747940777,0.0,1.0
2017-05-08,11.57,11.6,11.47,11.58,843454,11.3448796014358,11.3742958838941,11.2468253265746,11.3546850289219,860190.951587088,0.0,1.0
2017-05-09,11.52,11.5866,11.46,11.58,902082,11.2958524640052,11.3611566110627,11.2370198990885,11.3546850289219,919982.327417482,0.0,1.0
2017-05-10,11.54,11.56,11.43,11.5,648306,11.3154633189774,11.3350741739496,11.2076036166301,11.2762416090329,661170.561832205,0.0,1.0
2017-05-11,11.45,11.5299,11.34,11.49,911608,11.2272144716024,11.3055598372164,11.1193547692551,11.2664361815468,929697.355154404,0.0,1.0
2017-05-12,11.42,11.45,11.34,11.39,710414,11.197798189144,11.2272144716024,11.1193547692551,11.1683819066857,724510.992515054,0.0,1.0
2017-05-15,11.54,11.57,11.45,11.45,964127,11.3154633189774,11.3448796014358,11.2272144716024,11.2272144716024,983258.507969383,0.0,1.0
2017-05-16,11.59,11.6427,11.42,11.54,1430270,11.364490456408,11.4161650592598,11.197798189144,11.3154633189774,1458651.34592576,0.0,1.0
2017-05-17,11.07,11.31,11.025,11.23,1793340,10.85460822713,11.0899384867968,10.8104838034425,11.0114950669078,1828925.87043181,0.0,1.0
2017-05-18,11.23,11.32,11.04,11.04,1717598,11.0114950669078,11.0997439142829,10.8251919446716,10.8251919446716,1751680.89553679,0.0,1.0
2017-05-19,11.28,11.36,11.23,11.24,1158287,11.0605222043384,11.1389656242273,11.0114950669078,11.0213004943939,1181271.29249604,0.0,1.0
2017-05-22,11.52,11.54,11.31,11.31,1259026,11.2958524640052,11.3154633189774,11.0899384867968,11.0899384867968,1284009.29157119,0.0,1.0
2017-05-23,11.53,11.6,11.45,11.54,1140059,11.3056578914913,11.3742958838941,11.2272144716024,11.3154633189774,1162681.58794128,0.0,1.0
2017-05-24,11.55,11.59,11.5,11.54,1374808,11.3252687464635,11.364490456408,11.2762416090329,11.3154633189774,1402088.79413643,0.0,1.0
2017-05-25,11.74,11.77,11.55,11.59,1184950,11.5115718686997,11.5409881511581,11.3252687464635,11.364490456408,1208463.37569461,0.0,1.0
2017-05-26,11.76,11.83,11.65,11.67,895792,11.531182723672,11.5998207160748,11.4233230213247,11.4429338762969,913567.512756001,0.0,1.0
2017-05-30,11.75,11.81,11.685,11.72,1220961,11.5213772961858,11.5802098611025,11.4576420175261,11.4919610137275,1245188.95451409,0.0,1.0
2017-05-31,11.79,11.7975,11.55,11.78,2097635,11.5605990061303,11.5679530767449,11.3252687464635,11.5507935786442,2139259.10213525,0.0,1.0
2017-06-01,11.99,12.05,11.77,11.81,1484133,11.7567075558526,11.8155401207693,11.5409881511581,11.5802098611025,1513583.168201,0.0,1.0
2017-06-02,12.09,12.19,11.8729,12.02,1453816,11.8547618307138,11.9528161055749,11.6418859999902,11.786123838311,1482664.57740734,0.0,1.0
2017-06-05,12.14,12.29,12.08,12.1,1294116,11.9037889681443,12.0508703804361,11.8449564032277,11.8645672581999,1319795.59466679,0.0,1.0
2017-06-06,12.09,12.17,11.98,12.05,1002272,11.8547618307138,11.9332052506027,11.7469021283665,11.8155401207693,1022160.43249436,0.0,1.0
2017-06-07,12.26,12.28,12.135,12.15,1057122,12.0214540979777,12.04106495295,11.8988862544013,11.9135943956305,1078098.84015447,0.0,1.0
2017-06-08,12.46,12.56,12.23,12.23,1550208,12.2175626477,12.3156169225612,11.9920378155194,11.9920378155194,1580969.31744698,0.0,1.0
2017-06-09,12.62,12.69,12.47,12.49,1314288,12.3744494874779,12.4430874798807,12.2273680751862,12.2469789301584,1340367.87469085,0.0,1.0
2017-06-12,12.5,12.68,12.48,12.62,1551645,12.2567843576445,12.4332820523946,12.2371735026723,12.3744494874779,1582434.83233864,0.0,1.0
2017-06-13,12.41,12.53,12.36,12.5,1682950,12.1685355102695,12.2862006401029,12.1195083728389,12.2567843576445,1716345.36320118,0.0,1.0
2017-06-14,12.43,12.44,12.25,12.33,1229437,12.1881463652417,12.1979517927278,12.0116486704916,12.0900920903805,1253833.14673518,0.0,1.0
2017-06-15,12.33,12.4,12.285,12.29,1104707,12.0900920903805,12.1587300827834,12.045967666693,12.0508703804361,1126628.08588841,0.0,1.0
2017-06-16,12.35,12.365,12.09,12.18,3032767,12.1097029453528,12.1244110865819,11.8547618307138,11.9430106780888,3092947.25221757,0.0,1.0
2017-06-19,12.39,12.48,12.34,12.38,2921475,12.1489246552972,12.2371735026723,12.0998975178667,12.1391192278111,2979446.8462867,0.0,1.0
2017-06-20,12.15,12.39,12.14,12.39,1525487,11.9135943956305,12.1489246552972,11.9037889681443,12.1489246552972,1555757.77003101,0.0,1.0
2017-06-21,12.01,12.2,12.01,12.19,1223860,11.7763184108248,11.962621533061,11.7763184108248,11.9528161055749,1248145.48038112,0.0,1.0
2017-06-22,11.9,12.01,11.79,12.0,2081596,11.6684587084776,11.7763184108248,11.5605990061303,11.7665129833387,2122901.83467015,0.0,1.0
2017-06-23,11.89,12.06,11.88,11.92,12480080,11.6586532809915,11.8253455482554,11.6488478535053,11.6880695634498,12727726.5755844,0.0,1.0
2017-06-26,12.12,12.19,11.96,11.98,1994432,11.8841781131721,11.9528161055749,11.7272912733943,11.7469021283665,2034008.20904963,0.0,1.0
2017-06-27,12.1,12.225,12.02,12.15,1051078,11.8645672581999,11.9871351017763,11.786123838311,11.9135943956305,1071934.9069567,0.0,1.0
2017-06-28,12.16,12.19,12.075,12.12,1917320,11.9233998231166,11.9528161055749,11.8400536894846,11.8841781131721,1955366.04876728,0.0,1.0
2017-06-29,12.55,12.56,12.19,12.3,4839865,12.3058114950751,12.3156169225612,11.9528161055749,12.0606758079222,4935904.12743677,0.0,1.0
2017-06-30,12.64,12.69,12.54,12.6,2952159,12.3940603424501,12.4430874798807,12.296006067589,12.3548386325057,3010739.71958921,0.0,1.0
2017-07-03,12.75,12.8,12.64,12.72,1740856,12.5019200447974,12.550947182228,12.3940603424501,12.4725037623391,1775400.41213403,0.0,1.0
2017-07-05,12.75,12.865,12.62,12.8,1664485,12.5019200447974,12.6146824608877,12.3744494874779,12.550947182228,1697513.95577286,0.0,1.0
2017-07-06,12.67,12.81,12.63,12.7,2928600,12.4234766249085,12.5607526097141,12.384254914964,12.4528929073668,2986713.23014409,0.0,1.0
2017-07-07,12.59,12.72,12.53,12.7,1879602,12.3450332050195,12.4725037623391,12.2862006401029,12.4528929073668,1916899.59735208,0.0,1.0
2017-07-10,12.575,12.61,12.46,12.56,1579018,12.3303250637904,12.3646440599918,12.2175626477,12.3156169225612,1610351.00431457,0.0,1.0
2017-07-11,12.65,12.76,12.53,12.54,1504071,12.4038657699362,12.5117254722835,12.2862006401029,12.296006067589,1533916.80488154,0.0,1.0
2017-07-12,12.84,12.86,12.61,12.66,1401537,12.5901688921724,12.6097797471447,12.3646440599918,12.4136711974224,1429348.186996,0.0,1.0
2017-07-13,12.93,13.01,12.82,12.85,1442802,12.6784177395475,12.7568611594364,12.5705580372002,12.5999743196586,1471432.02276799,0.0,1.0
2017-07-14,12.94,13.02,12.87,12.89,877933,12.6882231670336,12.7666665869225,12.6195851746308,12.639196029603,895354.130396808,0.0,1.0
2017-07-17,13.05,13.06,12.875,12.94,1231077,12.7960828693809,12.805888296867,12.6244878883738,12.6882231670336,1255505.68982657,0.0,1.0
2017-07-18,13.2,13.23,12.97,13.03,1897023,12.9431642816726,12.9725805641309,12.7176394494919,12.7764720144086,1934666.28832467,0.0,1.0
2017-07-19,13.23,13.28,13.13,13.25,1363618,12.9725805641309,13.0216077015615,12.8745262892698,12.9921914191032,1390676.74706776,0.0,1.0
2017-07-20,13.33,13.35,13.2,13.23,1183218,13.0706348389921,13.0902456939643,12.9431642816726,12.9725805641309,1206697.00701517,0.0,1.0
2017-07-21,13.34,13.4,13.29,13.33,1487491,13.0804402664782,13.1392728313949,13.0314131290476,13.0706348389921,1517007.80216495,0.0,1.0
2017-07-24,13.31,13.42,13.28,13.36,1067120,13.0510239840199,13.1588836863671,13.0216077015615,13.1000511214505,1088295.23395184,0.0,1.0
2017-07-25,13.37,13.435,13.28,13.41,1737572,13.1098565489366,13.1735918275963,13.0216077015615,13.149078258881,1772051.24657786,0.0,1.0
2017-07-26,12.51,13.22,12.36,13.15,3002217,12.2665897851306,12.9627751366448,12.1195083728389,12.894137144242,3061791.03792376,0.0,1.0
2017-07-27,12.69,12.78,12.5,12.52,2926575,12.4430874798807,12.5313363272557,12.2567843576445,12.2763952126167,2984648.04736357,0.0,1.0
2017-07-28,12.71,12.72,12.54,12.63,1242417,12.4626983348529,12.4725037623391,12.296006067589,12.384254914964,1267070.71339751,0.0,1.0
2017-07-31,12.61,12.725,12.54,12.71,1507586,12.3646440599918,12.4774064760821,12.296006067589,12.4626983348529,1537501.55425118,0.0,1.0
2017-08-01,12.61,12.73,12.52,12.71,1114604,12.3646440599918,12.4823091898252,12.2763952126167,12.4626983348529,1136721.47550759,0.0,1.0
2017-08-02,12.56,12.645,12.38,12.61,1326162,12.3156169225612,12.3989630561932,12.1391192278111,12.3646440599918,1352477.49460983,0.0,1.0
2017-08-03,12.65,12.675,12.52,12.53,1239685,12.4038657699362,12.4283793386515,12.2763952126167,12.2862006401029,1264284.50136966,0.0,1.0
2017-08-04,12.72,12.75,12.63,12.72,986284,12.4725037623391,12.5019200447974,12.384254914964,12.4725037623391,1005855.17704003,0.0,1.0
2017-08-07,12.85,12.99,12.72,12.72,1948715,12.5999743196586,12.7372503044642,12.4725037623391,12.4725037623391,1987384.03069051,0.0,1.0
2017-08-08,12.76,12.86,12.67,12.8,935479,12.5117254722835,12.6097797471447,12.4234766249085,12.550947182228,954042.035724226,0.0,1.0
2017-08-09,12.7,12.705,12.51,12.7,1048720,12.4528929073668,12.4577956211099,12.2665897851306,12.4528929073668,1069530.11634116,0.0,1.0
2017-08-10,12.46,12.555,12.44,12.48,844218,12.2175626477,12.3107142088181,12.1979517927278,12.2371735026723,860970.111905277,0.0,1.0
2017-08-11,12.47,12.49,12.345,12.45,1277683,12.2273680751862,12.2469789301584,12.1048002316097,12.2077572202139,1303036.50892241,0.0,1.0
2017-08-14,12.74,12.81,12.55,12.55,937377,12.4921146173113,12.5607526097141,12.3058114950751,12.3058114950751,955977.698399499,0.0,1.0
2017-08-15,12.75,12.87,12.73,12.76,863360,12.5019200447974,12.6195851746308,12.4823091898252,12.5117254722835,880491.953280476,0.0,1.0
2017-08-16,12.79,12.91,12.76,12.76,734065,12.5411417547419,12.6588068845752,12.5117254722835,12.5117254722835,748631.307548219,0.0,1.0
2017-08-17,12.64,12.79,12.62,12.73,867283,12.3940603424501,12.5411417547419,12.3744494874779,12.4823091898252,884492.798736278,0.0,1.0
2017-08-18,12.51,12.611,12.5,12.6,1724805,12.2665897851306,12.3656246027404,12.2567843576445,12.3548386325057,1759030.90654876,0.0,1.0
2017-08-21,12.64,12.715,12.455,12.51,849646,12.3940603424501,12.467601048596,12.212659933957,12.2665897851306,866505.821600428,0.0,1.0
2017-08-22,12.79,12.81,12.64,12.64,632346,12.5411417547419,12.5607526097141,12.3940603424501,12.3940603424501,644893.861991631,0.0,1.0
2017-08-23,12.77,12.89,12.72,12.72,844709,12.5215308997696,12.639196029603,12.4725037623391,12.4725037623391,861470.854989343,0.0,1.0
2017-08-24,12.85,12.96,12.81,12.81,683392,12.5999743196586,12.7078340220058,12.5607526097141,12.5607526097141,696952.785554403,0.0,1.0
2017-08-25,12.94,13.0,12.86,12.87,1113466,12.6882231670336,12.7470557319503,12.6097797471447,12.6195851746308,1135560.8937771,0.0,1.0
2017-08-28,12.93,13.0,12.85,13.0,1123349,12.6784177395475,12.7470557319503,12.5999743196586,12.7470557319503,1145640.0055894,0.0,1.0
2017-08-29,13.08,13.145,12.8,12.83,1140222,12.8254991518392,12.889234430499,12.550947182228,12.5803634646863,1162847.82240707,0.0,1.0
2017-08-30,13.09,13.32,13.035,13.07,1566870,12.8353045793253,13.060829411506,12.7813747281517,12.8156937243531,1597961.94731813,0.0,1.0
2017-08-31,12.99,13.19,12.92,13.17,1700456,12.7372503044642,12.9333588541865,12.6686123120614,12.9137479992143,1734198.74085839,0.0,1.0
2017-09-01,12.98,13.1,12.93,13.01,1288234,12.7274448769781,12.8451100068114,12.6784177395475,12.7568611594364,1313796.87609145,0.0,1.0
2017-09-05,12.74,12.97,12.725,12.93,1209128,12.4921146173113,12.7176394494919,12.4774064760821,12.6784177395475,1233121.14817239,0.0,1.0
2017-09-06,12.95,13.01,12.77,12.79,1832493,12.6980285945197,12.7568611594364,12.5215308997696,12.5411417547419,1868855.79705198,0.0,1.0
2017-09-07,12.86,12.97,12.78,12.97,1116743,12.6097797471447,12.7176394494919,12.5313363272557,12.7176394494919,1138902.92042983,0.0,1.0
2017-09-08,12.93,13.01,12.82,12.84,689869,12.6784177395475,12.7568611594364,12.5705580372002,12.5901688921724,703558.310922035,0.0,1.0
2017-09-11,13.15,13.25,13.0,13.05,1306040,12.894137144242,12.9921914191032,12.7470557319503,12.7960828693809,1331956.20675319,0.0,1.0
2017-09-12,13.25,13.28,13.16,13.2,829760,12.9921914191032,13.0216077015615,12.9039425717281,12.9431642816726,846225.216774007,0.0,1.0
2017-09-13,13.25,13.29,13.18,13.22,550881,12.9921914191032,13.0314131290476,12.9235534267004,12.9627751366448,561812.323613674,0.0,1.0
2017-09-14,13.2,13.29,13.17,13.25,651004,12.9431642816726,13.0314131290476,12.9137479992143,12.9921914191032,663922.099186206,0.0,1.0
2017-09-15,13.14,13.25,13.14,13.17,1723649,12.8843317167559,12.9921914191032,12.8843317167559,12.9137479992143,1757851.967638,0.0,1.0
2017-09-18,13.31,13.44,13.19,13.19,1007574,13.0510239840199,13.1784945413394,12.9333588541865,12.9333588541865,1027567.64192761,0.0,1.0
2017-09-19,13.53,13.63,13.33,13.37,1517186,13.2667433887144,13.3647976635756,13.0706348389921,13.1098565489366,1547292.05039589,0.0,1.0
2017-09-20,13.57,13.59,13.41,13.49,1050784,13.3059650986589,13.3255759536311,13.149078258881,13.22752167877,1071635.07301227,0.0,1.0
2017-09-21,13.51,13.635,13.505,13.56,845944,13.2471325337422,13.3697003773186,13.2422298199991,13.2961596711728,862730.361524623,0.0,1.0
2017-09-22,13.52,13.58,13.43,13.49,863777,13.2569379612283,13.315770526145,13.1686891138533,13.22752167877,880917.227956762,0.0,1.0
2017-09-25,13.47,13.57,13.405,13.47,1049114,13.2079108237977,13.3059650986589,13.144175545138,13.2079108237977,1069931.93462043,0.0,1.0
2017-09-26,13.57,13.62,13.42,13.49,1599599,13.3059650986589,13.3549922360895,13.1588836863671,13.22752167877,1631340.40026813,0.0,1.0
2017-09-27,13.69,13.7575,13.56,13.72,2117607,13.4236302284923,13.4898168640235,13.2961596711728,13.4530465109506,2159627.41348963,0.0,1.0
2017-09-28,13.7,13.73,13.605,13.71,1563041,13.4334356559784,13.4628519384367,13.3402840948603,13.4432410834645,1594056.96713708,0.0,1.0
2017-09-29,14.47,14.5,13.71,13.76,3009659,14.1884535724093,14.2178698548676,13.4432410834645,13.4922682208951,3069380.71212259,0.0,1.0
2017-10-02,14.81,14.85,14.5,14.51,2467820,14.5218381069372,14.5610598168817,14.2178698548676,14.2276752823537,2516789.81206522,0.0,1.0
2017-10-03,15.29,15.3,14.79,14.81,2979927,14.9924986262708,15.0023040537569,14.502227251965,14.5218381069372,3039058.72968776,0.0,1.0
2017-10-04,15.3,15.45,15.17,15.34,1975594,15.0023040537569,15.1493854660486,14.8748334964374,15.0415257637013,2014796.40005234,0.0,1.0
2017-10-05,15.7,16.03,15.37,15.37,3573274,15.3945211532015,15.7181002602433,15.0709420461597,15.0709420461597,3644179.72093488,0.0,1.0
2017-10-06,15.94,15.97,15.671,15.77,2590908,15.6298514128683,15.6592676953266,15.3660854134918,15.4631591456043,2642320.29013391,0.0,1.0
2017-10-09,15.88,16.15,15.855,16.01,1749784,15.5710188479516,15.8357653900767,15.5465052792363,15.6984894052711,1784505.5735486,0.0,1.0
2017-10-10,16.35,16.44,15.91,15.91,2151512,16.031873939799,16.1201227871741,15.6004351304099,15.6004351304099,2194205.20221737,0.0,1.0
2017-10-11,16.33,16.48,16.25,16.3,1588004,16.0122630848268,16.1593444971185,15.9338196649379,15.9828468023684,1619515.31664336,0.0,1.0
2017-10-12,16.4,16.51,16.31,16.35,1367753,16.0809010772296,16.1887607795769,15.9926522298546,16.031873939799,1394893.79931342,0.0,1.0
2017-10-13,16.01,16.42,15.93,16.36,2524147,15.6984894052711,16.1005119322018,15.6200459853822,16.0416793672851,2574234.52835092,0.0,1.0
2017-10-16,16.19,16.31,15.96,16.01,3152494,15.8749871000212,15.9926522298546,15.6494622678405,15.6984894052711,3215050.03679227,0.0,1.0
2017-10-17,15.94,16.24,15.855,16.16,2226234,15.6298514128683,15.9240142374517,15.5465052792363,15.8455708175628,2270409.93689701,0.0,1.0
2017-10-18,15.93,16.11,15.87,15.94,2011070,15.6200459853822,15.7965436801322,15.5612134204655,15.6298514128683,2050976.36268041,0.0,1.0
2017-10-19,15.84,15.9,15.7,15.9,1779416,15.5317971380071,15.5906297029238,15.3945211532015,15.5906297029238,1814725.5716486,0.0,1.0
2017-10-20,15.89,16.0,15.84,15.92,1413980,15.5808242754377,15.688683977785,15.5317971380071,15.610240557896,1442038.09778022,0.0,1.0
2017-10-23,15.835,15.91,15.75,15.79,1953885,15.5268944242641,15.6004351304099,15.4435482906321,15.4827700005765,1992656.62080177,0.0,1.0
2017-10-24,15.99,16.02,15.83,15.93,1329981,15.6788785502989,15.7082948327572,15.521991710521,15.6200459853822,1356372.27635739,0.0,1.0
2017-10-25,15.98,16.1,15.82,16.04,1701660,15.6690731228127,15.7867382526461,15.5121862830349,15.7279056877294,1735426.63224988,0.0,1.0
2017-10-26,15.34,16.3,15.17,15.95,2270183,15.0415257637013,15.9828468023684,14.8748334964374,15.6396568403544,2315231.03221615,0.0,1.0
2017-10-27,15.1,15.5453,14.94,15.39,1840395,14.8061955040346,15.2428311899913,14.6493086642567,15.0905529011319,1876914.59919109,0.0,1.0
2017-10-30,15.03,15.19,14.94,15.09,1479399,14.7375575116318,14.8944443514096,14.6493086642567,14.7963900765485,1508755.22978963,0.0,1.0
2017-10-31,15.17,15.21,14.96,15.05,1628870,14.8748334964374,14.9140552063818,14.6689195192289,14.757168366604,1661192.23491935,0.0,1.0
2017-11-01,15.05,15.29,14.95,15.17,1299400,14.757168366604,14.9924986262708,14.6591140917428,14.8748334964374,1325184.44691977,0.0,1.0
2017-11-02,15.24,15.36,14.97,15.05,1402256,14.9434714888402,15.0611366186736,14.6787249467151,14.757168366604,1430081.45436349,0.0,1.0
2017-11-03,15.16,15.37,15.01,15.25,1664623,14.8650280689513,15.0709420461597,14.7179466566595,14.9532769163263,1697654.69415493,0.0,1.0
2017-11-06,15.44,15.46,15.11,15.25,1474301,15.1395800385625,15.1591908935347,14.8160009315207,14.9532769163263,1503556.06839946,0.0,1.0
2017-11-07,15.25,15.59,15.19,15.4,1538287,14.9532769163263,15.2866614508542,14.8944443514096,15.100358328618,1568811.76489062,0.0,1.0
2017-11-08,15.2,15.25,15.115,15.18,1131029,14.9042497788957,14.9532769163263,14.8209036452637,14.8846389239235,1153472.40250517,0.0,1.0
2017-11-09,14.99,15.15,14.875,15.08,1087692,14.6983358016873,14.8552226414651,14.585573385597,14.7865846490623,1109275.45131527,0.0,1.0
2017-11-10,15.06,15.13,14.9,14.99,1059021,14.7669737940901,14.8356117864929,14.6100869543123,14.6983358016873,1080035.5226731,0.0,1.0
2017-11-13,15.26,15.3,14.77,14.84,1161936,14.9630823438124,15.0023040537569,14.4826163969928,14.5512543893956,1184992.70087438,0.0,1.0
2017-11-14,15.27,15.32,15.17,15.21,958815,14.9728877712985,15.0219149087291,14.8748334964374,14.9140552063818,977841.100102647,0.0,1.0
2017-11-15,15.37,15.48,15.06,15.14,962355,15.0709420461597,15.178801748507,14.7669737940901,14.845417213979,981451.345556004,0.0,1.0
2017-11-16,15.59,15.77,15.42,15.45,1258592,15.2866614508542,15.4631591456043,15.1199691835903,15.1493854660486,1283566.67955799,0.0,1.0
2017-11-17,15.68,15.72,15.52,15.61,1060734,15.3749102982293,15.4141320081737,15.2180234584514,15.3062723058265,1081782.51432891,0.0,1.0
2017-11-20,15.97,16.03,15.6576,15.74,1211543,15.6592676953266,15.7181002602433,15.3529461406604,15.433742863146,1235584.0698588,0.0,1.0
2017-11-21,16.01,16.095,15.87,15.97,1405298,15.6984894052711,15.7818355389031,15.5612134204655,15.6592676953266,1433183.81782935,0.0,1.0
2017-11-22,15.79,16.14,15.78,16.05,696429,15.4827700005765,15.8259599625906,15.4729645730904,15.7377111152155,710248.483287586,0.0,1.0
2017-11-24,15.93,15.99,15.76,15.78,541245,15.6200459853822,15.6788785502989,15.4533537181182,15.4729645730904,551985.113108425,0.0,1.0
2017-11-27,15.97,16.205,15.87,15.98,1276504,15.6592676953266,15.8896952412503,15.5612134204655,15.6690731228127,1301834.11361465,0.0,1.0
2017-11-28,16.24,16.245,15.9583,16.01,1133084,15.9240142374517,15.9289169511948,15.6477953451679,15.6984894052711,1155568.18058615,0.0,1.0
2017-11-29,16.25,16.5,16.2,16.34,1631293,15.9338196649379,16.1789553520908,15.8847925275073,16.0220685123129,1663663.31535253,0.0,1.0
2017-11-30,16.33,16.46,16.2,16.39,1711993,16.0122630848268,16.1397336421463,15.8847925275073,16.0710956497435,1745964.67356896,0.0,1.0
2017-12-01,16.35,16.44,15.81,16.38,1548564,16.031873939799,16.1201227871741,15.5023808555488,16.0612902222574,1579292.6949822,0.0,1.0
2017-12-04,16.49,16.9,16.44,16.62,3051945,16.1691499246046,16.5711724515354,16.1201227871741,16.2966204819241,3112505.80795333,0.0,1.0
2017-12-05,16.51,16.75,16.43,16.48,1389684,16.1887607795769,16.4240910392436,16.1103173596879,16.1593444971185,1417259.98378732,0.0,1.0
2017-12-06,16.39,16.56,16.37,16.42,1550178,16.0710956497435,16.2377879170074,16.0514847947712,16.1005119322018,1580938.72214652,0.0,1.0
2017-12-07,16.69,16.755,16.3,16.35,1331912,16.365258474327,16.4289937529867,15.9828468023684,16.031873939799,1358341.59386316,0.0,1.0
2017-12-08,16.68,16.88,16.62,16.77,1562103,16.3554530468408,16.5515615965631,16.2966204819241,16.4437018942159,1593100.35407628,0.0,1.0
2017-12-11,16.75,16.97,16.71,16.76,1699339,16.4240910392436,16.6398104439382,16.3848693292992,16.4338964667298,1733059.57583823,0.0,1.0
2017-12-12,16.4,16.79,16.36,16.75,2083379,16.0809010772296,16.4633127491881,16.0416793672851,16.4240910392436,2124720.21536036,0.0,1.0
2017-12-13,15.79,16.43,15.7,16.43,3044849,15.4827700005765,16.1103173596879,15.3945211532015,16.1103173596879,3105268.99955304,0.0,1.0
2017-12-14,15.23,15.65,14.97,15.65,4252505,14.9336660613541,15.3454940157709,14.6787249467151,15.3454940157709,4336888.93831656,0.0,1.0
2017-12-15,15.43,15.48,15.17,15.36,4063886,15.1297746110764,15.178801748507,14.8748334964374,15.0611366186736,4144527.10578342,0.0,1.0
2017-12-18,15.21,15.63,15.14,15.47,1835843,14.9140552063818,15.3258831607987,14.845417213979,15.1689963210208,1872272.27226915,0.0,1.0
2017-12-19,15.21,15.53,15.13,15.26,1956899,14.9140552063818,15.2278288859375,14.8356117864929,14.9630823438124,1995730.42865388,0.0,1.0
2017-12-20,15.39,15.82,15.33,15.36,2576530,15.0905529011319,15.5121862830349,15.0317203362152,15.0611366186736,2627656.98247052,0.0,1.0
2017-12-21,15.27,15.49,15.25,15.38,1673581,14.9728877712985,15.1886071759931,14.9532769163263,15.0807474736458,1706790.45086997,0.0,1.0
2017-12-22,15.17,15.28,15.07,15.25,1938708,14.8748334964374,14.9826931987846,14.7767792215762,14.9532769163263,1977178.458303,0.0,1.0
2017-12-26,15.17,15.2,15.02,15.11,1886261,14.8748334964374,14.9042497788957,14.7277520841456,14.8160009315207,1923690.73420911,0.0,1.0
2017-12-27,15.2,15.28,15.09,15.16,1145307,14.9042497788957,14.9826931987846,14.7963900765485,14.8650280689513,1168033.72583372,0.0,1.0
2017-12-28,15.21,15.27,15.16,15.2,999255,14.9140552063818,14.9728877712985,14.8650280689513,14.9042497788957,1019083.56511222,0.0,1.0
2017-12-29,15.11,15.29,15.11,15.2,938207,14.8160009315207,14.9924986262708,14.8160009315207,14.9042497788957,956824.168378677,0.0,1.0
2018-01-02,15.13,15.17,14.98,15.12,1896070,14.8356117864929,14.8748334964374,14.6885303742012,14.8258063590068,1933694.37761364,0.0,1.0
2018-01-03,15.13,15.16,14.9,15.09,1494270,14.8356117864929,14.8650280689513,14.6100869543123,14.7963900765485,1523921.3202238,0.0,1.0
2018-01-04,15.04,15.26,15.0,15.2,1236672,14.7473629391179,14.9630823438124,14.7081412291734,14.9042497788957,1261211.7133609,0.0,1.0
2018-01-05,15.02,15.12,14.99,15.05,1040442,14.7277520841456,14.8258063590068,14.6983358016873,14.757168366604,1061087.85310305,0.0,1.0
2018-01-08,14.99,15.1,14.95,15.05,1344900,14.6983358016873,14.8061955040346,14.6591140917428,14.757168366604,1371587.31927228,0.0,1.0
2018-01-09,14.7,15.1,14.69,15.02,3495063,14.4139784045899,14.8061955040346,14.4041729771038,14.7277520841456,3564416.75281265,0.0,1.0
2018-01-10,14.79,14.97,14.54,14.65,2667008,14.502227251965,14.6787249467151,14.2570915648121,14.3649512671594,2719930.36894766,0.0,1.0
2018-01-11,14.72,14.84,14.68,14.81,1692782,14.4335892595622,14.5512543893956,14.3943675496177,14.5218381069372,1726372.46300272,0.0,1.0
2018-01-12,14.78,14.81,14.71,14.77,1641977,14.4924218244789,14.5218381069372,14.4237838320761,14.4826163969928,1674559.32168691,0.0,1.0
2018-01-16,14.76,14.96,14.73,14.89,2077224,14.4728109695066,14.6689195192289,14.4433946870483,14.6002815268261,2118443.07955093,0.0,1.0
2018-01-17,14.84,14.87,14.68,14.82,1806329,14.5512543893956,14.5806706718539,14.3943675496177,14.5316435344233,1842172.61568426,0.0,1.0
2018-01-18,14.66,14.82,14.62,14.78,1252560,14.3747566946455,14.5316435344233,14.335534984701,14.4924218244789,1277414.98448039,0.0,1.0
2018-01-19,14.79,14.81,14.7,14.72,3897997,14.502227251965,14.5218381069372,14.4139784045899,14.4335892595622,3975346.31255957,0.0,1.0
2018-01-22,14.88,14.9,14.73,14.84,1337279,14.59047609934,14.6100869543123,14.4433946870483,14.5512543893956,1363815.09311407,0.0,1.0
2018-01-23,14.85,14.92,14.74,14.85,1358725,14.5610598168817,14.6296978092845,14.4532001145344,14.5610598168817,1385686.653564,0.0,1.0
2018-01-24,14.82,14.91,14.78,14.91,1491368,14.5316435344233,14.6198923817984,14.4924218244789,14.6198923817984,1520961.73482672,0.0,1.0
2018-01-25,14.78,14.88,14.73,14.88,1075959,14.4924218244789,14.59047609934,14.4433946870483,14.59047609934,1097309.62930841,0.0,1.0
2018-01-26,14.69,14.81,14.64,14.81,958827,14.4041729771038,14.5218381069372,14.3551458396732,14.5218381069372,977853.338222828,0.0,1.0
2018-01-29,14.35,14.72,14.34,14.63,1442893,14.0707884425759,14.4335892595622,14.0609830150898,14.3453404121871,1471524.8285127,0.0,1.0
2018-01-30,14.35,14.55,14.21,14.29,1276670,14.0707884425759,14.2668969922982,13.9335124577703,14.0119558776592,1302003.40761048,0.0,1.0
2018-01-31,14.31,14.48,14.25,14.39,1443912,14.0315667326314,14.1982589998954,13.9727341677147,14.1100101525204,1472564.04888473,0.0,1.0
2018-02-01,14.45,14.46,14.21,14.21,1481314,14.1688427174371,14.1786481449232,13.9335124577703,13.9335124577703,1510708.22980183,0.0,1.0
2018-02-02,14.04,14.55,14.03,14.4,1236443,13.7668201905063,14.2668969922982,13.7570147630202,14.1198155800065,1260978.16923412,0.0,1.0
2018-02-05,13.39,13.95,13.21,13.93,2267432,13.1294674039088,13.6785713431313,12.9529697091587,13.658960488159,2312425.44316468,0.0,1.0
2018-02-06,13.92,14.08,13.06,13.08,3990526,13.6491550606729,13.8060419004508,12.805888296867,12.8254991518392,4069711.39774431,0.0,1.0
2018-02-07,13.62,14.0,13.57,13.96,1980645,13.3549922360895,13.7275984805619,13.3059650986589,13.6883767706174,2019947.62880514,0.0,1.0
2018-02-08,13.29,13.82,13.28,13.63,2215960,13.0314131290476,13.5511007858118,13.0216077015615,13.3647976635756,2259932.06633549,0.0,1.0
2018-02-09,13.01,13.69,12.82,13.56,2867565,12.7568611594364,13.4236302284923,12.5705580372002,13.2961596711728,2924467.09137408,0.0,1.0
2018-02-12,13.54,13.68,13.06,13.16,2775289,13.2765488162005,13.4138248010062,12.805888296867,12.9039425717281,2830360.02655651,0.0,1.0
2018-02-13,13.64,13.67,13.26,13.54,3139737,13.3746030910617,13.40401937352,13.0019968465893,13.2765488162005,3202039.89519665,0.0,1.0
2018-02-14,13.53,13.6,13.34,13.6,2092613,13.2667433887144,13.3353813811172,13.0804402664782,13.3353813811172,2134137.44883956,0.0,1.0
2018-02-15,13.74,14.2,13.5,14.2,2575507,13.4726573659228,13.9237070302842,13.2373271062561,13.9237070302842,2626613.6827251,0.0,1.0
2018-02-16,13.7,13.79,13.55,13.73,2262372,13.4334356559784,13.5216845033534,13.2863542436866,13.4628519384367,2307265.03582174,0.0,1.0
2018-02-20,13.26,13.68,13.2,13.59,1631367,13.0019968465893,13.4138248010062,12.9431642816726,13.3255759536311,1663738.78376032,0.0,1.0
2018-02-21,13.22,13.47,13.2,13.26,1855033,12.9627751366448,13.2079108237977,12.9431642816726,13.0019968465893,1891843.06612508,0.0,1.0
2018-02-22,13.29,13.63,13.18,13.27,4225362,13.0314131290476,13.3647976635756,12.9235534267004,13.0118022740754,4309207.33031077,0.0,1.0
2018-02-23,13.3,13.42,13.26,13.33,1589762,13.0412185565338,13.1588836863671,13.0019968465893,13.0706348389921,1621308.20124985,0.0,1.0
2018-02-26,13.17,13.26,13.0,13.14,1540387,12.9137479992143,13.0019968465893,12.7470557319503,12.8843317167559,1570953.43592227,0.0,1.0
2018-02-27,13.03,13.25,13.02,13.12,1755394,12.7764720144086,12.9921914191032,12.7666665869225,12.8647208617837,1790226.89473317,0.0,1.0
2018-02-28,13.22,13.35,13.06,13.12,4836741,12.9627751366448,13.0902456939643,12.805888296867,12.8647208617837,4932718.13681636,0.0,1.0
2018-03-01,13.1,13.3,12.94,13.2,2065631,12.8451100068114,13.0412185565338,12.6882231670336,12.9431642816726,2106620.03561285,0.0,1.0
2018-03-02,13.25,13.28,12.9,12.98,1726154,12.9921914191032,13.0216077015615,12.6490014570891,12.7274448769781,1760406.67522575,0.0,1.0
2018-03-05,13.45,13.48,13.17,13.21,2524298,13.1882999688255,13.2177162512838,12.9137479992143,12.9529697091587,2574388.52469653,0.0,1.0
2018-03-06,13.51,13.57,13.36,13.5,1672199,13.2471325337422,13.3059650986589,13.1000511214505,13.2373271062561,1705381.02736246,0.0,1.0
2018-03-07,13.69,13.71,13.34,13.38,1453011,13.4236302284923,13.4432410834645,13.0804402664782,13.1196619764227,1481843.60351188,0.0,1.0
2018-03-08,13.89,13.92,13.7,13.74,3124501,13.6197387782146,13.6491550606729,13.4334356559784,13.4726573659228,3186501.56194032,0.0,1.0
2018-03-09,14.33,14.34,13.84,14.01,3280019,14.0511775876037,14.0609830150898,13.570711640784,13.737403908048,3345105.55979784,0.0,1.0
2018-03-12,14.49,14.67,14.3,14.43,2454167,14.2080644273815,14.3845621221316,14.0217613051453,14.1492318624648,2502865.89082942,0.0,1.0
2018-03-13,14.06,14.58,14.02,14.58,1816141,13.7864310454785,14.2963132747566,13.7472093355341,14.2963132747566,1852179.31861884,0.0,1.0
2018-03-14,13.84,14.15,13.82,14.15,2694190,13.570711640784,13.8746798928536,13.5511007858118,13.8746798928536,2747651.75084406,0.0,1.0
2018-03-15,13.64,13.96,13.64,13.9,3335297,13.3746030910617,13.6883767706174,13.3746030910617,13.6295442057007,3401480.46041108,0.0,1.0
2018-03-16,13.91,14.0,13.66,13.66,2420187,13.6393496331868,13.7275984805619,13.3942139460339,13.3942139460339,2468211.61385056,0.0,1.0
2018-03-19,13.96,13.98,13.5,13.85,2344300,13.6883767706174,13.7079876255896,13.2373271062561,13.5805170682701,2390818.76167001,0.0,1.0
2018-03-20,13.96,14.12,13.93,13.96,1356919,13.6883767706174,13.8452636103952,13.658960488159,13.6883767706174,1383844.81647678,0.0,1.0
2018-03-21,13.83,13.98,13.83,13.95,1566760,13.5609062132979,13.7079876255896,13.5609062132979,13.6785713431313,1597849.7645498,0.0,1.0
2018-03-22,13.41,13.83,13.4,13.68,1473461,13.149078258881,13.5609062132979,13.1392728313949,13.4138248010062,1502699.3999868,0.0,1.0
2018-03-23,13.11,13.55,13.1,13.41,1969403,12.8549154342976,13.2863542436866,12.8451100068114,13.149078258881,2008482.54988235,0.0,1.0
2018-03-26,13.59,13.6,13.22,13.29,1478977,13.3255759536311,13.3353813811172,12.9627751366448,13.0314131290476,1508324.85589661,0.0,1.0
2018-03-27,13.33,13.64,13.21,13.64,1644911,13.0706348389921,13.3746030910617,12.9529697091587,13.3746030910617,1677551.54207114,0.0,1.0
2018-03-28,13.33,13.54,13.21,13.3,2081138,13.0706348389921,13.2765488162005,12.9529697091587,13.0412185565338,2122434.74641659,0.0,1.0
2018-03-29,13.45,13.5,13.26,13.43,1683834,13.1882999688255,13.2373271062561,13.0019968465893,13.1686891138533,1717246.90472118,0.0,1.0
2018-04-02,13.01,13.53,12.98,13.45,1813694,12.7568611594364,13.2667433887144,12.7274448769781,13.1882999688255,1849683.76194528,0.0,1.0
2018-04-03,13.16,13.18,12.95,13.08,1477315,12.9039425717281,12.9235534267004,12.6980285945197,12.8254991518392,1506629.87625156,0.0,1.0
2018-04-04,13.35,13.4,12.97,13.01,2132782,13.0902456939643,13.1392728313949,12.7176394494919,12.7568611594364,2175103.53630171,0.0,1.0
2018-04-05,13.44,13.5,13.28,13.43,1769749,13.1784945413394,13.2373271062561,13.0216077015615,13.1686891138533,1804866.74599954,0.0,1.0
2018-04-06,13.16,13.6,13.07,13.37,1762237,12.9039425717281,13.3353813811172,12.8156937243531,13.1098565489366,1797205.68276632,0.0,1.0
2018-04-09,13.17,13.38,13.12,13.2,2798388,12.9137479992143,13.1196619764227,12.8647208617837,12.9431642816726,2853917.38806134,0.0,1.0
2018-04-10,13.41,13.48,13.27,13.35,1645523,13.149078258881,13.2177162512838,13.0118022740754,13.0902456939643,1678175.68620037,0.0,1.0
2018-04-11,13.26,13.52,13.19,13.34,1310736,13.0019968465893,13.2569379612283,12.9333588541865,13.0804402664782,1336745.39111731,0.0,1.0
2018-04-12,13.34,13.42,13.24,13.3,1404456,13.0804402664782,13.1588836863671,12.9823859916171,13.0412185565338,1432325.10972999,0.0,1.0
2018-04-13,13.33,13.5,13.24,13.45,1282287,13.0706348389921,13.2373271062561,12.9823859916171,13.1882999688255,1307731.86769848,0.0,1.0
2018-04-16,13.39,13.44,13.3,13.4,1276894,13.1294674039088,13.1784945413394,13.0412185565338,13.1392728313949,1302231.85252052,0.0,1.0
2018-04-17,13.63,13.77,13.34,13.44,1290301,13.3647976635756,13.5020736483812,13.0804402664782,13.1784945413394,1315904.89229261,0.0,1.0
2018-04-18,13.72,13.84,13.62,13.69,1594049,13.4530465109506,13.570711640784,13.3549922360895,13.4236302284923,1625680.26968448,0.0,1.0
2018-04-19,13.89,13.99,13.66,13.69,1843558,13.6197387782146,13.7177930530757,13.3942139460339,13.4236302284923,1880140.3637021,0.0,1.0
2018-04-20,13.67,13.86,13.65,13.86,1409341,13.40401937352,13.5903224957562,13.3844085185478,13.5903224957562,1437307.04448696,0.0,1.0
2018-04-23,13.67,13.81,13.56,13.67,1173346,13.40401937352,13.5412953583257,13.2961596711728,13.40401937352,1196629.1134797,0.0,1.0
2018-04-24,13.43,13.75,13.37,13.73,1315967,13.1686891138533,13.482462793409,13.1098565489366,13.4628519384367,1342080.19167282,0.0,1.0
2018-04-25,13.36,13.5,13.27,13.44,1090620,13.1000511214505,13.2373271062561,13.0118022740754,13.1784945413394,1112261.5526394,0.0,1.0
2018-04-26,13.57,13.61,13.25,13.37,1309532,13.3059650986589,13.3451868086033,12.9921914191032,13.1098565489366,1335517.49972582,0.0,1.0
2018-04-27,13.47,13.62,13.45,13.61,1329078,13.2079108237977,13.3549922360895,13.1882999688255,13.3451868086033,1355451.35781379,0.0,1.0
2018-04-30,13.36,13.61,13.35,13.52,1167200,13.1000511214505,13.3451868086033,13.0902456939643,13.2569379612283,1190361.15626039,0.0,1.0
2018-05-01,13.39,13.45,13.29,13.31,1166735,13.1294674039088,13.1882999688255,13.0314131290476,13.0510239840199,1189886.92910338,0.0,1.0
2018-05-02,13.28,13.46,13.23,13.4,1706287,13.0216077015615,13.1981053963116,12.9725805641309,13.1392728313949,1740145.44742296,0.0,1.0
2018-05-03,12.97,13.35,12.91,13.18,1793855,12.7176394494919,13.0902456939643,12.6588068845752,12.9235534267004,1829451.08975625,0.0,1.0
2018-05-04,12.2,13.04,12.11,12.8,3630619,11.962621533061,12.7862774418948,11.874372685686,12.550947182228,3702662.63774928,0.0,1.0
2018-05-07,12.19,12.28,12.01,12.22,3191198,11.9528161055749,12.04106495295,11.7763184108248,11.9822323880333,3254522.05374902,0.0,1.0
2018-05-08,12.29,12.39,12.13,12.16,2953610,12.0508703804361,12.1489246552972,11.8939835406582,11.9233998231166,3012219.51228774,0.0,1.0
2018-05-09,12.34,12.4,12.19,12.35,3570323,12.0998975178667,12.1587300827834,11.9528161055749,12.1097029453528,3641170.16321372,0.0,1.0
2018-05-10,12.3,12.39,12.19,12.32,2830631,12.0606758079222,12.1489246552972,11.9528161055749,12.0802866628944,2886800.19714403,0.0,1.0
2018-05-11,12.15,12.38,12.0,12.31,2088866,11.9135943956305,12.1391192278111,11.7665129833387,12.0704812354083,2130316.09581307,0.0,1.0
2018-05-14,12.13,12.2,12.05,12.15,3903149,11.8939835406582,11.962621533061,11.8155401207693,11.9135943956305,3980600.54549058,0.0,1.0
2018-05-15,12.05,12.12,11.95,12.1,4833212,11.8155401207693,11.8841781131721,11.7174858459082,11.8645672581999,4929119.10963983,0.0,1.0
2018-05-16,12.16,12.23,12.03,12.06,4307674,11.9233998231166,11.9920378155194,11.7959292657971,11.8253455482554,4393152.67600481,0.0,1.0
2018-05-17,12.26,12.37,12.13,12.17,3441242,12.0214540979777,12.129313800325,11.8939835406582,11.9332052506027,3509527.76395805,0.0,1.0
2018-05-18,12.24,12.29,12.07,12.09,3220881,12.0018432430055,12.0508703804361,11.8351509757415,11.8547618307138,3284794.06385977,0.0,1.0
2018-05-21,12.25,12.35,12.2,12.25,2047573,12.0116486704916,12.1097029453528,11.962621533061,12.0116486704916,2088203.70442732,0.0,1.0
2018-05-22,12.05,12.27,12.03,12.25,2659004,11.8155401207693,12.0312595254638,11.7959292657971,12.0116486704916,2711767.54278702,0.0,1.0
2018-05-23,12.0,12.11,11.93,12.04,1650635,11.7665129833387,11.874372685686,11.6978749909359,11.8057346932832,1683389.12539743,0.0,1.0
2018-05-24,11.91,11.97,11.81,11.96,1699061,11.6782641359637,11.7370967008804,11.5802098611025,11.7272912733943,1732776.05938737,0.0,1.0
2018-05-25,11.83,12.02,11.81,11.87,1196839,11.5998207160748,11.786123838311,11.5802098611025,11.6390424260192,1220588.29326382,0.0,1.0
2018-05-29,11.57,11.77,11.45,11.76,2036274,11.3448796014358,11.5409881511581,11.2272144716024,11.531182723672,2076680.49443366,0.0,1.0
2018-05-30,11.62,11.715,11.56,11.65,2208782,11.3939067388663,11.4870582999844,11.3350741739496,11.4233230213247,2252611.63078063,0.0,1.0
2018-05-31,11.46,11.67,11.45,11.55,4547163,11.2370198990885,11.4429338762969,11.2272144716024,11.3252687464635,4637393.93967141,0.0,1.0
2018-06-01,11.44,11.55,11.42,11.51,1908920,11.2174090441163,11.3252687464635,11.197798189144,11.2860470365191,1946799.36464066,0.0,1.0
2018-06-04,11.22,11.55,11.2,11.51,2803095,11.0016896394217,11.3252687464635,10.9820787844495,11.2860470365191,2858717.7907023,0.0,1.0
2018-06-05,11.09,11.29,10.98,11.23,4608624,10.8742190821022,11.0703276318245,10.7663593797549,11.0114950669078,4700074.53170784,0.0,1.0
2018-06-06,11.2,11.23,11.0,11.14,2907290,10.9820787844495,11.0114950669078,10.7859702347272,10.9232462195328,2964980.36838954,0.0,1.0
2018-06-07,11.39,11.47,10.65,10.67,4627441,11.1683819066857,11.2468253265746,10.4427802727131,10.4623911276854,4719264.9239948,0.0,1.0
2018-06-08,11.51,11.55,11.23,11.37,2782296,11.2860470365191,11.3252687464635,11.0114950669078,11.1487710517134,2837506.06889878,0.0,1.0
2018-06-11,11.92,12.13,11.51,11.55,7733115,11.6880695634498,11.8939835406582,11.2860470365191,11.3252687464635,7886565.89521469,0.0,1.0
2018-06-12,11.87,12.0,11.79,11.9,3907184,11.6390424260192,11.7665129833387,11.5605990061303,11.6684587084776,3984715.6134014,0.0,1.0
2018-06-13,11.79,11.95,11.76,11.83,3401992,11.5605990061303,11.7174858459082,11.531182723672,11.5998207160748,3469498.91253307,0.0,1.0
2018-06-14,11.88,12.3,11.76,12.3,3479288,11.6488478535053,12.0606758079222,11.531182723672,12.0606758079222,3548328.72399154,0.0,1.0
2018-06-15,11.8,11.94,11.72,11.87,3041558,11.5704044336164,11.707680418422,11.4919610137275,11.6390424260192,3101912.69509343,0.0,1.0
2018-06-18,11.69,11.78,11.59,11.78,2457932,11.4625447312691,11.5507935786442,11.364490456408,11.5507935786442,2506705.60103618,0.0,1.0
2018-06-19,11.59,11.64,11.48,11.6,2910452,11.364490456408,11.4135175938386,11.2566307540607,11.3742958838941,2968205.1130572,0.0,1.0
2018-06-20,12.41,12.52,11.65,11.67,4686084,12.1685355102695,12.2763952126167,11.4233230213247,11.4429338762969,4779071.59747542,0.0,1.0
2018-06-21,12.64,12.85,12.4,12.46,3768493,12.3940603424501,12.5999743196586,12.1587300827834,12.2175626477,3843272.51956751,0.0,1.0
2018-06-22,12.25,12.85,12.22,12.71,6646972,12.0116486704916,12.5999743196586,11.9822323880333,12.4626983348529,6778870.18124611,0.0,1.0
2018-06-25,11.84,12.17,11.84,12.15,3028168,11.6096261435609,11.9332052506027,11.6096261435609,11.9135943956305,3088256.99265825,0.0,1.0
2018-06-26,11.65,11.87,11.65,11.85,1708358,11.4233230213247,11.6390424260192,11.4233230213247,11.619431571047,1742257.5429975,0.0,1.0
2018-06-27,11.41,11.71,11.4,11.7,2215778,11.1879927616579,11.4821555862414,11.1781873341718,11.4723501587553,2259746.45484608,0.0,1.0
2018-06-28,11.29,11.46,11.17,11.38,2174578,11.0703276318245,11.2370198990885,10.9526625019911,11.1585764791996,2217728.90889172,0.0,1.0
2018-06-29,11.32,11.62,11.28,11.34,1631491,11.0997439142829,11.3939067388663,11.0605222043384,11.1193547692551,1663865.24433552,0.0,1.0
2018-07-02,11.41,11.51,11.16,11.23,1725529,11.1879927616579,11.2860470365191,10.942857074505,11.0114950669078,1759769.273133,0.0,1.0
2018-07-03,11.41,11.59,11.39,11.46,1161607,11.1879927616579,11.364490456408,11.1683819066857,11.2370198990885,1184657.17241275,0.0,1.0
2018-07-05,11.31,11.41,11.2,11.41,2156501,11.0899384867968,11.1879927616579,10.9820787844495,11.1879927616579,2199293.20068256,0.0,1.0
2018-07-06,11.3,11.41,11.12,11.28,2246050,11.0801330593106,11.1879927616579,10.9036353645606,11.0605222043384,2290619.15268905,0.0,1.0
2018-07-09,11.41,11.48,11.32,11.38,1483234,11.1879927616579,11.2566307540607,11.0997439142829,11.1585764791996,1512666.32903078,0.0,1.0
2018-07-10,11.25,11.44,11.16,11.4,2206620,11.0311059218801,11.2174090441163,10.942857074505,11.1781873341718,2250406.72946136,0.0,1.0
2018-07-11,11.23,11.28,11.13,11.15,2260875,11.0114950669078,11.0605222043384,10.9134407920467,10.9330516470189,2305738.33032918,0.0,1.0
2018-07-12,11.15,11.29,11.12,11.29,1003864,10.9330516470189,11.0703276318245,10.9036353645606,11.0703276318245,1023784.02310502,0.0,1.0
2018-07-13,11.15,11.3,11.05,11.19,1478649,10.9330516470189,11.0801330593106,10.8349973721577,10.9722733569634,1507990.34727833,0.0,1.0
2018-07-16,11.07,11.22,11.03,11.18,1821831,10.85460822713,11.0016896394217,10.8153865171855,10.9624679294772,1857982.22727127,0.0,1.0
2018-07-17,11.07,11.19,11.01,11.03,4366003,10.85460822713,10.9722733569634,10.7957756622133,10.8153865171855,4452639.11867403,0.0,1.0
2018-07-18,11.15,11.21,11.05,11.11,1784613,10.9330516470189,10.9918842119356,10.8349973721577,10.8938299370744,1820025.69753027,0.0,1.0
2018-07-19,11.11,11.18,11.02,11.09,2083890,10.8938299370744,10.9624679294772,10.8055810896994,10.8742190821022,2125241.35531141,0.0,1.0
2018-07-20,11.0,11.12,10.94,11.05,1471892,10.7859702347272,10.9036353645606,10.7271376698105,10.8349973721577,1501099.26577315,0.0,1.0
2018-07-23,11.0,11.05,10.83,10.97,1652605,10.7859702347272,10.8349973721577,10.6192779674632,10.7565539522688,1685398.21679378,0.0,1.0
2018-07-24,10.92,11.21,10.84,11.07,1561680,10.7075268148382,10.9918842119356,10.6290833949493,10.85460822713,1592668.9603399,0.0,1.0
2018-07-25,10.87,10.91,10.69,10.88,2148392,10.6584996774077,10.6977213873521,10.4820019826576,10.6683051048938,2191023.29097033,0.0,1.0
2018-07-26,10.81,10.95,10.8,10.88,1194778,10.599667112491,10.7369430972966,10.5898616850049,10.6683051048938,1218486.39612275,0.0,1.0
2018-07-27,10.75,10.85,10.67,10.8,1352135,10.5408345475743,10.6388888224354,10.4623911276854,10.5898616850049,1378965.885898,0.0,1.0
2018-07-30,10.58,10.79,10.39,10.75,3275054,10.3741422803103,10.5800562575187,10.1878391580741,10.5408345475743,3340042.03757302,0.0,1.0
2018-07-31,10.74,10.76,10.58,10.66,1886221,10.5310291200882,10.5506399750604,10.3741422803103,10.4525857001992,1923649.94047518,0.0,1.0
2018-08-01,10.94,11.06,10.75,10.76,3069992,10.7271376698105,10.8448027996439,10.5408345475743,10.5506399750604,3130910.92086201,0.0,1.0
2018-08-02,11.09,11.56,10.75,11.5,3653278,10.8742190821022,11.3350741739496,10.5408345475743,11.2762416090329,3725771.26818082,0.0,1.0
2018-08-03,11.16,11.44,10.97,11.09,2364304,10.942857074505,11.2174090441163,10.7565539522688,10.8742190821022,2411219.70801154,0.0,1.0
2018-08-06,11.1,11.33,11.07,11.21,1551858,10.8840245095883,11.109549341769,10.85460822713,10.9918842119356,1582652.05897185,0.0,1.0
2018-08-07,11.05,11.21,11.04,11.13,1476155,10.8349973721577,10.9918842119356,10.8251919446716,10.9134407920467,1505446.85796741,0.0,1.0
2018-08-08,11.0,11.07,10.9,11.06,1109103,10.7859702347272,10.85460822713,10.687915959866,10.8448027996439,1131111.317248,0.0,1.0
2018-08-09,11.1,11.18,10.95,10.99,1400460,10.8840245095883,10.9624679294772,10.7369430972966,10.7761648072411,1428249.81570976,0.0,1.0
2018-08-10,11.19,11.24,10.98,11.07,2212468,10.9722733569634,11.0213004943939,10.7663593797549,10.85460822713,2256370.77336284,0.0,1.0
2018-08-13,11.29,11.45,11.17,11.18,2436197,11.0703276318245,11.2272144716024,10.9526625019911,10.9624679294772,2484539.30585855,0.0,1.0
2018-08-14,11.48,11.71,11.33,11.34,2634842,11.2566307540607,11.4821555862414,11.109549341769,11.1193547692551,2687126.08780282,0.0,1.0
2018-08-15,11.35,11.51,11.14,11.44,2300939,11.1291601967412,11.2860470365191,10.9232462195328,11.2174090441163,2346597.33423975,0.0,1.0
2018-08-16,11.5,11.53,11.41,11.42,2091097,11.2762416090329,11.3056578914913,11.1879927616579,11.197798189144,2132591.36632338,0.0,1.0
2018-08-17,11.54,11.56,11.26,11.26,2181423,11.3154633189774,11.3350741739496,11.0409113493662,11.0409113493662,2224709.73661156,0.0,1.0
2018-08-20,11.68,11.72,11.51,11.52,2561612,11.452739303783,11.4919610137275,11.2860470365191,11.2958524640052,2612442.95939899,0.0,1.0
2018-08-21,11.8,11.91,11.56,11.65,2839549,11.5704044336164,11.6782641359637,11.3350741739496,11.4233230213247,2895895.16012512,0.0,1.0
2018-08-22,11.8,11.9,11.73,11.76,1849140,11.5704044336164,11.6684587084776,11.5017664412136,11.531182723672,1885833.12927291,0.0,1.0
2018-08-23,11.74,11.83,11.63,11.77,1521437,11.5115718686997,11.5998207160748,11.4037121663525,11.5409881511581,1551627.40446997,0.0,1.0
2018-08-24,11.87,11.9,11.73,11.81,1217138,11.6390424260192,11.6684587084776,11.5017664412136,11.5802098611025,1241290.09339313,0.0,1.0
2018-08-27,12.12,12.2,11.9,11.94,2300965,11.8841781131721,11.962621533061,11.6684587084776,11.707680418422,2346623.85016681,0.0,1.0
2018-08-28,12.18,12.31,12.09,12.14,2238765,11.9430106780888,12.0704812354083,11.8547618307138,11.9037889681443,2283189.5938959,0.0,1.0
2018-08-29,12.27,12.28,12.09,12.21,1734807,12.0312595254638,12.04106495295,11.8547618307138,11.9724269605472,1769231.37971953,0.0,1.0
2018-08-30,12.49,12.52,12.23,12.28,2856953,12.2469789301584,12.2763952126167,11.9920378155194,12.04106495295,2913644.51376079,0.0,1.0
2018-08-31,12.42,12.65,12.39,12.43,2101995,12.1783409377556,12.4038657699362,12.1489246552972,12.1881463652417,2143705.6191343,0.0,1.0
2018-09-04,12.46,12.57,12.36,12.44,1442735,12.2175626477,12.3254223500473,12.1195083728389,12.1979517927278,1471363.69326366,0.0,1.0
2018-09-05,12.46,12.57,12.31,12.46,1936739,12.2175626477,12.3254223500473,12.0704812354083,12.2175626477,1975170.38675,0.0,1.0
2018-09-06,12.22,12.51,12.15,12.47,2009208,11.9822323880333,12.2665897851306,11.9135943956305,12.2273680751862,2049077.41436568,0.0,1.0
2018-09-07,12.16,12.36,12.14,12.22,1105110,11.9233998231166,12.1195083728389,11.9037889681443,11.9822323880333,1127039.08275781,0.0,1.0
2018-09-10,12.03,12.18,12.0,12.17,1237890,11.7959292657971,11.9430106780888,11.7665129833387,11.9332052506027,1262453.88255926,0.0,1.0
2018-09-11,11.89,12.04,11.8229,11.96,1381303,11.6586532809915,11.8057346932832,11.5928588625596,11.7272912733943,1408712.67668432,0.0,1.0
2018-09-12,11.75,11.91,11.66,11.91,1570908,11.5213772961858,11.6782641359637,11.4331284488108,11.6782641359637,1602080.074759,0.0,1.0
2018-09-13,11.79,11.92,11.74,11.76,1780091,11.5605990061303,11.6880695634498,11.5115718686997,11.531182723672,1815413.96590877,0.0,1.0
2018-09-14,11.93,12.05,11.83,11.83,1120874,11.6978749909359,11.8155401207693,11.5998207160748,11.5998207160748,1143115.8933021,0.0,1.0
2018-09-17,11.73,11.92,11.69,11.9,1364576,11.5017664412136,11.6880695634498,11.4625447312691,11.6684587084776,1391653.75699553,0.0,1.0
2018-09-18,12.0,12.14,11.72,11.72,2504926,11.7665129833387,11.9037889681443,11.4919610137275,11.4919610137275,2554632.1193512,0.0,1.0
2018-09-19,11.81,12.1,11.79,11.98,1249927,11.5802098611025,11.8645672581999,11.5605990061303,11.7469021283665,1274729.73694404,0.0,1.0
2018-09-20,11.8,11.98,11.79,11.82,2229633,11.5704044336164,11.7469021283665,11.5605990061303,11.5900152885886,2273876.38443825,0.0,1.0
2018-09-21,11.65,11.84,11.63,11.8,4551844,11.4233230213247,11.6096261435609,11.4037121663525,11.5704044336164,4642167.8263853,0.0,1.0
2018-09-24,11.58,11.61,11.42,11.61,1844794,11.3546850289219,11.3841013113802,11.197798189144,11.3841013113802,1881400.89008073,0.0,1.0
2018-09-25,11.57,11.71,11.5,11.64,1650078,11.3448796014358,11.4821555862414,11.2762416090329,11.4135175938386,1682821.07265235,0.0,1.0
2018-09-26,11.5,11.76,11.46,11.56,1445818,11.2762416090329,11.531182723672,11.2370198990885,11.3350741739496,1474507.8703068,0.0,1.0
2018-09-27,11.84,12.02,11.57,11.57,2516537,11.6096261435609,11.786123838311,11.3448796014358,11.3448796014358,2566473.52046954,0.0,1.0
2018-09-28,11.82,11.93,11.77,11.82,2432602,11.5900152885886,11.6978749909359,11.5409881511581,11.5900152885886,2480872.96902104,0.0,1.0
2018-10-01,11.65,11.96,11.65,11.86,1614110,11.4233230213247,11.7272912733943,11.4233230213247,11.6292369985331,1646139.34709686,0.0,1.0
2018-10-02,11.6,11.73,11.5,11.57,1841574,11.3742958838941,11.5017664412136,11.2762416090329,11.3448796014358,1878116.99449887,0.0,1.0
2018-10-03,11.73,11.84,11.63,11.65,1231902,11.5017664412136,11.6096261435609,11.4037121663525,11.4233230213247,1256347.06058901,0.0,1.0
2018-10-04,11.67,11.78,11.52,11.71,1452925,11.4429338762969,11.5507935786442,11.2958524640052,11.4821555862414,1481755.89698392,0.0,1.0
2018-10-05,11.64,11.72,11.52,11.72,1260250,11.4135175938386,11.4919610137275,11.2958524640052,11.4919610137275,1285257.57982964,0.0,1.0
2018-10-08,11.54,11.66,11.47,11.6,1139623,11.3154633189774,11.4331284488108,11.2468253265746,11.3742958838941,1162236.93624138,0.0,1.0
2018-10-09,11.42,11.61,11.36,11.51,1524931,11.197798189144,11.3841013113802,11.1389656242273,11.2860470365191,1555190.7371293,0.0,1.0
2018-10-10,11.04,11.42,11.03,11.4,1738913,10.8251919446716,11.197798189144,10.8153865171855,11.1781873341718,1773418.85650808,0.0,1.0
2018-10-11,10.77,11.02,10.71,11.0,1850298,10.5604454025465,10.8055810896994,10.5016128376298,10.7859702347272,1887014.10787037,0.0,1.0
2018-10-12,10.89,11.07,10.77,10.96,1574732,10.6781105323799,10.85460822713,10.5604454025465,10.7467485247827,1605979.9557233,0.0,1.0
2018-10-15,10.89,11.02,10.79,10.85,1181825,10.6781105323799,10.8055810896994,10.5800562575187,10.6388888224354,1205276.36523084,0.0,1.0
2018-10-16,11.21,11.22,10.91,10.95,1700687,10.9918842119356,11.0016896394217,10.6977213873521,10.7369430972966,1734434.32467188,0.0,1.0
2018-10-17,11.21,11.32,11.05,11.21,1490244,10.9918842119356,11.0997439142829,10.8349973721577,10.9918842119356,1519815.43090311,0.0,1.0
2018-10-18,10.94,11.24,10.9,11.2,1910551,10.7271376698105,11.0213004943939,10.687915959866,10.9820787844495,1948462.72914191,0.0,1.0
2018-10-19,10.85,11.06,10.75,10.98,1433664,10.6388888224354,10.8448027996439,10.5408345475743,10.7663593797549,1462112.69425026,0.0,1.0
2018-10-22,10.65,10.89,10.61,10.86,1705819,10.4427802727131,10.6781105323799,10.4035585627687,10.6486942499215,1739668.16073591,0.0,1.0
2018-10-23,10.57,10.66,10.27,10.52,1759774,10.3643368528242,10.4525857001992,10.0701740282407,10.3153097153936,1794693.80859919,0.0,1.0
2018-10-24,10.24,10.59,10.22,10.57,3140323,10.0407577457824,10.3839477077964,10.0211468908102,10.3643368528242,3202637.52339881,0.0,1.0
2018-10-25,10.99,11.1,10.08,10.54,4376755,10.7761648072411,10.8840245095883,9.88387090600453,10.3349205703658,4463604.47435609,0.0,1.0
2018-10-26,11.03,11.21,10.73,10.82,2531941,10.8153865171855,10.9918842119356,10.521223692602,10.6094725399771,2582183.18740841,0.0,1.0
2018-10-29,10.52,11.29,10.41,11.11,2193699,10.3153097153936,11.0703276318245,10.2074500130463,10.8938299370744,2237229.33355661,0.0,1.0
2018-10-30,10.66,10.73,10.45,10.53,1726627,10.4525857001992,10.521223692602,10.2466717229908,10.3251151428797,1760889.06112956,0.0,1.0
2018-10-31,10.59,10.92,10.56,10.8,1975012,10.3839477077964,10.7075268148382,10.3545314253381,10.5898616850049,2014202.85122357,0.0,1.0
2018-11-01,10.8,10.92,10.68,10.76,2033465,10.5898616850049,10.7075268148382,10.4721965551715,10.5506399750604,2073815.75446798,0.0,1.0
2018-11-02,10.8,11.06,10.75,10.91,1826033,10.5898616850049,10.8448027996439,10.5408345475743,10.6977213873521,1862267.60902127,0.0,1.0
2018-11-05,11.18,11.21,10.76,10.79,2062963,10.9624679294772,10.9918842119356,10.5506399750604,10.5800562575187,2103899.0935593,0.0,1.0
2018-11-06,11.02,11.17,10.89,10.96,1825291,10.8055810896994,10.9526625019911,10.6781105323799,10.7467485247827,1861510.88525676,0.0,1.0
2018-11-07,11.17,11.2,10.98,11.08,2758456,10.9526625019911,10.9820787844495,10.7663593797549,10.8644136546161,2813193.00347278,0.0,1.0
2018-11-08,11.4,11.43,11.09,11.17,1433308,11.1781873341718,11.2076036166301,10.8742190821022,10.9526625019911,1461749.63001822,0.0,1.0
2018-11-09,11.07,11.33,10.99,11.3,1698487,10.85460822713,11.109549341769,10.7761648072411,11.0801330593106,1732190.66930538,0.0,1.0
2018-11-12,10.72,11.06,10.67,11.03,2288152,10.5114182651159,10.8448027996439,10.4623911276854,10.8153865171855,2333556.59734367,0.0,1.0
2018-11-13,10.48,11.0,10.48,10.82,2817618,10.2760880054492,10.7859702347272,10.2760880054492,10.6094725399771,2873528.9756512,0.0,1.0
2018-11-14,10.43,10.61,10.31,10.54,2324408,10.2270608680186,10.4035585627687,10.1093957381852,10.3349205703658,2370532.0377835,0.0,1.0
2018-11-15,10.65,10.66,10.29,10.38,2375541,10.4427802727131,10.4525857001992,10.089784883213,10.178033730588,2422679.68771759,0.0,1.0
2018-11-16,10.89,11.0,10.65,11.0,2086099,10.6781105323799,10.7859702347272,10.4427802727131,10.7859702347272,2127494.18926803,0.0,1.0
2018-11-19,10.4,10.93,10.38,10.88,3169039,10.1976445855602,10.7173322423244,10.178033730588,10.6683051048938,3231923.34499168,0.0,1.0
2018-11-20,10.1,10.36,10.06,10.28,3176746,9.90348176097676,10.1584228756158,9.8642600510323,10.0799794557268,3239783.27767784,0.0,1.0
2018-11-21,10.3,10.37,10.11,10.15,1509673,10.0995903106991,10.1682283031019,9.91328718846288,9.95250889840734,1539629.9673193,0.0,1.0
2018-11-23,10.36,10.45,10.21,10.21,409022,10.1584228756158,10.2466717229908,10.011341463324,10.011341463324,417138.366052036,0.0,1.0
2018-11-26,10.32,10.58,10.24,10.45,2258781,10.1192011656713,10.3741422803103,10.0407577457824,10.2466717229908,2303602.77835761,0.0,1.0
2018-11-27,10.47,10.55,10.15,10.32,2769826,10.266282577963,10.344725997852,9.95250889840734,10.1192011656713,2824788.62234416,0.0,1.0
2018-11-28,10.56,10.59,10.19,10.49,3181607,10.3545314253381,10.3839477077964,9.9917306083518,10.2858934329353,3244740.73619444,0.0,1.0
2018-11-29,10.47,10.55,10.25,10.52,3491999,10.266282577963,10.344725997852,10.0505631732685,10.3153097153936,3561291.95279314,0.0,1.0
2018-11-30,10.54,10.6,10.31,10.36,3530035,10.3349205703658,10.3937531352825,10.1093957381852,10.1584228756158,3600082.71439314,0.0,1.0
2018-12-03,6.5,7.24,6.48,7.2,8504778,6.37352786597514,7.0991294999477,6.35391701100291,7.05990779000324,8673541.27297631,0.0,1.0
2018-12-04,6.34,6.76,6.33,6.61,7890190,6.2166410261973,6.62846898061415,6.20683559871118,6.48138756832242,8046757.78916567,0.0,1.0
2018-12-06,6.42,6.43,6.04,6.27,6266369,6.29508444608622,6.30488987357233,5.92247820161383,6.14800303379449,6390714.74331244,0.0,1.0
2018-12-07,6.15,6.45,6.09,6.36,4953852,6.0303379039611,6.32450072854457,5.9715053390444,6.23625188116953,5052153.01119161,0.0,1.0
2018-12-10,6.03,6.18,5.96,6.14,3125639,5.91267277412771,6.05975418641945,5.8440347817249,6.02053247647498,3187662.14367082,0.0,1.0
2018-12-11,5.85,6.18,5.78,6.07,4294256,5.73617507937763,6.05975418641945,5.66753708697482,5.95189448407217,4379468.4179559,0.0,1.0
2018-12-12,5.86,6.07,5.86,5.92,4057857,5.74598050686375,5.95189448407217,5.74598050686375,5.80481307178044,4138378.47023588,0.0,1.0
2018-12-13,5.7,5.89,5.67,5.89,4228094,5.5890936670859,5.77539678932209,5.55967738462755,5.77539678932209,4311993.54233861,0.0,1.0
2018-12-14,5.6,5.75,5.57,5.62,3239567,5.49103939222474,5.63812080451647,5.46162310976639,5.51065024719697,3303850.8566681,0.0,1.0
2018-12-17,5.55,5.75,5.5,5.52,3592269,5.44201225479416,5.63812080451647,5.39298511736358,5.41259597233582,3663551.64533787,0.0,1.0
2018-12-18,5.49,5.66,5.4,5.57,4331984,5.38317968987747,5.54987195714143,5.29493084250243,5.46162310976639,4417945.06780459,0.0,1.0
2018-12-19,5.28,5.59,5.25,5.44,3824061,5.17726571266904,5.48123396473862,5.14784943021069,5.33415255244689,3899943.17475177,0.0,1.0
2018-12-20,5.24,5.49,5.18,5.4,3523800,5.13804400272458,5.38317968987747,5.07921143780788,5.29493084250243,3593723.9911158,0.0,1.0
2018-12-21,5.14,5.3,5.04,5.23,6259581,5.03998972786342,5.19687656764127,4.94193545300227,5.12823857523846,6383792.04666345,0.0,1.0
2018-12-24,5.17,5.2,5.06,5.09,1968568,5.06940601032177,5.09882229278012,4.9615463079745,4.99096259043284,2007630.98068643,0.0,1.0
2018-12-26,5.42,5.45,5.07,5.21,4729340,5.31454169747466,5.34395797993301,4.97135173546061,5.10862772026623,4823185.94135411,0.0,1.0
2018-12-27,5.24,5.36,5.09,5.34,5788936,5.13804400272458,5.25570913255797,4.99096259043284,5.23609827758573,5903807.87395254,0.0,1.0
2018-12-28,5.2,5.31,5.09,5.26,4252527,5.09882229278012,5.20668199512739,4.99096259043284,5.15765485769681,4336911.37487023,0.0,1.0
2018-12-31,5.17,5.29,5.09,5.21,3904580,5.06940601032177,5.18707114015516,4.99096259043284,5.10862772026623,3982059.94132214,0.0,1.0
2019-01-02,5.33,5.38,4.93,5.08,3757431,5.22629285009962,5.2753199875302,4.83407575065499,4.98115716294673,3831991.01244743,0.0,1.0
2019-01-03,5.27,5.46,5.23,5.3,3291275,5.16746028518292,5.35376340741912,5.12823857523846,5.19687656764127,3356584.91652752,0.0,1.0
2019-01-04,5.63,5.71,5.31,5.35,4017069,5.52045567468309,5.59889909457201,5.20668199512739,5.24590370507185,4096781.09974107,0.0,1.0
2019-01-07,5.7,5.8,5.52,5.61,3208305,5.5890936670859,5.68714794194705,5.41259597233582,5.50084481971086,3271968.51391021,0.0,1.0
2019-01-08,5.97,5.99,5.67,5.73,4539976,5.85384020921102,5.87345106418325,5.55967738462755,5.61850994954424,4630064.32552641,0.0,1.0
2019-01-09,6.0,6.1,5.91,5.96,4594420,5.88325649166936,5.98131076653052,5.79500764429432,5.8440347817249,4685588.67678707,0.0,1.0
2019-01-10,6.17,6.19,5.87,5.96,2573812,6.04994875893333,6.06955961390556,5.75578593434986,5.8440347817249,2624885.04824955,0.0,1.0
2019-01-11,6.11,6.27,6.05,6.12,2132122,5.99111619401664,6.14800303379449,5.93228362909994,6.00092162150275,2174430.43969176,0.0,1.0
2019-01-14,6.05,6.15,6.02,6.08,2207937,5.93228362909994,6.0303379039611,5.9028673466416,5.96169991155829,2251749.86315122,0.0,1.0
2019-01-15,6.09,6.12,5.9,6.08,2939961,5.9715053390444,6.00092162150275,5.78520221680821,5.96169991155829,2998299.67042534,0.0,1.0
2019-01-16,6.18,6.27,6.11,6.14,2287999,6.05975418641945,6.14800303379449,5.99111619401664,6.02053247647498,2333400.56131136,0.0,1.0
2019-01-17,6.26,6.33,6.08,6.15,1848572,6.13819760630837,6.20683559871118,5.96169991155829,6.0303379039611,1885253.85825102,0.0,1.0
2019-01-18,6.34,6.41,6.26,6.31,1797967,6.2166410261973,6.2852790186001,6.13819760630837,6.18722474373895,1833644.68560489,0.0,1.0
2019-01-22,6.22,6.325,6.18,6.29,2357378,6.09897589636391,6.20193288496812,6.05975418641945,6.16761388876672,2404156.27298047,0.0,1.0
2019-01-23,6.13,6.3,6.04,6.27,2019725,6.01072704898887,6.17741931625283,5.92247820161383,6.14800303379449,2059803.10686088,0.0,1.0
2019-01-24,6.2,6.26,6.1,6.13,1220646,6.07936504139168,6.13819760630837,5.98131076653052,6.01072704898887,1244867.70385934,0.0,1.0
2019-01-25,6.22,6.26,6.13,6.2,1332872,6.09897589636391,6.13819760630837,6.01072704898887,6.07936504139168,1359320.64347764,0.0,1.0
2019-01-28,6.22,6.27,6.12,6.17,1353824,6.09897589636391,6.14800303379449,6.00092162150275,6.04994875893333,1380688.40131346,0.0,1.0
2019-01-29,6.15,6.22,6.1,6.2,1034435,6.0303379039611,6.09897589636391,5.98131076653052,6.07936504139168,1054961.65410917,0.0,1.0
2019-01-30,6.13,6.19,6.05,6.17,1537186,6.01072704898887,6.06955961390556,5.93228362909994,6.04994875893333,1567688.91736402,0.0,1.0
2019-01-31,6.19,6.21,6.09,6.12,2002641,6.06955961390556,6.08917046887779,5.9715053390444,6.00092162150275,2042380.1030967,0.0,1.0
2019-02-01,6.21,6.24,6.11,6.22,1295831,6.08917046887779,6.11858675133614,5.99111619401664,6.09897589636391,1321544.6260093,0.0,1.0
2019-02-04,6.2,6.23,6.1,6.21,1292654,6.07936504139168,6.10878132385002,5.98131076653052,6.08917046887779,1318304.58369141,0.0,1.0
2019-02-05,6.23,6.26,6.16,6.21,2000282,6.10878132385002,6.13819760630837,6.04014333144721,6.08917046887779,2039974.29263781,0.0,1.0
2019-02-06,6.2,6.27,6.17,6.21,1436426,6.07936504139168,6.14800303379449,6.04994875893333,6.08917046887779,1464929.50157855,0.0,1.0
2019-02-07,6.11,6.19,6.05,6.18,1553418,5.99111619401664,6.06955961390556,5.93228362909994,6.05975418641945,1584243.01459536,0.0,1.0
2019-02-08,6.04,6.15,5.95,6.1,1750856,5.92247820161383,6.0303379039611,5.83422935423879,5.98131076653052,1785598.8456181,0.0,1.0
2019-02-11,6.13,6.19,6.04,6.04,1531376,6.01072704898887,6.06955961390556,5.92247820161383,5.92247820161383,1561763.62750978,0.0,1.0
2019-02-12,6.22,6.33,6.16,6.17,2250954,6.09897589636391,6.20683559871118,6.04014333144721,6.04994875893333,2295620.46446963,0.0,1.0
2019-02-13,6.15,6.31,6.13,6.23,2383473,6.0303379039611,6.18722474373895,6.01072704898887,6.10878132385002,2430769.08515715,0.0,1.0
2019-02-14,6.32,6.33,5.97,6.13,3417463,6.19703017122506,6.20683559871118,5.85384020921102,6.01072704898887,3485276.90897628,0.0,1.0
2019-02-15,6.27,6.34,6.16,6.26,3165092,6.14800303379449,6.2166410261973,6.04014333144721,6.13819760630837,3227898.0232955,0.0,1.0
2019-02-19,6.26,6.365,6.22,6.28,2368853,6.13819760630837,6.24115459491258,6.09897589636391,6.1578084612806,2415858.97540344,0.0,1.0
2019-02-20,6.28,6.28,6.18,6.24,1770970,6.1578084612806,6.1578084612806,6.05975418641945,6.11858675133614,1806111.97472795,0.0,1.0
2019-02-21,6.18,6.33,6.17,6.28,1529132,6.05975418641945,6.20683559871118,6.04994875893333,6.1578084612806,1559475.09903595,0.0,1.0
2019-02-22,6.26,6.33,6.17,6.21,2058205,6.13819760630837,6.20683559871118,6.04994875893333,6.08917046887779,2099046.67890757,0.0,1.0
2019-02-25,6.24,6.325,6.21,6.3,2272061,6.11858675133614,6.20193288496812,6.08917046887779,6.17741931625283,2317146.29802445,0.0,1.0
2019-02-26,6.18,6.29,6.17,6.23,2032657,6.05975418641945,6.16761388876672,6.04994875893333,6.10878132385002,2072991.72104248,0.0,1.0
2019-02-27,6.08,6.23,6.06,6.17,2221862,5.96169991155829,6.10878132385002,5.94208905658606,6.04994875893333,2265951.18177778,0.0,1.0
2019-02-28,6.13,6.17,6.05,6.08,2800923,6.01072704898887,6.04994875893333,5.93228362909994,5.96169991155829,2856502.69094956,0.0,1.0
2019-03-01,6.2,6.21,6.13,6.18,1848078,6.07936504139168,6.08917046887779,6.01072704898887,6.05975418641945,1884750.0556369,0.0,1.0
2019-03-04,6.24,6.41,6.19,6.2,3251897,6.11858675133614,6.2852790186001,6.06955961390556,6.07936504139168,3316425.52515396,0.0,1.0
2019-03-05,5.98,6.15,5.98,6.1,2215837,5.86364563669713,6.0303379039611,5.86364563669713,5.98131076653052,2259806.62560363,0.0,1.0
2019-03-06,5.77,6.09,5.77,6.06,2195962,5.6577316594887,5.9715053390444,5.6577316594887,5.94208905658606,2239537.23905405,0.0,1.0
2019-03-07,5.65,5.78,5.56,5.77,3056674,5.54006652965532,5.66753708697482,5.45181768228028,5.6577316594887,3117328.64714794,0.0,1.0
2019-03-08,5.66,5.69,5.6,5.61,2308085,5.54987195714143,5.57928823959978,5.49103939222474,5.50084481971086,2353885.13480746,0.0,1.0
2019-03-11,5.73,5.77,5.66,5.69,1482298,5.61850994954424,5.6577316594887,5.54987195714143,5.57928823959978,1511711.75565667,0.0,1.0
2019-03-12,5.82,5.9,5.73,5.76,1659784,5.70675879691928,5.78520221680821,5.61850994954424,5.64792623200259,1692719.672192,0.0,1.0
2019-03-13,5.76,5.86,5.71,5.86,2994009,5.64792623200259,5.74598050686375,5.59889909457201,5.74598050686375,3053420.16372003,0.0,1.0
2019-03-14,5.81,5.85,5.73,5.75,1498262,5.69695336943317,5.73617507937763,5.61850994954424,5.63812080451647,1527992.53487064,0.0,1.0
2019-03-15,5.75,5.85,5.69,5.8,3616405,5.63812080451647,5.73617507937763,5.57928823959978,5.68714794194705,3688166.58439502,0.0,1.0
2019-03-18,5.79,5.8,5.66,5.76,2006765,5.67734251446094,5.68714794194705,5.54987195714143,5.64792623200259,2046585.93706553,0.0,1.0
2019-03-19,5.74,5.83,5.71,5.82,1999144,5.62831537703036,5.7165642244054,5.59889909457201,5.70675879691928,2038813.71090732,0.0,1.0
2019-03-20,5.58,5.75,5.56,5.75,1993358,5.47142853725251,5.63812080451647,5.45181768228028,5.63812080451647,2032912.89729344,0.0,1.0
2019-03-21,5.55,5.59,5.49,5.55,2054001,5.44201225479416,5.48123396473862,5.38317968987747,5.44201225479416,2094759.25747087,0.0,1.0
2019-03-22,5.35,5.55,5.33,5.52,2685305,5.24590370507185,5.44201225479416,5.22629285009962,5.41259597233582,2738590.44269346,0.0,1.0
2019-03-25,5.25,5.37,5.22,5.35,1710092,5.14784943021069,5.26551456004408,5.11843314775235,5.24590370507185,1744025.95136365,0.0,1.0
2019-03-26,5.3,5.36,5.28,5.28,1684205,5.19687656764127,5.25570913255797,5.17726571266904,5.17726571266904,1717625.26660344,0.0,1.0
2019-03-27,5.24,5.34,5.2,5.31,2027715,5.13804400272458,5.23609827758573,5.09882229278012,5.20668199512739,2067951.65521465,0.0,1.0
2019-03-28,5.24,5.31,5.16,5.2,2553107,5.13804400272458,5.20668199512739,5.05960058283565,5.09882229278012,2603769.19172078,0.0,1.0
2019-03-29,5.31,5.48,5.3,5.37,3059657,5.20668199512739,5.37337426239135,5.19687656764127,5.26551456004408,3120370.83985624,0.0,1.0
2019-04-01,5.52,5.54,5.32,5.34,3291179,5.41259597233582,5.43220682730805,5.2164874226135,5.23609827758573,3356487.01156607,0.0,1.0
2019-04-02,5.59,5.68,5.52,5.53,3328793,5.48123396473862,5.56948281211366,5.41259597233582,5.42240139982193,3394847.39927305,0.0,1.0
2019-04-03,5.63,5.69,5.57,5.63,3390199,5.52045567468309,5.57928823959978,5.46162310976639,5.52045567468309,3457471.89992531,0.0,1.0
2019-04-04,5.73,5.74,5.59,5.63,2132779,5.61850994954424,5.62831537703036,5.48123396473862,5.52045567468309,2175100.47677166,0.0,1.0
2019-04-05,5.69,5.78,5.66,5.76,1822704,5.57928823959978,5.66753708697482,5.54987195714143,5.64792623200259,1858872.55051443,0.0,1.0
2019-04-08,5.53,5.65,5.46,5.64,3019313,5.42240139982193,5.54006652965532,5.35376340741912,5.5302611021692,3079226.27980812,0.0,1.0
2019-04-09,5.56,5.58,5.48,5.53,2075450,5.45181768228028,5.47142853725251,5.37337426239135,5.42240139982193,2116633.87745085,0.0,1.0
2019-04-10,5.6,5.62,5.53,5.56,1303903,5.49103939222474,5.51065024719697,5.42240139982193,5.45181768228028,1329776.80151764,0.0,1.0
2019-04-11,5.55,5.7,5.55,5.62,1265756,5.44201225479416,5.5890936670859,5.44201225479416,5.51065024719697,1290872.83730597,0.0,1.0
2019-04-12,5.71,5.71,5.51,5.62,2358758,5.59889909457201,5.59889909457201,5.4027905448497,5.51065024719697,2405563.65680128,0.0,1.0
2019-04-15,5.58,5.71,5.57,5.71,2162173,5.47142853725251,5.59889909457201,5.46162310976639,5.59889909457201,2205077.75215473,0.0,1.0
2019-04-16,5.6,5.64,5.48,5.61,2468589,5.49103939222474,5.5302611021692,5.37337426239135,5.50084481971086,2517574.07160014,0.0,1.0
2019-04-17,5.68,5.7,5.59,5.63,1380019,5.56948281211366,5.5890936670859,5.48123396473862,5.52045567468309,1407403.19782498,0.0,1.0
2019-04-18,5.58,5.72,5.56,5.66,1328689,5.47142853725251,5.60870452205813,5.45181768228028,5.54987195714143,1355054.63875125,0.0,1.0
2019-04-22,5.48,5.58,5.45,5.55,1499042,5.37337426239135,5.47142853725251,5.34395797993301,5.44201225479416,1528788.01268239,0.0,1.0
2019-04-23,5.46,5.52,5.42,5.48,1645859,5.35376340741912,5.41259597233582,5.31454169747466,5.37337426239135,1678518.35356543,0.0,1.0
2019-04-24,5.52,5.56,5.43,5.46,1033104,5.41259597233582,5.45181768228028,5.32434712496077,5.35376340741912,1053604.24261244,0.0,1.0
2019-04-25,5.4,5.55,5.38,5.52,1323702,5.29493084250243,5.44201225479416,5.2753199875302,5.41259597233582,1349968.67997275,0.0,1.0
2019-04-26,5.55,5.575,5.375,5.39,2740222,5.44201225479416,5.46652582350945,5.27041727378714,5.28512541501631,2794597.17985792,0.0,1.0
2019-04-29,5.51,5.65,5.51,5.57,1718354,5.4027905448497,5.54006652965532,5.4027905448497,5.46162310976639,1752451.89710818,0.0,1.0
2019-04-30,5.4,5.53,5.32,5.53,2361269,5.29493084250243,5.42240139982193,5.2164874226135,5.42240139982193,2408124.48344912,0.0,1.0
2019-05-01,5.41,5.44,5.33,5.4,1665960,5.30473626998854,5.33415255244689,5.22629285009962,5.29493084250243,1699018.22471176,0.0,1.0
2019-05-02,5.4,5.54,5.38,5.41,1961455,5.29493084250243,5.43220682730805,5.2753199875302,5.30473626998854,2000376.83494922,0.0,1.0
2019-05-03,5.57,5.59,5.41,5.41,1237636,5.46162310976639,5.48123396473862,5.30473626998854,5.30473626998854,1262194.84234877,0.0,1.0
2019-05-06,5.54,5.58,5.48,5.5,2518110,5.43220682730805,5.47142853725251,5.37337426239135,5.39298511736358,2568077.73405659,0.0,1.0
2019-05-07,5.48,5.7,5.33,5.38,2690519,5.37337426239135,5.5890936670859,5.22629285009962,5.2753199875302,2743907.90591206,0.0,1.0
2019-05-08,5.17,5.48,5.16,5.43,3812734,5.06940601032177,5.37337426239135,5.05960058283565,5.32434712496077,3888391.40914437,0.0,1.0
2019-05-09,4.97,5.15,4.93,5.15,3973509,4.87329746059946,5.04979515534954,4.83407575065499,5.04979515534954,4052356.72348447,0.0,1.0
2019-05-10,4.89,5.0,4.84,4.95,3304361,4.79485404071053,4.9027137430578,4.74582690327995,4.85368660562723,3369930.58658477,0.0,1.0
2019-05-13,4.85,4.94,4.71,4.72,3764824,4.75563233076607,4.84388117814111,4.61835634596045,4.62816177344657,3839530.7143222,0.0,1.0
2019-05-14,4.78,4.91,4.76,4.88,2880828,4.68699433836326,4.81446489568276,4.66738348339103,4.78504861322442,2937993.273704,0.0,1.0
2019-05-15,4.91,4.92,4.75,4.77,3255566,4.81446489568276,4.82427032316888,4.65757805590491,4.67718891087714,3320167.33039926,0.0,1.0
2019-05-16,4.79,4.94,4.78,4.9,2242090,4.69679976584938,4.84388117814111,4.68699433836326,4.80465946819665,2286580.57302935,0.0,1.0
2019-05-17,4.72,4.82,4.72,4.76,2190280,4.62816177344657,4.72621604830772,4.62816177344657,4.66738348339103,2233742.4891484,0.0,1.0
2019-05-20,4.69,4.73,4.67,4.71,1611275,4.59874549098822,4.63796720093268,4.57913463601599,4.61835634596045,1643248.09120413,0.0,1.0
2019-05-21,4.75,4.8,4.72,4.73,2220421,4.65757805590491,4.70660519333549,4.62816177344657,4.63796720093268,2264481.58751273,0.0,1.0
2019-05-22,4.64,4.82,4.64,4.75,2189478,4.54971835355764,4.72621604830772,4.54971835355764,4.65757805590491,2232924.57478298,0.0,1.0
2019-05-23,4.65,4.7,4.46,4.5,3860319,4.55952378104376,4.60855091847434,4.37322065880756,4.41244236875202,3936920.6548783,0.0,1.0
2019-05-24,4.79,4.8,4.67,4.69,1806809,4.69679976584938,4.70660519333549,4.57913463601599,4.59874549098822,1842662.1404915,0.0,1.0
2019-05-28,4.75,4.87,4.75,4.77,2018270,4.65757805590491,4.7752431857383,4.65757805590491,4.67718891087714,2058319.23478895,0.0,1.0
2019-05-29,4.84,4.86,4.7,4.73,2153405,4.74582690327995,4.76543775825218,4.60855091847434,4.63796720093268,2196135.7656759,0.0,1.0
2019-05-30,4.74,4.92,4.73,4.86,968166,4.6477726284188,4.82427032316888,4.63796720093268,4.76543775825218,987377.655253597,0.0,1.0
2019-05-31,4.7,4.72,4.61,4.68,2419045,4.60855091847434,4.62816177344657,4.5203020710993,4.5889400635021,2467046.95274667,0.0,1.0
2019-06-03,4.67,4.78,4.65,4.71,1424065,4.57913463601599,4.68699433836326,4.55952378104376,4.61835634596045,1452323.2179489,0.0,1.0
2019-06-04,4.83,4.84,4.72,4.72,1717857,4.73602147579384,4.74582690327995,4.62816177344657,4.62816177344657,1751945.03496402,0.0,1.0
2019-06-05,4.79,4.86,4.62,4.81,2984235,4.69679976584938,4.76543775825218,4.53010749858541,4.71641062082161,3043452.2148327,0.0,1.0
2019-06-06,4.99,5.01,4.75,4.77,3381741,4.89290831557169,4.91251917054392,4.65757805590491,4.67718891087714,3448846.06488449,0.0,1.0
2019-06-07,5.1,5.1,4.94,5.01,2515660,5.00076801791896,5.00076801791896,4.84388117814111,4.91251917054392,2565579.117853,0.0,1.0
2019-06-10,5.08,5.17,5.03,5.15,1772546,4.98115716294673,5.06940601032177,4.93213002551615,5.04979515534954,1807719.24784504,0.0,1.0
2019-06-11,5.03,5.17,5.01,5.14,1732083,4.93213002551615,5.06940601032177,4.91251917054392,5.03998972786342,1766453.32643846,0.0,1.0
2019-06-12,4.99,5.02,4.76,4.99,1391454,4.89290831557169,4.92232459803003,4.66738348339103,4.89290831557169,1419065.106514,0.0,1.0
2019-06-13,5.02,5.05,4.89,5.01,1532879,4.92232459803003,4.95174088048838,4.79485404071053,4.91251917054392,1563296.45206244,0.0,1.0
2019-06-14,4.97,5.08,4.87,5.02,3614737,4.87329746059946,4.98115716294673,4.7752431857383,4.92232459803003,3686465.48568987,0.0,1.0
2019-06-17,5.04,5.11,4.95,5.01,1661825,4.94193545300227,5.01057344540508,4.85368660562723,4.91251917054392,1694801.17246609,0.0,1.0
2019-06-18,5.19,5.23,5.03,5.04,2385740,5.089016865294,5.12823857523846,4.93213002551615,4.94193545300227,2433081.07002799,0.0,1.0
2019-06-19,5.16,5.3,5.155,5.2,3332372,5.05960058283565,5.19687656764127,5.0546978690926,5.09882229278012,3398497.418617,0.0,1.0
2019-06-20,5.24,5.245,5.14,5.21,1031722,5.13804400272458,5.14294671646764,5.03998972786342,5.10862772026623,1052194.81910494,0.0,1.0
2019-06-21,5.16,5.27,5.14,5.23,1932408,5.05960058283565,5.16746028518292,5.03998972786342,5.12823857523846,1970753.44520805,0.0,1.0
2019-06-24,5.13,5.2,5.12,5.15,1428762,5.03018430037731,5.09882229278012,5.02037887289119,5.04979515534954,1457113.42215636,0.0,1.0
2019-06-25,5.02,5.12,4.95,5.12,2004279,4.92232459803003,5.02037887289119,4.85368660562723,5.02037887289119,2044050.60650139,0.0,1.0
2019-06-26,5.02,5.1,4.96,5.03,1867983,4.92232459803003,5.00076801791896,4.86349203311334,4.93213002551615,1905050.03748694,0.0,1.0
2019-06-27,5.15,5.18,5.03,5.03,1188080,5.04979515534954,5.07921143780788,4.93213002551615,4.93213002551615,1211655.48537512,0.0,1.0
2019-06-28,5.23,5.32,5.15,5.21,2939021,5.12823857523846,5.2164874226135,5.04979515534954,5.10862772026623,2997341.01767784,0.0,1.0
2019-07-01,5.22,5.32,5.16,5.27,1739415,5.11843314775235,5.2164874226135,5.05960058283565,5.16746028518292,1773930.81786898,0.0,1.0
2019-07-02,5.37,5.43,5.19,5.2,2558959,5.26551456004408,5.32434712496077,5.089016865294,5.09882229278012,2609737.31499566,0.0,1.0
2019-07-03,5.4,5.44,5.28,5.37,1009416,5.29493084250243,5.33415255244689,5.17726571266904,5.26551456004408,1029446.19337538,0.0,1.0
2019-07-05,5.47,5.5,5.36,5.39,867680,5.36356883490524,5.39298511736358,5.25570913255797,5.28512541501631,884897.676545593,0.0,1.0
2019-07-08,5.44,5.4681,5.39,5.42,1272400,5.33415255244689,5.36170580368287,5.28512541501631,5.31454169747466,1297648.67651279,0.0,1.0
2019-07-09,5.4,5.44,5.36,5.39,1775862,5.29493084250243,5.33415255244689,5.25570913255797,5.28512541501631,1811101.04838836,0.0,1.0
2019-07-10,5.46,5.56,5.42,5.43,1494399,5.35376340741912,5.45181768228028,5.31454169747466,5.32434712496077,1524052.88001574,0.0,1.0
2019-07-11,5.46,5.48,5.39,5.46,873725,5.35376340741912,5.37337426239135,5.28512541501631,5.35376340741912,891062.629586713,0.0,1.0
2019-07-12,5.47,5.55,5.47,5.5,1400763,5.36356883490524,5.44201225479416,5.36356883490524,5.39298511736358,1428558.82824432,0.0,1.0
2019-07-15,5.57,5.59,5.44,5.48,1877029,5.46162310976639,5.48123396473862,5.33415255244689,5.37337426239135,1914275.54041663,0.0,1.0
2019-07-16,5.63,5.67,5.55,5.59,1327830,5.52045567468309,5.55967738462755,5.44201225479416,5.48123396473862,1354178.59331497,0.0,1.0
2019-07-17,5.62,5.68,5.56,5.61,1985183,5.51065024719697,5.56948281211366,5.45181768228028,5.50084481971086,2024575.67792021,0.0,1.0
2019-07-18,5.65,5.69,5.61,5.63,1109061,5.54006652965532,5.57928823959978,5.50084481971086,5.52045567468309,1131068.48382737,0.0,1.0
2019-07-19,5.72,5.77,5.65,5.65,2028340,5.60870452205813,5.6577316594887,5.54006652965532,5.54006652965532,2068589.0573074,0.0,1.0
2019-07-22,5.57,5.75,5.55,5.71,1623702,5.46162310976639,5.63812080451647,5.44201225479416,5.59889909457201,1655921.68449478,0.0,1.0
2019-07-23,5.61,5.65,5.56,5.6,1500468,5.50084481971086,5.54006652965532,5.45181768228028,5.49103939222474,1530242.30929722,0.0,1.0
2019-07-24,5.8,5.82,5.58,5.58,1559822,5.68714794194705,5.70675879691928,5.47142853725251,5.47142853725251,1590774.09139856,0.0,1.0
2019-07-25,5.32,5.81,5.27,5.6,4054273,5.2164874226135,5.69695336943317,5.16746028518292,5.49103939222474,4134723.3516752,0.0,1.0
2019-07-26,5.48,5.48,5.23,5.32,2311353,5.37337426239135,5.37337426239135,5.12823857523846,5.2164874226135,2357217.98287005,0.0,1.0
2019-07-29,5.5,5.57,5.41,5.5,1455210,5.39298511736358,5.46162310976639,5.30473626998854,5.39298511736358,1484086.23903503,0.0,1.0
2019-07-30,5.45,5.52,5.38,5.45,1905139,5.34395797993301,5.41259597233582,5.2753199875302,5.34395797993301,1942943.33694034,0.0,1.0
2019-07-31,5.51,5.55,5.41,5.47,2042502,5.4027905448497,5.44201225479416,5.30473626998854,5.36356883490524,2083032.07880754,0.0,1.0
2019-08-01,5.27,5.53,5.26,5.51,1668250,5.16746028518292,5.42240139982193,5.15765485769681,5.4027905448497,1701353.66597961,0.0,1.0
2019-08-02,5.23,5.28,5.12,5.24,1729359,5.12823857523846,5.17726571266904,5.02037887289119,5.13804400272458,1763675.2731574,0.0,1.0
2019-08-05,5.07,5.18,5.0,5.15,2046300,4.97135173546061,5.07921143780788,4.9027137430578,5.04979515534954,2086905.44384479,0.0,1.0
2019-08-06,5.1,5.16,5.02,5.1,1353733,5.00076801791896,5.05960058283565,4.92232459803003,5.00076801791896,1380595.59556875,0.0,1.0
2019-08-07,5.14,5.16,4.96,5.01,1652781,5.03998972786342,5.05960058283565,4.86349203311334,4.91251917054392,1685577.7092231,0.0,1.0
2019-08-08,5.19,5.25,5.09,5.18,1802029,5.089016865294,5.14784943021069,4.99096259043284,5.07921143780788,1837787.28928612,0.0,1.0
2019-08-09,5.12,5.21,5.08,5.19,1482862,5.02037887289119,5.10862772026623,4.98115716294673,5.089016865294,1512286.94730517,0.0,1.0
2019-08-12,5.02,5.1,5.01,5.1,1590868,4.92232459803003,5.00076801791896,4.91251917054392,5.00076801791896,1622436.1479932,0.0,1.0
2019-08-13,5.02,5.09,4.89,4.9,1551393,4.92232459803003,4.99096259043284,4.79485404071053,4.80465946819665,1582177.83181484,0.0,1.0
2019-08-14,4.91,4.97,4.87,4.92,1816881,4.81446489568276,4.87329746059946,4.7752431857383,4.82427032316888,1852934.00269666,0.0,1.0
2019-08-15,4.9,4.94,4.83,4.91,1633691,4.80465946819665,4.84388117814111,4.73602147579384,4.81446489568276,1666108.89970202,0.0,1.0
2019-08-16,5.09,5.1,4.94,4.95,1575970,4.99096259043284,5.00076801791896,4.84388117814111,4.85368660562723,1607242.52178863,0.0,1.0
2019-08-19,5.12,5.18,5.09,5.15,1254968,5.02037887289119,5.07921143780788,4.99096259043284,5.04979515534954,1279870.76726336,0.0,1.0
2019-08-20,5.02,5.1,5.0,5.1,978013,4.92232459803003,5.00076801791896,4.9027137430578,5.00076801791896,997420.052705359,0.0,1.0
2019-08-21,5.07,5.09,4.98,5.06,1082593,4.97135173546061,4.99096259043284,4.88310288808557,4.9615463079745,1104075.27008174,0.0,1.0
2019-08-22,5.15,5.17,5.04,5.09,1070676,5.04979515534954,5.06940601032177,4.94193545300227,4.99096259043284,1091921.79689878,0.0,1.0
2019-08-23,4.99,5.13,4.97,5.13,1957288,4.89290831557169,5.03018430037731,4.87329746059946,5.03018430037731,1996127.14771641,0.0,1.0
2019-08-26,4.95,5.07,4.93,5.05,1859534,4.85368660562723,4.97135173546061,4.83407575065499,4.95174088048838,1896433.38103625,0.0,1.0
2019-08-27,4.84,4.98,4.84,4.96,1707402,4.74582690327995,4.88310288808557,4.74582690327995,4.86349203311334,1741282.57275643,0.0,1.0
2019-08-28,5.02,5.02,4.84,4.87,1244856,4.92232459803003,4.92232459803003,4.74582690327995,4.7752431857383,1269558.11132427,0.0,1.0
2019-08-29,5.06,5.13,5.05,5.06,1113524,4.9615463079745,5.03018430037731,4.95174088048838,4.9615463079745,1135620.04469131,0.0,1.0
2019-08-30,5.1,5.11,5.03,5.09,754965,5.00076801791896,5.01057344540508,4.93213002551615,4.99096259043284,769946.033529923,0.0,1.0
2019-09-03,5.02,5.1,4.99,5.04,1522934,4.92232459803003,5.00076801791896,4.89290831557169,4.94193545300227,1553154.10996253,0.0,1.0
2019-09-04,5.1,5.12,5.01,5.05,1331981,5.00076801791896,5.02037887289119,4.91251917054392,4.95174088048838,1358411.96305421,0.0,1.0
2019-09-05,5.27,5.3,5.14,5.17,1487100,5.16746028518292,5.19687656764127,5.03998972786342,5.06940601032177,1516609.04341572,0.0,1.0
2019-09-06,5.31,5.36,5.26,5.28,1740456,5.20668199512739,5.25570913255797,5.15765485769681,5.17726571266904,1774992.47479467,0.0,1.0
2019-09-09,5.44,5.46,5.32,5.32,1732062,5.33415255244689,5.35376340741912,5.2164874226135,5.2164874226135,1766431.90972814,0.0,1.0
2019-09-10,5.61,5.66,5.41,5.41,2916885,5.50084481971086,5.54987195714143,5.30473626998854,5.30473626998854,2974765.7653175,0.0,1.0
2019-09-11,5.66,5.68,5.5,5.63,2041543,5.54987195714143,5.56948281211366,5.39298511736358,5.52045567468309,2082054.04903642,0.0,1.0
2019-09-12,5.68,5.69,5.48,5.65,1379034,5.56948281211366,5.57928823959978,5.37337426239135,5.54006652965532,1406398.65212679,0.0,1.0
2019-09-13,5.66,5.77,5.62,5.69,2237657,5.54987195714143,5.6577316594887,5.51065024719697,5.57928823959978,2282059.60746587,0.0,1.0
2019-09-16,5.73,5.76,5.56,5.6,1486582,5.61850994954424,5.64792623200259,5.45181768228028,5.49103939222474,1516080.76456125,0.0,1.0
2019-09-17,5.57,5.7,5.55,5.69,1636950,5.46162310976639,5.5890936670859,5.44201225479416,5.57928823959978,1669432.56917448,0.0,1.0
2019-09-18,5.6,5.62,5.47,5.54,1818402,5.49103939222474,5.51065024719697,5.36356883490524,5.43220682730805,1854485.18442958,0.0,1.0
2019-09-19,5.55,5.66,5.55,5.6,1529848,5.44201225479416,5.54987195714143,5.44201225479416,5.49103939222474,1560205.30687341,0.0,1.0
2019-09-20,5.5,5.62,5.48,5.57,2334579,5.39298511736358,5.51065024719697,5.37337426239135,5.46162310976639,2380904.86448015,0.0,1.0
2019-09-23,5.59,5.64,5.42,5.45,1954635,5.48123396473862,5.5302611021692,5.31454169747466,5.34395797993301,1993421.50331308,0.0,1.0
2019-09-24,5.62,5.65,5.54,5.58,2342366,5.51065024719697,5.54006652965532,5.43220682730805,5.47142853725251,2388846.38463419,0.0,1.0
2019-09-25,5.63,5.71,5.57,5.62,1684659,5.52045567468309,5.59889909457201,5.46162310976639,5.51065024719697,1718088.27548361,0.0,1.0
2019-09-26,5.6,5.7,5.57,5.63,2241385,5.49103939222474,5.5890936670859,5.46162310976639,5.52045567468309,2285861.58346873,0.0,1.0
2019-09-27,5.56,5.65,5.48,5.61,1678419,5.45181768228028,5.54006652965532,5.37337426239135,5.50084481971086,1711724.45298956,0.0,1.0
2019-09-30,5.5,5.59,5.46,5.59,1177753,5.39298511736358,5.48123396473862,5.35376340741912,5.48123396473862,1201123.56311613,0.0,1.0
2019-10-01,5.32,5.46,5.25,5.46,1817170,5.2164874226135,5.35376340741912,5.14784943021069,5.35376340741912,1853228.73742435,0.0,1.0
2019-10-02,5.31,5.38,5.21,5.26,2086506,5.20668199512739,5.2753199875302,5.10862772026623,5.15765485769681,2127909.26551083,0.0,1.0
2019-10-03,5.42,5.51,5.32,5.33,2555053,5.31454169747466,5.4027905448497,5.2164874226135,5.22629285009962,2605753.80687678,0.0,1.0
2019-10-04,5.5,5.5,5.39,5.4,902530,5.39298511736358,5.39298511736358,5.28512541501631,5.29493084250243,920439.21723757,0.0,1.0
2019-10-07,5.45,5.5,5.39,5.47,1476783,5.34395797993301,5.39298511736358,5.28512541501631,5.36356883490524,1506087.31959021,0.0,1.0
2019-10-08,5.33,5.41,5.3,5.4,1234741,5.22629285009962,5.30473626998854,5.19687656764127,5.29493084250243,1259242.39585513,0.0,1.0
2019-10-09,5.34,5.38,5.3,5.37,953359,5.23609827758573,5.2753199875302,5.19687656764127,5.26551456004408,972276.834793739,0.0,1.0
2019-10-10,5.36,5.42,5.29,5.35,1256774,5.25570913255797,5.31454169747466,5.18707114015516,5.24590370507185,1281712.60435058,0.0,1.0
2019-10-11,5.49,5.55,5.44,5.44,1172917,5.38317968987747,5.44201225479416,5.33415255244689,5.33415255244689,1196191.60068323,0.0,1.0
2019-10-14,5.5,5.54,5.45,5.49,655345,5.39298511736358,5.43220682730805,5.34395797993301,5.38317968987747,668349.239161641,0.0,1.0
2019-10-15,5.6,5.66,5.48,5.52,820653,5.49103939222474,5.54987195714143,5.37337426239135,5.41259597233582,836937.503400068,0.0,1.0
2019-10-16,5.58,5.65,5.57,5.62,1092438,5.47142853725251,5.54006652965532,5.46162310976639,5.51065024719697,1114115.6278468,0.0,1.0
2019-10-17,5.66,5.71,5.59,5.59,1474484,5.54987195714143,5.59889909457201,5.48123396473862,5.48123396473862,1503742.69973222,0.0,1.0
2019-10-18,5.69,5.71,5.63,5.65,1495419,5.57928823959978,5.59889909457201,5.52045567468309,5.54006652965532,1525093.12023112,0.0,1.0
2019-10-21,5.73,5.77,5.68,5.74,1218589,5.61850994954424,5.6577316594887,5.56948281211366,5.62831537703036,1242769.88609167,0.0,1.0
2019-10-22,5.78,5.86,5.73,5.73,1339313,5.66753708697482,5.74598050686375,5.61850994954424,5.61850994954424,1365889.45448473,0.0,1.0
2019-10-23,5.73,5.8,5.7,5.76,1514632,5.61850994954424,5.68714794194705,5.5890936670859,5.64792623200259,1544687.37048406,0.0,1.0
2019-10-24,5.21,5.71,5.14,5.68,5001611,5.10862772026623,5.59889909457201,5.03998972786342,5.56948281211366,5100859.70966818,0.0,1.0
2019-10-25,5.22,5.32,5.11,5.25,2835030,5.11843314775235,5.2164874226135,5.01057344540508,5.14784943021069,2891286.48803367,0.0,1.0
2019-10-28,5.36,5.4,5.21,5.23,1954113,5.25570913255797,5.29493084250243,5.10862772026623,5.12823857523846,1992889.14508521,0.0,1.0
2019-10-29,5.26,5.36,5.24,5.35,1782072,5.15765485769681,5.25570913255797,5.13804400272458,5.24590370507185,1817434.27558196,0.0,1.0
2019-10-30,5.21,5.26,5.15,5.26,1876334,5.10862772026623,5.15765485769681,5.04979515534954,5.15765485769681,1913566.74928948,0.0,1.0
2019-10-31,5.2,5.21,5.08,5.18,1295843,5.09882229278012,5.10862772026623,4.98115716294673,5.07921143780788,1321556.86412948,0.0,1.0
2019-11-01,5.4,5.42,5.22,5.22,1502713,5.29493084250243,5.31454169747466,5.11843314775235,5.11843314775235,1532531.85761439,0.0,1.0
2019-11-04,5.49,5.57,5.43,5.46,1291532,5.38317968987747,5.46162310976639,5.32434712496077,5.35376340741912,1317160.3194545,0.0,1.0
2019-11-05,5.57,5.59,5.51,5.53,1166214,5.46162310976639,5.48123396473862,5.4027905448497,5.42240139982193,1189355.59071886,0.0,1.0
2019-11-06,5.61,5.67,5.51,5.57,1443146,5.50084481971086,5.55967738462755,5.4027905448497,5.46162310976639,1471782.84887985,0.0,1.0
2019-11-07,5.73,5.76,5.64,5.67,1731983,5.61850994954424,5.64792623200259,5.5302611021692,5.55967738462755,1766351.34210362,0.0,1.0
2019-11-08,5.7,5.78,5.69,5.72,1191748,5.5890936670859,5.66753708697482,5.57928823959978,5.60870452205813,1215396.27077708,0.0,1.0
2019-11-11,5.71,5.74,5.66,5.69,1324278,5.59889909457201,5.62831537703036,5.54987195714143,5.57928823959978,1350556.10974143,0.0,1.0
2019-11-12,5.55,5.67,5.53,5.66,1818314,5.44201225479416,5.55967738462755,5.42240139982193,5.54987195714143,1854395.43821492,0.0,1.0
2019-11-13,5.45,5.53,5.43,5.51,1609439,5.34395797993301,5.42240139982193,5.32434712496077,5.4027905448497,1641375.65881646,0.0,1.0
2019-11-14,5.43,5.48,5.4,5.44,1149290,5.32434712496077,5.37337426239135,5.29493084250243,5.33415255244689,1172095.76189043,0.0,1.0
2019-11-15,5.54,5.57,5.44,5.47,861139,5.43220682730805,5.46162310976639,5.33415255244689,5.36356883490524,878226.881203664,0.0,1.0
2019-11-18,5.57,5.57,5.49,5.53,1151490,5.46162310976639,5.46162310976639,5.38317968987747,5.42240139982193,1174339.41725692,0.0,1.0
2019-11-19,5.59,5.63,5.47,5.61,2155922,5.48123396473862,5.52045567468309,5.36356883490524,5.50084481971086,2198702.71138384,0.0,1.0
2019-11-20,5.64,5.69,5.55,5.56,1687773,5.5302611021692,5.57928823959978,5.44201225479416,5.45181768228028,1721264.06767055,0.0,1.0
2019-11-21,5.67,5.73,5.6,5.66,1367254,5.55967738462755,5.61850994954424,5.49103939222474,5.54987195714143,1394384.89748256,0.0,1.0
2019-11-22,5.73,5.77,5.65,5.66,1419920,5.61850994954424,5.6577316594887,5.54006652965532,5.54987195714143,1448095.96726975,0.0,1.0
2019-11-25,5.74,5.8,5.7,5.75,2069114,5.62831537703036,5.68714794194705,5.5890936670859,5.63812080451647,2110172.14999534,0.0,1.0
2019-11-26,5.8,5.83,5.71,5.76,1548746,5.68714794194705,5.7165642244054,5.59889909457201,5.64792623200259,1579478.30647161,0.0,1.0
2019-11-27,5.89,5.89,5.79,5.82,1237465,5.77539678932209,5.77539678932209,5.67734251446094,5.70675879691928,1262020.44913619,0.0,1.0
2019-11-29,5.8,5.89,5.79,5.89,475561,5.68714794194705,5.77539678932209,5.67734251446094,5.77539678932209,484997.722611676,0.0,1.0
2019-12-02,5.83,5.92,5.81,5.84,1446176,5.7165642244054,5.80481307178044,5.69695336943317,5.72636965189151,1474872.97422552,0.0,1.0
2019-12-03,5.76,5.8,5.51,5.75,1882681,5.64792623200259,5.68714794194705,5.4027905448497,5.63812080451647,1920039.69502182,0.0,1.0
2019-12-04,5.78,5.84,5.75,5.77,1119878,5.66753708697482,5.72636965189151,5.63812080451647,5.6577316594887,1142100.12932709,0.0,1.0
2019-12-05,5.71,5.79,5.53,5.78,1292473,5.59889909457201,5.67734251446094,5.42240139982193,5.66753708697482,1318119.99204535,0.0,1.0
2019-12-06,5.81,5.85,5.74,5.74,1239160,5.69695336943317,5.73617507937763,5.62831537703036,5.62831537703036,1263749.08361174,0.0,1.0
2019-12-09,5.86,5.89,5.78,5.82,1917770,5.74598050686375,5.77539678932209,5.66753708697482,5.70675879691928,1955824.97827407,0.0,1.0
2019-12-10,5.73,5.88,5.7,5.88,1671465,5.61850994954424,5.76559136183598,5.5890936670859,5.76559136183598,1704632.46234474,0.0,1.0
2019-12-11,5.68,5.74,5.63,5.72,1588934,5.56948281211366,5.62831537703036,5.52045567468309,5.60870452205813,1620463.77095738,0.0,1.0
2019-12-12,5.8,5.84,5.68,5.7,1110958,5.68714794194705,5.72636965189151,5.56948281211366,5.5890936670859,1133003.1266593,0.0,1.0
2019-12-13,5.92,5.92,5.73,5.78,1899507,5.80481307178044,5.80481307178044,5.61850994954424,5.66753708697482,1937199.57920211,0.0,1.0
2019-12-16,5.96,6.04,5.93,5.93,1717243,5.8440347817249,5.92247820161383,5.81461849926655,5.81461849926655,1751318.8511481,0.0,1.0
2019-12-17,5.96,6.01,5.91,6.0,1601968,5.8440347817249,5.89306191915548,5.79500764429432,5.88325649166936,1633756.40916051,0.0,1.0
2019-12-18,6.07,6.07,5.94,5.98,1510715,5.95189448407217,5.95189448407217,5.82442392675267,5.86364563669713,1540692.64408835,0.0,1.0
2019-12-19,5.94,6.04,5.89,6.01,2390340,5.82442392675267,5.92247820161383,5.77539678932209,5.89306191915548,2437772.34943066,0.0,1.0
2019-12-20,5.91,6.04,5.9,5.96,6100915,5.79500764429432,5.92247820161383,5.78520221680821,5.8440347817249,6221977.58194514,0.0,1.0
2019-12-23,5.95,6.03,5.91,5.93,1414268,5.83422935423879,5.91267277412771,5.79500764429432,5.81461849926655,1442331.81266456,0.0,1.0
2019-12-24,5.98,5.99,5.92,5.95,538284,5.86364563669713,5.87345106418325,5.80481307178044,5.83422935423879,548965.356953795,0.0,1.0
2019-12-26,5.96,6.04,5.94,5.97,1246075,5.8440347817249,5.92247820161383,5.82442392675267,5.85384020921102,1270801.30036598,0.0,1.0
2019-12-27,5.9,5.95,5.83,5.94,1386893,5.78520221680821,5.83422935423879,5.7165642244054,5.82442392675267,1414413.60100192,0.0,1.0
2019-12-30,5.9,5.97,5.85,5.92,1115502,5.78520221680821,5.85384020921102,5.73617507937763,5.80481307178044,1137637.29483446,0.0,1.0
2019-12-31,5.94,5.95,5.87,5.88,1578349,5.82442392675267,5.83422935423879,5.75578593434986,5.76559136183598,1609668.72911449,0.0,1.0
2020-01-02,5.91,5.97,5.83,5.96,1621905,5.79500764429432,5.85384020921102,5.7165642244054,5.8440347817249,1654089.0259977,0.0,1.0
2020-01-03,5.86,5.88,5.76,5.84,2594299,5.74598050686375,5.76559136183598,5.64792623200259,5.72636965189151,2645778.57892836,0.0,1.0
2020-01-06,5.85,5.94,5.67,5.82,10165671,5.73617507937763,5.82442392675267,5.55967738462755,5.70675879691928,10367391.9514417,0.0,1.0
2020-01-07,5.8,5.85,5.72,5.8,2789299,5.68714794194705,5.73617507937763,5.60870452205813,5.68714794194705,2844648.03186768,0.0,1.0
2020-01-08,5.77,5.86,5.76,5.78,1455361,5.6577316594887,5.74598050686375,5.64792623200259,5.66753708697482,1484240.23538064,0.0,1.0
2020-01-09,5.78,5.81,5.75,5.79,1315643,5.66753708697482,5.69695336943317,5.63812080451647,5.67734251446094,1341749.76242794,0.0,1.0
2020-01-10,5.71,5.79,5.65,5.76,1595450,5.59889909457201,5.67734251446094,5.54006652965532,5.64792623200259,1627109.07021559,0.0,1.0
2020-01-13,5.75,5.82,5.7,5.71,1424806,5.63812080451647,5.70675879691928,5.5890936670859,5.59889909457201,1453078.92187007,0.0,1.0
2020-01-14,5.72,5.78,5.7,5.77,2003334,5.60870452205813,5.66753708697482,5.5890936670859,5.6577316594887,2043086.85453714,0.0,1.0
2020-01-15,5.75,5.8,5.67,5.7,1903879,5.63812080451647,5.68714794194705,5.55967738462755,5.5890936670859,1941658.33432135,0.0,1.0
2020-01-16,5.87,5.87,5.74,5.78,1769441,5.75578593434986,5.75578593434986,5.62831537703036,5.66753708697482,1804552.63424824,0.0,1.0
2020-01-17,5.95,5.96,5.89,5.9,1500557,5.83422935423879,5.8440347817249,5.77539678932209,5.78520221680821,1530333.07535523,0.0,1.0
2020-01-21,6.03,6.04,5.86,5.99,2486786,5.91267277412771,5.92247820161383,5.74598050686375,5.87345106418325,2536132.1610111,0.0,1.0
2020-01-22,6.06,6.15,6.04,6.04,1807169,5.94208905658606,6.0303379039611,5.92247820161383,5.92247820161383,1843029.28409693,0.0,1.0
2020-01-23,6.0,6.04,5.94,6.04,2083984,5.88325649166936,5.92247820161383,5.82442392675267,5.92247820161383,2125337.22058615,0.0,1.0
2020-01-24,5.89,6.03,5.86,6.01,1485953,5.77539678932209,5.91267277412771,5.74598050686375,5.89306191915548,1515439.2830951,0.0,1.0
2020-01-27,5.81,5.92,5.75,5.82,1530298,5.69695336943317,5.80481307178044,5.63812080451647,5.70675879691928,1560664.2363802,0.0,1.0
2020-01-28,5.88,5.91,5.81,5.84,1304164,5.76559136183598,5.79500764429432,5.69695336943317,5.72636965189151,1330042.98063158,0.0,1.0
2020-01-29,5.84,5.97,5.82,5.9,1526380,5.72636965189151,5.85384020921102,5.70675879691928,5.78520221680821,1556668.49014114,0.0,1.0
2020-01-30,5.9,5.94,5.79,5.94,1382184,5.78520221680821,5.82442392675267,5.67734251446094,5.82442392675267,1409611.15867427,0.0,1.0
2020-01-31,5.77,5.89,5.75,5.86,1547061,5.6577316594887,5.77539678932209,5.63812080451647,5.74598050686375,1577759.87042954,0.0,1.0
2020-02-03,5.82,5.92,5.79,5.79,1743151,5.70675879691928,5.80481307178044,5.67734251446094,5.67734251446094,1777740.95261863,0.0,1.0
2020-02-04,5.94,6.07,5.9,5.9,2605837,5.82442392675267,5.95189448407217,5.78520221680821,5.78520221680821,2657545.53148227,0.0,1.0
2020-02-05,5.94,6.08,5.93,5.99,2276427,5.82442392675267,5.96169991155829,5.81461849926655,5.87345106418325,2321598.9340836,0.0,1.0
2020-02-06,5.48,6.02,5.41,6.02,5023599,5.37337426239135,5.9028673466416,5.30473626998854,5.9028673466416,5123284.02521295,0.0,1.0
2020-02-07,5.36,5.53,5.26,5.5,3195811,5.25570913255797,5.42240139982193,5.15765485769681,5.39298511736358,3259226.59111521,0.0,1.0
2020-02-10,5.39,5.41,5.3,5.33,1838057,5.28512541501631,5.30473626998854,5.19687656764127,5.22629285009962,1874530.20544252,0.0,1.0
2020-02-11,5.43,5.49,5.36,5.39,1679945,5.32434712496077,5.38317968987747,5.25570913255797,5.28512541501631,1713280.73393923,0.0,1.0
2020-02-12,5.46,5.5,5.39,5.45,1459444,5.35376340741912,5.39298511736358,5.28512541501631,5.34395797993301,1488404.25577218,0.0,1.0
2020-02-13,5.43,5.48,5.38,5.43,1149172,5.32434712496077,5.37337426239135,5.2753199875302,5.32434712496077,1171975.42037532,0.0,1.0
2020-02-14,5.38,5.46,5.29,5.42,1431191,5.2753199875302,5.35376340741912,5.18707114015516,5.31454169747466,1459590.62164964,0.0,1.0
2020-02-18,5.38,5.44,5.36,5.4,943399,5.2753199875302,5.33415255244689,5.25570913255797,5.29493084250243,962119.195043606,0.0,1.0
2020-02-19,5.47,5.49,5.37,5.39,1542962,5.36356883490524,5.38317968987747,5.26551456004408,5.28512541501631,1573579.53254442,0.0,1.0
2020-02-20,5.57,5.6,5.44,5.45,1689088,5.46162310976639,5.49103939222474,5.33415255244689,5.34395797993301,1722605.16167371,0.0,1.0
2020-02-21,5.5,5.57,5.48,5.52,1617412,5.39298511736358,5.46162310976639,5.37337426239135,5.41259597233582,1649506.86983331,0.0,1.0
2020-02-24,5.37,5.43,5.31,5.36,2064791,5.26551456004408,5.32434712496077,5.20668199512739,5.25570913255797,2105763.36720018,0.0,1.0
2020-02-25,5.17,5.28,5.03,5.28,3345239,5.06940601032177,5.17726571266904,4.93213002551615,5.17726571266904,3411619.74298094,0.0,1.0
2020-02-26,5.01,5.19,4.98,5.16,2993363,4.91251917054392,5.089016865294,4.88310288808557,5.05960058283565,3052761.34491696,0.0,1.0
2020-02-27,4.73,5.01,4.71,4.9,3475420,4.63796720093268,4.91251917054392,4.61835634596045,4.80465946819665,3544383.96991989,0.0,1.0
2020-02-28,4.66,4.75,4.55,4.63,3965347,4.56932920852987,4.65757805590491,4.4614695061826,4.53991292607153,4044032.76207478,0.0,1.0
2020-03-02,4.84,4.86,4.62,4.67,2601259,4.74582690327995,4.76543775825218,4.53010749858541,4.57913463601599,2652876.68863327,0.0,1.0
2020-03-03,4.79,5.01,4.73,4.86,1854469,4.69679976584938,4.91251917054392,4.63796720093268,4.76543775825218,1891267.87447657,0.0,1.0
2020-03-04,4.89,4.93,4.79,4.88,1677012,4.79485404071053,4.83407575065499,4.69679976584938,4.78504861322442,1710289.53339835,0.0,1.0
2020-03-05,4.74,4.8,4.65,4.77,2077999,4.6477726284188,4.70660519333549,4.55952378104376,4.67718891087714,2119233.45814594,0.0,1.0
2020-03-06,4.57,4.7,4.48,4.61,3245050,4.48108036115483,4.60855091847434,4.39283151377979,4.5203020710993,3309442.65774742,0.0,1.0
2020-03-09,3.96,4.27,3.94,4.19,3847765,3.88294928450178,4.18691753657136,3.86333842952955,4.10847411668244,3924117.54148241,0.0,1.0
2020-03-10,4.14,4.22,3.89,4.15,3173481,4.05944697925186,4.13789039914079,3.81431129209897,4.06925240673798,3236453.48914529,0.0,1.0
2020-03-11,4.02,4.17,3.96,4.09,3101804,3.94178184941847,4.08886326171021,3.88294928450178,4.01041984182128,3163354.17746154,0.0,1.0
2020-03-12,3.64,3.84,3.56,3.74,3701435,3.56917560494608,3.76528415466839,3.49073218505716,3.66722987980724,3774883.86431005,0.0,1.0
2020-03-13,3.77,4.04,3.59,3.8,6522880,3.69664616226558,3.96139270439071,3.5201484675155,3.72606244472393,6652315.78045561,0.0,1.0
2020-03-16,3.07,3.45,2.93,3.4,3923845,3.01026623823749,3.38287248270988,2.87299025343187,3.33384534527931,4001707.2234292,0.0,1.0
2020-03-17,3.08,3.25,2.84,3.11,4717249,3.02007166572361,3.18676393298757,2.78474140605683,3.04948794818195,4810855.01542852,0.0,1.0
2020-03-18,2.47,3.03,2.27,3.0,6259080,2.42194058907056,2.97104452829303,2.22583203934824,2.94162824583468,6383281.10514589,0.0,1.0
2020-03-19,2.93,2.99,2.26,2.44,4844350,2.87299025343187,2.93182281834857,2.21602661186213,2.39252430661221,4940478.12485438,0.0,1.0
2020-03-20,3.06,3.29,2.88,2.96,5310987,3.00046081075138,3.22598564293203,2.82396311600129,2.90240653589022,5416374.76542486,0.0,1.0
2020-03-23,2.8,3.0,2.69,3.0,3419377,2.74551969611237,2.94162824583468,2.6376599937651,2.94162824583468,3487228.88914512,0.0,1.0
2020-03-24,3.07,3.23,2.96,2.97,3210920,3.01026623823749,3.16715307801534,2.90240653589022,2.91221196337634,3274635.40426629,0.0,1.0
2020-03-25,3.23,3.54,3.05,3.13,4023980,3.16715307801534,3.47112133008492,2.99065538326526,3.06909880315418,4103829.23712191,0.0,1.0
2020-03-26,3.26,3.38,3.13,3.26,5747215,3.19656936047369,3.31423449030708,3.06909880315418,3.19656936047369,5861258.98961366,0.0,1.0
2020-03-27,2.42,2.59,2.15,2.42,23380379,2.37291345163998,2.53960571890394,2.10816690951486,2.37291345163998,23844324.0063795,0.0,1.0
2020-03-30,2.46,2.6,2.24,2.58,7458077,2.41213516158444,2.54941114639006,2.1964157568899,2.52980029141783,7606070.22035558,0.0,1.0
2020-03-31,2.52,2.58,2.39,2.46,10096317,2.47096772650113,2.52980029141783,2.34349716918163,2.41213516158444,10296661.7358563,0.0,1.0
2020-04-01,2.31,2.43,2.26,2.41,4215558,2.26505374929271,2.38271887912609,2.21602661186213,2.36310802415386,4299208.78612297,0.0,1.0
2020-04-02,2.21,2.36,2.1,2.28,4470426,2.16699947443155,2.31408088672328,2.05913977208428,2.23563746683436,4559134.22064472,0.0,1.0
2020-04-03,2.19,2.25,2.07,2.21,6929792,2.14738861945932,2.20622118437601,2.02972348962593,2.16699947443155,7067302.2770425,0.0,1.0
2020-04-06,2.52,2.53,2.25,2.28,5672802,2.47096772650113,2.48077315398725,2.20622118437601,2.23563746683436,5785369.38652868,0.0,1.0
2020-04-07,2.51,2.71,2.44,2.57,7222650,2.46116229901502,2.65727084873733,2.39252430661221,2.51999486393171,7365971.56037021,0.0,1.0
2020-04-08,2.71,2.74,2.51,2.56,4133045,2.65727084873733,2.68668713119568,2.46116229901502,2.5101894364456,4215058.45191589,0.0,1.0
2020-04-09,2.96,3.0,2.76,2.78,4435031,2.90240653589022,2.94162824583468,2.70629798616791,2.72590884114014,4523036.86532786,0.0,1.0
2020-04-13,2.87,2.95,2.75,2.95,2097478,2.81415768851518,2.8926011084041,2.69649255868179,2.8926011084041,2139098.98672955,0.0,1.0
2020-04-14,2.84,2.98,2.63,2.91,5556138,2.78474140605683,2.92201739086245,2.5788274288484,2.85337939845964,5666390.38213015,0.0,1.0
2020-04-15,2.69,2.8,2.58,2.73,5025303,2.6376599937651,2.74551969611237,2.52980029141783,2.67688170370956,5125021.83827863,0.0,1.0
2020-04-16,2.49,2.74,2.4,2.71,7047580,2.44155144404279,2.68668713119568,2.35330259666775,2.65727084873733,7187427.58536463,0.0,1.0
2020-04-17,2.68,2.76,2.6,2.73,4421161,2.62785456627898,2.70629798616791,2.54941114639006,2.67688170370956,4508891.63808547,0.0,1.0
2020-04-20,2.65,2.79,2.55,2.63,6533990,2.59843828382064,2.73571426862625,2.50038400895948,2.5788274288484,6663646.24005639,0.0,1.0
2020-04-21,2.6,2.71,2.56,2.67,3817229,2.54941114639006,2.65727084873733,2.5101894364456,2.61804913879287,3892975.60499545,0.0,1.0
2020-04-22,2.53,2.69,2.47,2.67,5977115,2.48077315398725,2.6376599937651,2.42194058907056,2.61804913879287,6095720.97541238,0.0,1.0
2020-04-23,2.69,2.74,2.55,2.58,4972866,2.6376599937651,2.68668713119568,2.50038400895948,2.52980029141783,5071544.31261822,0.0,1.0
2020-04-24,2.81,2.85,2.66,2.71,2124619,2.75532512359849,2.79454683354295,2.60824371130675,2.65727084873733,2166778.55504866,0.0,1.0
2020-04-27,2.9,2.98,2.84,2.9,3523752,2.84357397097353,2.92201739086245,2.78474140605683,2.84357397097353,3593675.03863508,0.0,1.0
2020-04-28,3.01,3.07,2.95,2.98,3778640,2.9514336733208,3.01026623823749,2.8926011084041,2.92201739086245,3853620.87002379,0.0,1.0
2020-04-29,3.09,3.16,3.02,3.1,6262235,3.02987709320972,3.09851508561253,2.96123910080691,3.03968252069584,6386498.71091013,0.0,1.0
2020-04-30,3.1,3.1,2.92,3.05,4018589,3.03968252069584,3.03968252069584,2.86318482594576,2.99065538326526,4098331.26163064,0.0,1.0
2020-05-01,2.92,3.05,2.85,2.95,2937032,2.86318482594576,2.99065538326526,2.79454683354295,2.8926011084041,2995312.54925785,0.0,1.0
2020-05-04,3.07,3.08,2.78,2.88,3370072,3.01026623823749,3.02007166572361,2.72590884114014,2.82396311600129,3436945.51285193,0.0,1.0
2020-05-05,2.99,3.26,2.97,3.17,5346995,2.93182281834857,3.19656936047369,2.91221196337634,3.10832051309865,5453097.2847143,0.0,1.0
2020-05-06,2.75,3.03,2.73,2.98,3893001,2.69649255868179,2.97104452829303,2.67688170370956,2.92201739086245,3970251.17519094,0.0,1.0
2020-05-07,2.77,2.9,2.74,2.8,5346112,2.71610341365402,2.84357397097353,2.68668713119568,2.74551969611237,5452196.76303767,0.0,1.0
2020-05-08,2.87,2.95,2.8,2.8,4570465,2.81415768851518,2.8926011084041,2.74551969611237,2.74551969611237,4661158.32937599,0.0,1.0
2020-05-11,2.67,2.87,2.67,2.81,4664472,2.61804913879287,2.81415768851518,2.61804913879287,2.75532512359849,4757030.74302966,0.0,1.0
2020-05-12,2.57,2.75,2.57,2.68,3571939,2.51999486393171,2.69649255868179,2.51999486393171,2.62785456627898,3642818.23006476,0.0,1.0
2020-05-13,2.44,2.59,2.39,2.58,3838673,2.39252430661221,2.53960571890394,2.34349716918163,2.52980029141783,3914845.12575869,0.0,1.0
2020-05-14,2.6,2.6,2.32,2.4,3186139,2.54941114639006,2.54941114639006,2.27485917677882,2.35330259666775,3249362.66624942,0.0,1.0
2020-05-15,2.56,2.69,2.51,2.51,3997277,2.5101894364456,2.6376599937651,2.46116229901502,2.46116229901502,4076596.36018939,0.0,1.0
2020-05-18,2.8,2.81,2.66,2.68,2882762,2.74551969611237,2.75532512359849,2.60824371130675,2.62785456627898,2939965.65073982,0.0,1.0
2020-05-19,2.62,2.78,2.62,2.77,2857209,2.56902200136229,2.72590884114014,2.56902200136229,2.71610341365402,2913905.59365798,0.0,1.0
2020-05-20,2.76,2.79,2.66,2.67,2764990,2.70629798616791,2.73571426862625,2.60824371130675,2.61804913879287,2819856.65991125,0.0,1.0
2020-05-21,2.7,2.77,2.67,2.75,5948941,2.64746542125121,2.71610341365402,2.61804913879287,2.69649255868179,6066987.90891438,0.0,1.0
2020-05-22,2.57,2.75,2.56,2.69,2641770,2.51999486393171,2.69649255868179,2.5101894364456,2.6376599937651,2694191.56252058,0.0,1.0
2020-05-26,2.74,2.8,2.67,2.73,3434771,2.68668713119568,2.74551969611237,2.61804913879287,2.67688170370956,3502928.35765049,0.0,1.0
2020-05-27,2.84,2.88,2.75,2.76,4024561,2.78474140605683,2.82396311600129,2.69649255868179,2.70629798616791,4104421.76610734,0.0,1.0
2020-05-28,2.67,2.87,2.66,2.87,2500393,2.61804913879287,2.81415768851518,2.60824371130675,2.81415768851518,2550009.16945287,0.0,1.0
2020-05-29,2.58,2.68,2.57,2.67,8507456,2.52980029141783,2.62785456627898,2.51999486393171,2.61804913879287,8676272.41346333,0.0,1.0
2020-06-01,2.68,2.72,2.6,2.6,4725340,2.62785456627898,2.66707627622345,2.54941114639006,2.54941114639006,4819106.56796049,0.0,1.0
2020-06-02,2.61,2.75,2.61,2.71,3583288,2.55921657387617,2.69649255868179,2.55921657387617,2.65727084873733,3654392.43222583,0.0,1.0
2020-06-03,2.81,2.85,2.65,2.66,6002677,2.75532512359849,2.79454683354295,2.59843828382064,2.60824371130675,6121790.21108434,0.0,1.0
2020-06-04,3.09,3.12,2.78,2.81,6353222,3.02987709320972,3.05929337566807,2.72590884114014,2.75532512359849,6479291.19765162,0.0,1.0
2020-06-05,3.17,3.41,3.16,3.25,5119243,3.10832051309865,3.34365077276542,3.09851508561253,3.18676393298757,5220825.92242796,0.0,1.0
2020-06-08,3.29,3.4,3.23,3.3,5585926,3.22598564293203,3.33384534527931,3.16715307801534,3.23579107041815,5696769.47579249,0.0,1.0
2020-06-09,3.17,3.24,3.09,3.18,4214072,3.10832051309865,3.17695850550146,3.02987709320972,3.11812594058476,4297693.29890725,0.0,1.0
2020-06-10,3.14,3.31,2.97,3.14,5287540,3.0789042306403,3.24559649790427,2.91221196337634,3.0789042306403,5392462.49843478,0.0,1.0
2020-06-11,2.87,3.01,2.86,2.97,4362302,2.81415768851518,2.9514336733208,2.80435226102906,2.91221196337634,4448864.67844159,0.0,1.0
2020-06-12,2.94,3.09,2.83,3.04,4533628,2.88279568091799,3.02987709320972,2.77493597857072,2.98084995577914,4623590.35995072,0.0,1.0
2020-06-15,3.04,3.07,2.71,2.75,3592922,2.98084995577914,3.01026623823749,2.65727084873733,2.69649255868179,3664217.60304438,0.0,1.0
2020-06-16,3.01,3.2,2.98,3.15,3845018,2.9514336733208,3.13773679555699,2.92201739086245,3.08870965812642,3921316.03180433,0.0,1.0
2020-06-17,2.92,3.01,2.91,3.0,2951169,2.86318482594576,2.9514336733208,2.85337939845964,2.94162824583468,3009730.07467428,0.0,1.0
2020-06-18,2.84,2.95,2.82,2.85,2474407,2.78474140605683,2.8926011084041,2.7651305510846,2.79454683354295,2523507.52020117,0.0,1.0
2020-06-19,2.7,2.91,2.68,2.89,9371091,2.64746542125121,2.85337939845964,2.62785456627898,2.83376854348741,9557044.82366464,0.0,1.0
2020-06-22,2.79,2.8,2.69,2.72,3706843,2.73571426862625,2.74551969611237,2.6376599937651,2.66707627622345,3780399.17713823,0.0,1.0
2020-06-23,2.8,2.86,2.78,2.84,4412386,2.74551969611237,2.80435226102906,2.72590884114014,2.78474140605683,4499942.51270319,0.0,1.0
2020-06-24,2.7,2.82,2.66,2.79,4286624,2.64746542125121,2.7651305510846,2.60824371130675,2.73571426862625,4371684.97352086,0.0,1.0
2020-06-25,2.93,2.93,2.7,2.71,4267551,2.87299025343187,2.87299025343187,2.64746542125121,2.65727084873733,4352233.5013367,0.0,1.0
2020-06-26,2.63,2.94,2.6,2.93,31228053,2.5788274288484,2.88279568091799,2.54941114639006,2.87299025343187,31847722.1357444,0.0,1.0
2020-06-29,2.755,2.76,2.64,2.71,4195372,2.70139527242485,2.70629798616791,2.58863285633452,2.65727084873733,4278622.22829204,0.0,1.0
2020-06-30,2.74,2.79,2.65,2.75,4233468,2.68668713119568,2.73571426862625,2.59843828382064,2.69649255868179,4317474.18049294,0.0,1.0
2020-07-01,2.63,2.78,2.57,2.74,5578224,2.5788274288484,2.72590884114014,2.51999486393171,2.68668713119568,5688914.64232306,0.0,1.0
2020-07-02,2.62,2.72,2.59,2.71,2856556,2.56902200136229,2.66707627622345,2.53960571890394,2.65727084873733,2913239.63595147,0.0,1.0
2020-07-06,2.62,2.7,2.57,2.67,2228608,2.56902200136229,2.64746542125121,2.51999486393171,2.61804913879287,2272831.04500613,0.0,1.0
2020-07-07,2.49,2.63,2.47,2.63,3268316,2.44155144404279,2.5788274288484,2.42194058907056,2.5788274288484,3333170.33309144,0.0,1.0
2020-07-08,2.61,2.62,2.43,2.49,3168508,2.55921657387617,2.56902200136229,2.38271887912609,2.44155144404279,3231381.80817367,0.0,1.0
2020-07-09,2.58,2.6,2.52,2.59,3529241,2.52980029141783,2.54941114639006,2.47096772650113,2.53960571890394,3599272.95877448,0.0,1.0
2020-07-10,2.72,2.73,2.57,2.57,3516445,2.66707627622345,2.67688170370956,2.51999486393171,2.51999486393171,3586223.04328827,0.0,1.0
2020-07-13,2.75,2.83,2.66,2.75,4088648,2.69649255868179,2.77493597857072,2.60824371130675,2.69649255868179,4169780.46677668,0.0,1.0
2020-07-14,2.81,2.82,2.67,2.74,3718301,2.75532512359849,2.7651305510846,2.61804913879287,2.68668713119568,3792084.54222427,0.0,1.0
2020-07-15,2.9,2.98,2.83,2.86,4425418,2.84357397097353,2.92201739086245,2.77493597857072,2.80435226102906,4513233.11121962,0.0,1.0
2020-07-16,2.86,2.94,2.78,2.89,3118823,2.80435226102906,2.88279568091799,2.72590884114014,2.83376854348741,3180710.89140808,0.0,1.0
2020-07-17,2.83,2.86,2.76,2.81,7771474,2.77493597857072,2.80435226102906,2.70629798616791,2.75532512359849,7925686.06621621,0.0,1.0
2020-07-20,2.78,2.84,2.78,2.8,2639960,2.72590884114014,2.78474140605683,2.72590884114014,2.74551969611237,2692345.64605996,0.0,1.0
2020-07-21,2.85,2.92,2.72,2.72,2330716,2.79454683354295,2.86318482594576,2.66707627622345,2.66707627622345,2376965.20962525,0.0,1.0
2020-07-22,2.84,2.875,2.7942,2.82,2883766,2.78474140605683,2.81906040225824,2.73983254817042,2.7651305510846,2940989.57346162,0.0,1.0
2020-07-23,2.82,2.91,2.79,2.8,2310837,2.7651305510846,2.85337939845964,2.73571426862625,2.74551969611237,2356691.74370228,0.0,1.0
2020-07-24,2.76,2.83,2.7,2.79,3121482,2.70629798616791,2.77493597857072,2.64746542125121,2.73571426862625,3183422.65487148,0.0,1.0
2020-07-27,2.84,2.84,2.68,2.73,2603152,2.78474140605683,2.78474140605683,2.62785456627898,2.67688170370956,2654807.2520918,0.0,1.0
2020-07-28,2.73,2.89,2.72,2.81,2847786,2.67688170370956,2.83376854348741,2.66707627622345,2.75532512359849,2904295.60978595,0.0,1.0
2020-07-29,2.68,2.82,2.65,2.75,3917644,2.62785456627898,2.7651305510846,2.59843828382064,2.69649255868179,3995383.17482573,0.0,1.0
2020-07-30,2.76,2.79,2.43,2.63,14475748,2.70629798616791,2.73571426862625,2.38271887912609,2.5788274288484,14762995.3110127,0.0,1.0
2020-07-31,2.77,2.7828,2.61,2.73,5228168,2.71610341365402,2.72865436083625,2.55921657387617,2.67688170370956,5331912.35915318,0.0,1.0
2020-08-03,2.75,2.91,2.7119,2.75,3170743,2.69649255868179,2.85337939845964,2.65913387995969,2.69649255868179,3233661.15805736,0.0,1.0
2020-08-04,2.79,2.835,2.715,2.77,1816399,2.73571426862625,2.77983869231377,2.66217356248039,2.71610341365402,1852442.43820273,0.0,1.0
2020-08-05,2.9,2.9,2.81,2.83,1608104,2.84357397097353,2.84357397097353,2.75532512359849,2.77493597857072,1640014.16794633,0.0,1.0
2020-08-06,2.82,2.9075,2.82,2.89,2269007,2.7651305510846,2.85092804158811,2.7651305510846,2.83376854348741,2314031.69643842,0.0,1.0
2020-08-07,2.885,2.895,2.78,2.81,5002353,2.82886582974435,2.83867125723047,2.72590884114014,2.75532512359849,5101616.4334327,0.0,1.0
2020-08-10,2.87,2.91,2.85,2.9,1726416,2.81415768851518,2.85337939845964,2.79454683354295,2.84357397097353,1760673.87418304,0.0,1.0
2020-08-11,2.83,2.93,2.82,2.9,4245134,2.77493597857072,2.87299025343187,2.7651305510846,2.84357397097353,4329371.67299546,0.0,1.0
2020-08-12,2.81,2.95,2.77,2.89,2626676,2.75532512359849,2.8926011084041,2.71610341365402,2.83376854348741,2678798.04701972,0.0,1.0
2020-08-13,2.75,2.81,2.74,2.78,1724096,2.69649255868179,2.75532512359849,2.68668713119568,2.72590884114014,1758307.83761473,0.0,1.0
2020-08-14,2.69,2.78,2.68,2.73,2107156,2.6376599937651,2.72590884114014,2.62785456627898,2.67688170370956,2148969.03065543,0.0,1.0
2020-08-17,2.66,2.75,2.63,2.71,5023980,2.60824371130675,2.69649255868179,2.5788274288484,2.65727084873733,5123672.58552869,0.0,1.0
2020-08-18,2.58,2.685,2.56,2.65,1992390,2.52980029141783,2.63275728002204,2.5101894364456,2.59843828382064,2031925.68893218,0.0,1.0
2020-08-19,2.54,2.62,2.51,2.57,2381063,2.49057858147336,2.56902200136229,2.46116229901502,2.51999486393171,2428311.26268749,0.0,1.0
2020-08-20,2.47,2.5521,2.46,2.54,1555276,2.42194058907056,2.50244314873156,2.41213516158444,2.49057858147336,1586137.8835367,0.0,1.0
2020-08-21,2.43,2.47,2.38,2.46,1783790,2.38271887912609,2.42194058907056,2.33369174169551,2.41213516158444,1819186.36645453,0.0,1.0
2020-08-24,2.51,2.51,2.42,2.47,3706960,2.46116229901502,2.46116229901502,2.37291345163998,2.42194058907056,3780518.49880999,0.0,1.0
2020-08-25,2.45,2.57,2.44,2.55,3378427,2.40232973409832,2.51999486393171,2.39252430661221,2.50038400895948,3445466.30402787,0.0,1.0
2020-08-26,2.43,2.515,2.42,2.45,2566463,2.38271887912609,2.46606501275808,2.37291345163998,2.40232973409832,2617390.21948211,0.0,1.0
2020-08-27,2.5,2.52,2.4,2.41,2359697,2.4513568715289,2.47096772650113,2.35330259666775,2.36310802415386,2406521.28970543,0.0,1.0
2020-08-28,2.61,2.62,2.495,2.52,2493346,2.55921657387617,2.56902200136229,2.44645415778584,2.47096772650113,2542822.33337665,0.0,1.0
2020-08-31,2.52,2.6,2.49,2.58,1843437,2.47096772650113,2.54941114639006,2.44155144404279,2.52980029141783,1880016.96265695,0.0,1.0
2020-09-01,2.56,2.625,2.46,2.49,2571287,2.5101894364456,2.57392471510535,2.41213516158444,2.44155144404279,2622309.94379481,0.0,1.0
2020-09-02,2.6,2.61,2.5225,2.56,1470922,2.54941114639006,2.55921657387617,2.47341908337266,2.5101894364456,1500110.01772519,0.0,1.0
2020-09-03,2.56,2.68,2.51,2.59,2932187,2.5101894364456,2.62785456627898,2.46116229901502,2.53960571890394,2990371.40823482,0.0,1.0
2020-09-04,2.56,2.61,2.46,2.57,2651537,2.5101894364456,2.55921657387617,2.41213516158444,2.51999486393171,2704152.37250446,0.0,1.0
2020-09-08,2.48,2.52,2.44,2.52,1668591,2.43174601655667,2.47096772650113,2.39252430661221,2.47096772650113,1701701.43256142,0.0,1.0
2020-09-09,2.49,2.5,2.38,2.49,3143670,2.44155144404279,2.4513568715289,2.33369174169551,2.44155144404279,3206050.93908593,0.0,1.0
2020-09-10,2.44,2.52,2.42,2.49,2426412,2.39252430661221,2.47096772650113,2.37291345163998,2.44155144404279,2474560.13869439,0.0,1.0
2020-09-11,2.37,2.47,2.36,2.47,1834862,2.3238863142094,2.42194058907056,2.31408088672328,2.42194058907056,1871271.80594436,0.0,1.0
2020-09-14,2.43,2.43,2.37,2.4,1697130,2.38271887912609,2.38271887912609,2.3238863142094,2.35330259666775,1730806.7418816,0.0,1.0
2020-09-15,2.37,2.45,2.34,2.45,1781568,2.3238863142094,2.40232973409832,2.29447003175105,2.40232973409832,1816920.27453437,0.0,1.0
2020-09-16,2.46,2.52,2.37,2.39,2283188,2.41213516158444,2.47096772650113,2.3238863142094,2.34349716918163,2328494.09496217,0.0,1.0
2020-09-17,2.47,2.48,2.4,2.46,2477634,2.42194058907056,2.43174601655667,2.35330259666775,2.41213516158444,2526798.55468648,0.0,1.0
2020-09-18,2.49,2.51,2.45,2.5,4481791,2.44155144404279,2.46116229901502,2.40232973409832,2.4513568715289,4570724.74029936,0.0,1.0
2020-09-21,2.355,2.42,2.31,2.42,4511006,2.30917817298023,2.37291345163998,2.26505374929271,2.37291345163998,4600519.46372306,0.0,1.0
2020-09-22,2.33,2.41,2.31,2.33,3455209,2.28466460426494,2.36310802415386,2.26505374929271,2.28466460426494,3523771.91600523,0.0,1.0
2020-09-23,2.31,2.4,2.3,2.33,3374378,2.26505374929271,2.35330259666775,2.25524832180659,2.28466460426494,3441336.95831016,0.0,1.0
2020-09-24,2.24,2.33,2.23,2.29,3545065,2.1964157568899,2.28466460426494,2.18661032940378,2.24544289432047,3615410.95991967,0.0,1.0
2020-09-25,2.34,2.35,2.22,2.25,4209188,2.29447003175105,2.30427545923717,2.17680490191766,2.20622118437601,4292712.38399363,0.0,1.0
2020-09-28,2.4,2.43,2.2985,2.35,3135534,2.35330259666775,2.38271887912609,2.25377750768367,2.30427545923717,3197753.49360329,0.0,1.0
2020-09-29,2.39,2.44,2.36,2.4,1475127,2.34349716918163,2.39252430661221,2.31408088672328,2.35330259666775,1504398.45900525,0.0,1.0
2020-09-30,2.4,2.47,2.36,2.42,2321290,2.35330259666775,2.42194058907056,2.31408088672328,2.37291345163998,2367352.16622317,0.0,1.0
2020-10-01,2.51,2.52,2.39,2.39,2242717,2.46116229901502,2.47096772650113,2.34349716918163,2.34349716918163,2287220.0148088,0.0,1.0
2020-10-02,2.59,2.61,2.4317,2.46,2092148,2.53960571890394,2.55921657387617,2.38438580179873,2.41213516158444,2133663.22168255,0.0,1.0
2020-10-05,2.71,2.73,2.58,2.58,2688574,2.65727084873733,2.67688170370956,2.52980029141783,2.52980029141783,2741924.31059941,0.0,1.0
2020-10-06,2.65,2.76,2.64,2.73,1711022,2.59843828382064,2.70629798616791,2.58863285633452,2.67688170370956,1744974.40567766,0.0,1.0
2020-10-07,2.67,2.735,2.64,2.68,1554552,2.61804913879287,2.68178441745262,2.58863285633452,2.62785456627898,1585399.51695245,0.0,1.0
2020-10-08,2.75,2.76,2.68,2.72,1545404,2.69649255868179,2.70629798616791,2.62785456627898,2.66707627622345,1576069.99000123,0.0,1.0
2020-10-09,2.68,2.78,2.67,2.77,1588450,2.62785456627898,2.72590884114014,2.61804913879287,2.71610341365402,1619970.16677675,0.0,1.0
2020-10-12,2.86,2.88,2.64,2.67,5060226,2.80435226102906,2.82396311600129,2.58863285633452,2.61804913879287,5160637.82753505,0.0,1.0
2020-10-13,2.72,2.85,2.71,2.83,1567490,2.66707627622345,2.79454683354295,2.65727084873733,2.77493597857072,1598594.25019414,0.0,1.0
2020-10-14,2.64,2.73,2.64,2.69,1137387,2.58863285633452,2.67688170370956,2.58863285633452,2.6376599937651,1159956.56651434,0.0,1.0
2020-10-15,2.74,2.75,2.59,2.63,1329677,2.68668713119568,2.69649255868179,2.53960571890394,2.5788274288484,1356062.24397948,0.0,1.0
2020-10-16,2.84,2.84,2.68,2.71,2273753,2.78474140605683,2.78474140605683,2.62785456627898,2.65727084873733,2318871.87296996,0.0,1.0
2020-10-19,2.75,2.9,2.74,2.84,1662733,2.69649255868179,2.84357397097353,2.68668713119568,2.78474140605683,1695727.19022645,0.0,1.0
2020-10-20,2.77,2.82,2.75,2.78,798380,2.71610341365402,2.7651305510846,2.69649255868179,2.72590884114014,814222.532501005,0.0,1.0
2020-10-21,2.71,2.785,2.7,2.75,756689,2.65727084873733,2.7308115548832,2.64746542125121,2.69649255868179,771704.243462577,0.0,1.0
2020-10-22,2.69,2.73,2.67,2.72,1100395,2.6376599937651,2.67688170370956,2.61804913879287,2.66707627622345,1122230.52137008,0.0,1.0
2020-10-23,2.65,2.74,2.64,2.71,1666293,2.59843828382064,2.68668713119568,2.58863285633452,2.65727084873733,1699357.83254677,0.0,1.0
2020-10-26,2.54,2.6054,2.52,2.59,1359204,2.49057858147336,2.55470607723256,2.47096772650113,2.53960571890394,1386175.15852789,0.0,1.0
2020-10-27,2.51,2.54,2.44,2.54,4220296,2.46116229901502,2.49057858147336,2.39252430661221,2.49057858147336,4304040.80390773,0.0,1.0
2020-10-28,2.68,2.71,2.51,2.52,3310280,2.62785456627898,2.65727084873733,2.46116229901502,2.47096772650113,3375967.03936399,0.0,1.0
2020-10-29,2.92,2.925,2.65,2.66,3759645,2.86318482594576,2.86808753968882,2.59843828382064,2.60824371130675,3834248.9456208,0.0,1.0
2020-10-30,2.95,2.97,2.87,2.9,4831482,2.8926011084041,2.91221196337634,2.81415768851518,2.84357397097353,4927354.78064709,0.0,1.0
2020-11-02,2.87,3.0,2.86,2.96,3510203,2.81415768851518,2.94162824583468,2.80435226102906,2.90240653589022,3579857.18110752,0.0,1.0
2020-11-03,2.9,2.97,2.88,2.95,2481135,2.84357397097353,2.91221196337634,2.82396311600129,2.8926011084041,2530369.02624925,0.0,1.0
2020-11-04,2.94,3.035,2.79,2.82,2317668,2.88279568091799,2.97594724203609,2.73571426862625,2.7651305510846,2363658.29361524,0.0,1.0
2020-11-05,3.27,3.28,2.94,2.94,5606430,3.2063747879598,3.21618021544592,2.88279568091799,2.88279568091799,5717680.34380822,0.0,1.0
2020-11-06,3.16,3.29,3.14,3.27,2369690,3.09851508561253,3.22598564293203,3.0789042306403,3.2063747879598,2416712.58428606,0.0,1.0
2020-11-09,3.51,3.59,3.2,3.37,4747266,3.44170504762658,3.5201484675155,3.13773679555699,3.30442906282096,4841467.65321765,0.0,1.0
2020-11-10,3.51,3.56,3.4,3.46,2677613,3.44170504762658,3.49073218505716,3.33384534527931,3.392677910196,2730745.80765752,0.0,1.0
2020-11-11,3.51,3.595,3.46,3.51,1416795,3.44170504762658,3.52505118125856,3.392677910196,3.44170504762658,1444908.95680598,0.0,1.0
2020-11-12,3.53,3.555,3.435,3.46,1589740,3.46131590259881,3.4858294713141,3.36816434148071,3.392677910196,1621285.76469619,0.0,1.0
2020-11-13,3.62,3.66,3.51,3.53,1502517,3.54956474997385,3.58878645991831,3.44170504762658,3.46131590259881,1532331.96831811,0.0,1.0
2020-11-16,3.75,3.77,3.625,3.68,1947746,3.67703530729335,3.69664616226558,3.55446746371691,3.60839731489054,1986395.80248591,0.0,1.0
2020-11-17,3.75,3.795,3.66,3.75,2162932,3.67703530729335,3.72115973098087,3.58878645991831,3.67703530729335,2205851.81325617,0.0,1.0
2020-11-18,3.63,3.79,3.605,3.75,2659174,3.55937017745997,3.71625701723781,3.53485660874468,3.67703530729335,2711940.91615624,0.0,1.0
2020-11-19,3.67,3.705,3.54,3.61,3482022,3.59859188740443,3.63291088360583,3.47112133008492,3.53975932248773,3551116.97570607,0.0,1.0
2020-11-20,3.84,3.85,3.6,3.6,3212700,3.76528415466839,3.77508958215451,3.52995389500162,3.52995389500162,3276450.72542646,0.0,1.0
2020-11-23,3.77,3.8999,3.72,3.84,4040314,3.69664616226558,3.82401866531023,3.64761902483501,3.76528415466839,4120487.35837479,0.0,1.0
2020-11-24,4.04,4.04,3.71,3.79,3892837,3.96139270439071,3.96139270439071,3.63781359734889,3.71625701723781,3970083.92088179,0.0,1.0
2020-11-25,4.11,4.145,4.0053,4.04,3828079,4.03003069679351,4.06434969299492,3.92736787101388,3.96139270439071,3904040.90532568,0.0,1.0
2020-11-27,4.15,4.25,4.04,4.25,1470720,4.06925240673798,4.16730668159913,3.96139270439071,4.16730668159913,1499904.00936882,0.0,1.0
2020-11-30,4.14,4.15,4.0,4.11,2963694,4.05944697925186,4.06925240673798,3.92217099444624,4.03003069679351,3022503.61261308,0.0,1.0
2020-12-01,4.09,4.22,4.025,4.21,3259607,4.01041984182128,4.13789039914079,3.94668456316153,4.12808497165467,3324288.51737018,0.0,1.0
2020-12-02,4.22,4.26,4.0221,4.0221,1971313,4.13789039914079,4.17711210908525,3.94384098919056,3.94384098919056,2010430.45067781,0.0,1.0
2020-12-03,4.16,4.25,4.15,4.2,1896081,4.07905783422409,4.16730668159913,4.06925240673798,4.11827954416855,1933705.59589047,0.0,1.0
2020-12-04,4.46,4.5,4.17,4.17,4050372,4.37322065880756,4.41244236875202,4.08886326171021,4.08886326171021,4130744.94277306,0.0,1.0
2020-12-07,4.34,4.58,4.33,4.47,1536099,4.25555552897417,4.49088578864095,4.24575010148806,4.38302608629368,1566580.3476443,0.0,1.0
2020-12-08,4.36,4.415,4.2794,4.31,2536475,4.2751663839464,4.32909623512004,4.19613463840831,4.22613924651583,2586807.15715009,0.0,1.0
2020-12-09,4.26,4.41,4.21,4.41,1960228,4.17711210908525,4.32419352137698,4.12808497165467,4.32419352137698,1999125.48716072,0.0,1.0
2020-12-10,4.33,4.375,4.22,4.23,2143626,4.24575010148806,4.28987452517558,4.13789039914079,4.1476958266269,2186162.71757183,0.0,1.0
2020-12-11,4.29,4.33,4.18,4.27,3213619,4.2065283915436,4.24575010148806,4.09866868919632,4.18691753657136,3277387.96146364,0.0,1.0
2020-12-14,4.22,4.33,4.19,4.32,2231246,4.13789039914079,4.24575010148806,4.10847411668244,4.23594467400194,2275521.39175923,0.0,1.0
2020-12-15,4.43,4.44,4.16,4.27,3009040,4.34380437634921,4.35360980383533,4.07905783422409,4.18691753657136,3068749.42908994,0.0,1.0
2020-12-16,4.34,4.48,4.26,4.43,2199234,4.25555552897417,4.39283151377979,4.17711210908525,4.34380437634921,2242874.16649003,0.0,1.0
2020-12-17,4.34,4.39,4.3,4.37,1998899,4.25555552897417,4.30458266640475,4.21633381902971,4.28497181143252,2038563.84928696,0.0,1.0
2020-12-18,4.24,4.39,4.21,4.37,7263163,4.15750125411302,4.30458266640475,4.12808497165467,4.28497181143252,7407288.47394422,0.0,1.0
2020-12-21,4.19,4.24,4.095,4.21,2227815,4.10847411668244,4.15750125411302,4.01532255556434,4.12808497165467,2272022.30923085,0.0,1.0
2020-12-22,4.13,4.18,4.08,4.17,2007525,4.04964155176575,4.09866868919632,4.00061441433517,4.08886326171021,2047361.01801032,0.0,1.0
2020-12-23,4.08,4.15,4.01,4.1,3182303,4.00061441433517,4.06925240673798,3.93197642193236,4.0202252693074,3245450.54716493,0.0,1.0
2020-12-24,4.15,4.15,4.04,4.11,947930,4.06925240673798,4.06925240673798,3.96139270439071,4.03003069679351,966740.105255237,0.0,1.0
2020-12-28,4.12,4.17,4.055,4.17,2718534,4.03983612427963,4.08886326171021,3.97610084561988,4.08886326171021,2772478.81731767,0.0,1.0
2020-12-29,3.97,4.12,3.9519,4.11,2423271,3.8927547119879,4.03983612427963,3.87500688823803,4.03003069679351,2471356.81073704,0.0,1.0
2020-12-30,3.92,4.0936,3.89,4.0936,2142378,3.84372757455732,4.01394979571629,3.81431129209897,4.01394979571629,2184889.95307302,0.0,1.0
2020-12-31,4.0,4.02,3.87,3.95,2745808,3.92217099444624,3.94178184941847,3.79470043712674,3.87314385701566,2800294.02480212,0.0,1.0
2021-01-04,3.84,4.025,3.78,4.01,3478557,3.76528415466839,3.94668456316153,3.7064515897517,3.93197642193236,3547583.21850384,0.0,1.0
2021-01-05,3.91,3.97,3.8132,3.83,1728558,3.8339221470712,3.8927547119879,3.7390056090056,3.75547872718228,1762858.37863533,0.0,1.0
2021-01-06,4.12,4.23,3.98,3.98,4000614,4.03983612427963,4.1476958266269,3.90256013947401,3.90256013947401,4079999.57744304,0.0,1.0
2021-01-07,4.1,4.17,4.065,4.12,2976150,4.0202252693074,4.08886326171021,3.98590627310599,4.03983612427963,3035206.78136083,0.0,1.0
2021-01-08,3.97,4.105,3.9,4.09,2557463,3.8927547119879,4.02512798305046,3.82411671958509,4.01041984182128,2608211.62934644,0.0,1.0
2021-01-11,3.95,3.98,3.855,3.94,3466185,3.87314385701566,3.90256013947401,3.77999229589757,3.86333842952955,3534965.71659735,0.0,1.0
2021-01-12,4.01,4.1,3.95,3.95,1691476,3.93197642193236,4.0202252693074,3.87314385701566,3.87314385701566,1725040.5475897,0.0,1.0
2021-01-13,3.93,3.99,3.86,3.99,2110196,3.85353300204343,3.91236556696013,3.78489500964062,3.91236556696013,2152069.35443459,0.0,1.0
2021-01-14,3.86,3.96,3.83,3.89,3416541,3.78489500964062,3.88294928450178,3.75547872718228,3.81431129209897,3484336.61340905,0.0,1.0
2021-01-15,3.8,3.83,3.72,3.81,3048432,3.72606244472393,3.75547872718228,3.64761902483501,3.73586787221005,3108923.09827037,0.0,1.0
2021-01-19,3.88,3.9,3.78,3.85,1864713,3.80450586461286,3.82411671958509,3.7064515897517,3.77508958215451,1901715.14973765,0.0,1.0
2021-01-20,3.88,3.915,3.78,3.87,1399729,3.80450586461286,3.83882486081426,3.7064515897517,3.79470043712674,1427504.31022207,0.0,1.0
2021-01-21,3.83,3.89,3.765,3.89,1387139,3.75547872718228,3.81431129209897,3.69174344852253,3.81431129209897,1414664.48246563,0.0,1.0
2021-01-22,3.86,3.87,3.68,3.83,1978842,3.78489500964062,3.79470043712674,3.60839731489054,3.75547872718228,2018108.85124797,0.0,1.0
2021-01-25,3.86,3.89,3.75,3.82,1600276,3.78489500964062,3.81431129209897,3.67703530729335,3.74567329969616,1632030.83421501,0.0,1.0
2021-01-26,3.9,3.92,3.86,3.86,1404979,3.82411671958509,3.84372757455732,3.78489500964062,3.78489500964062,1432858.48780121,0.0,1.0
2021-01-27,3.72,3.84,3.69,3.82,2777356,3.64761902483501,3.76528415466839,3.61820274237666,3.74567329969616,2832468.04275765,0.0,1.0
2021-01-28,3.66,3.79,3.63,3.78,3089302,3.58878645991831,3.71625701723781,3.55937017745997,3.7064515897517,3150604.09591976,0.0,1.0
2021-01-29,3.55,3.66,3.52,3.66,3144657,3.48092675757104,3.58878645991831,3.45151047511269,3.58878645991831,3207057.52447081,0.0,1.0
2021-02-01,3.59,3.63,3.53,3.57,2893457,3.5201484675155,3.55937017745997,3.46131590259881,3.50053761254327,2950872.87535103,0.0,1.0
2021-02-02,3.78,3.7882,3.62,3.62,1867701,3.7064515897517,3.71449204029031,3.54956474997385,3.54956474997385,1904762.44166269,0.0,1.0
2021-02-03,4.05,4.085,3.69,3.78,10415669,3.97119813187682,4.00551712807823,3.61820274237666,3.7064515897517,10622350.7488567,0.0,1.0
2021-02-04,4.1,4.1382,3.95,4.01,3013218,4.0202252693074,4.05768200230436,3.87314385701566,3.93197642193236,3073010.33459957,0.0,1.0
2021-02-05,4.035,4.17,3.92,4.15,1678674,3.95648999064765,4.08886326171021,3.84372757455732,4.06925240673798,1711984.5130434,0.0,1.0
2021-02-08,4.05,4.08,4.0,4.0795,1342502,3.97119813187682,4.00061441433517,3.92217099444624,4.00012414296086,1369141.7349228,0.0,1.0
2021-02-09,4.06,4.08,3.95,4.03,2193642,3.98100355936294,4.00061441433517,3.87314385701566,3.95158727690459,2237171.20248574,0.0,1.0
2021-02-10,4.27,4.31,4.08,4.09,4190861,4.18691753657136,4.22613924651583,4.00061441433517,4.01041984182128,4274021.71494738,0.0,1.0
2021-02-11,4.43,4.45,4.16,4.32,3167095,4.34380437634921,4.36341523132145,4.07905783422409,4.23594467400194,3229940.76952237,0.0,1.0
2021-02-12,4.67,4.68,4.39,4.41,2975409,4.57913463601599,4.5889400635021,4.30458266640475,4.32419352137698,3034451.07743966,0.0,1.0
2021-02-16,4.69,4.72,4.56,4.71,4659591,4.59874549098822,4.62816177344657,4.47127493366872,4.61835634596045,4752052.88764609,0.0,1.0
2021-02-17,4.69,4.875,4.565,4.69,3208150,4.59874549098822,4.78014589948136,4.47617764741177,4.59874549098822,3271810.43819121,0.0,1.0
2021-02-18,4.67,4.745,4.55,4.65,3374134,4.57913463601599,4.65267534216186,4.4614695061826,4.55952378104376,3441088.11653316,0.0,1.0
2021-02-19,4.81,4.85,4.67,4.67,3712931,4.71641062082161,4.75563233076607,4.57913463601599,4.57913463601599,3786607.98344333,0.0,1.0
2021-02-22,4.89,4.97,4.81,4.84,3265065,4.79485404071053,4.87329746059946,4.71641062082161,4.74582690327995,3329854.82236578,0.0,1.0
2021-02-23,4.91,5.025,4.78,4.87,4274329,4.81446489568276,4.92722731177309,4.68699433836326,4.7752431857383,4359145.9995522,0.0,1.0
2021-02-24,4.67,4.95,4.41,4.7,6281335,4.57913463601599,4.85368660562723,4.32419352137698,4.60855091847434,6405977.71886469,0.0,1.0
2021-02-25,4.465,4.67,4.46,4.62,5160642,4.37812337255062,4.57913463601599,4.37322065880756,4.53010749858541,5263046.41720865,0.0,1.0
2021-02-26,4.48,4.54,4.2,4.24,4239132,4.39283151377979,4.45166407869649,4.11827954416855,4.15750125411302,4323250.57321833,0.0,1.0
2021-03-01,4.46,4.57,4.39,4.55,3976958,4.37322065880756,4.48108036115483,4.30458266640475,4.4614695061826,4055874.16319312,0.0,1.0
2021-03-02,4.37,4.56,4.36,4.46,4096294,4.28497181143252,4.47127493366872,4.2751663839464,4.37322065880756,4177578.1890186,0.0,1.0
2021-03-03,4.36,4.505,4.32,4.4,2746245,4.2751663839464,4.41734508249508,4.23594467400194,4.31438809389087,2800739.69634538,0.0,1.0
2021-03-04,4.32,4.38,4.1,4.35,8178125,4.23594467400194,4.29477723891864,4.0202252693074,4.26536095646029,8340406.38368919,0.0,1.0
2021-03-05,4.35,4.42,4.11,4.38,3874363,4.26536095646029,4.3339989488631,4.03003069679351,4.29477723891864,3951243.33486333,0.0,1.0
2021-03-08,4.57,4.62,4.35,4.39,3629826,4.48108036115483,4.53010749858541,4.26536095646029,4.30458266640475,3701853.90197399,0.0,1.0
2021-03-09,4.55,4.68,4.5,4.56,2016015,4.4614695061826,4.5889400635021,4.41244236875202,4.47127493366872,2056019.48803829,0.0,1.0
2021-03-10,4.48,4.63,4.465,4.58,3081555,4.39283151377979,4.53991292607153,4.37812337255062,4.49088578864095,3142703.36949965,0.0,1.0
2021-03-11,4.58,4.63,4.4,4.5,3433763,4.49088578864095,4.53991292607153,4.31438809389087,4.41244236875202,3501900.3555553,0.0,1.0
2021-03-12,4.57,4.66,4.51,4.62,1528805,4.48108036115483,4.56932920852987,4.42224779623814,4.53010749858541,1559141.61026103,0.0,1.0
2021-03-15,4.48,4.54,4.435,4.53,1965041,4.39283151377979,4.45166407869649,4.34870709009227,4.44185865121037,2004033.99319661,0.0,1.0
2021-03-16,4.41,4.515,4.37,4.5,1836652,4.32419352137698,4.4271505099812,4.28497181143252,4.41244236875202,1873097.32553801,0.0,1.0
2021-03-17,4.565,4.57,4.35,4.37,3946251,4.47617764741177,4.48108036115483,4.26536095646029,4.28497181143252,4024557.8334936,0.0,1.0
2021-03-18,4.6,4.795,4.55,4.61,3228360,4.51049664361318,4.70170247959243,4.4614695061826,4.5203020710993,3292421.47226251,0.0,1.0
2021-03-19,4.48,4.59,4.44,4.59,6139631,4.39283151377979,4.50069121612706,4.35360980383533,4.50069121612706,6261461.83702206,0.0,1.0
2021-03-22,4.42,4.48,4.33,4.46,2889997,4.3339989488631,4.39283151377979,4.24575010148806,4.37322065880756,2947344.21736554,0.0,1.0
2021-03-23,4.3,4.42,4.28,4.37,2324304,4.21633381902971,4.3339989488631,4.19672296405748,4.28497181143252,2370425.97407527,0.0,1.0
2021-03-24,4.21,4.4192,4.21,4.35,3313236,4.12808497165467,4.33321451466421,4.12808497165467,4.26536095646029,3378981.69630188,0.0,1.0
2021-03-25,4.29,4.33,4.16,4.21,2454831,4.2065283915436,4.24575010148806,4.07905783422409,4.12808497165467,2503543.06681276,0.0,1.0
2021-03-26,4.51,4.53,4.25,4.32,3865841,4.42224779623814,4.44185865121037,4.16730668159913,4.23594467400194,3942552.22984821,0.0,1.0
2021-03-29,4.47,4.67,4.47,4.49,3272092,4.38302608629368,4.57913463601599,4.38302608629368,4.40263694126591,3337021.26157503,0.0,1.0
2021-03-30,4.5,4.565,4.445,4.49,4590892,4.41244236875202,4.47617764741177,4.35851251757839,4.40263694126591,4681990.6694539,0.0,1.0
2021-03-31,4.83,5.14,4.42,4.5,13727666,4.73602147579384,5.03998972786342,4.3339989488631,4.41244236875202,14000068.8592499,0.0,1.0
2021-04-01,5.04,5.125,4.75,4.84,4998794,4.94193545300227,5.02528158663425,4.65757805590491,4.74582690327995,5097986.81095571,0.0,1.0
2021-04-05,5.23,5.26,4.83,5.11,6814993,5.12823857523846,5.15765485769681,4.73602147579384,5.01057344540508,6950225.28048876,0.0,1.0
2021-04-06,5.5,5.665,5.18,5.18,11426128,5.39298511736358,5.55477467088449,5.07921143780788,5.07921143780788,11652860.6388445,0.0,1.0
2021-04-07,5.315,5.535,5.305,5.52,5951431,5.21158470887045,5.42730411356499,5.20177928138433,5.41259597233582,6069527.3188519,0.0,1.0
2021-04-08,5.38,5.43,5.26,5.29,5128446,5.2753199875302,5.32434712496077,5.15765485769681,5.18707114015516,5230211.54076335,0.0,1.0
2021-04-09,5.69,5.715,5.36,5.4,5892922,5.57928823959978,5.60380180831507,5.25570913255797,5.29493084250243,6009857.30437997,0.0,1.0
2021-04-12,5.83,5.85,5.581,5.72,4657663,5.7165642244054,5.73617507937763,5.47240908000112,5.60870452205813,4750086.62967036,0.0,1.0
2021-04-13,5.73,5.82,5.66,5.78,7846141,5.61850994954424,5.70675879691928,5.54987195714143,5.66753708697482,8001834.70951171,0.0,1.0
2021-04-14,5.77,5.83,5.67,5.76,2043854,5.6577316594887,5.7165642244054,5.55967738462755,5.64792623200259,2084410.90701459,0.0,1.0
2021-04-15,5.88,5.91,5.68,5.85,3138782,5.76559136183598,5.79500764429432,5.56948281211366,5.73617507937763,3201065.94479892,0.0,1.0
2021-04-16,5.92,5.96,5.7466,5.7466,3914136,5.80481307178044,5.8440347817249,5.63478695917119,5.63478695917119,3991805.56435951,0.0,1.0
2021-04-19,5.92,5.98,5.855,5.92,5518541,5.80481307178044,5.86364563669713,5.74107779312069,5.80481307178044,5628047.33176009,0.0,1.0
2021-04-20,5.79,5.89,5.68,5.86,3059247,5.67734251446094,5.77539678932209,5.56948281211366,5.74598050686375,3119952.70408339,0.0,1.0
2021-04-21,5.77,5.79,5.68,5.74,1636577,5.6577316594887,5.67734251446094,5.56948281211366,5.62831537703036,1669052.16760552,0.0,1.0
2021-04-22,5.59,5.8,5.59,5.8,3498223,5.48123396473862,5.68714794194705,5.48123396473862,5.68714794194705,3567639.45779361,0.0,1.0
2021-04-23,5.65,5.73,5.58,5.61,2916964,5.54006652965532,5.61850994954424,5.47142853725251,5.50084481971086,2974846.33294203,0.0,1.0
2021-04-26,5.81,5.87,5.67,5.67,3883392,5.69695336943317,5.75578593434986,5.55967738462755,5.55967738462755,3960451.50045609,0.0,1.0
2021-04-27,5.75,5.89,5.72,5.82,5766218,5.63812080451647,5.77539678932209,5.60870452205813,5.70675879691928,5880639.07276344,0.0,1.0
2021-04-28,5.665,5.81,5.66,5.74,4022627,5.55477467088449,5.69695336943317,5.54987195714143,5.62831537703036,4102449.38907151,0.0,1.0
2021-04-29,5.29,5.6699,5.1,5.51,7472979,5.18707114015516,5.55957933035269,5.00076801791896,5.4027905448497,7621267.92593353,0.0,1.0
2021-04-30,5.3,5.4,5.11,5.3,8475042,5.19687656764127,5.29493084250243,5.01057344540508,5.19687656764127,8643215.21116808,0.0,1.0
2021-05-03,5.53,5.64,5.28,5.33,6089153,5.42240139982193,5.5302611021692,5.17726571266904,5.22629285009962,6209982.18448118,0.0,1.0
2021-05-04,5.4,5.505,5.35,5.47,3456310,5.29493084250243,5.39788783110664,5.24590370507185,5.36356883490524,3524894.76353183,0.0,1.0
2021-05-05,5.47,5.55,5.295,5.4,2653788,5.36356883490524,5.44201225479416,5.19197385389821,5.29493084250243,2706448.03988173,0.0,1.0
2021-05-06,5.63,5.63,5.38,5.5,6633347,5.52045567468309,5.52045567468309,5.2753199875302,5.39298511736358,6764974.81562405,0.0,1.0
2021-05-07,5.53,5.69,5.5,5.57,9759879,5.42240139982193,5.57928823959978,5.39298511736358,5.46162310976639,9953547.679405,0.0,1.0
2021-05-10,5.5,5.665,5.47,5.57,2228877,5.39298511736358,5.55477467088449,5.36356883490524,5.46162310976639,2273105.38286686,0.0,1.0
2021-05-11,5.47,5.49,5.27,5.38,3819412,5.36356883490524,5.38317968987747,5.16746028518292,5.2753199875302,3895201.92302503,0.0,1.0
2021-05-12,5.31,5.56,5.27,5.48,2301390,5.20668199512739,5.45181768228028,5.16746028518292,5.37337426239135,2347057.28358987,0.0,1.0
2021-05-13,5.35,5.415,5.195,5.38,3034359,5.24590370507185,5.3096389837316,5.09391957903706,5.2753199875302,3094570.84282824,0.0,1.0
2021-05-14,5.54,5.57,5.355,5.42,2155222,5.43220682730805,5.46162310976639,5.25080641881491,5.31454169747466,2197988.82103995,0.0,1.0
2021-05-17,5.5,5.52,5.4,5.5,1487439,5.39298511736358,5.41259597233582,5.29493084250243,5.39298511736358,1516954.77031083,0.0,1.0
2021-05-18,5.37,5.56,5.36,5.49,1526136,5.26551456004408,5.45181768228028,5.25570913255797,5.38317968987747,1556419.64836413,0.0,1.0
2021-05-19,5.32,5.37,5.19,5.37,2131983,5.2164874226135,5.26551456004408,5.089016865294,5.26551456004408,2174288.68146633,0.0,1.0
2021-05-20,5.42,5.47,5.2402,5.31,2306204,5.31454169747466,5.36356883490524,5.1382401112743,5.20668199512739,2351966.80946911,0.0,1.0
2021-05-21,5.43,5.49,5.4,5.45,1687378,5.32434712496077,5.38317968987747,5.29493084250243,5.34395797993301,1720861.22954793,0.0,1.0
2021-05-24,5.38,5.49,5.37,5.43,1578406,5.2753199875302,5.38317968987747,5.26551456004408,5.32434712496077,1609726.86018535,0.0,1.0
2021-05-25,5.24,5.465,5.23,5.41,1964977,5.13804400272458,5.35866612116218,5.12823857523846,5.30473626998854,2003968.72322231,0.0,1.0
2021-05-26,5.62,5.755,5.46,5.55,9082676,5.51065024719697,5.64302351825953,5.35376340741912,5.44201225479416,9262906.70433389,0.0,1.0
2021-05-27,5.66,5.72,5.5327,5.7,5392459,5.54987195714143,5.60870452205813,5.42504886524318,5.5890936670859,5499463.44270627,0.0,1.0
2021-05-28,5.9,5.9,5.58,5.66,5479154,5.78520221680821,5.78520221680821,5.47142853725251,5.54987195714143,5587878.76179639,0.0,1.0
2021-06-01,6.02,6.0781,5.868,5.868,4677210,5.9028673466416,5.95983688033593,5.75382484885264,5.75382484885264,4770021.50760166,0.0,1.0
2021-06-02,6.13,6.15,5.98,6.03,3005279,6.01072704898887,6.0303379039611,5.86364563669713,5.91267277412771,3064913.79825657,0.0,1.0
2021-06-03,6.12,6.19,6.01,6.1,2913595,6.00092162150275,6.06955961390556,5.89306191915548,5.98131076653052,2971410.48070125,0.0,1.0
2021-06-04,6.12,6.155,6.09,6.11,1745006,6.00092162150275,6.03524061770416,5.9715053390444,5.99111619401664,1779632.76202992,0.0,1.0
2021-06-07,6.27,6.3,6.09,6.09,4192489,6.14800303379449,6.17741931625283,5.9715053390444,5.9715053390444,4275682.01991858,0.0,1.0
2021-06-08,6.25,6.31,6.13,6.3,2476261,6.12839217882225,6.18722474373895,6.01072704898887,6.17741931625283,2525398.30976912,0.0,1.0
2021-06-09,6.33,6.37,6.16,6.25,4521946,6.20683559871118,6.24605730865564,6.04014333144721,6.12839217882225,4611676.54995464,0.0,1.0
2021-06-10,6.19,6.38,6.145,6.34,3865774,6.06955961390556,6.25586273614176,6.02543519021804,6.2166410261973,3942483.90034387,0.0,1.0
2021-06-11,6.34,6.35,6.2,6.2,2696238,6.2166410261973,6.22644645368341,6.07936504139168,6.07936504139168,2749740.39002159,0.0,1.0
2021-06-14,6.39,6.39,6.31,6.33,3280040,6.26566816362787,6.26566816362787,6.18722474373895,6.20683559871118,3345126.97650817,0.0,1.0
2021-06-15,6.33,6.44,6.3,6.36,2492639,6.20683559871118,6.31469530105845,6.17741931625283,6.23625188116953,2542101.30412932,0.0,1.0
2021-06-16,6.32,6.515,6.17,6.24,16094530,6.19703017122506,6.38823600720432,6.04994875893333,6.11858675133614,16413899.3662334,0.0,1.0
2021-06-17,6.07,6.375,5.95,6.32,4872594,5.95189448407217,6.2509600223987,5.83422935423879,6.19703017122506,4969282.58038678,0.0,1.0
2021-06-18,5.62,5.95,5.61,5.91,7813545,5.51065024719697,5.83422935423879,5.50084481971086,5.79500764429432,7968591.89572704,0.0,1.0
2021-06-21,5.76,5.77,5.53,5.65,7482069,5.64792623200259,5.6577316594887,5.42240139982193,5.54006652965532,7630538.30197056,0.0,1.0
2021-06-22,5.75,5.775,5.6524,5.71,3465539,5.63812080451647,5.66263437323176,5.54241983225199,5.59889909457201,3534306.89779428,0.0,1.0
2021-06-23,5.76,5.84,5.71,5.77,2749581,5.64792623200259,5.72636965189151,5.59889909457201,5.6577316594887,2804141.89375566,0.0,1.0
2021-06-24,5.82,5.83,5.685,5.78,2109920,5.70675879691928,5.7165642244054,5.57438552585672,5.66753708697482,2151787.87767043,0.0,1.0
2021-06-25,5.96,6.03,5.81,5.87,6011948,5.8440347817249,5.91267277412771,5.69695336943317,5.75578593434986,6131245.17876744,0.0,1.0
2021-06-28,5.86,5.98,5.79,5.93,1532404,5.74598050686375,5.86364563669713,5.67734251446094,5.81461849926655,1562812.02647194,0.0,1.0
2021-06-29,5.71,5.95,5.7,5.93,1567773,5.59889909457201,5.83422935423879,5.5890936670859,5.81461849926655,1598882.86586174,0.0,1.0
2021-06-30,5.67,5.71,5.5919,5.68,1665110,5.55967738462755,5.59889909457201,5.48309699596099,5.56948281211366,1698151.35786561,0.0,1.0
2021-07-01,5.73,5.785,5.665,5.72,1289873,5.61850994954424,5.67243980071788,5.55477467088449,5.60870452205813,1315468.3993395,0.0,1.0
2021-07-02,5.73,5.775,5.655,5.76,1261733,5.61850994954424,5.66263437323176,5.54496924339838,5.64792623200259,1286770.00751533,0.0,1.0
2021-07-06,5.6,5.72,5.5,5.71,2771460,5.49103939222474,5.60870452205813,5.39298511736358,5.59889909457201,2826455.04637545,0.0,1.0
2021-07-07,5.5,5.65,5.47,5.65,2565274,5.39298511736358,5.54006652965532,5.36356883490524,5.54006652965532,2616177.62574085,0.0,1.0
2021-07-08,5.45,5.555,5.3421,5.41,2332043,5.34395797993301,5.44691496853722,5.23815741735782,5.30473626998854,2378318.54174859,0.0,1.0
2021-07-09,5.57,5.58,5.44,5.56,1707969,5.46162310976639,5.47142853725251,5.33415255244689,5.45181768228028,1741860.82393498,0.0,1.0
2021-07-12,5.67,5.68,5.495,5.52,1446393,5.55967738462755,5.56948281211366,5.38808240362053,5.41259597233582,1475094.28023212,0.0,1.0
2021-07-13,5.58,5.67,5.51,5.67,1862495,5.47142853725251,5.55967738462755,5.4027905448497,5.55967738462755,1899453.13719088,0.0,1.0
2021-07-14,5.45,5.665,5.42,5.6,2409077,5.34395797993301,5.55477467088449,5.31454169747466,5.49103939222474,2456881.15424975,0.0,1.0
2021-07-15,5.46,5.5,5.37,5.37,1628009,5.35376340741912,5.39298511736358,5.26551456004408,5.26551456004408,1660314.14979637,0.0,1.0
2021-07-16,5.38,5.525,5.35,5.47,3498029,5.2753199875302,5.41749868607887,5.24590370507185,5.36356883490524,3567441.60818401,0.0,1.0
2021-07-19,5.2,5.32,5.17,5.26,3848520,5.09882229278012,5.2164874226135,5.06940601032177,5.15765485769681,3924887.52321045,0.0,1.0
2021-07-20,5.44,5.47,5.19,5.2,2616095,5.33415255244689,5.36356883490524,5.089016865294,5.09882229278012,2668007.08455023,0.0,1.0
2021-07-21,5.48,5.625,5.46,5.5,1418918,5.37337426239135,5.51555296094003,5.35376340741912,5.39298511736358,1447074.08423465,0.0,1.0
2021-07-22,5.31,5.47,5.27,5.42,1151785,5.20668199512739,5.36356883490524,5.16746028518292,5.31454169747466,1174640.2710447,0.0,1.0
2021-07-23,5.32,5.415,5.25,5.415,2401310,5.2164874226135,5.3096389837316,5.14784943021069,5.3096389837316,2448960.03096268,0.0,1.0
2021-07-26,5.35,5.45,5.33,5.34,1729799,5.24590370507185,5.34395797993301,5.22629285009962,5.23609827758573,1764124.0042307,0.0,1.0
2021-07-27,5.24,5.33,5.165,5.3,3325048,5.13804400272458,5.22629285009962,5.06450329657871,5.19687656764127,3391028.08593326,0.0,1.0
2021-07-28,5.32,5.36,5.18,5.27,1625484,5.2164874226135,5.25570913255797,5.07921143780788,5.16746028518292,1657739.04534164,0.0,1.0
2021-07-29,5.41,5.455,5.35,5.37,1166703,5.30473626998854,5.34886069367606,5.24590370507185,5.26551456004408,1189854.29411623,0.0,1.0
2021-07-30,5.35,5.44,5.28,5.35,1373539,5.24590370507185,5.33415255244689,5.17726571266904,5.24590370507185,1400794.6129273,0.0,1.0
2021-08-02,5.3,5.53,5.29,5.41,1881789,5.19687656764127,5.42240139982193,5.18707114015516,5.30473626998854,1919129.99475504,0.0,1.0
2021-08-03,5.31,5.315,5.145,5.31,2052211,5.20668199512739,5.21158470887045,5.04489244160648,5.20668199512739,2092933.73787722,0.0,1.0
2021-08-04,5.13,5.37,5.105,5.32,4490798,5.03018430037731,5.26551456004408,5.00567073166202,5.2164874226135,4579910.46933846,0.0,1.0
2021-08-05,5.64,5.64,5.15,5.15,4893910,5.5302611021692,5.5302611021692,5.04979515534954,5.04979515534954,4991021.56120142,0.0,1.0
2021-08-06,5.68,5.78,5.58,5.72,2972711,5.56948281211366,5.66753708697482,5.47142853725251,5.60870452205813,3031699.54008566,0.0,1.0
2021-08-09,5.81,5.819,5.63,5.68,3678267,5.69695336943317,5.70577825417067,5.52045567468309,5.56948281211366,3751256.13361415,0.0,1.0
2021-08-10,5.59,5.86,5.57,5.81,4963168,5.48123396473862,5.74598050686375,5.46162310976639,5.69695336943317,5061653.87182538,0.0,1.0
2021-08-11,5.59,5.63,5.5,5.62,2061798,5.48123396473862,5.52045567468309,5.39298511736358,5.51065024719697,2102710.9760584,0.0,1.0
2021-08-12,5.67,5.835,5.6,5.62,3062379,5.55967738462755,5.72146693814846,5.49103939222474,5.51065024719697,3123146.8534506,0.0,1.0
2021-08-13,5.62,5.66,5.5,5.65,1939244,5.51065024719697,5.54987195714143,5.39298511736358,5.54006652965532,1977725.09433775,0.0,1.0
2021-08-16,5.45,5.57,5.44,5.57,2258879,5.34395797993301,5.46162310976639,5.33415255244689,5.46162310976639,2303702.72300575,0.0,1.0
2021-08-17,5.38,5.45,5.3,5.4,2290763,5.2753199875302,5.34395797993301,5.19687656764127,5.29493084250243,2336219.40832636,0.0,1.0
2021-08-18,5.26,5.405,5.26,5.34,2964606,5.15765485769681,5.29983355624549,5.15765485769681,5.23609827758573,3023433.70974683,0.0,1.0
2021-08-19,5.16,5.22,5.095,5.18,3896105,5.05960058283565,5.11843314775235,4.9958653041759,5.07921143780788,3973416.76894439,0.0,1.0
2021-08-20,5.23,5.315,5.16,5.18,4472090,5.12823857523846,5.21158470887045,5.05960058283565,5.07921143780788,4560831.23997647,0.0,1.0
2021-08-23,5.26,5.31,5.18,5.24,1596027,5.15765485769681,5.20668199512739,5.07921143780788,5.13804400272458,1627697.51982763,0.0,1.0
2021-08-24,5.25,5.32,5.22,5.28,2727240,5.14784943021069,5.2164874226135,5.11843314775235,5.17726571266904,2781357.5735089,0.0,1.0
2021-08-25,5.28,5.37,5.215,5.28,2414791,5.17726571266904,5.26551456004408,5.11353043400929,5.17726571266904,2462708.53914255,0.0,1.0
2021-08-26,5.13,5.28,5.13,5.23,2104236,5.03018430037731,5.17726571266904,5.03018430037731,5.12823857523846,2145991.08807808,0.0,1.0
2021-08-27,5.27,5.29,5.08,5.12,2095823,5.16746028518292,5.18707114015516,4.98115716294673,5.02037887289119,2137411.14598794,0.0,1.0
2021-08-30,5.13,5.295,5.13,5.28,1878808,5.03018430037731,5.19197385389821,5.03018430037731,5.17726571266904,1916089.84173344,0.0,1.0
2021-08-31,5.15,5.16,5.02,5.16,1568176,5.04979515534954,5.05960058283565,4.92232459803003,5.05960058283565,1599293.86273115,0.0,1.0
2021-09-01,5.18,5.235,5.115,5.15,1421043,5.07921143780788,5.13314128898152,5.01547615914813,5.04979515534954,1449241.25135001,0.0,1.0
2021-09-02,5.21,5.245,5.14,5.2,1647577,5.10862772026623,5.14294671646764,5.03998972786342,5.09882229278012,1680270.444438,0.0,1.0
2021-09-03,5.16,5.225,5.11,5.21,1768185,5.05960058283565,5.1233358614954,5.01057344540508,5.10862772026623,1803271.71100264,0.0,1.0
2021-09-07,5.09,5.21,5.09,5.17,2183104,4.99096259043284,5.10862772026623,4.99096259043284,5.06940601032177,2226424.09328023,0.0,1.0
2021-09-08,5.07,5.11,4.985,5.06,2129888,4.97135173546061,5.01057344540508,4.88800560182863,4.9615463079745,2172152.10965142,0.0,1.0
2021-09-09,5.07,5.205,5.02,5.05,2020855,4.97135173546061,5.10372500652317,4.92232459803003,4.95174088048838,2060955.52984458,0.0,1.0
2021-09-10,5.09,5.285,5.01,5.12,2550734,4.99096259043284,5.1821684264121,4.91251917054392,5.02037887289119,2601349.10345502,0.0,1.0
2021-09-13,5.03,5.12,4.99,5.12,2144735,4.93213002551615,5.02037887289119,4.89290831557169,5.02037887289119,2187293.72384521,0.0,1.0
2021-09-14,4.98,5.09,4.96,5.09,2430984,4.88310288808557,4.99096259043284,4.86349203311334,4.99096259043284,2479222.86248331,0.0,1.0
2021-09-15,5.05,5.1,4.93,4.96,2331634,4.95174088048838,5.00076801791896,4.83407575065499,4.86349203311334,2377901.42581909,0.0,1.0
2021-09-16,5.08,5.125,4.985,5.05,1755575,4.98115716294673,5.02528158663425,4.88800560182863,4.95174088048838,1790411.48637923,0.0,1.0
2021-09-17,5.08,5.12,4.985,5.12,5216128,4.98115716294673,5.02037887289119,4.88800560182863,5.02037887289119,5319633.44523835,0.0,1.0
2021-09-20,4.9,5.015,4.81,4.94,3278577,4.80465946819665,4.91742188428698,4.71641062082161,4.84388117814111,3343634.94568945,0.0,1.0
2021-09-21,4.86,4.975,4.83,4.95,1916620,4.76543775825218,4.87820017434251,4.73602147579384,4.85368660562723,1954652.1584234,0.0,1.0
2021-09-22,5.08,5.12,4.915,4.93,2616784,4.98115716294673,5.02037887289119,4.81936760942582,4.83407575065499,2668709.75661728,0.0,1.0
2021-09-23,5.16,5.24,5.08,5.11,2173752,5.05960058283565,5.13804400272458,4.98115716294673,5.01057344540508,2216886.51828593,0.0,1.0
2021-09-24,5.1,5.155,5.01,5.13,5139183,5.00076801791896,5.0546978690926,4.91251917054392,5.03018430037731,5241161.59879519,0.0,1.0
2021-09-27,5.25,5.31,5.1,5.15,3603737,5.14784943021069,5.20668199512739,5.00076801791896,5.04979515534954,3675247.2088574,0.0,1.0
2021-09-28,5.14,5.32,5.09,5.285,3382063,5.03998972786342,5.2164874226135,4.99096259043284,5.1821684264121,3449174.45444268,0.0,1.0
2021-09-29,5.26,5.34,5.08,5.15,2993755,5.15765485769681,5.23609827758573,4.98115716294673,5.04979515534954,3053161.12350953,0.0,1.0
2021-09-30,5.21,5.35,5.21,5.27,5182456,5.10862772026623,5.24590370507185,5.10862772026623,5.16746028518292,5285293.2800108,0.0,1.0
2021-10-01,5.42,5.44,5.175,5.25,3324123,5.31454169747466,5.33415255244689,5.07430872406483,5.14784943021069,3390084.73083598,0.0,1.0
2021-10-04,5.28,5.43,5.25,5.43,2294099,5.17726571266904,5.32434712496077,5.14784943021069,5.32434712496077,2339621.60573664,0.0,1.0
2021-10-05,5.46,5.495,5.2,5.29,2257748,5.35376340741912,5.38808240362053,5.09882229278012,5.18707114015516,2302549.28017871,0.0,1.0
2021-10-06,5.39,5.46,5.33,5.38,2471966,5.28512541501631,5.35376340741912,5.22629285009962,5.2753199875302,2521018.08258771,0.0,1.0
2021-10-07,5.46,5.555,5.37,5.41,3252094,5.35376340741912,5.44691496853722,5.26551456004408,5.30473626998854,3316626.4342936,0.0,1.0
2021-10-08,5.45,5.53,5.405,5.525,1955779,5.34395797993301,5.42240139982193,5.29983355624549,5.41749868607887,1994588.20410366,0.0,1.0
2021-10-11,5.39,5.515,5.39,5.49,1249726,5.28512541501631,5.40769325859276,5.28512541501631,5.38317968987747,1274524.74843101,0.0,1.0
2021-10-12,5.41,5.47,5.335,5.37,2287425,5.30473626998854,5.36356883490524,5.23119556384268,5.26551456004408,2332815.17122938,0.0,1.0
2021-10-13,5.45,5.48,5.32,5.4,3046844,5.34395797993301,5.37337426239135,5.2164874226135,5.29493084250243,3107303.5870331,0.0,1.0
2021-10-14,5.55,5.56,5.44,5.5,1742545,5.44201225479416,5.45181768228028,5.33415255244689,5.39298511736358,1777122.92754949,0.0,1.0
2021-10-15,5.53,5.64,5.52,5.63,3041135,5.42240139982193,5.5302611021692,5.41259597233582,5.52045567468309,3101481.30135705,0.0,1.0
2021-10-18,5.55,5.61,5.48,5.53,1138574,5.44201225479416,5.50084481971086,5.37337426239135,5.42240139982193,1161167.1205689,0.0,1.0
2021-10-19,5.48,5.57,5.45,5.57,1335263,5.37337426239135,5.46162310976639,5.34395797993301,5.46162310976639,1361759.08892368,0.0,1.0
2021-10-20,5.49,5.54,5.44,5.49,1304056,5.38317968987747,5.43220682730805,5.33415255244689,5.38317968987747,1329932.83754995,0.0,1.0
2021-10-21,5.5,5.57,5.44,5.47,1283995,5.39298511736358,5.46162310976639,5.33415255244689,5.36356883490524,1309473.76013756,0.0,1.0
2021-10-22,5.52,5.55,5.49,5.51,974315,5.41259597233582,5.44201225479416,5.38317968987747,5.4027905448497,993648.672002949,0.0,1.0
2021-10-25,5.52,5.61,5.49,5.52,1745123,5.41259597233582,5.50084481971086,5.38317968987747,5.41259597233582,1779752.08370168,0.0,1.0
2021-10-26,5.48,5.56,5.48,5.56,1299746,5.37337426239135,5.45181768228028,5.37337426239135,5.45181768228028,1325537.31271832,0.0,1.0
2021-10-27,5.47,5.54,5.336,5.43,4618701,5.36356883490524,5.43220682730805,5.23217610659129,5.32434712496077,4710351.49312973,0.0,1.0
2021-10-28,5.47,5.54,5.42,5.45,1658560,5.36356883490524,5.43220682730805,5.31454169747466,5.34395797993301,1691471.38393355,0.0,1.0
2021-10-29,5.37,5.56,5.365,5.47,2013874,5.26551456004408,5.45181768228028,5.26061184630102,5.36356883490524,2053836.00342935,0.0,1.0
2021-11-01,5.62,5.62,5.41,5.43,2420921,5.51065024719697,5.51065024719697,5.30473626998854,5.32434712496077,2468960.17886829,0.0,1.0
2021-11-02,5.54,5.615,5.51,5.59,1775367,5.43220682730805,5.50574753345391,5.4027905448497,5.48123396473862,1810596.2259309,0.0,1.0
2021-11-03,5.25,5.58,5.22,5.58,4579202,5.14784943021069,5.47142853725251,5.11843314775235,5.47142853725251,4670068.70071102,0.0,1.0
2021-11-04,5.09,5.35,5.04,5.29,4228541,4.99096259043284,5.24590370507185,4.94193545300227,5.18707114015516,4312449.41231535,0.0,1.0
2021-11-05,5.14,5.26,5.06,5.11,2946269,5.03998972786342,5.15765485769681,4.9615463079745,5.01057344540508,3004732.84226709,0.0,1.0
2021-11-08,5.03,5.19,5.0,5.15,2813495,4.93213002551615,5.089016865294,4.9027137430578,5.04979515534954,2869324.16152573,0.0,1.0
2021-11-09,4.91,5.04,4.895,4.98,3380009,4.81446489568276,4.94193545300227,4.79975675445359,4.88310288808557,3447079.69620505,0.0,1.0
2021-11-10,4.9,4.95,4.88,4.9,2105601,4.80465946819665,4.85368660562723,4.78504861322442,4.80465946819665,2147383.17424866,0.0,1.0
2021-11-11,4.91,4.93,4.82,4.9,2835132,4.81446489568276,4.83407575065499,4.72621604830772,4.80465946819665,2891390.51205521,0.0,1.0
2021-11-12,5.0,5.05,4.85,4.86,2581699,4.9027137430578,4.95174088048838,4.75563233076607,4.76543775825218,2632928.55273843,0.0,1.0
2021-11-15,4.86,5.01,4.85,5.01,2033056,4.76543775825218,4.91251917054392,4.75563233076607,4.91251917054392,2073398.63853849,0.0,1.0
2021-11-16,4.83,4.88,4.7,4.83,3339890,4.73602147579384,4.78504861322442,4.60855091847434,4.73602147579384,3406164.60091031,0.0,1.0
2021-11-17,4.75,4.835,4.74,4.79,2458125,4.65757805590491,4.7409241895369,4.6477726284188,4.69679976584938,2506902.43080241,0.0,1.0
2021-11-18,4.74,4.78,4.66,4.75,2687592,4.6477726284188,4.68699433836326,4.56932920852987,4.65757805590491,2740922.82443127,0.0,1.0
2021-11-19,4.65,4.785,4.65,4.67,2183328,4.55952378104376,4.69189705210632,4.55952378104376,4.57913463601599,2226652.53819027,0.0,1.0
2021-11-22,4.69,4.765,4.625,4.66,2713706,4.59874549098822,4.67228619713409,4.53501021232847,4.56932920852987,2767555.01363157,0.0,1.0
2021-11-23,4.74,4.795,4.63,4.73,2728725,4.6477726284188,4.70170247959243,4.53991292607153,4.63796720093268,2782872.04088128,0.0,1.0
2021-11-24,4.81,4.84,4.67,4.7,2249360,4.71641062082161,4.74582690327995,4.57913463601599,4.60855091847434,2293994.83417227,0.0,1.0
2021-11-26,4.59,4.665,4.53,4.62,2158235,4.50069121612706,4.57423192227293,4.44185865121037,4.53010749858541,2201061.60904871,0.0,1.0
2021-11-29,4.6,4.73,4.54,4.69,3261994,4.51049664361318,4.63796720093268,4.45166407869649,4.59874549098822,3326722.88344282,0.0,1.0
2021-11-30,4.47,4.625,4.41,4.55,3301492,4.38302608629368,4.53501021232847,4.32419352137698,4.4614695061826,3367004.65601819,0.0,1.0
2021-12-01,4.47,4.685,4.455,4.6,2696566,4.38302608629368,4.59384277724516,4.3683179450645,4.51049664361318,2750074.89863987,0.0,1.0
2021-12-02,4.68,4.7,4.48,4.48,2543062,4.5889400635021,4.60855091847434,4.39283151377979,4.39283151377979,2593524.86528604,0.0,1.0
2021-12-03,4.63,4.73,4.59,4.595,2712088,4.53991292607153,4.63796720093268,4.50069121612706,4.50559392987012,2765904.90709384,0.0,1.0
2021-12-06,4.76,4.81,4.56,4.7,2593106,4.66738348339103,4.71641062082161,4.47127493366872,4.60855091847434,2644561.90581371,0.0,1.0
2021-12-07,4.82,4.91,4.79,4.815,2333212,4.72621604830772,4.81446489568276,4.69679976584938,4.72131333456467,2379510.73862288,0.0,1.0
2021-12-08,4.9,4.93,4.805,4.81,2000253,4.80465946819665,4.83407575065499,4.71150790707855,4.71641062082161,2039944.7171807,0.0,1.0
2021-12-09,4.68,4.885,4.67,4.83,1326661,4.5889400635021,4.78995132696747,4.57913463601599,4.73602147579384,1352986.39644069,0.0,1.0
2021-12-10,4.58,4.74,4.57,4.73,1656890,4.49088578864095,4.6477726284188,4.48108036115483,4.63796720093268,1689768.24554171,0.0,1.0
2021-12-13,4.51,4.56,4.47,4.55,2296398,4.42224779623814,4.47127493366872,4.38302608629368,4.4614695061826,2341966.22559463,0.0,1.0
2021-12-14,4.53,4.6,4.44,4.57,2941193,4.44185865121037,4.51049664361318,4.35360980383533,4.48108036115483,2999556.11743058,0.0,1.0
2021-12-15,4.53,4.535,4.425,4.51,2679997,4.44185865121037,4.44676136495343,4.33890166260616,4.42224779623814,2733177.11420012,0.0,1.0
2021-12-16,4.49,4.64,4.46,4.59,2308060,4.40263694126591,4.54971835355764,4.37322065880756,4.50069121612706,2353859.63872375,0.0,1.0
2021-12-17,4.52,4.58,4.42,4.51,6645349,4.43205322372425,4.49088578864095,4.3339989488631,4.42224779623814,6777214.97549164,0.0,1.0
2021-12-20,4.43,4.46,4.315,4.42,2615984,4.34380437634921,4.37322065880756,4.23104196025889,4.3339989488631,2667893.88193856,0.0,1.0
2021-12-21,4.57,4.61,4.35,4.48,2135703,4.48108036115483,4.5203020710993,4.26536095646029,4.39283151377979,2178082.4987224,0.0,1.0
2021-12-22,4.58,4.59,4.505,4.58,1352835,4.49088578864095,4.50069121612706,4.41734508249508,4.49088578864095,1379679.77624188,0.0,1.0
2021-12-23,4.62,4.67,4.53,4.53,1019181,4.53010749858541,4.57913463601599,4.44185865121037,4.44185865121037,1039404.96367257,0.0,1.0
2021-12-27,4.7,4.7,4.56,4.56,928322,4.60855091847434,4.60855091847434,4.47127493366872,4.47127493366872,946743.016879676,0.0,1.0
2021-12-28,4.68,4.76,4.62,4.68,1225983,4.5889400635021,4.66738348339103,4.53010749858541,4.5889400635021,1250310.60780979,0.0,1.0
2021-12-29,4.64,4.68,4.61,4.67,1217521,4.54971835355764,4.5889400635021,4.5203020710993,4.57913463601599,1241680.69339557,0.0,1.0
2021-12-30,4.62,4.695,4.6,4.62,1293199,4.53010749858541,4.60364820473128,4.51049664361318,4.53010749858541,1318860.3983163,0.0,1.0
2021-12-31,4.65,4.7,4.585,4.61,1775373,4.55952378104376,4.60855091847434,4.49578850238401,4.5203020710993,1810602.34499099,0.0,1.0
2022-01-03,4.55,4.72,4.52,4.64,1659671,4.4614695061826,4.62816177344657,4.43205322372425,4.54971835355764,1692604.42989363,0.0,1.0
2022-01-04,4.58,4.66,4.53,4.58,1828947,4.49088578864095,4.56932920852987,4.44185865121037,4.49088578864095,1865239.43253853,0.0,1.0
2022-01-05,4.53,4.685,4.52,4.59,1906347,4.44185865121037,4.59384277724516,4.43205322372425,4.50069121612706,1944175.30770522,0.0,1.0
2022-01-06,4.59,4.66,4.49,4.54,2202897,4.50069121612706,4.56932920852987,4.40263694126591,4.45166407869649,2246609.85267525,0.0,1.0
2022-01-07,4.59,4.69,4.58,4.59,2498213,4.50069121612706,4.59874549098822,4.49088578864095,4.50069121612706,2547785.91095335,0.0,1.0
2022-01-10,4.5,4.61,4.45,4.56,1953087,4.41244236875202,4.5203020710993,4.36341523132145,4.47127493366872,1991842.78580975,0.0,1.0
2022-01-11,4.56,4.6,4.46,4.47,1428438,4.47127493366872,4.51049664361318,4.37322065880756,4.38302608629368,1456782.99291148,0.0,1.0
2022-01-12,4.47,4.59,4.43,4.57,1733299,4.38302608629368,4.50069121612706,4.34380437634921,4.48108036115483,1767693.45595012,0.0,1.0
2022-01-13,4.44,4.525,4.41,4.49,1229166,4.35360980383533,4.43695593746731,4.32419352137698,4.40263694126591,1253556.76918777,0.0,1.0
2022-01-14,4.38,4.4,4.29,4.4,1430702,4.29477723891864,4.31438809389087,4.2065283915436,4.31438809389087,1459091.91825227,0.0,1.0
2022-01-18,4.19,4.38,4.16,4.35,2239417,4.10847411668244,4.29477723891864,4.07905783422409,4.26536095646029,2283854.53175906,0.0,1.0
2022-01-19,4.26,4.29,4.2,4.23,1408496,4.17711210908525,4.2065283915436,4.11827954416855,4.1476958266269,1436445.27685755,0.0,1.0
2022-01-20,4.25,4.365,4.24,4.25,1783305,4.16730668159913,4.28006909768946,4.15750125411302,4.16730668159913,1818691.74243055,0.0,1.0
2022-01-21,4.2,4.335,4.18,4.19,2877994,4.11827954416855,4.25065281523112,4.09866868919632,4.10847411668244,2935103.03765462,0.0,1.0
2022-01-24,4.21,4.23,4.03,4.2,2392724,4.12808497165467,4.1476958266269,3.95158727690459,4.11827954416855,2440203.65597326,0.0,1.0
2022-01-25,4.11,4.215,4.025,4.2,2348585,4.03003069679351,4.13298768539773,3.94668456316153,4.11827954416855,2395188.79041794,0.0,1.0
2022-01-26,4.04,4.24,4.005,4.16,1743835,3.96139270439071,4.15750125411302,3.9270737081893,4.07905783422409,1778438.52546893,0.0,1.0
2022-01-27,4.0,4.14,3.96,4.07,2297591,3.92217099444624,4.05944697925186,3.88294928450178,3.99080898684905,2343182.89870928,0.0,1.0
2022-01-28,4.14,4.15,3.91,3.97,3438669,4.05944697925186,4.06925240673798,3.8339221470712,3.8927547119879,3506903.70702259,0.0,1.0
2022-01-31,4.22,4.23,4.08,4.175,1953502,4.13789039914079,4.1476958266269,4.00061441433517,4.09376597545327,1992266.02079934,0.0,1.0
2022-02-01,4.35,4.37,4.2,4.22,1633227,4.26536095646029,4.28497181143252,4.11827954416855,4.13789039914079,1665635.69238836,0.0,1.0
2022-02-02,4.3,4.385,4.285,4.34,1245434,4.21633381902971,4.29967995266169,4.20162567780054,4.25555552897417,1270147.58077965,0.0,1.0
2022-02-03,4.24,4.3066,4.22,4.28,2408671,4.15750125411302,4.22280540117055,4.13789039914079,4.19672296405748,2456467.0978503,0.0,1.0
2022-02-04,4.33,4.36,4.24,4.24,1753174,4.24575010148806,4.2751663839464,4.15750125411302,4.15750125411302,1787962.8424997,0.0,1.0
2022-02-07,4.31,4.36,4.27,4.31,1147378,4.22613924651583,4.2751663839464,4.18691753657136,4.22613924651583,1170145.82140827,0.0,1.0
2022-02-08,4.38,4.38,4.295,4.3,1557891,4.29477723891864,4.29477723891864,4.21143110528665,4.21633381902971,1588804.77389278,0.0,1.0
2022-02-09,4.44,4.49,4.41,4.42,1484363,4.35360980383533,4.40263694126591,4.32419352137698,4.3339989488631,1513817.73217113,0.0,1.0
2022-02-10,4.31,4.465,4.3,4.35,1402683,4.22613924651583,4.37812337255062,4.21633381902971,4.26536095646029,1430516.92747326,0.0,1.0
2022-02-11,4.25,4.37,4.22,4.3,1269887,4.16730668159913,4.28497181143252,4.13789039914079,4.21633381902971,1295085.81017824,0.0,1.0
2022-02-14,4.28,4.29,4.2,4.26,2810587,4.19672296405748,4.2065283915436,4.11827954416855,4.17711210908525,2866358.45706856,0.0,1.0
2022-02-15,4.61,4.615,4.38,4.38,5292769,4.5203020710993,4.52520478484235,4.29477723891864,4.29477723891864,5397795.25930359,0.0,1.0
2022-02-16,4.53,4.63,4.3,4.59,3363995,4.44185865121037,4.53991292607153,4.21633381902971,4.50069121612706,3430747.92482366,0.0,1.0
2022-02-17,4.63,4.755,4.5,4.54,4116582,4.53991292607153,4.66248076964797,4.41244236875202,4.45166407869649,4198268.77087107,0.0,1.0
2022-02-18,4.7,4.79,4.55,4.57,2960077,4.60855091847434,4.69679976584938,4.4614695061826,4.48108036115483,3018814.83922189,0.0,1.0
2022-02-22,4.61,4.72,4.58,4.66,2759818,4.5203020710993,4.62816177344657,4.49088578864095,4.56932920852987,2814582.0301133,0.0,1.0
2022-02-23,4.53,4.64,4.52,4.64,2606255,4.44185865121037,4.54971835355764,4.43205322372425,4.54971835355764,2657971.82600191,0.0,1.0
2022-02-24,4.61,4.62,4.3144,4.39,2230250,4.5203020710993,4.53010749858541,4.23045363460972,4.30458266640475,2274505.62778421,0.0,1.0
2022-02-25,4.65,4.67,4.55,4.585,2704182,4.55952378104376,4.57913463601599,4.4614695061826,4.49578850238401,2757842.02558134,0.0,1.0
2022-02-28,4.58,4.62,4.52,4.61,2177522,4.49088578864095,4.53010749858541,4.43205322372425,4.5203020710993,2220731.32770942,0.0,1.0
2022-03-01,4.63,4.65,4.52,4.58,2161873,4.53991292607153,4.55952378104376,4.43205322372425,4.49088578864095,2204771.79915021,0.0,1.0
2022-03-02,4.64,4.74,4.63,4.65,2337744,4.54971835355764,4.6477726284188,4.53991292607153,4.55952378104376,2384132.66867786,0.0,1.0
2022-03-03,4.57,4.655,4.54,4.64,1273317,4.48108036115483,4.56442649478682,4.45166407869649,4.54971835355764,1298583.87286327,0.0,1.0
2022-03-04,4.42,4.53,4.4,4.52,1579045,4.3339989488631,4.44185865121037,4.31438809389087,4.43205322372425,1610378.54008498,0.0,1.0
2022-03-07,4.29,4.44,4.28,4.42,2850169,4.2065283915436,4.35360980383533,4.19672296405748,4.3339989488631,2906725.8964852,0.0,1.0
2022-03-08,4.33,4.44,4.23,4.29,2141514,4.24575010148806,4.35360980383533,4.1476958266269,4.2065283915436,2184008.80841999,0.0,1.0
2022-03-09,4.44,4.505,4.4,4.42,2381606,4.35360980383533,4.41734508249508,4.31438809389087,4.3339989488631,2428865.03762567,0.0,1.0
2022-03-10,4.31,4.4,4.25,4.36,1222451,4.22613924651583,4.31438809389087,4.16730668159913,4.2751663839464,1246708.52110321,0.0,1.0
2022-03-11,4.26,4.38,4.24,4.35,2286512,4.17711210908525,4.29477723891864,4.15750125411302,4.26536095646029,2331884.05425228,0.0,1.0
2022-03-14,4.33,4.38,4.27,4.3,1439610,4.24575010148806,4.29477723891864,4.18691753657136,4.21633381902971,1468176.68279988,0.0,1.0
2022-03-15,4.38,4.455,4.32,4.33,1662022,4.29477723891864,4.3683179450645,4.23594467400194,4.24575010148806,1695002.08160573,0.0,1.0
2022-03-16,4.46,4.525,4.355,4.41,1367462,4.37322065880756,4.43695593746731,4.27026367020335,4.32419352137698,1394597.02489903,0.0,1.0
2022-03-17,4.46,4.48,4.39,4.42,1268116,4.37322065880756,4.39283151377979,4.30458266640475,4.3339989488631,1293279.66760821,0.0,1.0
2022-03-18,4.58,4.625,4.42,4.46,2857046,4.49088578864095,4.53501021232847,4.3339989488631,4.37322065880756,2913739.35919219,0.0,1.0
2022-03-21,4.5,4.605,4.48,4.54,1142774,4.41244236875202,4.51539935735624,4.39283151377979,4.45166407869649,1165450.46263221,0.0,1.0
2022-03-22,4.62,4.6875,4.52,4.53,2175421,4.53010749858541,4.59629413411669,4.43205322372425,4.44185865121037,2218588.63683442,0.0,1.0
2022-03-23,4.47,4.61,4.47,4.57,1317686,4.38302608629368,4.5203020710993,4.38302608629368,4.48108036115483,1343833.30238873,0.0,1.0
2022-03-24,4.6,4.6,4.365,4.47,3333994,4.51049664361318,4.51049664361318,4.28006909768946,4.38302608629368,3400151.60452811,0.0,1.0
2022-03-25,4.55,4.62,4.54,4.59,985532,4.4614695061826,4.53010749858541,4.45166407869649,4.50069121612706,1005088.25484203,0.0,1.0
2022-03-28,4.5,4.54,4.47,4.53,1095378,4.41244236875202,4.45166407869649,4.38302608629368,4.44185865121037,1117113.96729112,0.0,1.0
2022-03-29,4.53,4.615,4.51,4.58,1848266,4.44185865121037,4.52520478484235,4.42224779623814,4.49088578864095,1884941.7861864,0.0,1.0
2022-03-30,4.45,4.56,4.42,4.53,1254039,4.36341523132145,4.47127493366872,4.3339989488631,4.44185865121037,1278923.33279269,0.0,1.0
2022-03-31,4.4,4.455,4.34,4.43,12033006,4.31438809389087,4.3683179450645,4.25555552897417,4.34380437634921,12271781.1304388,0.0,1.0
2022-04-01,4.37,4.425,4.325,4.42,1655641,4.28497181143252,4.33890166260616,4.240847387745,4.3339989488631,1688494.46119955,0.0,1.0
2022-04-04,4.4,4.4,4.3,4.39,1709099,4.31438809389087,4.31438809389087,4.21633381902971,4.30458266640475,1743013.24691868,0.0,1.0
2022-04-05,4.39,4.43,4.33,4.35,1926315,4.30458266640475,4.34380437634921,4.24575010148806,4.26536095646029,1964539.5396862,0.0,1.0
2022-04-06,4.05,4.395,4.04,4.33,5909025,3.97119813187682,4.30948538014781,3.96139270439071,4.24575010148806,6026279.84181936,0.0,1.0
2022-04-07,4.03,4.12,3.93,4.08,6053534,3.95158727690459,4.03983612427963,3.85353300204343,4.00061441433517,6173656.38425428,0.0,1.0
2022-04-08,3.93,4.075,3.921,4.02,2137641,3.85353300204343,3.99571170059211,3.84470811730593,3.94178184941847,2180058.95513162,0.0,1.0
2022-04-11,3.93,4.015,3.87,3.9,2105338,3.85353300204343,3.93687913567542,3.79470043712674,3.82411671958509,2147114.95544803,0.0,1.0
2022-04-12,3.88,4.005,3.84,3.92,2069842,3.80450586461286,3.9270737081893,3.76528415466839,3.84372757455732,2110914.59595298,0.0,1.0
2022-04-13,3.86,3.895,3.805,3.87,4307599,3.78489500964062,3.81921400584203,3.73096515846699,3.79470043712674,4393076.1877537,0.0,1.0
2022-04-14,3.89,3.94,3.875,3.89,1776628,3.81431129209897,3.86333842952955,3.7996031508698,3.81431129209897,1811882.24839324,0.0,1.0
2022-04-18,3.84,3.915,3.8,3.91,1346979,3.76528415466839,3.83882486081426,3.72606244472393,3.8339221470712,1373707.57359362,0.0,1.0
2022-04-19,3.92,3.965,3.81,3.81,3507231,3.84372757455732,3.88785199824484,3.73586787221005,3.73586787221005,3576826.20667605,0.0,1.0
2022-04-20,3.94,4.005,3.895,3.94,1192826,3.86333842952955,3.9270737081893,3.81921400584203,3.86333842952955,1216495.66190666,0.0,1.0
2022-04-21,3.85,3.97,3.84,3.97,1473598,3.77508958215451,3.8927547119879,3.76528415466839,3.8927547119879,1502839.11852553,0.0,1.0
2022-04-22,3.72,3.89,3.715,3.83,1372953,3.64761902483501,3.81431129209897,3.64271631109195,3.75547872718228,1400196.98472513,0.0,1.0
2022-04-25,3.75,3.765,3.66,3.66,2025226,3.67703530729335,3.69174344852253,3.58878645991831,3.58878645991831,2065413.26512047,0.0,1.0
2022-04-26,3.67,3.77,3.67,3.71,1995470,3.59859188740443,3.69664616226558,3.59859188740443,3.63781359734889,2035066.80644527,0.0,1.0
2022-04-27,3.69,3.73,3.65,3.67,1860274,3.61820274237666,3.65742445232112,3.5789810324322,3.59859188740443,1897188.06511407,0.0,1.0
2022-04-28,3.75,3.77,3.65,3.73,1910668,3.67703530729335,3.69664616226558,3.5789810324322,3.65742445232112,1948582.05081368,0.0,1.0
2022-04-29,3.63,3.76,3.6,3.72,1723166,3.55937017745997,3.68684073477947,3.52995389500162,3.64761902483501,1757359.38330071,0.0,1.0
2022-05-02,3.63,3.69,3.53,3.6,2762219,3.55937017745997,3.61820274237666,3.46131590259881,3.52995389500162,2817030.67399282,0.0,1.0
2022-05-03,3.53,3.675,3.3,3.6,3203159,3.46131590259881,3.60349460114749,3.23579107041815,3.52995389500162,3266720.40003931,0.0,1.0
2022-05-04,3.82,3.83,3.5,3.51,4632060,3.74567329969616,3.75547872718228,3.43189962014046,3.44170504762658,4723975.5804211,0.0,1.0
2022-05-05,3.59,3.79,3.56,3.75,4160107,3.5201484675155,3.71625701723781,3.49073218505716,3.67703530729335,4242657.45261048,0.0,1.0
2022-05-06,3.45,3.59,3.4,3.56,2267765,3.38287248270988,3.5201484675155,3.33384534527931,3.49073218505716,2312765.0509997,0.0,1.0
2022-05-09,3.26,3.46,3.25,3.41,2092080,3.19656936047369,3.392677910196,3.18676393298757,3.34365077276542,2133593.87233485,0.0,1.0
2022-05-10,3.2,3.33,3.07,3.31,3612176,3.13773679555699,3.2652073528765,3.01026623823749,3.24559649790427,3683853.66687461,0.0,1.0
2022-05-11,3.11,3.24,3.1,3.18,1781560,3.04948794818195,3.17695850550146,3.03968252069584,3.11812594058476,1816912.11578758,0.0,1.0
2022-05-12,3.15,3.19,3.055,3.1,2373536,3.08870965812642,3.12793136807088,2.99555809700832,3.03968252069584,2420634.90180403,0.0,1.0
2022-05-13,3.25,3.3999,3.15,3.17,2442088,3.18676393298757,3.33374729100445,3.08870965812642,3.10832051309865,2490547.20302401,0.0,1.0
2022-05-16,3.18,3.25,3.17,3.23,1445499,3.11812594058476,3.18676393298757,3.10832051309865,3.16715307801534,1474182.54027865,0.0,1.0
2022-05-17,3.22,3.3075,3.2,3.26,2809209,3.15734765052923,3.24314514103274,3.13773679555699,3.19656936047369,2864953.11293445,0.0,1.0
2022-05-18,3.08,3.21,3.0642,3.18,2718125,3.02007166572361,3.14754222304311,3.00457909029554,3.11812594058476,2772061.70138817,0.0,1.0
2022-05-19,3.15,3.195,3.02,3.06,2144660,3.08870965812642,3.13283408181394,2.96123910080691,3.00046081075138,2187217.23559408,0.0,1.0
2022-05-20,3.15,3.24,3.045,3.2,1466334,3.08870965812642,3.17695850550146,2.9857526695222,3.13773679555699,1495430.9764427,0.0,1.0
2022-05-23,3.18,3.205,3.125,3.16,1184553,3.11812594058476,3.14263950930005,3.06419608941113,3.09851508561253,1208058.4978853,0.0,1.0
2022-05-24,3.08,3.16,3.0,3.15,2240278,3.02007166572361,3.09851508561253,2.94162824583468,3.08870965812642,2284732.61688204,0.0,1.0
2022-05-25,3.17,3.19,3.07,3.08,2148356,3.10832051309865,3.12793136807088,3.01026623823749,3.02007166572361,2190986.57660979,0.0,1.0
2022-05-26,3.22,3.2799,3.15,3.17,1792111,3.15734765052923,3.21608216117106,3.08870965812642,3.10832051309865,1827672.48295662,0.0,1.0
2022-05-27,3.3,3.31,3.21,3.25,953530,3.23579107041815,3.24559649790427,3.14754222304311,3.18676393298757,972451.228006315,0.0,1.0
2022-05-31,3.26,3.31,3.225,3.27,1785142,3.19656936047369,3.24559649790427,3.16225036427228,3.2063747879598,1820565.19466157,0.0,1.0
2022-06-01,3.19,3.28,3.17,3.25,1787251,3.12793136807088,3.21618021544592,3.10832051309865,3.18676393298757,1822716.04428336,0.0,1.0
2022-06-02,3.23,3.24,3.17,3.18,1904645,3.16715307801534,3.17695850550146,3.10832051309865,3.11812594058476,1942439.53432623,0.0,1.0
2022-06-03,3.12,3.21,3.095,3.19,955891,3.05929337566807,3.14754222304311,3.03477980695278,3.12793136807088,974859.078151904,0.0,1.0
2022-06-06,3.16,3.28,3.145,3.17,1239308,3.09851508561253,3.21618021544592,3.08380694438336,3.10832051309865,1263900.02042731,0.0,1.0
2022-06-07,3.21,3.22,3.1,3.13,1459381,3.14754222304311,3.15734765052923,3.03968252069584,3.06909880315418,1488340.00564123,0.0,1.0
2022-06-08,3.22,3.25,3.09,3.2,2483252,3.15734765052923,3.18676393298757,3.02987709320972,3.13773679555699,2532528.03461783,0.0,1.0
2022-06-09,3.19,3.275,3.15,3.19,2585589,3.12793136807088,3.21127750170286,3.08870965812642,3.12793136807088,2636895.74336373,0.0,1.0
2022-06-10,3.19,3.21,3.07,3.16,2167238,3.12793136807088,3.14754222304311,3.01026623823749,3.09851508561253,2210243.25871441,0.0,1.0
2022-06-13,3.12,3.18,3.04,3.11,2951294,3.05929337566807,3.11812594058476,2.98084995577914,3.04948794818195,3009857.55509283,0.0,1.0
2022-06-14,3.2,3.31,3.12,3.12,3125376,3.13773679555699,3.24559649790427,3.05929337566807,3.05929337566807,3187393.92487019,0.0,1.0
2022-06-15,3.25,3.335,3.17,3.21,2381897,3.18676393298757,3.27011006661956,3.10832051309865,3.14754222304311,2429161.81204006,0.0,1.0
2022-06-16,3.13,3.175,3.06,3.16,2817703,3.06909880315418,3.11322322684171,3.00046081075138,3.09851508561253,2873615.66233583,0.0,1.0
2022-06-17,3.21,3.26,3.12,3.15,3055865,3.14754222304311,3.19656936047369,3.05929337566807,3.08870965812642,3116503.59387908,0.0,1.0
2022-06-21,3.3,3.355,3.23,3.24,1932176,3.23579107041815,3.28972092159179,3.16715307801534,3.17695850550146,1970516.84155122,0.0,1.0
2022-06-22,3.3,3.375,3.23,3.23,2002046,3.23579107041815,3.30933177656402,3.16715307801534,3.16715307801534,2041773.2963044,0.0,1.0
2022-06-23,3.39,3.415,3.23,3.31,1661512,3.32403991779319,3.34855348650848,3.16715307801534,3.24559649790427,1694481.96149804,0.0,1.0
2022-06-24,3.5,3.54,3.37,3.39,2300558,3.43189962014046,3.47112133008492,3.30442906282096,3.32403991779319,2346208.773924,0.0,1.0
2022-06-27,3.47,3.595,3.45,3.53,1663518,3.40248333768212,3.52505118125856,3.38287248270988,3.46131590259881,1696527.76725494,0.0,1.0
2022-06-28,3.39,3.635,3.375,3.48,2050780,3.32403991779319,3.56427289120302,3.30933177656402,3.41228876516823,2091474.34204565,0.0,1.0
2022-06-29,3.42,3.45,3.315,3.39,1686583,3.35345620025154,3.38287248270988,3.25049921164732,3.32403991779319,1720050.45408595,0.0,1.0
2022-06-30,3.37,3.44,3.29,3.35,1808813,3.30442906282096,3.37306705522377,3.22598564293203,3.28481820784873,1844705.90656171,0.0,1.0
2022-07-01,3.51,3.52,3.34,3.35,1690708,3.44170504762658,3.45151047511269,3.27501278036261,3.28481820784873,1724257.30789813,0.0,1.0
2022-07-05,3.7,3.71,3.42,3.45,2859442,3.62800816986277,3.63781359734889,3.35345620025154,3.38287248270988,2916182.90385498,0.0,1.0
2022-07-06,3.65,3.755,3.6,3.69,1720623,3.5789810324322,3.68193802103641,3.52995389500162,3.61820274237666,1754765.92166571,0.0,1.0
2022-07-07,3.71,3.8,3.64,3.65,1704763,3.63781359734889,3.72606244472393,3.56917560494608,3.5789810324322,1738591.20615998,0.0,1.0
2022-07-08,3.76,3.77,3.645,3.68,1978811,3.68684073477947,3.69664616226558,3.57407831868914,3.60839731489054,2018077.23610416,0.0,1.0
2022-07-11,3.67,3.81,3.65,3.72,1586248,3.59859188740443,3.73586787221005,3.5789810324322,3.64761902483501,1617724.47172355,0.0,1.0
2022-07-12,3.63,3.725,3.6,3.65,1085299,3.55937017745997,3.65252173857806,3.52995389500162,3.5789810324322,1106834.96618253,0.0,1.0
2022-07-13,3.62,3.64,3.55,3.56,818284,3.54956474997385,3.56917560494608,3.48092675757104,3.49073218505716,834521.494507692,0.0,1.0
2022-07-14,3.52,3.57,3.48,3.57,956857,3.45151047511269,3.50053761254327,3.41228876516823,3.50053761254327,975844.246826466,0.0,1.0
2022-07-15,3.73,3.755,3.52,3.61,2934676,3.65742445232112,3.68193802103641,3.45151047511269,3.53975932248773,2992909.79832901,0.0,1.0
2022-07-18,3.65,3.81,3.64,3.74,1402505,3.5789810324322,3.73586787221005,3.56917560494608,3.66722987980724,1430335.39535725,0.0,1.0
2022-07-19,3.74,3.76,3.63,3.72,817218,3.66722987980724,3.68684073477947,3.55937017745997,3.64761902483501,833434.34149829,0.0,1.0
2022-07-20,3.74,3.75,3.67,3.71,1406214,3.66722987980724,3.67703530729335,3.59859188740443,3.63781359734889,1434117.99433649,0.0,1.0
2022-07-21,3.73,3.73,3.66,3.7,790915,3.65742445232112,3.65742445232112,3.58878645991831,3.62800816986277,806609.401905147,0.0,1.0
2022-07-22,3.68,3.78,3.65,3.74,922868,3.60839731489054,3.7064515897517,3.5789810324322,3.66722987980724,941180.791257468,0.0,1.0
2022-07-25,3.66,3.72,3.65,3.69,754619,3.58878645991831,3.64761902483501,3.5789810324322,3.61820274237666,769593.167731375,0.0,1.0
2022-07-26,3.53,3.63,3.48,3.63,1208426,3.46131590259881,3.55937017745997,3.41228876516823,3.55937017745997,1232405.21814181,0.0,1.0
2022-07-27,3.58,3.615,3.49,3.59,1115154,3.51034304002939,3.54466203623079,3.42209419265435,3.5201484675155,1137282.38934921,0.0,1.0
2022-07-28,3.62,3.6275,3.505,3.6,1014748,3.54956474997385,3.55691882058844,3.43680233388352,3.52995389500162,1034883.99810908,0.0,1.0
2022-07-29,3.65,3.66,3.48,3.62,1075673,3.5789810324322,3.58878645991831,3.41228876516823,3.54956474997385,1097017.95411076,0.0,1.0
2022-08-01,3.67,3.69,3.55,3.59,930727,3.59859188740443,3.61820274237666,3.48092675757104,3.5201484675155,949195.740132595,0.0,1.0
2022-08-02,3.64,3.74,3.63,3.66,1557802,3.56917560494608,3.66722987980724,3.55937017745997,3.58878645991831,1588714.00783478,0.0,1.0
2022-08-03,3.97,4.03,3.72,3.85,2681213,3.8927547119879,3.95158727690459,3.64761902483501,3.77508958215451,2734417.24371178,0.0,1.0
2022-08-04,4.06,4.13,3.94,3.94,2959991,3.98100355936294,4.04964155176575,3.86333842952955,3.86333842952955,3018727.13269393,0.0,1.0
2022-08-05,4.08,4.11,3.96,4.0,1918832,4.00061441433517,4.03003069679351,3.88294928450178,3.92217099444624,1956908.05191007,0.0,1.0
2022-08-08,4.13,4.2609,4.04,4.1,2043495,4.04964155176575,4.177994597559,3.96139270439071,4.0202252693074,2084044.78325251,0.0,1.0
2022-08-09,4.07,4.175,4.0,4.1,2039928,3.99080898684905,4.09376597545327,3.92217099444624,4.0202252693074,2080407.00202874,0.0,1.0
2022-08-10,4.12,4.225,4.0899,4.12,1631817,4.03983612427963,4.14279311288384,4.01032178754642,4.03983612427963,1664197.7132671,0.0,1.0
2022-08-11,4.08,4.15,4.0725,4.13,695360,4.00061441433517,4.06925240673798,3.99326034372058,4.04964155176575,709158.270748137,0.0,1.0
2022-08-12,4.24,4.24,4.08,4.12,1554805,4.15750125411302,4.15750125411302,4.00061441433517,4.03983612427963,1585657.5373196,0.0,1.0
2022-08-15,4.26,4.29,4.115,4.15,1398087,4.17711210908525,4.2065283915436,4.03493341053657,4.06925240673798,1425829.72744399,0.0,1.0
2022-08-16,4.24,4.28,4.19,4.22,1735938,4.15750125411302,4.19672296405748,4.10847411668244,4.13789039914079,1770384.82254656,0.0,1.0
2022-08-17,4.24,4.277,4.135,4.17,1331246,4.15750125411302,4.19378133581165,4.0545442655088,4.08886326171021,1357662.37819313,0.0,1.0
2022-08-18,4.27,4.27,4.16,4.22,1145317,4.18691753657136,4.18691753657136,4.07905783422409,4.13789039914079,1168043.92426721,0.0,1.0
2022-08-19,4.15,4.27,4.14,4.23,1385565,4.06925240673798,4.18691753657136,4.05944697925186,4.1476958266269,1413059.24903524,0.0,1.0
2022-08-22,4.06,4.155,4.0155,4.06,1462930,3.98100355936294,4.07415512048104,3.93736940704972,3.98100355936294,1491959.42968473,0.0,1.0
2022-08-23,4.03,4.125,4.02,4.05,1326329,3.95158727690459,4.04473883802269,3.94178184941847,3.97119813187682,1352647.80844901,0.0,1.0
2022-08-24,4.11,4.14,3.97,4.01,1693007,4.03003069679351,4.05944697925186,3.8927547119879,3.93197642193236,1726601.92775612,0.0,1.0
2022-08-25,4.17,4.245,4.08,4.11,1449999,4.08886326171021,4.16240396785608,4.00061441433517,4.03003069679351,1478771.83534648,0.0,1.0
2022-08-26,4.11,4.165,4.08,4.16,1677678,4.03003069679351,4.08396054796715,4.00061441433517,4.07905783422409,1710968.74906839,0.0,1.0
2022-08-29,4.06,4.1,3.995,4.05,1472216,3.98100355936294,4.0202252693074,3.91726828070319,3.97119813187682,1501429.69501803,0.0,1.0
2022-08-30,4.03,4.095,3.975,4.05,1178094,3.95158727690459,4.01532255556434,3.89765742573095,3.97119813187682,1201471.32969794,0.0,1.0
2022-08-31,4.02,4.06,3.96,4.03,1638978,3.94178184941847,3.98100355936294,3.88294928450178,3.95158727690459,1671500.81148505,0.0,1.0
2022-09-01,3.96,4.0352,3.875,3.97,1778907,3.88294928450178,3.95668609919737,3.7996031508698,3.8927547119879,1814206.47138426,0.0,1.0
2022-09-02,4.1,4.19,3.99,4.01,1777039,4.0202252693074,4.10847411668244,3.91236556696013,3.93197642193236,1812301.40400943,0.0,1.0
2022-09-06,3.93,4.14,3.89,4.09,1687597,3.85353300204343,4.05944697925186,3.81431129209897,4.01041984182128,1721084.57524124,0.0,1.0
2022-09-07,4.12,4.13,3.89,3.89,1211724,4.03983612427963,4.04964155176575,3.81431129209897,3.81431129209897,1235768.66150486,0.0,1.0
2022-09-08,4.13,4.16,4.01,4.05,1122590,4.04964155176575,4.07905783422409,3.93197642193236,3.97119813187682,1144865.94448796,0.0,1.0
2022-09-09,4.21,4.27,4.11,4.11,1162842,4.12808497165467,4.18691753657136,4.03003069679351,4.03003069679351,1185916.67894804,0.0,1.0
2022-09-12,4.22,4.295,4.195,4.23,1014668,4.13789039914079,4.21143110528665,4.1133768304255,4.1476958266269,1034802.41064121,0.0,1.0
2022-09-13,4.05,4.175,4.01,4.08,1498021,3.97119813187682,4.09376597545327,3.93197642193236,4.00061441433517,1527746.75262367,0.0,1.0
2022-09-14,4.06,4.09,3.97,4.04,1200235,3.98100355936294,4.01041984182128,3.8927547119879,3.96139270439071,1224051.68127501,0.0,1.0
2022-09-15,4.06,4.155,4.025,4.06,1431364,3.98100355936294,4.07415512048104,3.94668456316153,3.98100355936294,1459767.05454892,0.0,1.0
2022-09-16,4.1,4.13,3.93,4.01,2803228,4.0202252693074,4.04964155176575,3.85353300204343,3.93197642193236,2858853.42986764,0.0,1.0
2022-09-19,4.06,4.075,3.98,4.05,1070452,3.98100355936294,3.99571170059211,3.90256013947401,3.97119813187682,1091693.35198873,0.0,1.0
2022-09-20,3.98,4.01,3.94,4.01,784923,3.90256013947401,3.93197642193236,3.86333842952955,3.93197642193236,800498.500561494,0.0,1.0
2022-09-21,3.89,4.02,3.875,4.02,1089775,3.81431129209897,3.94178184941847,3.7996031508698,3.94178184941847,1111399.78501,0.0,1.0
2022-09-22,3.78,3.9,3.75,3.87,871466,3.7064515897517,3.82411671958509,3.67703530729335,3.79470043712674,888758.803462661,0.0,1.0
2022-09-23,3.65,3.74,3.595,3.73,1280785,3.5789810324322,3.66722987980724,3.52505118125856,3.65742445232112,1306200.06298917,0.0,1.0
2022-09-26,3.51,3.65,3.48,3.61,1865203,3.44170504762658,3.5789810324322,3.41228876516823,3.53975932248773,1902214.87297837,0.0,1.0
2022-09-27,3.32,3.535,3.27,3.52,3576668,3.25540192539038,3.46621861634187,3.2063747879598,3.45151047511269,3647641.06925938,0.0,1.0
2022-09-28,3.32,3.4,3.305,3.33,3566547,3.25540192539038,3.33384534527931,3.24069378416121,3.2652073528765,3637319.23473015,0.0,1.0
2022-09-29,3.23,3.3053,3.21,3.26,2456255,3.16715307801534,3.24098794698579,3.14754222304311,3.19656936047369,2504995.32374089,0.0,1.0
2022-09-30,3.14,3.245,3.14,3.22,2132674,3.0789042306403,3.18186121924451,3.0789042306403,3.15734765052923,2174993.39322008,0.0,1.0
2022-10-03,3.6,3.6,3.16,3.2,2806404,3.52995389500162,3.52995389500162,3.09851508561253,3.13773679555699,2862092.45234218,0.0,1.0
2022-10-04,3.83,3.84,3.62,3.63,1815347,3.75547872718228,3.76528415466839,3.54956474997385,3.55937017745997,1851369.5630002,0.0,1.0
2022-10-05,3.87,3.87,3.54,3.72,1348789,3.79470043712674,3.79470043712674,3.47112133008492,3.64761902483501,1375553.49005423,0.0,1.0
2022-10-06,3.92,3.96,3.828,3.84,1098118,3.84372757455732,3.88294928450178,3.75351764168505,3.76528415466839,1119908.33806575,0.0,1.0
2022-10-07,3.87,3.96,3.815,3.86,1717778,3.79470043712674,3.88294928450178,3.7407705859531,3.78489500964062,1751864.4673395,0.0,1.0
2022-10-10,3.77,3.91,3.75,3.87,1040190,3.69664616226558,3.8339221470712,3.67703530729335,3.79470043712674,1060830.85257925,0.0,1.0
2022-10-11,3.65,3.76,3.62,3.72,1034738,3.5789810324322,3.68684073477947,3.54956474997385,3.64761902483501,1055270.66664373,0.0,1.0
2022-10-12,3.7,3.71,3.57,3.63,1106116,3.62800816986277,3.63781359734889,3.50053761254327,3.55937017745997,1128065.04516631,0.0,1.0
2022-10-13,3.73,3.77,3.59,3.6,1430373,3.65742445232112,3.69664616226558,3.5201484675155,3.52995389500162,1458756.38979065,0.0,1.0
2022-10-14,3.53,3.77,3.52,3.74,1155010,3.46131590259881,3.69664616226558,3.45151047511269,3.66722987980724,1177929.26584331,0.0,1.0
2022-10-17,3.74,3.875,3.6,3.71,1520720,3.66722987980724,3.7996031508698,3.52995389500162,3.63781359734889,1550896.17678915,0.0,1.0
2022-10-18,3.71,3.89,3.675,3.81,1316321,3.63781359734889,3.81431129209897,3.60349460114749,3.73586787221005,1342441.21621816,0.0,1.0
2022-10-19,3.55,3.67,3.495,3.65,981747,3.48092675757104,3.59859188740443,3.4269969063974,3.5789810324322,1001228.14776831,0.0,1.0
2022-10-20,3.54,3.63,3.51,3.55,1008963,3.47112133008492,3.55937017745997,3.44170504762658,3.48092675757104,1028984.20433855,0.0,1.0
2022-10-21,3.62,3.635,3.505,3.57,1124190,3.54956474997385,3.56427289120302,3.43680233388352,3.50053761254327,1146497.69384542,0.0,1.0
2022-10-24,3.72,3.72,3.6,3.65,1217000,3.64761902483501,3.64761902483501,3.52995389500162,3.5789810324322,1241149.35501105,0.0,1.0
2022-10-25,3.91,3.92,3.73,3.74,1621329,3.8339221470712,3.84372757455732,3.65742445232112,3.66722987980724,1653501.59622901,0.0,1.0
2022-10-26,3.86,3.98,3.85,3.92,1264994,3.78489500964062,3.90256013947401,3.77508958215451,3.84372757455732,1290095.71667449,0.0,1.0
2022-10-27,3.93,4.0,3.86,3.9,1145118,3.85353300204343,3.92217099444624,3.78489500964062,3.82411671958509,1167840.97544087,0.0,1.0
2022-10-28,3.98,4.0,3.86,3.96,1450297,3.90256013947401,3.92217099444624,3.78489500964062,3.88294928450178,1479075.74866431,0.0,1.0
2022-10-31,3.96,3.99,3.91,3.91,1409556,3.88294928450178,3.91236556696013,3.8339221470712,3.8339221470712,1437526.31080687,0.0,1.0
2022-11-01,3.92,4.04,3.92,4.0,1227661,3.84372757455732,3.96139270439071,3.84372757455732,3.92217099444624,1252021.90494841,0.0,1.0
2022-11-02,3.79,4.03,3.76,4.0,1570072,3.71625701723781,3.95158727690459,3.68684073477947,3.92217099444624,1601227.48571973,0.0,1.0
2022-11-03,3.66,3.79,3.61,3.72,1461326,3.58878645991831,3.71625701723781,3.53975932248773,3.64761902483501,1490323.60095388,0.0,1.0
2022-11-04,3.82,3.8901,3.7,3.71,1635007,3.74567329969616,3.81440934637383,3.62800816986277,3.63781359734889,1667451.01354852,0.0,1.0
2022-11-07,3.95,4.0,3.86,3.86,1523554,3.87314385701566,3.92217099444624,3.78489500964062,3.78489500964062,1553786.41283854,0.0,1.0
2022-11-08,3.96,4.03,3.81,3.95,1740851,3.88294928450178,3.95158727690459,3.73586787221005,3.87314385701566,1775395.31291729,0.0,1.0
2022-11-09,3.8,3.97,3.775,3.95,1753594,3.72606244472393,3.8927547119879,3.70154887600864,3.87314385701566,1788391.17670604,0.0,1.0
2022-11-10,4.01,4.02,3.91,3.98,1458572,3.93197642193236,3.94178184941847,3.8339221470712,3.90256013947401,1487514.95237237,0.0,1.0
2022-11-11,4.06,4.115,3.95,3.98,1710221,3.98100355936294,4.03493341053657,3.87314385701566,3.90256013947401,1744157.51115559,0.0,1.0
2022-11-14,4.04,4.135,3.96,4.03,1351207,3.96139270439071,4.0545442655088,3.88294928450178,3.95158727690459,1378019.47127068,0.0,1.0
2022-11-15,4.08,4.175,4.05,4.15,864887,4.00061441433517,4.09376597545327,3.97119813187682,4.06925240673798,882049.254073493,0.0,1.0
2022-11-16,4.05,4.095,4.0,4.05,978838,3.97119813187682,4.01532255556434,3.92217099444624,3.97119813187682,998261.423467794,0.0,1.0
2022-11-17,3.87,4.0,3.85,3.95,998704,3.79470043712674,3.92217099444624,3.77508958215451,3.87314385701566,1018521.63142724,0.0,1.0
2022-11-18,3.95,4.045,3.94,3.98,1736022,3.87314385701566,3.96629541813376,3.86333842952955,3.90256013947401,1770470.48938783,0.0,1.0
2022-11-21,3.96,3.99,3.88,3.88,1537571,3.88294928450178,3.91236556696013,3.80450586461286,3.80450586461286,1568081.55705316,0.0,1.0
2022-11-22,3.96,3.995,3.915,3.99,1414874,3.88294928450178,3.91726828070319,3.83882486081426,3.91236556696013,1442949.83773369,0.0,1.0
2022-11-23,3.98,4.005,3.92,3.97,1312379,3.90256013947401,3.9270737081893,3.84372757455732,3.8927547119879,1338420.99373874,0.0,1.0
2022-11-25,3.96,3.99,3.95,3.99,386164,3.88294928450178,3.91236556696013,3.87314385701566,3.91236556696013,393826.786794155,0.0,1.0
2022-11-28,3.91,3.995,3.88,3.91,1154649,3.8339221470712,3.91726828070319,3.80450586461286,3.8339221470712,1177561.10239454,0.0,1.0
2022-11-29,4.15,4.155,3.875,3.9,3480336,4.06925240673798,4.07415512048104,3.7996031508698,3.82411671958509,3549397.51982065,0.0,1.0
2022-11-30,4.31,4.32,4.11,4.14,3873033,4.22613924651583,4.23594467400194,4.03003069679351,4.05944697925186,3949886.94320995,0.0,1.0
2022-12-01,4.45,4.47,4.305,4.35,2351207,4.36341523132145,4.38302608629368,4.22123653277277,4.26536095646029,2397862.81967745,0.0,1.0
2022-12-02,4.49,4.535,4.29,4.29,2659730,4.40263694126591,4.44676136495343,4.2065283915436,4.2065283915436,2712507.94905796,0.0,1.0
2022-12-05,4.43,4.495,4.4,4.43,1845728,4.34380437634921,4.40753965500897,4.31438809389087,4.34380437634921,1882353.42376815,0.0,1.0
2022-12-06,4.48,4.555,4.4,4.4,2571503,4.39283151377979,4.46637221992566,4.31438809389087,4.31438809389087,2622530.22995808,0.0,1.0
2022-12-07,4.43,4.54,4.37,4.45,1974489,4.34380437634921,4.45166407869649,4.28497181143252,4.36341523132145,2013669.47315235,0.0,1.0
2022-12-08,4.48,4.56,4.43,4.44,1290011,4.39283151377979,4.47127493366872,4.34380437634921,4.35360980383533,1315609.13772158,0.0,1.0
2022-12-09,4.49,4.55,4.395,4.43,1712418,4.40263694126591,4.4614695061826,4.30948538014781,4.34380437634921,1746398.10699204,0.0,1.0
2022-12-12,4.38,4.5,4.33,4.48,1193171,4.29477723891864,4.41244236875202,4.24575010148806,4.39283151377979,1216847.50786186,0.0,1.0
2022-12-13,4.36,4.55,4.35,4.51,1575273,4.2751663839464,4.4614695061826,4.26536095646029,4.42224779623814,1606531.69097479,0.0,1.0
2022-12-14,4.3,4.405,4.26,4.37,1230095,4.21633381902971,4.31929080763392,4.17711210908525,4.28497181143252,1254504.20365844,0.0,1.0
2022-12-15,4.03,4.23,4.03,4.22,1228748,3.95158727690459,4.1476958266269,3.95158727690459,4.13789039914079,1253130.47466813,0.0,1.0
2022-12-16,3.98,4.075,3.945,4.03,2462835,3.90256013947401,3.99571170059211,3.86824114327261,3.95158727690459,2511705.89297341,0.0,1.0
2022-12-19,3.82,4.0,3.8,3.97,1785845,3.74567329969616,3.92217099444624,3.72606244472393,3.8927547119879,1821282.1445355,0.0,1.0
2022-12-20,3.8,3.89,3.8,3.81,904277,3.72606244472393,3.81431129209897,3.72606244472393,3.73586787221005,922220.883567236,0.0,1.0
2022-12-21,3.9,3.945,3.81,3.84,966988,3.82411671958509,3.86824114327261,3.73586787221005,3.76528415466839,986176.279789173,0.0,1.0
2022-12-22,3.84,3.88,3.77,3.86,701879,3.76528415466839,3.80450586461286,3.69664616226558,3.78489500964062,715806.629536402,0.0,1.0
2022-12-23,3.83,3.87,3.81,3.83,518244,3.75547872718228,3.79470043712674,3.73586787221005,3.75547872718228,528527.696251722,0.0,1.0
2022-12-27,3.77,3.85,3.77,3.83,468581,3.69664616226558,3.77508958215451,3.69664616226558,3.75547872718228,477879.216039797,0.0,1.0
2022-12-28,3.71,3.84,3.71,3.78,1503333,3.63781359734889,3.76528415466839,3.63781359734889,3.7064515897517,1533164.16049041,0.0,1.0
2022-12-29,3.82,3.85,3.75,3.77,799150,3.74567329969616,3.77508958215451,3.67703530729335,3.69664616226558,815007.811879277,0.0,1.0
2022-12-30,3.77,3.81,3.74,3.78,975390,3.69664616226558,3.73586787221005,3.66722987980724,3.7064515897517,994745.003602489,0.0,1.0
2023-01-03,3.94,4.03,3.82,3.82,2271183,3.86333842952955,3.95158727690459,3.74567329969616,3.74567329969616,2316250.87556455,0.0,1.0
2023-01-04,4.0,4.08,3.96,3.99,1415100,3.92217099444624,4.00061441433517,3.88294928450178,3.91236556696013,1443180.32233043,0.0,1.0
2023-01-05,3.92,3.97,3.895,3.97,956567,3.84372757455732,3.8927547119879,3.81921400584203,3.8927547119879,975548.492255426,0.0,1.0
2023-01-06,4.01,4.02,3.86,3.97,1621498,3.93197642193236,3.94178184941847,3.78489500964062,3.8927547119879,1653673.94975489,0.0,1.0
2023-01-09,4.06,4.09,3.94,4.04,1658341,3.98100355936294,4.01041984182128,3.86333842952955,3.96139270439071,1691248.03824024,0.0,1.0
2023-01-10,4.1,4.145,4.06,4.06,2075399,4.0202252693074,4.06434969299492,3.98100355936294,3.98100355936294,2116581.86544008,0.0,1.0
2023-01-11,4.15,4.15,4.09,4.11,1790928,4.06925240673798,4.06925240673798,4.01041984182128,4.03003069679351,1826466.00827545,0.0,1.0
2023-01-12,4.18,4.21,4.11,4.18,1208811,4.09866868919632,4.12808497165467,4.03003069679351,4.09866868919632,1232797.85783095,0.0,1.0
2023-01-13,4.18,4.21,4.12,4.14,789505,4.09866868919632,4.12808497165467,4.03983612427963,4.05944697925186,805171.422783894,0.0,1.0
2023-01-17,4.09,4.16,4.05,4.15,1335618,4.01041984182128,4.07905783422409,3.97119813187682,4.06925240673798,1362121.13331237,0.0,1.0
2023-01-18,4.05,4.1,4.035,4.09,1182950,3.97119813187682,4.0202252693074,3.95648999064765,4.01041984182128,1206423.6889978,0.0,1.0
2023-01-19,4.085,4.11,3.99,4.01,1139102,4.00551712807823,4.03003069679351,3.91236556696013,3.93197642193236,1161705.59785686,0.0,1.0
2023-01-20,4.18,4.18,4.08,4.15,1188571,4.09866868919632,4.09866868919632,4.00061441433517,4.06925240673798,1212156.22845919,0.0,1.0
2023-01-23,4.24,4.26,4.16,4.16,985177,4.15750125411302,4.17711210908525,4.07905783422409,4.07905783422409,1004726.21045334,0.0,1.0
2023-01-24,4.2,4.26,4.16,4.22,1050237,4.11827954416855,4.17711210908525,4.07905783422409,4.13789039914079,1071077.21870069,0.0,1.0
2023-01-25,4.28,4.29,4.08,4.14,1161598,4.19672296405748,4.2065283915436,4.00061441433517,4.05944697925186,1184647.99382262,0.0,1.0
2023-01-26,4.39,4.39,4.285,4.3,1027477,4.30458266640475,4.30458266640475,4.20162567780054,4.21633381902971,1047865.58409095,0.0,1.0
2023-01-27,4.35,4.435,4.3,4.35,1438652,4.26536095646029,4.34870709009227,4.21633381902971,4.26536095646029,1467199.67287211,0.0,1.0
2023-01-30,4.28,4.325,4.27,4.3,713642,4.19672296405748,4.240847387745,4.18691753657136,4.21633381902971,727803.04684371,0.0,1.0
2023-01-31,4.35,4.35,4.28,4.28,1119796,4.26536095646029,4.26536095646029,4.19672296405748,4.19672296405748,1142016.50217252,0.0,1.0
2023-02-01,4.44,4.47,4.3,4.3,1939740,4.35360980383533,4.38302608629368,4.21633381902971,4.21633381902971,1978230.93663856,0.0,1.0
2023-02-02,4.46,4.59,4.41,4.44,1814627,4.37322065880756,4.50069121612706,4.32419352137698,4.35360980383533,1850635.27578935,0.0,1.0
2023-02-03,4.37,4.4575,4.3546,4.4,1126558,4.28497181143252,4.37076930193603,4.2698714531039,4.31438809389087,1148912.68289444,0.0,1.0
2023-02-06,4.32,4.39,4.32,4.33,937088,4.23594467400194,4.30458266640475,4.23594467400194,4.24575010148806,955682.963671812,0.0,1.0
2023-02-07,4.39,4.39,4.26,4.3,951982,4.30458266640475,4.30458266640475,4.17711210908525,4.21633381902971,970872.510502982,0.0,1.0
2023-02-08,4.37,4.405,4.31,4.35,780725,4.28497181143252,4.31929080763392,4.22613924651583,4.26536095646029,796217.198184882,0.0,1.0
2023-02-09,4.31,4.42,4.3,4.42,1159279,4.22613924651583,4.3339989488631,4.21633381902971,4.3339989488631,1182282.97709766,0.0,1.0
2023-02-10,4.29,4.335,4.25,4.26,987898,4.2065283915436,4.25065281523112,4.16730668159913,4.17711210908525,1007501.20420436,0.0,1.0
2023-02-13,4.3,4.32,4.25,4.26,970811,4.21633381902971,4.23594467400194,4.16730668159913,4.17711210908525,990075.140910133,0.0,1.0
2023-02-14,4.24,4.32,4.1924,4.25,972965,4.15750125411302,4.23594467400194,4.11082741927911,4.16730668159913,992271.8834826,0.0,1.0
2023-02-15,4.37,4.4,4.185,4.2,1129335,4.28497181143252,4.31438809389087,4.10357140293938,4.11827954416855,1151744.78787297,0.0,1.0
2023-02-16,4.45,4.52,4.26,4.29,1707341,4.36341523132145,4.43205322372425,4.17711210908525,4.2065283915436,1741220.36231218,0.0,1.0
2023-02-17,4.4,4.51,4.36,4.46,1230435,4.31438809389087,4.42224779623814,4.2751663839464,4.37322065880756,1254850.95039689,0.0,1.0
2023-02-21,4.22,4.38,4.195,4.33,1858645,4.13789039914079,4.29477723891864,4.1133768304255,4.24575010148806,1895526.74029951,0.0,1.0
2023-02-22,4.26,4.29,4.18,4.2,1612675,4.17711210908525,4.2065283915436,4.09866868919632,4.11827954416855,1644675.8718919,0.0,1.0
2023-02-23,4.26,4.35,4.25,4.28,1038838,4.17711210908525,4.26536095646029,4.16730668159913,4.19672296405748,1059452.0243722,0.0,1.0
2023-02-24,4.19,4.24,4.15,4.23,1417093,4.10847411668244,4.15750125411302,4.06925240673798,4.1476958266269,1445212.87012381,0.0,1.0
2023-02-27,4.74,4.84,4.15,4.19,3984807,4.6477726284188,4.74582690327995,4.06925240673798,4.10847411668244,4063878.91363477,0.0,1.0
2023-02-28,4.86,4.97,4.72,4.77,4713025,4.76543775825218,4.87329746059946,4.62816177344657,4.67718891087714,4806547.19712486,0.0,1.0
2023-03-01,5.1,5.13,4.86,4.89,4038717,5.00076801791896,5.03018430037731,4.76543775825218,4.79485404071053,4118858.66854738,0.0,1.0
2023-03-02,5.04,5.09,4.93,5.07,2827194,4.94193545300227,4.99096259043284,4.83407575065499,4.97135173546061,2883294.99555555,0.0,1.0
2023-03-03,5.24,5.25,5.03,5.04,2397921,5.13804400272458,5.14784943021069,4.93213002551615,4.94193545300227,2445503.78185493,0.0,1.0
2023-03-06,5.14,5.275,5.1,5.25,2460761,5.03998972786342,5.17236299892598,5.00076801791896,5.14784943021069,2509590.73786881,0.0,1.0
2023-03-07,5.12,5.17,5.04,5.16,1675621,5.02037887289119,5.06940601032177,4.94193545300227,5.05960058283565,1708870.93130071,0.0,1.0
2023-03-08,5.13,5.14,5.0499,5.11,1486850,5.03018430037731,5.03998972786342,4.95164282621352,5.01057344540508,1516354.08257862,0.0,1.0
2023-03-09,4.95,5.11,4.95,5.11,1874138,4.85368660562723,5.01057344540508,4.85368660562723,5.01057344540508,1911327.17329638,0.0,1.0
2023-03-10,4.94,5.035,4.79,4.91,2478679,4.84388117814111,4.93703273925921,4.69679976584938,4.81446489568276,2527864.29098557,0.0,1.0
2023-03-13,4.93,5.03,4.73,4.76,2401101,4.83407575065499,4.93213002551615,4.63796720093268,4.66738348339103,2448746.88370287,0.0,1.0
2023-03-14,5.17,5.23,5.0,5.05,3265212,5.06940601032177,5.12823857523846,4.9027137430578,4.95174088048838,3330004.73933799,0.0,1.0
2023-03-15,5.07,5.0963,4.895,5.0,3398237,4.97135173546061,4.9971400097491,4.79975675445359,4.9027137430578,3465669.40075981,0.0,1.0
2023-03-16,5.4,5.51,5.01,5.01,4505431,5.29493084250243,5.4027905448497,4.91251917054392,4.91251917054392,4594833.8370557,0.0,1.0
2023-03-17,5.15,5.385,5.12,5.29,3321284,5.04979515534954,5.28022270127325,5.02037887289119,5.18707114015516,3387189.39556986,0.0,1.0
2023-03-20,5.17,5.27,5.12,5.225,2528618,5.06940601032177,5.16746028518292,5.02037887289119,5.1233358614954,2578794.24796165,0.0,1.0
2023-03-21,5.22,5.315,5.19,5.25,1614837,5.11843314775235,5.21158470887045,5.089016865294,5.14784943021069,1646880.77321116,0.0,1.0
2023-03-22,5.09,5.275,5.08,5.21,1549390,4.99096259043284,5.17236299892598,4.98115716294673,5.10862772026623,1580135.08558798,0.0,1.0
2023-03-23,5.03,5.185,4.98,5.11,2464772,4.93213002551615,5.08411415155094,4.88310288808557,5.01057344540508,2513681.32953927,0.0,1.0
2023-03-24,5.04,5.04,4.83,4.94,2210498,4.94193545300227,4.94193545300227,4.73602147579384,4.84388117814111,2254361.68196648,0.0,1.0
2023-03-27,5.05,5.1046,5.0,5.08,1472271,4.95174088048838,5.00527851456257,4.9027137430578,4.98115716294673,1501485.7864022,0.0,1.0
2023-03-28,5.06,5.07,4.9925,5.01,1625791,4.9615463079745,4.97135173546061,4.89535967244322,4.91251917054392,1658052.1372496,0.0,1.0
2023-03-29,5.14,5.15,5.07,5.12,1779989,5.03998972786342,5.04979515534954,4.97135173546061,5.02037887289119,1815309.94188723,0.0,1.0
2023-03-30,5.32,5.35,5.1613,5.17,3230270,5.2164874226135,5.24590370507185,5.06087528840885,5.06940601032177,3294369.37305797,0.0,1.0
2023-03-31,5.23,5.36,5.11,5.32,2668117,5.12823857523846,5.25570913255797,5.01057344540508,5.2164874226135,2721061.37522105,0.0,1.0
2023-04-03,4.62,5.18,4.47,5.18,5976480,4.53010749858541,5.07921143780788,4.38302608629368,5.07921143780788,6095073.37488614,0.0,1.0
2023-04-04,4.55,4.67,4.505,4.61,2428946,4.4614695061826,4.57913463601599,4.41734508249508,4.5203020710993,2477144.42173925,0.0,1.0
2023-04-05,4.47,4.52,4.355,4.49,2815180,4.38302608629368,4.43205322372425,4.27026367020335,4.40263694126591,2871042.59756779,0.0,1.0
2023-04-06,4.44,4.52,4.4125,4.46,1625707,4.35360980383533,4.43205322372425,4.32664487824851,4.37322065880756,1657966.47040834,0.0,1.0
2023-04-10,4.38,4.445,4.32,4.4,2890473,4.29477723891864,4.35851251757839,4.23594467400194,4.31438809389087,2947829.66279938,0.0,1.0
2023-04-11,4.28,4.4192,4.26,4.36,2672402,4.19672296405748,4.33321451466421,4.17711210908525,4.2751663839464,2725431.40396897,0.0,1.0
2023-04-12,4.22,4.4,4.19,4.33,2386488,4.13789039914079,4.31438809389087,4.10847411668244,4.24575010148806,2433843.91285259,0.0,1.0
2023-04-13,4.29,4.35,4.2,4.2,1942282,4.2065283915436,4.26536095646029,4.11827954416855,4.11827954416855,1980823.37843021,0.0,1.0
2023-04-14,4.39,4.41,4.28,4.31,2017846,4.30458266640475,4.32419352137698,4.19672296405748,4.22613924651583,2057886.82120922,0.0,1.0
2023-04-17,4.41,4.42,4.3,4.36,1785725,4.32419352137698,4.3339989488631,4.21633381902971,4.2751663839464,1821159.7633337,0.0,1.0
2023-04-18,4.59,4.6,4.385,4.43,2956572,4.50069121612706,4.51049664361318,4.29967995266169,4.34380437634921,3015240.28828573,0.0,1.0
2023-04-19,4.82,4.835,4.55,4.59,3616768,4.72621604830772,4.7409241895369,4.4614695061826,4.50069121612706,3688536.78753049,0.0,1.0
2023-04-20,4.73,4.8,4.7,4.8,2436939,4.63796720093268,4.70660519333549,4.60855091847434,4.70660519333549,2485296.02962307,0.0,1.0
2023-04-21,4.68,4.72,4.65,4.69,2221849,4.5889400635021,4.62816177344657,4.55952378104376,4.59874549098822,2265937.92381425,0.0,1.0
2023-04-24,4.62,4.68,4.585,4.66,1769342,4.53010749858541,4.5889400635021,4.49578850238401,4.56932920852987,1804451.66975675,0.0,1.0
2023-04-25,4.39,4.59,4.38,4.59,1962612,4.30458266640475,4.50069121612706,4.29477723891864,4.50069121612706,2001556.79370332,0.0,1.0
2023-04-26,4.39,4.43,4.34,4.37,2329470,4.30458266640475,4.34380437634921,4.25555552897417,4.28497181143252,2375694.48481314,0.0,1.0
2023-04-27,4.42,4.44,4.355,4.42,1698333,4.3339989488631,4.35360980383533,4.27026367020335,4.3339989488631,1732033.61342973,0.0,1.0
2023-04-28,4.53,4.55,4.37,4.41,2833083,4.44185865121037,4.4614695061826,4.28497181143252,4.32419352137698,2889300.85303432,0.0,1.0
2023-05-01,4.39,4.58,4.33,4.54,2746156,4.30458266640475,4.49088578864095,4.24575010148806,4.45166407869649,2800648.93028737,0.0,1.0
2023-05-02,4.44,4.49,4.32,4.41,5448266,4.35360980383533,4.40263694126591,4.23594467400194,4.32419352137698,5556377.8404508,0.0,1.0
2023-05-03,4.49,4.64,4.36,4.36,3585543,4.40263694126591,4.54971835355764,4.2751663839464,4.2751663839464,3656692.17897648,0.0,1.0
2023-05-04,4.05,4.47,3.99,4.42,3940399,3.97119813187682,4.38302608629368,3.91236556696013,4.3339989488631,4018589.71021872,0.0,1.0
2023-05-05,4.17,4.23,4.09,4.13,2266601,4.08886326171021,4.1476958266269,4.01041984182128,4.04964155176575,2311577.95334215,0.0,1.0
2023-05-08,4.15,4.24,4.12,4.15,1972179,4.06925240673798,4.15750125411302,4.03983612427963,4.06925240673798,2011313.63501753,0.0,1.0
2023-05-09,4.13,4.1787,4.045,4.1,2817932,4.04964155176575,4.09739398362313,3.96629541813376,4.0202252693074,2873849.20646261,0.0,1.0
2023-05-10,4.1,4.2,4.015,4.2,2170137,4.0202252693074,4.11827954416855,3.93687913567542,4.11827954416855,2213199.78458144,0.0,1.0
2023-05-11,4.1,4.13,4.01,4.06,1339038,4.0202252693074,4.04964155176575,3.93197642193236,3.98100355936294,1365608.99756392,0.0,1.0
2023-05-12,4.13,4.18,4.1,4.11,1740029,4.04964155176575,4.09866868919632,4.0202252693074,4.03003069679351,1774557.0016849,0.0,1.0
2023-05-15,4.31,4.36,4.15,4.16,1682496,4.22613924651583,4.2751663839464,4.06925240673798,4.07905783422409,1715882.35432101,0.0,1.0
2023-05-16,4.41,4.43,4.27,4.3,2132989,4.32419352137698,4.34380437634921,4.18691753657136,4.21633381902971,2175314.64387483,0.0,1.0
2023-05-17,4.55,4.57,4.36,4.46,1695985,4.4614695061826,4.48108036115483,4.2751663839464,4.37322065880756,1729639.02124767,0.0,1.0
2023-05-18,4.61,4.625,4.5,4.54,1904220,4.5203020710993,4.53501021232847,4.41244236875202,4.45166407869649,1942006.10090315,0.0,1.0
2023-05-19,4.64,4.685,4.58,4.64,2833754,4.54971835355764,4.59384277724516,4.49088578864095,4.54971835355764,2889985.1679211,0.0,1.0
2023-05-22,4.75,4.84,4.63,4.65,3253266,4.65757805590491,4.74582690327995,4.53991292607153,4.55952378104376,3317821.69069793,0.0,1.0
2023-05-23,4.6,4.77,4.56,4.73,3753042,4.51049664361318,4.67718891087714,4.47127493366872,4.63796720093268,3827514.91999127,0.0,1.0
2023-05-24,4.48,4.55,4.46,4.54,5487979,4.39283151377979,4.4614695061826,4.37322065880756,4.45166407869649,5596878.87934609,0.0,1.0
2023-05-25,4.38,4.55,4.33,4.43,3410422,4.29477723891864,4.4614695061826,4.24575010148806,4.34380437634921,3478096.19196014,0.0,1.0
2023-05-26,4.39,4.415,4.31,4.32,1902871,4.30458266640475,4.32909623512004,4.22613924651583,4.23594467400194,1940630.33222616,0.0,1.0
2023-05-30,4.25,4.438,4.24,4.43,1711064,4.16730668159913,4.35164871833811,4.15750125411302,4.34380437634921,1745017.2390983,0.0,1.0
2023-05-31,4.07,4.25,4.005,4.24,3129150,3.99080898684905,4.16730668159913,3.9270737081893,4.15750125411302,3191242.81366707,0.0,1.0
2023-06-01,3.99,4.11,3.98,4.11,1848285,3.91236556696013,4.03003069679351,3.90256013947401,4.03003069679351,1884961.16321002,0.0,1.0
2023-06-02,4.21,4.22,4.07,4.07,1878479,4.12808497165467,4.13789039914079,3.99080898684905,3.99080898684905,1915754.31327182,0.0,1.0
2023-06-05,4.26,4.3,4.165,4.19,2055837,4.17711210908525,4.21633381902971,4.08396054796715,4.10847411668244,2096631.68985855,0.0,1.0
2023-06-06,4.37,4.41,4.225,4.24,2291781,4.28497181143252,4.32419352137698,4.14279311288384,4.15750125411302,2337257.60885504,0.0,1.0
2023-06-07,4.58,4.59,4.38,4.41,2836969,4.49088578864095,4.50069121612706,4.29477723891864,4.32419352137698,2893263.96428623,0.0,1.0
2023-06-08,4.79,4.81,4.54,4.58,2504253,4.69679976584938,4.71641062082161,4.45166407869649,4.49088578864095,2553945.76477772,0.0,1.0
2023-06-09,4.76,4.825,4.75,4.77,1567933,4.66738348339103,4.73111876205078,4.65757805590491,4.67718891087714,1599046.04079748,0.0,1.0
2023-06-12,4.67,4.785,4.63,4.72,2448860,4.57913463601599,4.69189705210632,4.53991292607153,4.62816177344657,2497453.58217942,0.0,1.0
2023-06-13,4.7,4.785,4.6,4.66,1641362,4.60855091847434,4.69189705210632,4.51049664361318,4.56932920852987,1673932.11802764,0.0,1.0
2023-06-14,4.72,4.78,4.67,4.71,1743627,4.62816177344657,4.68699433836326,4.57913463601599,4.61835634596045,1778226.39805246,0.0,1.0
2023-06-15,4.84,4.865,4.71,4.71,2061754,4.74582690327995,4.77034047199524,4.61835634596045,4.61835634596045,2102666.10295107,0.0,1.0
2023-06-16,4.8,4.92,4.75,4.92,3128148,4.70660519333549,4.82427032316888,4.65757805590491,4.82427032316888,3190220.93063197,0.0,1.0
2023-06-20,4.65,4.74,4.52,4.74,2088841,4.55952378104376,4.6477726284188,4.43205322372425,4.6477726284188,2130290.59972936,0.0,1.0
2023-06-21,4.48,4.615,4.48,4.61,1595483,4.39283151377979,4.52520478484235,4.39283151377979,4.5203020710993,1627142.72504609,0.0,1.0
2023-06-22,4.35,4.505,4.315,4.48,2162287,4.26536095646029,4.41734508249508,4.23104196025889,4.39283151377979,2205194.01429645,0.0,1.0
2023-06-23,4.34,4.34,4.25,4.28,7962546,4.25555552897417,4.25555552897417,4.16730668159913,4.19672296405748,8120549.574483,0.0,1.0
2023-06-26,4.24,4.39,4.24,4.32,1436710,4.15750125411302,4.30458266640475,4.15750125411302,4.23594467400194,1465219.1370895,0.0,1.0
2023-06-27,4.27,4.335,4.21,4.27,2415856,4.18691753657136,4.25065281523112,4.12808497165467,4.18691753657136,2463794.67230861,0.0,1.0
2023-06-28,4.25,4.26,4.18,4.25,1356468,4.16730668159913,4.17711210908525,4.09866868919632,4.16730668159913,1383384.86712665,0.0,1.0
2023-06-29,4.37,4.405,4.22,4.24,2272290,4.28497181143252,4.31929080763392,4.13789039914079,4.15750125411302,2317379.84215124,0.0,1.0
2023-06-30,4.43,4.69,4.41,4.43,3475885,4.34380437634921,4.59874549098822,4.32419352137698,4.34380437634921,3544858.1970769,0.0,1.0
2023-07-03,4.9,4.98,4.29,4.38,1135099,4.80465946819665,4.88310288808557,4.2065283915436,4.29477723891864,1157623.16493319,0.0,1.0
2023-07-05,4.4,4.68,4.26,4.55,2999694,4.31438809389087,4.5889400635021,4.17711210908525,4.4614695061826,3059217.97315572,0.0,1.0
2023-07-06,4.31,4.47,4.25,4.35,1919052,4.22613924651583,4.38302608629368,4.16730668159913,4.26536095646029,1957132.41744672,0.0,1.0
2023-07-07,4.41,4.45,4.25,4.28,1550946,4.32419352137698,4.36341523132145,4.16730668159913,4.19672296405748,1581721.9618381,0.0,1.0
2023-07-10,4.45,4.58,4.33,4.39,1972534,4.36341523132145,4.49088578864095,4.24575010148806,4.30458266640475,2011675.67940621,0.0,1.0
2023-07-11,4.6,4.625,4.345,4.44,1563457,4.51049664361318,4.53501021232847,4.26045824271723,4.35360980383533,1594481.22197002,0.0,1.0
2023-07-12,4.58,4.69,4.545,4.67,2552007,4.49088578864095,4.59874549098822,4.45656679243954,4.57913463601599,2602647.36403754,0.0,1.0
2023-07-13,4.61,4.725,4.535,4.59,2233823,4.5203020710993,4.63306448718962,4.44676136495343,4.50069121612706,2278149.52806807,0.0,1.0
2023-07-14,4.64,4.73,4.57,4.61,1132667,4.54971835355764,4.63796720093268,4.48108036115483,4.5203020710993,1155142.90590986,0.0,1.0
2023-07-17,4.64,4.68,4.6,4.6,733171,4.54971835355764,4.5889400635021,4.51049664361318,4.51049664361318,747719.567594746,0.0,1.0
2023-07-18,4.74,4.79,4.62,4.64,1197725,4.6477726284188,4.69679976584938,4.53010749858541,4.54971835355764,1221491.87447051,0.0,1.0
2023-07-19,4.78,4.83,4.69,4.71,1049817,4.68699433836326,4.73602147579384,4.59874549098822,4.61835634596045,1070648.88449436,0.0,1.0
2023-07-20,4.78,4.82,4.7,4.73,1265822,4.68699433836326,4.72621604830772,4.60855091847434,4.63796720093268,1290940.14696696,0.0,1.0
2023-07-21,4.73,4.86,4.72,4.83,1098161,4.63796720093268,4.76543775825218,4.62816177344657,4.73602147579384,1119952.19132974,0.0,1.0
2023-07-24,4.8,4.84,4.72,4.72,837881,4.70660519333549,4.74582690327995,4.62816177344657,4.62816177344657,854507.36460642,0.0,1.0
2023-07-25,4.78,4.85,4.75,4.79,974291,4.68699433836326,4.75563233076607,4.65757805590491,4.69679976584938,993624.195762589,0.0,1.0
2023-07-26,4.78,4.84,4.715,4.77,1642723,4.68699433836326,4.74582690327995,4.62325905970351,4.67718891087714,1675320.12482483,0.0,1.0
2023-07-27,4.76,4.87,4.73,4.79,1235326,4.66738348339103,4.7752431857383,4.63796720093268,4.69679976584938,1259839.00421395,0.0,1.0
2023-07-28,4.86,4.96,4.79,4.8,1302517,4.76543775825218,4.86349203311334,4.69679976584938,4.70660519333549,1328363.29863675,0.0,1.0
2023-07-31,4.76,4.845,4.735,4.81,1024581,4.66738348339103,4.75072961702301,4.64286991467574,4.71641062082161,1044912.11775396,0.0,1.0
2023-08-01,4.66,4.725,4.605,4.7,1749562,4.56932920852987,4.63306448718962,4.51539935735624,4.60855091847434,1784279.16832526,0.0,1.0
2023-08-02,5.17,5.23,4.7,4.78,3718434,5.06940601032177,5.12823857523846,4.60855091847434,4.68699433836326,3792220.18138961,0.0,1.0
2023-08-03,5.11,5.23,5.06,5.17,1548304,5.01057344540508,5.12823857523846,4.9615463079745,5.06940601032177,1579027.53571161,0.0,1.0
2023-08-04,5.07,5.17,5.0,5.06,1051489,4.97135173546061,5.06940601032177,4.9027137430578,4.9615463079745,1072354.0625729,0.0,1.0
2023-08-07,5.13,5.15,5.01,5.09,1001083,5.03018430037731,5.04979515534954,4.91251917054392,4.99096259043284,1020947.8387531,0.0,1.0
2023-08-08,5.06,5.11,4.99,5.03,1054032,4.9615463079745,5.01057344540508,4.89290831557169,4.93213002551615,1074947.52420789,0.0,1.0
2023-08-09,5.03,5.075,4.98,5.0,1972439,4.93213002551615,4.97625444920367,4.88310288808557,4.9027137430578,2011578.79428812,0.0,1.0
2023-08-10,5.12,5.29,5.05,5.05,1388126,5.02037887289119,5.18707114015516,4.95174088048838,4.95174088048838,1415671.06785051,0.0,1.0
2023-08-11,5.13,5.16,5.04,5.07,898253,5.03018430037731,5.05960058283565,4.94193545300227,4.97135173546061,916077.347236433,0.0,1.0
2023-08-14,5.06,5.14,5.005,5.1,1315201,4.9615463079745,5.03998972786342,4.90761645680086,5.00076801791896,1341298.99166794,0.0,1.0
2023-08-15,4.96,5.1,4.85,5.02,769121,4.86349203311334,5.00076801791896,4.75563233076607,4.92232459803003,784382.93596997,0.0,1.0
2023-08-16,4.95,5.01,4.93,4.93,786052,4.85368660562723,4.91251917054392,4.83407575065499,4.83407575065499,801649.903701844,0.0,1.0
2023-08-17,5.01,5.02,4.87,4.96,1640600,4.91251917054392,4.92232459803003,4.7752431857383,4.86349203311334,1673154.99739616,0.0,1.0
2023-08-18,5.0,5.01,4.91,4.91,831455,4.9027137430578,4.91251917054392,4.81446489568276,4.81446489568276,847953.851249559,0.0,1.0
2023-08-21,5.04,5.09,4.92,4.99,1040445,4.95174088048838,5.00086529398529,4.8338422880958,4.90261646699147,1058989.74250906,0.01,1.0
2023-08-22,4.97,5.0897,4.885,5.04,1330847,4.88296670159271,5.00057054750431,4.79945519864796,4.95174088048838,1354567.82612148,0.0,1.0
2023-08-23,5.13,5.15,4.95,4.95,1096402,5.04016482478282,5.05981459018158,4.86331693619395,4.86331693619395,1115944.11205438,0.0,1.0
2023-08-24,5.07,5.18,5.07,5.13,956913,4.98121552858653,5.08928923827972,4.98121552858653,5.04016482478282,973968.880117234,0.0,1.0
2023-08-25,5.1,5.15,4.98,5.08,1512458,5.01069017668467,5.05981459018158,4.89279158429209,4.99104041128591,1539415.8345475,0.0,1.0
2023-08-28,5.05,5.165,5.04,5.06,1658874,4.96156576318776,5.07455191423065,4.95174088048838,4.97139064588714,1688441.53233951,0.0,1.0
2023-08-29,5.04,5.13,5.01,5.05,5596972,4.95174088048838,5.04016482478282,4.92226623239024,4.96156576318776,5696731.62647756,0.0,1.0
2023-08-30,4.86,5.04,4.825,5.02,3644081,4.77489299189951,4.95174088048838,4.74050590245167,4.93209111508962,3709032.57728393,0.0,1.0
2023-08-31,4.94,4.985,4.82,4.86,3290172,4.85349205349456,4.89770402564178,4.73559346110198,4.77489299189951,3348815.55400866,0.0,1.0
2023-09-01,5.01,5.1,4.89,4.94,1677237,4.92226623239024,5.01069017668467,4.80436763999765,4.85349205349456,1707131.83181876,0.0,1.0
2023-09-05,5.07,5.08,4.8,4.99,2557930,4.98121552858653,4.99104041128591,4.71594369570322,4.90261646699147,2603522.17758383,0.0,1.0
2023-09-06,5.0,5.08,4.94,4.99,2271397,4.91244134969085,4.99104041128591,4.85349205349456,4.90261646699147,2311882.05447272,0.0,1.0
2023-09-07,5.06,5.1,4.93,5.1,2048751,4.97139064588714,5.01069017668467,4.84366717079518,5.01069017668467,2085267.64408997,0.0,1.0
2023-09-08,5.09,5.11,5.01,5.03,1529640,5.00086529398529,5.02051505938405,4.92226623239024,4.941915997789,1556904.08405208,0.0,1.0
2023-09-11,5.18,5.19,5.06,5.06,1852777,5.08928923827972,5.09911412097911,4.97139064588714,4.97139064588714,1885800.6316112,0.0,1.0
2023-09-12,5.2,5.26,5.14,5.15,2366977,5.10893900367849,5.16788829987478,5.0499897074822,5.05981459018158,2409165.65868919,0.0,1.0
2023-09-13,5.31,5.34,5.135,5.2,4085045,5.21701271337169,5.24648736146983,5.04507726613251,5.10893900367849,4157856.25639793,0.0,1.0
2023-09-14,5.31,5.4111,5.27,5.34,2647052,5.21701271337169,5.31634227746244,5.17771318257416,5.24648736146983,2694232.67533421,0.0,1.0
2023-09-15,5.32,5.46,5.28,5.31,6755866,5.22683759607107,5.36438595386241,5.18753806527354,5.21701271337169,6876281.58698033,0.0,1.0
2023-09-18,5.41,5.475,5.28,5.28,3251990,5.3152615403655,5.37912327791149,5.18753806527354,5.18753806527354,3309953.0035149,0.0,1.0
2023-09-19,5.31,5.4407,5.29,5.39,3083656,5.21701271337169,5.34542393025261,5.19736294797292,5.29561177496674,3138618.64243331,0.0,1.0
2023-09-20,5.31,5.4195,5.26,5.33,2788324,5.21701271337169,5.32459517892992,5.16788829987478,5.23666247877045,2838022.68720773,0.0,1.0
2023-09-21,5.29,5.375,5.05,5.2,2385803,5.19736294797292,5.28087445091767,4.96156576318776,5.10893900367849,2428327.21061407,0.0,1.0
2023-09-22,5.2,5.36,5.105,5.3,2365207,5.10893900367849,5.2661371268686,5.01560261803436,5.20718783067231,2407364.11046296,0.0,1.0
2023-09-25,5.28,5.31,5.15,5.16,1484574,5.18753806527354,5.21701271337169,5.05981459018158,5.06963947288096,1511034.83412929,0.0,1.0
2023-09-26,5.24,5.32,5.23,5.24,1876614,5.14823853447602,5.22683759607107,5.13841365177663,5.14823853447602,1910062.49888164,0.0,1.0
2023-09-27,5.2,5.2901,5.18,5.24,1478731,5.10893900367849,5.19746119679992,5.08928923827972,5.14823853447602,1505087.68933502,0.0,1.0
2023-09-28,5.38,5.45,5.2,5.2,2398381,5.28578689226736,5.35456107116303,5.10893900367849,5.10893900367849,2441129.39908273,0.0,1.0
2023-09-29,5.28,5.439,5.26,5.38,1548594,5.18753806527354,5.34375370019371,5.16788829987478,5.28578689226736,1576195.9174306,0.0,1.0
2023-10-02,5.26,5.33,5.23,5.28,2020640,5.16788829987478,5.23666247877045,5.13841365177663,5.18753806527354,2056655.59765631,0.0,1.0
2023-10-03,5.13,5.33,5.1,5.24,2547021,5.04016482478282,5.23666247877045,5.01069017668467,5.14823853447602,2592418.73713188,0.0,1.0
2023-10-04,5.29,5.31,5.14,5.16,2153895,5.19736294797292,5.21701271337169,5.0499897074822,5.06963947288096,2192285.71567124,0.0,1.0
2023-10-05,5.42,5.435,5.18,5.2,2034623,5.32508642306489,5.33982374711396,5.08928923827972,5.10893900367849,2070887.82864353,0.0,1.0
2023-10-06,5.53,5.56,5.41,5.41,1876502,5.43316013275809,5.46263478085623,5.3152615403655,5.3152615403655,1909948.50260969,0.0,1.0
2023-10-09,5.78,5.8,5.45,5.5,3200530,5.67878220024263,5.69843196564139,5.35456107116303,5.40368548465994,3257575.78785283,0.0,1.0
2023-10-10,6.07,6.1,5.78,5.78,6751347,5.9637037985247,5.99317844662284,5.67878220024263,5.67878220024263,6871682.04097222,0.0,1.0
2023-10-11,5.99,6.12,5.91,6.07,4204773,5.88510473692964,6.01282821202161,5.80650567533459,5.9637037985247,4279718.27110426,0.0,1.0
2023-10-12,6.05,6.08,5.85,6.0,2891665,5.94405403312593,5.97352868122408,5.7475563791383,5.89492961962903,2943205.6223755,0.0,1.0
2023-10-13,5.81,6.02,5.75,6.0,2084298,5.70825684834077,5.91457938502779,5.64930755214448,5.89492961962903,2121448.22872152,0.0,1.0
2023-10-16,5.89,5.96,5.77,5.82,2042883,5.78685590993583,5.8556300888315,5.66895731754325,5.71808173104016,2079295.05369928,0.0,1.0
2023-10-17,5.97,6.04,5.87,5.91,2263141,5.86545497153088,5.93422915042655,5.76720614453706,5.80650567533459,2303478.90071239,0.0,1.0
2023-10-18,5.85,5.941,5.83,5.89,1864774,5.7475563791383,5.83696281170267,5.72790661373954,5.78685590993583,1898011.46441917,0.0,1.0
2023-10-19,5.81,5.93,5.8,5.85,2044380,5.70825684834077,5.82615544073335,5.69843196564139,5.7475563791383,2080818.73601265,0.0,1.0
2023-10-20,5.83,5.915,5.81,5.81,2043744,5.72790661373954,5.81141811668428,5.70825684834077,5.70825684834077,2080171.40003983,0.0,1.0
2023-10-23,5.85,5.96,5.78,5.81,2640946,5.7475563791383,5.8556300888315,5.67878220024263,5.70825684834077,2688017.84286564,0.0,1.0
2023-10-24,5.96,6.0,5.85,5.89,1641008,5.8556300888315,5.89492961962903,5.7475563791383,5.78685590993583,1670257.091317,0.0,1.0
2023-10-25,5.78,5.94,5.76,5.94,2314083,5.67878220024263,5.83598032343274,5.65913243484386,5.83598032343274,2355328.88361672,0.0,1.0
2023-10-26,5.93,5.95,5.74,5.78,2579174,5.82615544073335,5.84580520613212,5.6394826694451,5.67878220024263,2625144.82759403,0.0,1.0
2023-10-27,5.77,5.92,5.74,5.84,3258429,5.66895731754325,5.81633055803397,5.6394826694451,5.73773149643892,3316506.77132772,0.0,1.0
2023-10-30,5.61,5.92,5.36,5.83,6303683,5.51175919435314,5.81633055803397,5.2661371268686,5.72790661373954,6416038.94201882,0.0,1.0
2023-10-31,5.87,5.88,5.65,5.76,2375987,5.76720614453706,5.77703102723645,5.55105872515067,5.65913243484386,2418336.25163741,0.0,1.0
2023-11-01,6.13,6.19,5.87,5.87,3696774,6.02265309472099,6.08160239091728,5.76720614453706,5.76720614453706,3762664.76976121,0.0,1.0
2023-11-02,6.09,6.18,6.0,6.17,2584303,5.98335356392346,6.0717775082179,5.89492961962903,6.06195262551851,2630365.24615468,0.0,1.0
2023-11-03,6.11,6.19,6.0,6.1,2478541,6.00300332932222,6.08160239091728,5.89492961962903,5.99317844662284,2522718.15943001,0.0,1.0
2023-11-06,6.12,6.18,6.02,6.11,1829007,6.01282821202161,6.0717775082179,5.91457938502779,6.00300332932222,1861606.95853916,0.0,1.0
2023-11-07,6.18,6.19,6.04,6.12,1633909,6.0717775082179,6.08160239091728,5.93422915042655,6.01282821202161,1663031.5597588,0.0,1.0
2023-11-08,6.21,6.26,6.145,6.15,1873782,6.10125215631604,6.15037656981295,6.03739041877006,6.04230286011975,1907180.02171967,0.0,1.0
2023-11-09,6.18,6.31,6.141,6.24,2854241,6.0717775082179,6.19950098330986,6.03346046569031,6.13072680441419,2905114.58236506,0.0,1.0
2023-11-10,6.3,6.32,6.175,6.21,1746189,6.18967610061048,6.20932586600924,6.06686506686821,6.10125215631604,1777312.82238096,0.0,1.0
2023-11-13,6.25,6.32,6.225,6.29,1469442,6.14055168711357,6.20932586600924,6.11598948036511,6.17985121791109,1495633.1235308,0.0,1.0
2023-11-14,6.35,6.4,6.2,6.4,2738382,6.23880051410738,6.28792492760429,6.09142727361666,6.28792492760429,2787190.52816003,0.0,1.0
2023-11-15,6.4,6.51,6.31,6.33,2262020,6.28792492760429,6.39599863729749,6.19950098330986,6.21915074870862,2302337.92016912,0.0,1.0
2023-11-16,6.42,6.47,6.37,6.4,1573116,6.31739957570244,6.36660050697738,6.2681986444275,6.29771920319246,1598664.86185925,0.01,1.0
2023-11-17,6.45,6.57,6.37,6.45,2047273,6.3469201344674,6.46500236952726,6.2681986444275,6.3469201344674,2080522.61100463,0.0,1.0
2023-11-20,6.53,6.64,6.47,6.48,2198097,6.42564162450731,6.53388367331218,6.36660050697738,6.37644069323237,2233796.13255362,0.0,1.0
2023-11-21,6.48,6.55,6.445,6.52,2305787,6.37644069323237,6.44532199701728,6.34200004133991,6.41580143825232,2343235.1179645,0.0,1.0
2023-11-22,6.64,6.65,6.49,6.49,2682739,6.53388367331218,6.54372385956717,6.38628087948736,6.38628087948736,2726309.16781688,0.0,1.0
2023-11-24,6.67,6.675,6.595,6.61,576717,6.56340423207714,6.56832432520464,6.48960283516473,6.50436311454721,586083.418601603,0.0,1.0
2023-11-27,6.67,6.72,6.6,6.62,1694181,6.56340423207714,6.61260516335208,6.49452292829223,6.5142033008022,1721696.06966655,0.0,1.0
2023-11-28,6.53,6.74,6.5,6.7,2312435,6.42564162450731,6.63228553586206,6.39612106574234,6.59292479084211,2349991.0876461,0.0,1.0
2023-11-29,6.46,6.65,6.28,6.56,3541943,6.35676032072239,6.54372385956717,6.1796369681326,6.45516218327227,3599467.43711737,0.0,1.0
2023-11-30,6.5,6.54,6.42,6.47,2604688,6.39612106574234,6.4354818107623,6.31739957570244,6.36660050697738,2646990.54723646,0.0,1.0
2023-12-01,6.42,6.61,6.4,6.5,1809770,6.31739957570244,6.50436311454721,6.29771920319246,6.39612106574234,1839162.3421585,0.0,1.0
2023-12-04,6.55,6.56,6.36,6.36,2501466,6.44532199701728,6.45516218327227,6.25835845817251,6.25835845817251,2542092.12628668,0.0,1.0
2023-12-05,6.38,6.56,6.36,6.55,1898800,6.27803883068249,6.45516218327227,6.25835845817251,6.44532199701728,1929638.27187463,0.0,1.0
2023-12-06,6.36,6.49,6.34,6.42,1426839,6.25835845817251,6.38628087948736,6.23867808566253,6.31739957570244,1450012.18780458,0.0,1.0
2023-12-07,6.23,6.41,6.22,6.38,1717710,6.13043603685766,6.30755938944745,6.12059585060267,6.27803883068249,1745607.20243405,0.0,1.0
2023-12-08,6.39,6.42,6.23,6.26,1926802,6.28787901693747,6.31739957570244,6.13043603685766,6.15995659562263,1958095.05030787,0.0,1.0
2023-12-11,6.37,6.39,6.3,6.36,1805421,6.2681986444275,6.28787901693747,6.19931734064258,6.25835845817251,1834742.71036769,0.0,1.0
2023-12-12,6.3,6.44,6.26,6.4,1535909,6.19931734064258,6.33707994821241,6.15995659562263,6.29771920319246,1560853.58569449,0.0,1.0
2023-12-13,6.37,6.38,6.215,6.3,2539109,6.2681986444275,6.27803883068249,6.11567575747518,6.19931734064258,2580346.48349554,0.0,1.0
2023-12-14,6.3,6.5,6.19,6.43,3290001,6.19931734064258,6.39612106574234,6.09107529183771,6.32723976195743,3343433.66552866,0.0,1.0
2023-12-15,6.15,6.38,6.15,6.32,8290408,6.05171454681776,6.27803883068249,6.05171454681776,6.21899771315256,8425051.90976176,0.0,1.0
2023-12-18,6.22,6.2701,6.09,6.18,2033915,6.12059585060267,6.16989518374016,5.99267342928783,6.08123510558272,2066947.66470397,0.0,1.0
2023-12-19,6.56,6.7,6.22,6.25,4292949,6.45516218327227,6.59292479084211,6.12059585060267,6.15011640936764,4362670.47061615,0.0,1.0
2023-12-20,6.46,6.78,6.45,6.57,2669233,6.35676032072239,6.67164628088201,6.3469201344674,6.46500236952726,2712583.81785904,0.0,1.0
2023-12-21,6.68,6.695,6.48,6.48,2107892,6.57324441833213,6.58800469771461,6.37644069323237,6.37644069323237,2142126.11974846,0.0,1.0
2023-12-22,6.68,6.73,6.62,6.7,1533452,6.57324441833213,6.62244534960707,6.5142033008022,6.59292479084211,1558356.68173726,0.0,1.0
2023-12-26,6.79,6.8,6.7,6.71,1358603,6.681486467137,6.69132665339199,6.59292479084211,6.6027649770971,1380667.97192105,0.0,1.0
2023-12-27,6.84,6.85,6.7325,6.8,1389466,6.73068739841194,6.74052758466693,6.62490539617082,6.69132665339199,1412032.21564597,0.0,1.0
2023-12-28,6.76,6.85,6.74,6.8,936508,6.65196590837204,6.74052758466693,6.63228553586206,6.69132665339199,951717.757908558,0.0,1.0
2023-12-29,7.22,7.32,6.89,6.92,7405045,7.1046144761015,7.20301633865138,6.77988832968688,6.80940888845185,7525309.79405619,0.0,1.0
2024-01-02,6.98,7.2,6.895,7.17,3515285,6.86845000598178,7.08493410359152,6.78480842281438,7.05541354482655,3572376.48648979,0.0,1.0
2024-01-03,6.76,6.98,6.74,6.98,2509607,6.65196590837204,6.86845000598178,6.63228553586206,6.86845000598178,2550365.34367205,0.0,1.0
2024-01-04,6.65,6.82,6.61,6.82,1888115,6.54372385956717,6.71100702590197,6.50436311454721,6.71100702590197,1918779.7375714,0.0,1.0
2024-01-05,6.67,6.75,6.575,6.59,2072906,6.56340423207714,6.64212572211705,6.46992246265476,6.48468274203724,2106571.9146822,0.0,1.0
2024-01-08,6.79,6.81,6.645,6.66,1422865,6.681486467137,6.70116683964698,6.53880376643967,6.55356404582216,1445973.64636133,0.0,1.0
2024-01-09,6.67,6.78,6.61,6.7,2373217,6.56340423207714,6.67164628088201,6.50436311454721,6.59292479084211,2411760.243661,0.0,1.0
2024-01-10,6.7,6.72,6.59,6.63,1482990,6.59292479084211,6.61260516335208,6.48468274203724,6.52404348705719,1507075.1320873,0.0,1.0
2024-01-11,6.73,6.75,6.6,6.67,1506114,6.62244534960707,6.64212572211705,6.49452292829223,6.56340423207714,1530574.68727944,0.0,1.0
2024-01-12,6.73,6.9,6.7,6.81,1226929,6.62244534960707,6.78972851594187,6.59292479084211,6.70116683964698,1246855.46412096,0.0,1.0
2024-01-16,6.75,6.8,6.625,6.8,1801192,6.64212572211705,6.69132665339199,6.5191233939297,6.69132665339199,1830445.02748811,0.0,1.0
2024-01-17,6.89,6.89,6.65,6.66,1784878,6.77988832968688,6.77988832968688,6.54372385956717,6.55356404582216,1813866.07300772,0.0,1.0
2024-01-18,7.03,7.045,6.87,6.9,2516312,6.91765093725672,6.9324112166392,6.76020795717691,6.78972851594187,2557179.23908648,0.0,1.0
2024-01-19,6.95,7.09,6.87,7.07,1915616,6.83892944721681,6.97669205478665,6.76020795717691,6.95701168227667,1946727.3793003,0.0,1.0
2024-01-22,7.03,7.05,6.935,6.99,2457267,6.91765093725672,6.9373313097667,6.82416916783433,6.87829019223677,2497175.29356149,0.0,1.0
2024-01-23,7.25,7.45,7.15,7.38,5010875,7.13413503486646,7.33093875996622,7.03573317231658,7.26205745618131,5092256.25425522,0.0,1.0
2024-01-24,7.28,7.475,7.225,7.29,3289029,7.16365559363143,7.3555392256037,7.10953456922899,7.17349577988641,3342445.87934777,0.0,1.0
2024-01-25,7.23,7.42,7.23,7.38,1956074,7.11445466235648,7.30141820120126,7.11445466235648,7.26205745618131,1987842.45471819,0.0,1.0
2024-01-26,7.26,7.285,7.164,7.2,1117798,7.14397522112145,7.16857568675892,7.04950943307356,7.08493410359152,1135952.07553451,0.0,1.0
2024-01-29,7.36,7.38,7.24,7.26,2125535,7.24237708367133,7.26205745618131,7.12429484861147,7.14397522112145,2160055.65842061,0.0,1.0
2024-01-30,7.27,7.38,7.25,7.34,1109777,7.15381540737644,7.26205745618131,7.13413503486646,7.22269671116135,1127800.80706036,0.0,1.0
2024-01-31,7.06,7.27,7.055,7.23,2273066,6.94717149602168,7.15381540737644,6.94225140289419,7.11445466235648,2309982.69859753,0.0,1.0
2024-02-01,7.17,7.19,7.02,7.07,2001035,7.05541354482655,7.07509391733653,6.90781075100173,6.95701168227667,2033533.66302963,0.0,1.0
2024-02-02,7.21,7.26,7.025,7.11,2028717,7.09477428984651,7.14397522112145,6.91273084412923,6.99637242729663,2061665.24436628,0.0,1.0
2024-02-05,7.12,7.175,7.025,7.16,2164220,7.00621261355161,7.06033363795405,6.91273084412923,7.04557335857157,2199368.93867523,0.0,1.0
2024-02-06,6.99,7.14,6.975,7.1,2426568,6.87829019223677,7.02589298606159,6.86352991285428,6.98653224104164,2465977.71334858,0.0,1.0
2024-02-07,7.15,7.19,6.95,7.0,1788406,7.03573317231658,7.07509391733653,6.83892944721681,6.88813037849175,1817451.37099759,0.0,1.0
2024-02-08,7.28,7.29,7.12,7.12,1641340,7.16365559363143,7.17349577988641,7.00621261355161,7.00621261355161,1667996.88285165,0.0,1.0
2024-02-09,7.5,7.51,7.2953,7.3,2425759,7.38013969124117,7.38997987749615,7.17871107860156,7.1833359661414,2465155.57443877,0.0,1.0
2024-02-12,7.51,7.65,7.455,7.54,3091664,7.38997987749615,7.52774248506599,7.33585885309372,7.41950043626112,3141875.48882295,0.0,1.0
2024-02-13,7.31,7.475,7.26,7.3,4600665,7.19317615239639,7.3555392256037,7.14397522112145,7.1833359661414,4675384.06365816,0.0,1.0
2024-02-14,7.1,7.355,6.7,7.21,6411647,6.98653224104164,7.23745699054384,6.59292479084211,7.09477428984651,6515778.08981998,0.0,1.0
2024-02-15,7.2,7.36,7.11,7.15,3725308,7.08493410359152,7.24237708367133,6.99637242729663,7.03573317231658,3785810.4546665,0.0,1.0
2024-02-16,7.45,7.62,7.225,7.27,4693203,7.33093875996622,7.49822192630102,7.10953456922899,7.15381540737644,4769424.96654564,0.0,1.0
2024-02-20,7.09,7.42,7.03,7.36,3428074,6.97669205478665,7.30141820120126,6.91765093725672,7.24237708367133,3483749.09901957,0.0,1.0
2024-02-21,7.11,7.14,7.01,7.04,3307736,6.99637242729663,7.02589298606159,6.89797056474674,6.92749112351171,3361456.69836608,0.0,1.0
2024-02-22,7.1,7.27,7.06,7.12,2617919,6.98653224104164,7.15381540737644,6.94717149602168,7.00621261355161,2660436.43093942,0.0,1.0
2024-02-23,7.08,7.265,7.06,7.12,2419075,6.96685186853166,7.14889531424894,6.94717149602168,7.00621261355161,2458363.02008381,0.0,1.0
2024-02-26,6.97,7.1,6.945,7.08,3924796,6.85860981972679,6.98653224104164,6.83400935408932,6.96685186853166,3988538.324679,0.0,1.0
2024-02-27,6.98,7.05,6.92,6.94,1928703,6.86845000598178,6.9373313097667,6.80940888845185,6.82908926096183,1960026.92430979,0.0,1.0
2024-02-28,7.02,7.04,6.93,6.99,1737959,6.90781075100173,6.92749112351171,6.81924907470684,6.87829019223677,1766185.06496154,0.0,1.0
2024-02-29,6.95,7.16,6.78,7.16,6677847,6.83892944721681,7.04557335857157,6.67164628088201,7.04557335857157,6786301.42454351,0.0,1.0
2024-03-01,7.1,7.2,6.95,6.96,3241150,6.98653224104164,7.08493410359152,6.83892944721681,6.8487696334718,3293789.28001183,0.0,1.0
2024-03-04,8.14,8.16,7.45,7.62,25839937,8.0197517978154,8.03945634768718,7.33994482723891,7.50743350114906,26227381.1562717,0.01,1.0
2024-03-05,8.27,8.48,8.02,8.12,11201872,8.14783137198198,8.3547291456357,7.90152449858471,8.00004724794362,11369832.9298469,0.0,1.0
2024-03-06,8.55,8.56,8.33,8.42,10202556,8.42369507018694,8.43354734512283,8.20694502159733,8.29561549602035,10355533.180294,0.0,1.0
2024-03-07,8.43,8.56,8.39,8.55,6142288,8.30546777095624,8.43354734512283,8.26605867121268,8.42369507018694,6234385.49976318,0.0,1.0
2024-03-08,8.5,8.67,8.45,8.47,6928817,8.37443369550748,8.54192236941763,8.32517232082803,8.34487687069981,7032707.71987777,0.0,1.0
2024-03-11,8.54,8.59,8.19,8.44,5454762,8.41384279525105,8.4631041699305,8.06901317249486,8.31532004589213,5536550.7311704,0.0,1.0
2024-03-12,8.5,8.66,8.47,8.54,4864033,8.37443369550748,8.53207009448174,8.34487687069981,8.41384279525105,4936964.33732342,0.0,1.0
2024-03-13,8.5,8.7,8.45,8.5,6349775,8.37443369550748,8.5714791942253,8.32517232082803,8.37443369550748,6444983.56097251,0.0,1.0
2024-03-14,8.41,8.505,8.255,8.49,6499580,8.28576322108446,8.37935983297543,8.13305295957815,8.36458142057159,6597034.73795933,0.0,1.0
2024-03-15,8.36,8.7,8.32,8.34,78502219,8.23650184640501,8.5714791942253,8.19709274666144,8.21679729653322,79679281.6997238,0.0,1.0
2024-03-18,7.98,8.46,7.95,8.4,9123107,7.86211539884114,8.33502459576392,7.83255857403347,8.27591094614857,9259898.91610227,0.0,1.0
2024-03-19,7.98,8.03,7.79,7.92,4259986,7.86211539884114,7.9113767735206,7.67492217505921,7.80300174922579,4323860.25331182,0.0,1.0
2024-03-20,8.13,8.15,7.83,7.93,3192120,8.00989952287951,8.02960407275129,7.71433127480277,7.81285402416169,3239982.66468522,0.0,1.0
2024-03-21,8.29,8.33,8.12,8.15,3564843,8.16753592185377,8.20694502159733,8.00004724794362,8.02960407275129,3618294.27537951,0.0,1.0
2024-03-22,8.21,8.33,8.19,8.29,2962445,8.08871772236664,8.20694502159733,8.06901317249486,8.16753592185377,3006863.9164829,0.0,1.0
2024-03-25,7.86,8.26,7.855,8.18,3203713,7.74388809961045,8.13797909704609,7.7389619621425,8.05916089755896,3251749.49019043,0.0,1.0
2024-03-26,7.72,7.93,7.705,7.9,3203916,7.60595625050797,7.81285402416169,7.59117783810413,7.78329719935401,3251955.53397354,0.0,1.0
2024-03-27,7.64,7.82,7.59,7.7,2665959,7.52713805102084,7.70447899986688,7.47787667634139,7.58625170063619,2705932.40378229,0.0,1.0
2024-03-28,7.77,7.775,7.645,7.66,4063211,7.65521762518743,7.66014376265537,7.53206418848879,7.54684260089262,4124134.80788889,0.0,1.0
2024-04-01,7.66,7.75,7.58,7.67,4267093,7.54684260089262,7.63551307531564,7.4680244014055,7.55669487582852,4331073.81570857,0.0,1.0
2024-04-02,7.7,7.74,7.53,7.59,4612927,7.58625170063619,7.62566080037975,7.41876302672604,7.47787667634139,4682093.25259025,0.0,1.0
2024-04-03,8.08,8.15,7.62,7.748,4403349,7.96063814820005,8.02960407275129,7.50743350114906,7.63354262032847,4469372.83891551,0.0,1.0
2024-04-04,8.05,8.24,8.0,8.17,3251749,7.93108132339238,8.11827454717431,7.88181994871292,8.04930862262307,3300505.74223635,0.0,1.0
2024-04-05,8.13,8.23,7.97,8.02,2231829,8.00989952287951,8.10842227223842,7.85226312390525,7.90152449858471,2265293.05619518,0.0,1.0
2024-04-08,8.19,8.23,8.055,8.15,2329693,8.06901317249486,8.10842227223842,7.93600746086033,8.02960407275129,2364624.42954478,0.0,1.0
2024-04-09,7.99,8.23,7.945,8.23,2572886,7.87196767377703,8.10842227223842,7.82763243656552,8.10842227223842,2611463.86671281,0.0,1.0
2024-04-10,7.93,8.06,7.81,7.81,4744031,7.81285402416169,7.94093359832827,7.69462672493099,7.69462672493099,4815163.0266811,0.0,1.0
2024-04-11,7.93,8.005,7.83,7.94,2765017,7.81285402416169,7.88674608618087,7.71433127480277,7.82270629909758,2806475.67997441,0.0,1.0
2024-04-12,7.75,7.975,7.71,7.94,2366785,7.63551307531564,7.8571892613732,7.59610397557208,7.82270629909758,2402272.58719503,0.0,1.0
2024-04-15,7.59,7.885,7.54,7.78,3042285,7.47787667634139,7.76851878695018,7.42861530166193,7.66506990012332,3087901.03787823,0.0,1.0
2024-04-16,7.57,7.62,7.485,7.55,2980552,7.4581721264696,7.50743350114906,7.37442778951453,7.43846757659782,3025242.41293963,0.0,1.0
2024-04-17,7.52,7.68,7.43,7.62,2665021,7.40891075179015,7.56654715076441,7.32024027736713,7.50743350114906,2704980.33940518,0.0,1.0
2024-04-18,7.56,7.665,7.49,7.54,2584618,7.44831985153371,7.55176873836057,7.37935392698247,7.42861530166193,2623371.77638478,0.0,1.0
2024-04-19,7.71,7.73,7.49,7.53,3170469,7.59610397557208,7.61580852544386,7.37935392698247,7.41876302672604,3218007.02947316,0.0,1.0
2024-04-22,7.72,7.88,7.61,7.72,3370509,7.60595625050797,7.76359264948223,7.49758122621317,7.60595625050797,3421046.43032389,0.0,1.0
2024-04-23,7.78,7.83,7.64,7.72,1944540,7.66506990012332,7.71433127480277,7.52713805102084,7.60595625050797,1973696.44336272,0.0,1.0
2024-04-24,8.08,8.12,7.7,7.73,4436055,7.96063814820005,8.00004724794362,7.58625170063619,7.61580852544386,4502569.23285785,0.0,1.0
2024-04-25,8.2,8.34,8.13,8.18,5672628,8.07886544743075,8.21679729653322,8.00989952287951,8.05916089755896,5757683.41516233,0.0,1.0
2024-04-26,8.3,8.31,8.165,8.22,2072322,8.17738819678966,8.18724047172555,8.04438248515513,8.09856999730253,2103394.40736745,0.0,1.0
2024-04-29,8.18,8.37,8.16,8.26,4316044,8.05916089755896,8.2463541213409,8.03945634768718,8.13797909704609,4380758.78726948,0.0,1.0
2024-04-30,7.83,8.16,7.74,7.99,6670115,7.71433127480277,8.03945634768718,7.62566080037975,7.87196767377703,6770126.74067919,0.0,1.0
2024-05-01,7.95,8.13,7.755,7.8,4194978,7.83255857403347,8.00989952287951,7.64043921278359,7.6847744499951,4257877.52300536,0.0,1.0
2024-05-02,8.06,8.1299,7.96,8.01,4417839,7.94093359832827,8.00980100013015,7.84241084896936,7.89167222364881,4484080.10205452,0.0,1.0
2024-05-03,8.22,8.27,8.1,8.14,2923959,8.09856999730253,8.14783137198198,7.98034269807184,8.0197517978154,2967800.85718905,0.0,1.0
2024-05-06,8.75,8.82,8.32,8.33,4417975,8.62074056890476,8.689706493456,8.19709274666144,8.20694502159733,4484218.14123926,0.0,1.0
2024-05-07,8.77,8.83,8.695,8.74,2797594,8.64044511877654,8.69955876839189,8.56655305675736,8.61088829396887,2839541.13969004,0.0,1.0
2024-05-08,8.87,8.885,8.68,8.7,3753763,8.73896786813545,8.75374628053929,8.55177464435352,8.5714791942253,3810046.94288961,0.0,1.0
2024-05-09,8.71,8.865,8.645,8.8,3010260,8.5813314691612,8.73404173066751,8.5172916820779,8.67000194358422,3055395.85485361,0.0,1.0
2024-05-10,8.65,8.82,8.6117,8.79,2444733,8.52221781954585,8.689706493456,8.48448360654139,8.66014966864832,2481389.33993205,0.0,1.0
2024-05-13,8.62,8.74,8.59,8.69,2855434,8.49266099473818,8.61088829396887,8.4631041699305,8.56162691928941,2898248.39296542,0.0,1.0
2024-05-14,8.65,8.75,8.61,8.71,2041885,8.52221781954585,8.62074056890476,8.48280871980228,8.5813314691612,2072501.03482349,0.0,1.0
2024-05-15,8.8,8.84,8.63,8.63,2523251,8.67000194358422,8.70941104332778,8.50251326967407,8.50251326967407,2561084.63925217,0.0,1.0
2024-05-16,8.93,8.95,8.735,8.75,3354261,8.7980815177508,8.81778606762258,8.60596215650092,8.62074056890476,3404554.8077233,0.0,1.0
2024-05-17,8.92,9.06,8.9,8.97,3132205,8.78822924281491,8.92616109191739,8.76852469294313,8.83749061749437,3179169.29884853,0.0,1.0
2024-05-20,8.91,8.9875,8.8503,8.88,1630561,8.7980815177508,8.87460804049218,8.73913140926486,8.76845834765736,1651303.01199052,0.02,1.0
2024-05-21,8.84,8.975,8.82,8.9,1572192,8.72896078753278,8.86226505295325,8.70921200747049,8.78820712771966,1592191.51263117,0.0,1.0
2024-05-22,8.64,8.9,8.605,8.79,2447881,8.53147298690987,8.78820712771966,8.49691262180086,8.67958883737705,2479019.96202188,0.0,1.0
2024-05-23,8.45,8.78,8.37,8.69,2979209,8.3438595763181,8.66971444734591,8.26486445606893,8.5808449370656,3017106.86999705,0.0,1.0
2024-05-24,8.66,8.75,8.54,8.54,3234477,8.55122176697216,8.64009127725247,8.43272908659841,8.43272908659841,3275622.07872876,0.0,1.0
2024-05-28,8.45,8.73,8.295,8.6,4610770,8.3438595763181,8.62034249719018,8.19080653083534,8.49197542678528,4669422.60277016,0.0,1.0
2024-05-29,8.34,8.595,8.33,8.53,2980358,8.2352412859755,8.48703823176971,8.22536689594435,8.42285469656727,3018270.48617625,0.0,1.0
2024-05-30,8.56,8.62,8.32,8.34,2388084,8.4524778666607,8.51172420684758,8.21549250591321,8.2352412859755,2418462.29738499,0.0,1.0
2024-05-31,8.67,8.71,8.535,8.56,3277631,8.56109615700331,8.60059371712789,8.42779189158284,8.4524778666607,3319325.03138091,0.0,1.0
2024-06-03,8.7,8.74,8.505,8.69,2000784,8.59071932709674,8.63021688722132,8.3981687214894,8.5808449370656,2026235.53828556,0.0,1.0
2024-06-04,8.46,8.66,8.425,8.65,1893700,8.35373396634925,8.55122176697216,8.31917360124024,8.54134737694102,1917789.34600205,0.0,1.0
2024-06-05,8.57,8.67,8.435,8.45,2597698,8.46235225669185,8.56109615700331,8.32904799127138,8.3438595763181,2630742.75150807,0.0,1.0
2024-06-06,8.28,8.505,8.21,8.49,4438796,8.17599494578862,8.3981687214894,8.1068742155706,8.38335713644268,4495260.958904,0.0,1.0
2024-06-07,8.11,8.35,8.1,8.26,2442208,8.00813031525915,8.24511567600664,7.998255925228,8.15624616572633,2473274.79702221,0.0,1.0
2024-06-10,8.15,8.235,8.03,8.03,2475792,8.04762787538373,8.13156019064847,7.92913519500998,7.92913519500998,2507286.01178492,0.0,1.0
2024-06-11,8.09,8.21,8.005,8.08,1904276,7.98838153519686,8.1068742155706,7.90444921993212,7.97850714516571,1928499.88099878,0.0,1.0
2024-06-12,8.2,8.32,8.135,8.26,2458575,8.09699982553946,8.21549250591321,8.03281629033701,8.15624616572633,2489849.99807096,0.0,1.0
2024-06-13,8.1,8.2,8.04,8.16,2304610,7.998255925228,8.09699982553946,7.93900958504113,8.05750226541488,2333926.44277857,0.0,1.0
2024-06-14,7.94,8.06,7.92,7.99,2069298,7.84026568472967,7.95875836510342,7.82051690466738,7.8896376348854,2095621.08998434,0.0,1.0
2024-06-17,7.99,8.0,7.73,7.87,2394586,7.8896376348854,7.89951202491654,7.63290349407561,7.77114495451165,2425047.00791343,0.0,1.0
2024-06-18,7.99,8.075,7.9,7.98,1876672,7.8896376348854,7.97356995015014,7.80076812460509,7.87976324485425,1900544.736516,0.0,1.0
2024-06-20,8.2,8.25,7.97,7.99,2201797,8.09699982553946,8.14637177569519,7.86988885482311,7.8896376348854,2229805.58095753,0.0,1.0
2024-06-21,8.14,8.275,7.9542,8.16,5463518,8.03775348535259,8.17105775077305,7.8542873185739,8.05750226541488,5533018.22468733,0.0,1.0
2024-06-24,8.24,8.3,8.05,8.14,2611953,8.13649738566404,8.19574372585092,7.94888397507227,8.03775348535259,2645179.08626397,0.0,1.0
2024-06-25,8.16,8.24,8.075,8.17,1641532,8.05750226541488,8.13649738566404,7.97356995015014,8.06737665544602,1662413.57169638,0.0,1.0
2024-06-26,8.06,8.15,8.04,8.15,1509175,7.95875836510342,8.04762787538373,7.93900958504113,8.04762787538373,1528372.88707432,0.0,1.0
2024-06-27,8.19,8.21,8.06,8.12,1399844,8.08712543550831,8.1068742155706,7.95875836510342,8.01800470529029,1417651.11119232,0.0,1.0
2024-06-28,8.3,8.33,8.08,8.19,13099605,8.19574372585092,8.22536689594435,7.97850714516571,8.08712543550831,13266242.2272985,0.0,1.0
2024-07-01,8.48,8.4989,8.27,8.34,2136832,8.37348274641154,8.3921453435704,8.16612055575748,8.2352412859755,2164014.17531618,0.0,1.0
2024-07-02,8.6,8.64,8.3813,8.45,2650229,8.49197542678528,8.53147298690987,8.27602251680413,8.3438595763181,2683941.98693862,0.0,1.0
2024-07-03,8.69,8.72,8.6,8.67,1521871,8.5808449370656,8.61046810715903,8.49197542678528,8.56109615700331,1541230.39013016,0.0,1.0
2024-07-05,8.71,8.73,8.535,8.59,1708486,8.60059371712789,8.62034249719018,8.42779189158284,8.48210103675414,1730219.27897431,0.0,1.0
2024-07-08,8.6,8.75,8.58,8.75,2137395,8.49197542678528,8.64009127725247,8.47222664672299,8.64009127725247,2164584.33711678,0.0,1.0
2024-07-09,8.71,8.76,8.53,8.57,2807129,8.60059371712789,8.64996566728362,8.42285469656727,8.46235225669185,2842837.87772793,0.0,1.0
2024-07-10,8.95,8.99,8.71,8.73,1978110,8.83757907787538,8.87707663799997,8.60059371712789,8.62034249719018,2003273.10726098,0.0,1.0
2024-07-11,9.21,9.235,8.92,8.99,2979056,9.09431321868517,9.11899919376304,8.80795590778195,8.87707663799997,3016951.92371731,0.0,1.0
2024-07-12,9.11,9.425,9.1,9.25,2655906,8.99556931837371,9.30661260435481,8.98569492834257,9.13381077880975,2689691.20282141,0.0,1.0
2024-07-15,9.41,9.46,9.12,9.25,3385653,9.29180101930809,9.34117296946381,9.00544370840486,9.13381077880975,3428721.1557585,0.0,1.0
2024-07-16,9.58,9.62,9.39,9.48,3672569,9.45966564983756,9.49916320996214,9.2720522392458,9.36092174952611,3719286.95181781,0.0,1.0
2024-07-17,9.49,9.57,9.32,9.54,3759537,9.37079613955725,9.44979125980642,9.20293150902778,9.42016808971298,3807361.25283862,0.0,1.0
2024-07-18,9.49,9.7,9.34,9.49,2689465,9.37079613955725,9.57815833021131,9.22268028909007,9.37079613955725,2723677.09956455,0.0,1.0
2024-07-19,9.55,9.58,9.45,9.56,2068261,9.43004247974413,9.45966564983756,9.33129857943267,9.43991686977527,2094570.89853279,0.0,1.0
2024-07-22,9.72,9.73,9.5,9.5,1996821,9.5979071102736,9.60778150030475,9.3806705295884,9.3806705295884,2022222.12582413,0.0,1.0
2024-07-23,9.72,9.75,9.64,9.74,2997458,9.5979071102736,9.62753028036704,9.51891199002444,9.61765589033589,3035588.01155864,0.0,1.0
2024-07-24,9.51,9.75,9.465,9.63,2612800,9.39054491961954,9.62753028036704,9.34611016447939,9.50903759999329,2646036.86076683,0.0,1.0
2024-07-25,9.39,9.58,9.3321,9.47,3506325,9.2720522392458,9.45966564983756,9.21487952096546,9.35104735949496,3550928.19803592,0.0,1.0
2024-07-26,9.45,9.58,9.41,9.55,2942008,9.33129857943267,9.45966564983756,9.29180101930809,9.43004247974413,2979432.64416369,0.0,1.0
2024-07-29,9.29,9.54,9.235,9.48,3056686,9.17330833893434,9.42016808971298,9.11899919376304,9.36092174952611,3095569.43807024,0.0,1.0
2024-07-30,8.93,9.42,8.85,9.16,3760357,8.81783029781309,9.30167540933923,8.73883517756393,9.04494126852944,3808191.68388035,0.0,1.0
2024-07-31,9.21,9.36,9.06,9.26,2489342,9.09431321868517,9.24242906915236,8.94619736821799,9.1436851688409,2521008.37838909,0.0,1.0
2024-08-01,8.91,9.225,8.86,9.16,2941540,8.7980815177508,9.10912480373189,8.74870956759507,9.04494126852944,2978958.69083744,0.0,1.0
2024-08-02,8.63,8.77,8.5,8.6,3269537,8.52159859687872,8.65984005731476,8.39323152647383,8.49197542678528,3311128.06936658,0.0,1.0
2024-08-05,8.4,8.54,8.09,8.22,3681207,8.29448762616237,8.43272908659841,7.98838153519686,8.11674860560175,3728034.83393788,0.0,1.0
2024-08-06,8.82,8.965,8.33,8.37,3247813,8.70921200747049,8.8523906629221,8.22536689594435,8.26486445606893,3289127.72308546,0.0,1.0
2024-08-07,8.83,8.995,8.805,8.91,2250513,8.71908639750164,8.88201383301554,8.69440042242377,8.7980815177508,2279141.28660247,0.0,1.0
2024-08-08,9.11,9.15,8.82,8.91,1758448,8.99556931837371,9.0350668784983,8.70921200747049,8.7980815177508,1780816.83471437,0.0,1.0
2024-08-09,9.12,9.15,8.975,9.1,1663094,9.00544370840486,9.0350668784983,8.86226505295325,8.98569492834257,1684249.85721071,0.0,1.0
2024-08-12,9.08,9.15,8.965,9.12,3102155,8.96594614828028,9.0350668784983,8.8523906629221,9.00544370840486,3141616.8393341,0.0,1.0
2024-08-13,9.17,9.18,9.05,9.15,1745015,9.05481565856059,9.06469004859174,8.93632297818684,9.0350668784983,1767212.95644176,0.0,1.0
2024-08-14,9.28,9.305,9.155,9.22,2076483,9.16343394890319,9.18811992398106,9.04000407351387,9.10418760871632,2102897.48880729,0.0,1.0
2024-08-15,9.38,9.55,9.36,9.5,3513414,9.26217784921465,9.43004247974413,9.24242906915236,9.3806705295884,3558107.37566374,0.0,1.0
2024-08-16,9.35,9.455,9.28,9.42,2012832,9.23255467912121,9.33623577444824,9.16343394890319,9.30167540933923,2038436.79827427,0.0,1.0
2024-08-19,9.52,9.545,9.32,9.33,3320394,9.42016808971298,9.44490592608302,9.22226539875262,9.23216053330064,3355582.46720873,0.02,1.0
2024-08-20,9.34,9.52,9.34,9.5,2984651,9.24205566784866,9.42016808971298,9.24205566784866,9.40037782061694,3016281.37092676,0.0,1.0
2024-08-21,9.45,9.525,9.28,9.34,2619620,9.35090214787685,9.42511565698699,9.18268486056055,9.24205566784866,2647381.8898448,0.0,1.0
2024-08-22,9.52,9.59,9.45,9.45,1855600,9.42016808971298,9.4894340315491,9.35090214787685,9.35090214787685,1875265.05172353,0.0,1.0
2024-08-23,9.7,9.735,9.54,9.6,2080019,9.5982805115773,9.63291348249536,9.43995835880901,9.49932916609712,2102062.37207423,0.0,1.0
2024-08-26,9.73,9.805,9.69,9.73,3045975,9.62796591522135,9.70217942433149,9.58838537702928,9.62796591522135,3078255.26294654,0.0,1.0
2024-08-27,9.92,9.93,9.675,9.69,2085096,9.81597347163369,9.82586860618171,9.57354267520726,9.58838537702928,2107193.1764866,0.0,1.0
2024-08-28,9.79,9.94,9.77,9.88,1973951,9.68733672250946,9.83576374072973,9.66754645341342,9.77639293344162,1994870.29753973,0.0,1.0
2024-08-29,9.74,9.875,9.72,9.82,2463860,9.63786104976937,9.77144536616761,9.61807078067334,9.71702212615351,2489971.1954837,0.0,1.0
2024-08-30,9.88,9.915,9.71,9.78,2263622,9.77639293344162,9.81102590435968,9.60817564612532,9.67744158796144,2287611.13759028,0.0,1.0
2024-09-03,9.69,9.82,9.525,9.75,3943982,9.58838537702928,9.71702212615351,9.42511565698699,9.64775618431739,3985779.0521808,0.0,1.0
2024-09-04,9.74,9.82,9.61,9.64,2546586,9.63786104976937,9.71702212615351,9.50922430064514,9.53890970428919,2573573.89901295,0.0,1.0
2024-09-05,9.83,9.955,9.74,9.77,2754568,9.72691726070153,9.85060644255175,9.63786104976937,9.66754645341342,2783760.02532658,0.0,1.0
2024-09-06,9.49,9.91,9.42,9.87,3348749,9.39048268606892,9.80607833708567,9.3212167442328,9.7664977988936,3384237.96437494,0.0,1.0
2024-09-09,9.68,9.97,9.42,9.5,3335530,9.57849024248126,9.86544914437378,9.3212167442328,9.40037782061694,3370878.87366642,0.0,1.0
2024-09-10,9.46,9.755,9.43,9.68,2537254,9.36079728242487,9.6527037515914,9.33111187878082,9.57849024248126,2564143.00147971,0.0,1.0
2024-09-11,9.25,9.45,9.04,9.41,2106537,9.1529994569165,9.35090214787685,8.94520163140812,9.31132160968478,2128861.40130553,0.0,1.0
2024-09-12,9.26,9.305,9.162,9.25,1787832,9.16289459146451,9.20742269693059,9.06592227289394,9.1529994569165,1806778.86826525,0.0,1.0
2024-09-13,9.59,9.65,9.28,9.38,2635429,9.4894340315491,9.54880483883721,9.18268486056055,9.28163620604073,2663358.42853994,0.0,1.0
2024-09-16,9.91,9.98,9.61,9.65,3201795,9.80607833708567,9.8753442789218,9.50922430064514,9.54880483883721,3235726.59316833,0.0,1.0
2024-09-17,9.88,10.01,9.86,9.98,2221546,9.77639293344162,9.90502968256585,9.75660266434558,9.8753442789218,2245089.22968108,0.0,1.0
2024-09-18,9.84,10.01,9.795,9.89,2095395,9.73681239524955,9.90502968256585,9.69228428978347,9.78628806798964,2117601.32197469,0.0,1.0
2024-09-19,9.83,10.02,9.795,10.02,2077359,9.72691726070153,9.91492481711387,9.69228428978347,9.91492481711387,2099374.18225014,0.0,1.0
2024-09-20,9.76,9.81,9.6,9.79,8538182,9.65765131886541,9.7071269916055,9.49932916609712,9.68733672250946,8628666.90550493,0.0,1.0
2024-09-23,9.82,9.8759,9.72,9.78,2091386,9.71702212615351,9.77233592827693,9.61807078067334,9.67744158796144,2113549.83588267,0.0,1.0
2024-09-24,9.71,9.8289,9.68,9.75,1972106,9.60817564612532,9.72582879590125,9.57849024248126,9.64775618431739,1993005.7448234,0.0,1.0
2024-09-25,9.19,9.75,9.18,9.74,3964080,9.09362864962839,9.64775618431739,9.08373351508037,9.63786104976937,4006090.04431786,0.0,1.0
2024-09-26,9.27,9.31,9.12,9.28,4187094,9.17278972601253,9.2123702642046,9.02436270779226,9.18268486056055,4231467.47493064,0.0,1.0
2024-09-27,9.29,9.42,9.27,9.39,2009079,9.19257999510857,9.3212167442328,9.17278972601253,9.29153134058875,2030370.57278059,0.0,1.0
2024-09-30,9.18,9.275,9.1,9.24,2871344,9.08373351508037,9.17773729328654,9.00457243869623,9.14310432236848,2901773.57979956,0.0,1.0
2024-10-01,9.62,9.865,9.23,9.23,4622466,9.51911943519316,9.76155023161959,9.13320918782046,9.13320918782046,4671453.40729698,0.0,1.0
2024-10-02,9.46,9.6775,9.41,9.57,3369095,9.36079728242487,9.57601645884426,9.31132160968478,9.46964376245307,3404799.58473621,0.0,1.0
2024-10-03,9.55,9.65,9.42,9.42,2188899,9.44985349335703,9.54880483883721,9.3212167442328,9.3212167442328,2212096.24727991,0.0,1.0
2024-10-04,9.77,9.82,9.665,9.7,1480091,9.66754645341342,9.71702212615351,9.56364754065924,9.5982805115773,1495776.52816908,0.0,1.0
2024-10-07,9.68,9.77,9.6,9.77,1961509,9.57849024248126,9.66754645341342,9.49932916609712,9.66754645341342,1982296.44122719,0.0,1.0
2024-10-08,9.71,9.7381,9.6,9.66,1933920,9.60817564612532,9.63598097420525,9.49932916609712,9.55869997338523,1954415.06188251,0.0,1.0
2024-10-09,9.5,9.81,9.48,9.66,2734752,9.40037782061694,9.7071269916055,9.38058755152091,9.55869997338523,2763734.02173477,0.0,1.0
2024-10-10,9.2,9.34,9.145,9.31,3193497,9.10352378417641,9.24205566784866,9.04910054416231,9.2123702642046,3227340.65363438,0.0,1.0
2024-10-11,9.28,9.33,9.2,9.2,3262960,9.18268486056055,9.23216053330064,9.10352378417641,9.10352378417641,3297539.80015727,0.0,1.0
2024-10-14,9.38,9.43,9.235,9.3,2709556,9.28163620604073,9.33111187878082,9.13815675509447,9.20247512965659,2738271.00263409,0.0,1.0
2024-10-15,9.46,9.48,9.295,9.38,3194951,9.36079728242487,9.38058755152091,9.19752756238258,9.28163620604073,3228810.06265853,0.0,1.0
2024-10-16,9.44,9.585,9.415,9.5,2344355,9.34100701332884,9.4844864642751,9.31626917695879,9.40037782061694,2369199.71994682,0.0,1.0
2024-10-17,9.49,9.58,9.355,9.46,2990694,9.39048268606892,9.47953889700109,9.25689836967068,9.36079728242487,3022388.41269631,0.0,1.0
2024-10-18,9.33,9.52,9.26,9.44,3443209,9.23216053330064,9.42016808971298,9.16289459146451,9.34100701332884,3479699.02106054,0.0,1.0
2024-10-21,9.26,9.315,9.235,9.26,2346179,9.16289459146451,9.21731783147861,9.13815675509447,9.16289459146451,2371043.05011192,0.0,1.0
2024-10-22,9.34,9.38,9.18,9.27,2142719,9.24205566784866,9.28163620604073,9.08373351508037,9.17278972601253,2165426.84649925,0.0,1.0
2024-10-23,9.14,9.27,8.96,9.25,4469428,9.0441529768883,9.17278972601253,8.86604055502398,9.1529994569165,4516793.55981603,0.0,1.0
2024-10-24,9.3,9.335,9.04,9.09,2496223,9.20247512965659,9.23710810057465,8.94520163140812,8.99467730414821,2522677.16814425,0.0,1.0
2024-10-25,9.16,9.355,9.16,9.3,3429411,9.06394324598434,9.25689836967068,9.06394324598434,9.20247512965659,3465754.79429632,0.0,1.0
2024-10-28,9.36,9.399019,9.145,9.2,2727966,9.26184593694469,9.3004557624376,9.04910054416231,9.10352378417641,2756876.1058903,0.0,1.0
2024-10-29,9.44,9.505,9.26,9.29,1970425,9.34100701332884,9.40532538789095,9.16289459146451,9.19257999510857,1991306.93012629,0.0,1.0
2024-10-30,9.55,9.7,9.39,9.39,4669186,9.44985349335703,9.5982805115773,9.29153134058875,9.29153134058875,4718668.53082389,0.0,1.0
2024-10-31,9.37,9.69,9.06,9.68,3378123,9.27174107149271,9.58838537702928,8.96499190050416,9.57849024248126,3413923.26057527,0.0,1.0
2024-11-01,9.92,10.02,9.4501,9.48,3955171,9.81597347163369,9.91492481711387,9.35100109922234,9.38058755152091,3997086.62960251,0.0,1.0
2024-11-04,10.13,10.1775,9.75,9.76,4138112,10.0237712971421,10.0707731862452,9.64775618431739,9.65765131886541,4181966.37945557,0.0,1.0
2024-11-05,10.57,10.63,10.15,10.2,3649215,10.4591572172549,10.518528024543,10.0435615662381,10.0930372389782,3687888.20636197,0.0,1.0
2024-11-06,11.24,11.33,10.84,11.15,6367678,11.122131231972,11.2111874429042,10.7263258500513,11.0330750210399,6435160.60251609,0.0,1.0
2024-11-07,11.34,11.37,11.18,11.21,3778332,11.2210825774522,11.2507679810963,11.0627604246839,11.092445828328,3818373.54678201,0.0,1.0
2024-11-08,11.47,11.525,11.32,11.37,3687477,11.3497193265765,11.4041425665906,11.2012923083562,11.2507679810963,3726555.69472641,0.0,1.0
2024-11-11,11.49,11.79,11.4321,11.68,3889566,11.3695095956725,11.666363632113,11.3122167666395,11.5575171520848,3930786.36892223,0.0,1.0
2024-11-12,10.98,11.54,10.94,11.42,2400242,10.8648577337236,11.4189852684126,10.8252771955315,11.3002436538364,2425678.99239006,0.0,1.0
2024-11-13,10.63,11.08,10.61,11.07,2762112,10.518528024543,10.9638090792038,10.4987377554469,10.9539139446557,2791383.97421113,0.0,1.0
2024-11-14,10.38,10.685,10.37,10.63,4128065,10.2711496608425,10.5729512645571,10.2612545262945,10.518528024543,4171812.90458241,0.0,1.0
2024-11-15,10.4,10.48,10.125,10.4,4083725,10.2909399299385,10.3701010063227,10.0188237298681,10.2909399299385,4127003.00352971,0.0,1.0
2024-11-18,10.64,10.68,10.43,10.5,2868944,10.528423159091,10.568003697283,10.3206253335826,10.3898912754187,2899348.1453718,0.0,1.0
2024-11-19,10.36,10.57,9.52,10.51,9324059,10.2513593917465,10.4591572172549,9.42016808971298,10.3997864099667,9422872.37707925,0.0,1.0
2024-11-20,10.13,10.405,9.95,10.35,3252098,10.0237712971421,10.2958874972126,9.84565887527775,10.2414642571985,3286562.68817632,0.0,1.0
2024-11-21,10.16,10.265,10.03,10.2,2804296,10.0732469698822,10.1773504080552,9.94435699881083,10.1129054225195,2828447.21718693,0.02,1.0
2024-11-22,9.6,10.16,9.4,10.16,6751899,9.51802863295952,10.0732469698822,9.31973636977286,10.0732469698822,6810047.84704514,0.0,1.0
2024-11-25,9.76,9.85,9.46,9.7,6866121,9.67666244350884,9.76589396194284,9.37922404872886,9.61717476455285,6925253.55216384,0.0,1.0
2024-11-26,9.64,9.94,9.53,9.83,3680177,9.55768708559685,9.85512548037683,9.44862634084419,9.74606473562417,3711871.49801783,0.0,1.0
2024-11-27,9.81,9.88,9.56,9.69,2947055,9.72623550930551,9.79563780142084,9.47837018032219,9.60726015139351,2972435.68925922,0.0,1.0
2024-11-29,9.74,10.02,9.69,9.96,1972293,9.65683321719018,9.9344423856515,9.60726015139351,9.8749547066955,1989278.82339357,0.0,1.0
2024-12-02,9.63,9.835,9.62,9.76,2621429,9.54777247243752,9.75102204220384,9.53785785927818,9.67666244350884,2644005.32615072,0.0,1.0
2024-12-03,9.69,9.73,9.565,9.67,2575999,9.60726015139351,9.64691860403084,9.48332748690185,9.58743092507485,2598184.07294606,0.0,1.0
2024-12-04,9.52,9.67,9.37,9.64,3044195,9.43871172768485,9.58743092507485,9.28999253029486,9.55768708559685,3070412.28041705,0.0,1.0
2024-12-05,9.37,9.61,9.34,9.54,2078984,9.28999253029486,9.52794324611885,9.26024869081686,9.45854095400352,2096888.66987514,0.0,1.0
2024-12-06,9.3,9.5,9.22,9.38,2132277,9.22059023817953,9.41888250136619,9.14127333290487,9.2999071434542,2150640.64097432,0.0,1.0
2024-12-09,9.16,9.31,9.13,9.18,2297158,9.08178565394887,9.23050485133887,9.05204181447088,9.10161488026754,2316941.63260181,0.0,1.0
2024-12-10,9.11,9.21,9.05,9.12,3664538,9.03221258815221,9.13135871974554,8.97272490919621,9.04212720131154,3696097.81149201,0.0,1.0
2024-12-11,9.16,9.35,9.1038,9.2,3706506,9.08178565394887,9.2701633039762,9.02606552799342,9.1214441065862,3738427.24918722,0.0,1.0
2024-12-12,9.05,9.2,8.975,9.11,1542015,8.97272490919621,9.1214441065862,8.89836531050122,9.03221258815221,1555295.17412232,0.0,1.0
2024-12-13,9.04,9.18,8.94,9.06,2572930,8.96281029603688,9.10161488026754,8.86366416444355,8.98263952235555,2595088.6420395,0.0,1.0
2024-12-16,9.06,9.195,8.98,9.03,2208485,8.98263952235555,9.11648680000654,8.90332261708088,8.95289568287755,2227504.96112005,0.0,1.0
2024-12-17,8.99,9.05,8.895,9.0,2210341,8.91323723024021,8.97272490919621,8.81904840522655,8.92315184339955,2229376.94540242,0.0,1.0
2024-12-18,8.66,9.06,8.565,8.99,4193152,8.58605499598223,8.98263952235555,8.49186617096857,8.91323723024021,4229264.35213753,0.0,1.0
2024-12-19,8.63,8.93,8.56,8.77,4141045,8.55631115650423,8.85374955128422,8.4869088643889,8.69511574073489,4176708.59513258,0.0,1.0
2024-12-20,8.75,8.76,8.47,8.53,7285753,8.67528651441623,8.68520112757556,8.39767734595491,8.4571650249109,7348499.51572923,0.0,1.0
2024-12-23,8.86,8.865,8.615,8.69,3194491,8.78434725916889,8.78930456574856,8.54143923676523,8.61579883546023,3222002.66279977,0.0,1.0
2024-12-24,9.04,9.05,8.785,8.89,1398423,8.96281029603688,8.97272490919621,8.70998766047389,8.81409109864689,1410466.52806987,0.0,1.0
2024-12-26,9.17,9.18,8.94,8.94,2187053,9.09170026710821,9.10161488026754,8.86366416444355,8.86366416444355,2205888.38399739,0.0,1.0
2024-12-27,9.1,9.18,8.99,9.1,2896882,9.02229797499288,9.10161488026754,8.91323723024021,9.02229797499288,2921830.58828988,0.0,1.0
2024-12-30,8.92,9.04,8.76,9.04,2580874,8.84383493812489,8.96281029603688,8.68520112757556,8.96281029603688,2603101.05752393,0.0,1.0
2024-12-31,9.06,9.15,8.97,9.1,2588157,8.98263952235555,9.07187104078954,8.89340800392155,9.02229797499288,2610446.78033022,0.0,1.0
2025-01-02,9.33,9.385,9.08,9.14,2773075,9.25033407765753,9.30486445003386,9.00246874867421,9.06195642763021,2796957.33503192,0.0,1.0
2025-01-03,9.5,9.5999,9.3416,9.45,2552683,9.41888250136619,9.51792948682792,9.26183502892236,9.36930943556952,2574667.27039885,0.0,1.0
2025-01-06,9.47,9.56,9.36,9.51,2989953,9.38913866188819,9.47837018032219,9.28007791713553,9.42879711452552,3015703.13632004,0.0,1.0
2025-01-07,9.53,9.67,9.24,9.46,3372314,9.44862634084419,9.58743092507485,9.16110255922354,9.37922404872886,3401357.11379276,0.0,1.0
2025-01-08,9.57,9.605,9.35,9.43,3041678,9.48828479348152,9.52298593953918,9.2701633039762,9.34948020925086,3067873.60345654,0.0,1.0
2025-01-10,9.47,9.55,9.33,9.42,2538612,9.38913866188819,9.46845556716285,9.25033407765753,9.33956559609153,2560475.08783573,0.0,1.0
2025-01-13,9.45,9.5593,9.31,9.32,2647400,9.36930943556952,9.47767615740103,9.23050485133887,9.2404194644982,2670199.99414495,0.0,1.0
2025-01-14,9.23,9.6,9.2,9.55,2901562,9.1511879460642,9.51802863295952,9.1214441065862,9.46845556716285,2926550.89348463,0.0,1.0
2025-01-15,9.4,9.495,9.24,9.45,1906272,9.31973636977286,9.41392519478652,9.16110255922354,9.36930943556952,1922689.23594421,0.0,1.0
2025-01-16,9.36,9.6,9.32,9.45,2756689,9.28007791713553,9.51802863295952,9.2404194644982,9.36930943556952,2780430.21517695,0.0,1.0
2025-01-17,9.32,9.49,9.265,9.49,2341067,9.2404194644982,9.40896788820686,9.18588909212187,9.40896788820686,2361228.78661817,0.0,1.0
2025-01-21,9.46,9.47,9.33,9.4,2083517,9.37922404872886,9.38913866188819,9.25033407765753,9.31973636977286,2101460.7090734,0.0,1.0
2025-01-22,9.4,9.54,9.37,9.47,1678702,9.31973636977286,9.45854095400352,9.28999253029486,9.38913866188819,1693159.35278806,0.0,1.0
2025-01-23,9.59,9.615,9.29,9.31,2045409,9.50811401980019,9.53290055269852,9.2106756250202,9.23050485133887,2063024.51455165,0.0,1.0
2025-01-24,9.48,9.61,9.31,9.5,2293773,9.39905327504752,9.52794324611885,9.23050485133887,9.41888250136619,2313527.48023338,0.0,1.0
2025-01-27,9.43,9.45,9.25,9.42,3083078,9.34948020925086,9.36930943556952,9.17101717238287,9.33956559609153,3109630.14941015,0.0,1.0
2025-01-28,9.37,9.5,9.335,9.38,1674317,9.28999253029486,9.41888250136619,9.2552913842372,9.2999071434542,1688736.58819853,0.0,1.0
2025-01-29,9.37,9.44,9.29,9.34,2124891,9.28999253029486,9.35939482241019,9.2106756250202,9.26024869081686,2143191.03110926,0.0,1.0
2025-01-30,9.59,9.6,9.3801,9.42,1818021,9.50811401980019,9.51802863295952,9.30000628958579,9.33956559609153,1833678.19881975,0.0,1.0
2025-01-31,9.54,9.7,9.465,9.57,2651817,9.45854095400352,9.61717476455285,9.38418135530852,9.48828479348152,2674655.03432556,0.0,1.0
2025-02-03,9.57,9.63,9.3,9.33,2014498,9.48828479348152,9.54777247243752,9.22059023817953,9.25033407765753,2031847.30218517,0.0,1.0
2025-02-04,9.62,9.75,9.51,9.56,3395580,9.53785785927818,9.66674783034951,9.42879711452552,9.47837018032219,3424823.48572891,0.0,1.0
2025-02-05,9.38,9.67,9.36,9.62,1649766,9.2999071434542,9.58743092507485,9.28007791713553,9.53785785927818,1663974.14955826,0.0,1.0
2025-02-06,9.42,9.58,9.37,9.44,3159746,9.33956559609153,9.49819940664085,9.28999253029486,9.35939482241019,3186958.43117758,0.0,1.0
2025-02-07,9.55,9.59,9.41,9.47,2928611,9.46845556716285,9.50811401980019,9.32965098293219,9.38913866188819,2953832.84545322,0.0,1.0
2025-02-10,9.21,9.61,9.18,9.57,3667395,9.13135871974554,9.52794324611885,9.10161488026754,9.48828479348152,3698979.4166077,0.0,1.0
2025-02-11,9.28,9.295,9.02,9.14,2258557,9.20076101186087,9.21563293159987,8.94298106971821,9.06195642763021,2278008.19225506,0.0,1.0
2025-02-12,9.46,9.55,9.12,9.15,2288830,9.37922404872886,9.46845556716285,9.04212720131154,9.07187104078954,2308541.91002447,0.0,1.0
2025-02-13,9.49,9.64,9.455,9.49,2601626,9.40896788820686,9.55768708559685,9.37426674214919,9.40896788820686,2624031.77833624,0.0,1.0
2025-02-14,9.34,9.78,9.04,9.21,4261049,9.26024869081686,9.69649166982751,8.96281029603688,9.13135871974554,4297746.09611368,0.0,1.0
2025-02-18,9.62,9.67,9.32,9.33,3458957,9.53785785927818,9.58743092507485,9.2404194644982,9.25033407765753,3488746.30246568,0.0,1.0
2025-02-19,9.58,9.6498,9.5,9.5,2746437,9.49819940664085,9.567403406493,9.41888250136619,9.41888250136619,2770089.92268621,0.0,1.0
2025-02-20,9.32,9.615,9.295,9.6,2980891,9.2404194644982,9.53290055269852,9.21563293159987,9.51802863295952,3006563.09237242,0.0,1.0
2025-02-21,9.23,9.47,9.21,9.42,2687303,9.1511879460642,9.38913866188819,9.13135871974554,9.33956559609153,2710446.64760358,0.0,1.0
2025-02-24,8.9,9.35,8.82,9.31,3859916,8.82400571180622,9.2701633039762,8.74468880653156,9.23050485133887,3893158.45002645,0.0,1.0
2025-02-25,9.5,9.57,9.15,9.44,5484530,9.41888250136619,9.48828479348152,9.07187104078954,9.35939482241019,5531763.98499955,0.0,1.0
2025-02-26,9.8,9.87,9.48,9.54,6428009,9.71632089614618,9.7857231882615,9.39905327504752,9.45854095400352,6483368.43475247,0.0,1.0
2025-02-27,9.68,10.09,9.65,9.87,3545596,9.59734553823418,10.0038446777668,9.56760169875618,9.7857231882615,3576131.45668972,0.0,1.0
2025-02-28,9.9,9.91,9.65,9.68,2432312,9.8154670277395,9.82538164089884,9.56760169875618,9.59734553823418,2453259.60873261,0.0,1.0
2025-03-03,9.7,10.05,9.58,9.98,3578632,9.61717476455285,9.9641862251295,9.49819940664085,9.89478393301417,3609451.97002604,0.0,1.0
2025-03-04,9.35,9.62,9.25,9.58,3855476,9.2701633039762,9.53785785927818,9.17101717238287,9.49819940664085,3888680.21176475,0.0,1.0
2025-03-05,9.75,9.825,9.4,9.42,3398517,9.66674783034951,9.74110742904451,9.31973636977286,9.33956559609153,3427785.77982229,0.0,1.0
2025-03-06,9.44,9.75,9.415,9.59,2083608,9.37922404872886,9.68722822829517,9.35438500198964,9.52825832916417,2097109.46425954,0.02,1.0
2025-03-07,9.32,9.49,9.105,9.44,4304407,9.25999662438061,9.4289021422073,9.04638082242333,9.37922404872886,4332298.90542032,0.0,1.0
2025-03-10,8.54,9.23,8.33,9.14,4072479,8.485018366117,9.17057605611942,8.27637037350756,9.08115548785824,4098868.04710782,0.0,1.0
2025-03-11,8.54,8.87,8.4393,8.84,2825171,8.485018366117,8.81289378307468,8.38496668585142,8.78308692698762,2843477.68018341,0.0,1.0
2025-03-12,8.53,8.73,8.51,8.67,2158624,8.47508274742131,8.67379512133506,8.45521151002993,8.61418140916093,2172611.55657772,0.0,1.0
2025-03-13,8.53,8.57,8.4,8.49,1691459,8.47508274742131,8.51482522220406,8.34591970437737,8.43534027263856,1702419.3981339,0.0,1.0
2025-03-14,8.81,8.86,8.605,8.64,2055910,8.75328007090055,8.80295816437899,8.54959988763897,8.58437455307387,2069231.98541465,0.0,1.0
2025-03-17,9.14,9.18,8.73,8.75,2423965,9.08115548785824,9.12089796264099,8.67379512133506,8.69366635872643,2439671.92606953,0.0,1.0
2025-03-18,9.07,9.17,8.95,9.05,2396663,9.01160615698843,9.1109623439453,8.89237873264018,8.99173491959705,2412193.01324465,0.0,1.0
2025-03-19,9.18,9.3299,8.97,9.08,3523128,9.12089796264099,9.26983288688934,8.91224997003155,9.02154177568411,3545957.33583178,0.0,1.0
2025-03-20,9.31,9.38,9.01,9.07,2245146,9.25006100568492,9.31961033655474,8.9519924448143,9.01160615698843,2259694.20603322,0.0,1.0
2025-03-21,9.35,9.37,9.145,9.27,7072225,9.28980348046767,9.30967471785905,9.08612329720608,9.21031853090217,7118051.94685034,0.0,1.0
2025-03-24,9.7,9.72,9.43,9.49,2106068,9.63755013481673,9.6574213722081,9.36928843003317,9.4289021422073,2119715.00165778,0.0,1.0
2025-03-25,9.85,9.89,9.71813,9.78,2151201,9.78658441525204,9.82632689003479,9.65556341151201,9.71703508438223,2165140.456662,0.0,1.0
2025-03-26,9.71,9.99,9.59,9.94,2161962,9.64748575351242,9.92568307699166,9.52825832916417,9.87600498351322,2175971.18631215,0.0,1.0
2025-03-27,9.5,9.69,9.445,9.57,1839372,9.43883776090298,9.62761451612104,9.3841918580767,9.50838709177279,1851290.8519712,0.0,1.0
2025-03-28,9.18,9.55,9.105,9.55,1761404,9.12089796264099,9.48851585438142,9.04638082242333,9.48851585438142,1772817.63114013,0.0,1.0
2025-03-31,9.17,9.2,8.855,9.005,2620202,9.1109623439453,9.14076920003236,8.79799035503115,8.94702463546646,2637180.51210774,0.0,1.0
2025-04-01,9.22,9.245,9.03,9.14,1689085,9.16064043742374,9.18547948416295,8.97186368220568,9.08115548785824,1700030.01497346,0.0,1.0
2025-04-02,9.09,9.3,8.9832,9.0,2370958,9.0314773943798,9.24012538698924,8.92536498670986,8.94205682611861,2386321.4487379,0.0,1.0
2025-04-03,8.59,8.785,8.465,8.67,5638968,8.53469645959543,8.72844102416134,8.41050122589934,8.61418140916093,5675507.65856952,0.0,1.0
2025-04-04,7.79,8.3,7.68,8.165,3475966,7.73984696394045,8.2465635174205,7.63055515828788,8.11243266502872,3498489.73321488,0.0,1.0
2025-04-07,7.5,8.03,7.24,7.44,3353190,7.45171402176551,7.97830181263694,7.19338793567764,7.39210030959139,3374918.16333037,0.0,1.0
2025-04-08,7.8,8.3,7.655,8.05,3857048,7.74978258263613,8.2465635174205,7.60571611154867,7.99817305002832,3882041.08685671,0.0,1.0
2025-04-09,8.47,8.65,7.485,7.77,4018530,8.41546903524719,8.59431017176956,7.43681059372198,7.71997572654907,4044569.46575887,0.0,1.0
2025-04-10,8.12,8.35,7.91,8.25,3399219,8.06772238089813,8.29624161089894,7.85907438828869,8.19688542394206,3421245.42427887,0.0,1.0
2025-04-11,8.32,8.415,8.01,8.13,2419139,8.26643475481188,8.3608231324209,7.95843057524557,8.07765799959382,2434814.65432047,0.0,1.0
2025-04-14,8.55,8.62,8.34,8.5,3924451,8.49495398481269,8.5645033156825,8.28630599220325,8.44527589133425,3949880.84808794,0.0,1.0
2025-04-15,8.49,8.675,8.435,8.53,2414976,8.43534027263856,8.61914921850878,8.38069436981228,8.47508274742131,2430624.67871099,0.0,1.0
2025-04-16,8.42,8.53,8.285,8.46,2676882,8.36579094176875,8.47508274742131,8.23166008937697,8.4055334165515,2694227.78992306,0.0,1.0
2025-04-17,8.46,8.48,8.33,8.46,2216119,8.4055334165515,8.42540465394287,8.27637037350756,8.4055334165515,2230479.11546961,0.0,1.0
2025-04-21,8.26,8.4728,8.12,8.33,3635403,8.20682104263775,8.41825100848198,8.06772238089813,8.27637037350756,3658959.86082677,0.0,1.0
2025-04-22,8.62,8.67,8.36,8.43,2623228,8.5645033156825,8.61418140916093,8.30617722959462,8.37572656046444,2640226.12012942,0.0,1.0
2025-04-23,8.74,9.05,8.665,8.88,2526860,8.68373074003074,8.99173491959705,8.60921359981309,8.82282940177037,2543233.67008519,0.0,1.0
2025-04-24,8.93,9.005,8.7,8.77,2491730,8.8725074952488,8.94702463546646,8.64398826524799,8.7135375961178,2507876.03300594,0.0,1.0
2025-04-25,9.03,9.04,8.88,8.88,1674847,8.97186368220568,8.98179930090136,8.82282940177037,8.82282940177037,1685699.75488993,0.0,1.0
2025-04-28,9.03,9.1,8.885,9.04,1577066,8.97186368220568,9.04141301307549,8.82779721111821,8.98179930090136,1587285.14881971,0.0,1.0
2025-04-29,9.17,9.19,8.91,8.98,2291785,9.1109623439453,9.13083358133667,8.85263625785743,8.92218558872724,2306635.41968934,0.0,1.0
2025-04-30,9.06,9.09,8.845,9.0,2944113,9.00167053829274,9.0314773943798,8.78805473633546,8.94205682611861,2963190.40632862,0.0,1.0
2025-05-01,9.02,9.13,9.0,9.13,3937737,8.96192806350999,9.07121986916255,8.94205682611861,9.07121986916255,3963252.93935567,0.0,1.0
2025-05-02,9.36,9.555,9.045,9.19,3918518,9.29973909916336,9.49348366372926,8.98676711024921,9.13083358133667,3943909.40314655,0.0,1.0
2025-05-05,9.41,9.515,9.3,9.34,1891790,9.3494171926418,9.45374118894651,9.24012538698924,9.27986786177198,1904048.51267204,0.0,1.0
2025-05-06,9.49,9.52,9.2214,9.27,3893083,9.4289021422073,9.45870899829436,9.16203142404113,9.21031853090217,3918309.5881989,0.0,1.0
2025-05-07,9.31,9.84,9.065,9.8399,4642501,9.25006100568492,9.77664879655635,9.00663834764058,9.7765494403694,4672583.70333306,0.0,1.0
2025-05-08,9.23,9.55,9.22,9.45,2492419,9.17057605611942,9.48851585438142,9.16064043742374,9.38915966742455,2508569.49762158,0.0,1.0
2025-05-09,9.17,9.32,9.15,9.24,1536684,9.1109623439453,9.25999662438061,9.09109110655393,9.18051167481511,1546641.47957591,0.0,1.0
2025-05-12,9.29,9.54,9.265,9.47,2257982,9.23018976829355,9.47858023568573,9.20535072155433,9.40903090481592,2272613.38136909,0.0,1.0
2025-05-13,9.34,9.415,9.28,9.33,1874207,9.27986786177198,9.35438500198964,9.22025414959786,9.2699322430763,1886351.57749514,0.0,1.0
2025-05-14,9.21,9.355,9.19,9.33,2047244,9.15070481872805,9.29477128981552,9.13083358133667,9.2699322430763,2060509.83104719,0.0,1.0
2025-05-15,9.17,9.25,9.1047,9.2,1775804,9.1109623439453,9.1904472935108,9.04608275386246,9.14076920003236,1787310.94095912,0.0,1.0
2025-05-16,9.21,9.28,9.13,9.14,1758331,9.15070481872805,9.22025414959786,9.07121986916255,9.08115548785824,1769724.71856556,0.0,1.0
2025-05-19,10.03,10.09,9.24,9.35,5682088,9.96542555177441,10.0250392639485,9.18051167481511,9.28980348046767,5718907.06963862,0.0,1.0
2025-05-20,9.74,10.031,9.64,9.96,4278164,9.67729260959948,9.96641911364398,9.57793642264261,9.8958762209046,4305885.85475505,0.0,1.0
2025-05-21,9.5,9.76,9.48,9.65,2552459,9.43883776090298,9.69716384699085,9.41896652351161,9.58787204133829,2568998.547728,0.0,1.0
2025-05-22,9.49,9.59,9.4,9.49,2051266,9.4289021422073,9.52825832916417,9.33948157394611,9.4289021422073,2064557.89299802,0.0,1.0
2025-05-23,9.33,9.44,9.23,9.26,2672182,9.2699322430763,9.37922404872886,9.17057605611942,9.20038291220649,2689497.33463492,0.0,1.0
2025-05-27,9.51,9.56,9.315,9.41,1897089,9.46864461699004,9.51842718595424,9.27449259802968,9.36907947906165,1905374.75211897,0.02,1.0
2025-05-28,9.26,9.52,9.21,9.5,2494005,9.21973177216906,9.47860113078288,9.16994920320487,9.4586881031972,2504897.85068516,0.0,1.0
2025-05-29,9.31,9.325,9.1401,9.26,1814186,9.26951434113326,9.28444911182252,9.10035317179292,9.21973177216906,1822109.66383111,0.0,1.0
2025-05-30,9.28,9.4,9.18,9.24,2400085,9.23964479975474,9.35912296526881,9.14007966182635,9.19981874458339,2410567.64439594,0.0,1.0
2025-06-02,9.29,9.32,9.145,9.24,1625846,9.24960131354758,9.2794708549261,9.10523186355141,9.19981874458339,1632947.06744576,0.0,1.0
2025-06-03,9.28,9.39,9.17,9.3,2243732,9.23964479975474,9.34916645147598,9.13012314803351,9.25955782734042,2253531.7548736,0.0,1.0
2025-06-04,9.33,9.36,9.17,9.27,2682645,9.28942736871894,9.31929691009746,9.13012314803351,9.2296882859619,2694361.75735466,0.0,1.0
2025-06-05,9.55,9.6,9.35,9.35,3096333,9.5084706721614,9.5582532411256,9.30934039630462,9.30934039630462,3109856.58677731,0.0,1.0
2025-06-06,9.64,9.73,9.495,9.68,2256546,9.59807929629695,9.68768792043251,9.45370984630078,9.63790535146831,2266401.72147698,0.0,1.0
2025-06-09,9.78,9.8,9.56,9.73,3895585,9.7374704893967,9.75738351698238,9.51842718595424,9.68768792043251,3912599.41085177,0.0,1.0
2025-06-10,9.75,9.85,9.675,9.76,2472537,9.70760094801818,9.80716608594657,9.63292709457189,9.71755746181102,2483336.08675185,0.0,1.0
2025-06-11,9.77,9.87,9.665,9.77,2597979,9.72751397560386,9.82707911353225,9.62297058077905,9.72751397560386,2609325.96896365,0.0,1.0
2025-06-12,9.83,9.855,9.67,9.72,1234726,9.7872530583609,9.81214434284299,9.62794883767547,9.67773140663967,1240118.80633162,0.0,1.0
2025-06-13,9.45,9.7024,9.39,9.7,1926677,9.40890553423301,9.66020794236427,9.34916645147598,9.65781837905399,1935091.98107644,0.0,1.0
2025-06-16,9.65,9.6893,9.49,9.49,2143327,9.60803581008979,9.64716490929565,9.44873158940437,9.44873158940437,2152688.2246088,0.0,1.0
2025-06-17,9.59,9.7,9.56,9.56,2054329,9.54829672733276,9.65781837905399,9.51842718595424,9.51842718595424,2063301.51571476,0.0,1.0
2025-06-18,9.57,9.695,9.47,9.59,3749497,9.52838369974708,9.65284012215757,9.42881856181869,9.54829672733276,3765873.3548852,0.0,1.0
2025-06-20,9.43,9.845,9.4,9.69,4239740,9.38899250664733,9.80218782905016,9.35912296526881,9.64786186526115,4258257.54698323,0.0,1.0
2025-06-23,9.37,9.415,9.13,9.4,2379541,9.32925342389029,9.37405773595807,9.09029709286216,9.35912296526881,2389933.91613779,0.0,1.0
2025-06-24,9.55,9.57,9.43,9.5,1787925,9.5084706721614,9.52838369974708,9.38899250664733,9.4586881031972,1795733.9659248,0.0,1.0
2025-06-25,9.81,9.93,9.47,9.59,2980283,9.76734003077522,9.88681819628929,9.42881856181869,9.54829672733276,2993299.72519443,0.0,1.0
2025-06-26,9.96,9.9999,9.78,9.81,1206799,9.91668773766781,9.95641422770123,9.7374704893967,9.76734003077522,1212069.83198069,0.0,1.0
2025-06-27,10.1,10.14,9.895,9.98,16844089,10.0560789307676,10.0959049859389,9.85197039801435,9.93660076525349,16917657.4757667,0.0,1.0
2025-06-30,10.23,10.41,10.09,10.15,4490136,10.1855136100745,10.3647308583456,10.0461224169747,10.1058614997318,4509747.18001128,0.0,1.0
2025-07-01,10.62,10.6591,10.15,10.28,3765287,10.5738176479952,10.6127476169252,10.1058614997318,10.2352961790387,3781732.31950729,0.0,1.0
2025-07-02,10.76,10.765,10.37,10.55,3213922,10.7132088410949,10.7181870979914,10.3249048031742,10.5041220514453,3227959.17011786,0.0,1.0
2025-07-03,10.85,10.87,10.78,10.8,1105758,10.8028174652305,10.8227304928162,10.7331218686806,10.7530348962663,1110587.52391351,0.0,1.0
2025-07-07,10.84,10.895,10.6507,10.76,2482511,10.7928609514377,10.8476217772983,10.6043841453392,10.7132088410949,2493353.649332,0.0,1.0
2025-07-08,10.55,10.955,10.5,10.85,2796920,10.5041220514453,10.9073608600553,10.4543394824811,10.8028174652305,2809135.86642303,0.0,1.0
2025-07-09,10.43,10.63,10.35,10.63,3043848,10.3846438859312,10.583774161788,10.3049917755885,10.583774161788,3057142.3525664,0.0,1.0
2025-07-10,10.43,10.52,10.36,10.37,2465621,10.3846438859312,10.4742525100668,10.3149482893814,10.3249048031742,2476389.88033473,0.0,1.0
2025-07-11,10.33,10.45,10.205,10.3,2706655,10.2850787480029,10.4045569135169,10.1606223255924,10.2552092066243,2718476.62376227,0.0,1.0
2025-07-14,10.41,10.435,10.265,10.32,2738582,10.3647308583456,10.3896221428277,10.2203614083494,10.27512223421,2750543.06856845,0.0,1.0
2025-07-15,10.17,10.438,10.16,10.38,2880859,10.1257745273174,10.3926090969655,10.1158180135246,10.3348613169671,2893441.47955879,0.0,1.0
2025-07-16,10.15,10.25,10.05,10.19,2068017,10.1058614997318,10.2054266376601,10.0062963618034,10.1456875549031,2077049.29961261,0.0,1.0
2025-07-17,10.31,10.37,10.085,10.11,2524727,10.2651657204172,10.3249048031742,10.0411441600783,10.0660354445604,2535754.03251669,0.0,1.0
2025-07-18,10.16,10.459,10.14,10.33,1546595,10.1158180135246,10.4135177759305,10.0959049859389,10.2850787480029,1553349.92968355,0.0,1.0
2025-07-21,10.07,10.318,10.05,10.14,2379012,10.026209389389,10.2731309314514,10.0062963618034,10.0959049859389,2389402.60567009,0.0,1.0
2025-07-22,9.88,10.1,9.8,10.1,2616440,9.83703562732509,10.0560789307676,9.75738351698238,10.0560789307676,2627867.59948223,0.0,1.0
2025-07-23,9.94,9.98,9.845,9.98,1318310,9.89677471008213,9.93660076525349,9.80218782905016,9.93660076525349,1324067.86896448,0.0,1.0
2025-07-24,9.98,10.03,9.89,9.94,1426225,9.93660076525349,9.98638333421768,9.84699214111793,9.89677471008213,1432454.200009,0.0,1.0
2025-07-25,9.83,10.04,9.815,10.0,1830643,9.7872530583609,9.99633984801052,9.77231828767164,9.95651379283916,1838638.54165162,0.0,1.0
2025-07-28,9.75,9.86,9.7,9.83,1708291,9.70760094801818,9.81712259973941,9.65781837905399,9.7872530583609,1715752.15536649,0.0,1.0
2025-07-29,9.68,9.85,9.65,9.85,2476749,9.63790535146831,9.80716608594657,9.60803581008979,9.80716608594657,2487566.48314122,0.0,1.0
2025-07-30,9.72,9.81,9.655,9.66,2950128,9.67773140663967,9.76734003077522,9.61301406698621,9.61799232388263,2963013.01979993,0.0,1.0
2025-07-31,9.27,9.575,9.09,9.52,8086813,9.2296882859619,9.5333619566435,9.0504710376908,9.47860113078288,8122133.07615375,0.0,1.0
2025-08-01,9.48,9.52,9.0,9.19,6317373,9.43877507561153,9.47860113078288,8.96086241355525,9.15003617561919,6344964.84557027,0.0,1.0
2025-08-04,9.78,9.84,9.4,9.48,2805475,9.7374704893967,9.79720957215374,9.35912296526881,9.43877507561153,2817728.23135918,0.0,1.0
2025-08-05,9.94,9.975,9.72,9.76,2542355,9.89677471008213,9.93162250835706,9.67773140663967,9.71755746181102,2553459.02481297,0.0,1.0
2025-08-06,9.9,9.96,9.8,9.96,2480499,9.85694865491077,9.91668773766781,9.75738351698238,9.91668773766781,2491332.86169302,0.0,1.0
2025-08-07,9.98,10.025,9.88,10.0,3873005,9.93660076525349,9.98140507732126,9.83703562732509,9.95651379283916,3889920.79013189,0.0,1.0
2025-08-08,10.17,10.2,9.99,10.04,2057006,10.1257745273174,10.1556440686959,9.94655727904632,9.99633984801052,2065990.20781694,0.0,1.0
2025-08-11,10.26,10.345,10.175,10.19,2203596,10.215383151453,10.3000135186921,10.1307527842138,10.1456875549031,2213220.45632563,0.0,1.0
2025-08-12,10.51,10.53,10.31,10.345,4095168,10.464295996274,10.4842090238596,10.2651657204172,10.3000135186921,4113054.11231919,0.0,1.0
2025-08-13,10.48,10.705,10.36,10.62,4551628,10.4344264548954,10.6584480152343,10.3149482893814,10.5738176479952,4571507.75331984,0.0,1.0
2025-08-14,10.4,10.725,10.32,10.47,3184756,10.3547743445527,10.67836104282,10.27512223421,10.4244699411026,3198665.78429342,0.0,1.0
2025-08-15,10.27,10.495,10.225,10.4,2690027,10.2253396652458,10.4493612255847,10.180535353178,10.3547743445527,2701775.99907982,0.0,1.0
2025-08-18,10.22,10.27,10.165,10.22,1619176,10.1755570962816,10.2253396652458,10.120796270421,10.1755570962816,1626247.93546164,0.0,1.0
2025-08-19,9.78,10.21,9.76,10.21,1667910,9.7374704893967,10.1656005824888,9.71755746181102,10.1656005824888,1675194.78675315,0.0,1.0
2025-08-20,9.83,9.84,9.66,9.78,1954438,9.80716608594657,9.81714285714286,9.63756097560976,9.75728222996516,1958988.4959255,0.02,1.0
2025-08-21,9.86,9.935,9.75,9.75,1304376,9.83709639953542,9.91192218350755,9.72735191637631,9.72735191637631,1307412.96391153,0.0,1.0
2025-08-22,10.14,10.25,9.88,9.94,2687302,10.1164459930314,10.2261904761905,9.85704994192799,9.91691056910569,2693558.81490104,0.0,1.0
2025-08-25,10.08,10.16,10.07,10.14,1620721,10.0565853658537,10.1363995354239,10.0466085946574,10.1164459930314,1624494.50640279,0.0,1.0
2025-08-26,10.19,10.2,10.035,10.05,1643222,10.1663298490128,10.1763066202091,10.0116898954704,10.0266550522648,1647047.895227,0.0,1.0
2025-08-27,10.04,10.245,10.03,10.09,1210531,10.0166782810685,10.2212020905923,10.0067015098722,10.0665621370499,1213349.46565774,0.0,1.0
2025-08-28,9.97,10.17,9.915,10.05,1530308,9.94684088269454,10.1463763066202,9.89196864111498,10.0266550522648,1533870.99883586,0.0,1.0
2025-08-29,9.81,10.015,9.7519,9.97,1934325,9.78721254355401,9.99173635307782,9.7292475029036,9.94684088269454,1938828.66705471,0.0,1.0
2025-09-02,9.67,9.755,9.53,9.69,2035657,9.64753774680604,9.73234030197445,9.50786295005807,9.66749128919861,2040396.59720605,0.0,1.0
2025-09-03,9.79,9.805,9.6,9.6,2509469,9.76725900116144,9.78222415795586,9.57770034843205,9.57770034843205,2515311.76833527,0.0,1.0
2025-09-04,9.99,10.105,9.83,9.83,2263843,9.96679442508711,10.0815272938444,9.80716608594657,9.80716608594657,2269113.88009313,0.0,1.0
2025-09-05,9.94,10.08,9.65,10.05,2303739,9.91691056910569,10.0565853658537,9.62758420441347,10.0266550522648,2309102.76949942,0.0,1.0
2025-09-08,9.97,10.04,9.88,10.0,2663677,9.94684088269454,10.0166782810685,9.85704994192799,9.97677119628339,2669878.80908033,0.0,1.0
2025-09-09,10.03,10.05,9.895,9.94,2776284,10.0067015098722,10.0266550522648,9.87201509872241,9.91691056910569,2782747.99068686,0.0,1.0
2025-09-10,10.03,10.13,9.89,10.01,3541613,10.0067015098722,10.1064692218351,9.86702671312428,9.98674796747967,3549858.89755531,0.0,1.0
2025-09-11,10.21,10.285,10.015,10.06,2514798,10.1862833914053,10.2611091753775,9.99173635307782,10.0366318234611,2520653.17578581,0.0,1.0
2025-09-12,10.17,10.22,10.11,10.17,2005156,10.1463763066202,10.1962601626016,10.0865156794425,10.1463763066202,2009824.58207218,0.0,1.0
2025-09-15,9.85,10.265,9.84,10.23,2022101,9.82711962833914,10.2411556329849,9.81714285714286,10.2062369337979,2026809.03492433,0.0,1.0
2025-09-16,9.76,9.815,9.66,9.79,1747806,9.73732868757259,9.79220092915215,9.63756097560976,9.76725900116144,1751875.39697322,0.0,1.0
2025-09-17,9.68,9.88,9.61,9.78,4930556,9.65751451800232,9.85704994192799,9.58767711962834,9.75728222996516,4942035.75785798,0.0,1.0
2025-09-18,9.85,9.9,9.61,9.7,2671399,9.82711962833914,9.87700348432056,9.58767711962834,9.67746806039489,2677618.78812573,0.0,1.0
2025-09-19,9.75,9.93,9.69,9.87,9138106,9.72735191637631,9.90693379790941,9.66749128919861,9.84707317073171,9159382.14901047,0.0,1.0
2025-09-22,9.65,9.7,9.5,9.69,3234561,9.62758420441347,9.67746806039489,9.47793263646922,9.66749128919861,3242091.99185099,0.0,1.0
2025-09-23,9.6,9.8,9.59,9.67,2613866,9.57770034843205,9.77723577235772,9.56772357723577,9.64753774680604,2619951.8346915,0.0,1.0
2025-09-24,9.51,9.64,9.46,9.56,3418014,9.48790940766551,9.61760743321719,9.43802555168409,9.53779326364692,3425972.1233993,0.0,1.0
2025-09-25,9.59,9.6,9.355,9.42,1821020,9.56772357723577,9.57770034843205,9.33326945412311,9.39811846689896,1825259.86030268,0.0,1.0
2025-09-26,9.47,9.695,9.46,9.63,2039266,9.44800232288037,9.67247967479675,9.43802555168409,9.60763066202091,2044014,0.0,1.0
2025-09-29,9.59,9.61,9.325,9.5,3505897,9.56772357723577,9.58767711962834,9.30333914053426,9.47793263646922,3514059.74039581,0.0,1.0
2025-09-30,9.46,9.65,9.4,9.57,2663166,9.43802555168409,9.62758420441347,9.37816492450639,9.54777003484321,2669366.6193248,0.0,1.0
2025-10-01,9.26,9.47,9.25,9.4,4163116,9.23849012775842,9.44800232288037,9.22851335656214,9.37816492450639,4172808.93597206,0.0,1.0
2025-10-02,9.24,9.4,9.2,9.28,2090449,9.21853658536585,9.37816492450639,9.17862950058072,9.25844367015099,2095316.16880093,0.0,1.0
2025-10-03,9.21,9.36,9.17,9.25,2442093,9.188606271777,9.33825783972125,9.14869918699187,9.22851335656214,2447778.8975553,0.0,1.0
2025-10-06,8.99,9.27,8.975,9.24,2783819,8.96911730545877,9.2484668989547,8.95415214866434,9.21853658536585,2790300.53434226,0.0,1.0
2025-10-07,9.17,9.32,9.115,9.25,3674940,9.14869918699187,9.29835075493612,9.09382694541231,9.22851335656214,3683496.32130384,0.0,1.0
2025-10-08,9.12,9.25,9.01,9.25,2630100,9.09881533101045,9.22851335656214,8.98907084785134,9.22851335656214,2636223.63213038,0.0,1.0
2025-10-09,9.06,9.17,9.025,9.12,2515255,9.03895470383275,9.14869918699187,9.00403600464576,9.09881533101045,2521111.23981374,0.0,1.0
2025-10-10,8.84,9.07,8.75,9.02,2257163,8.81946573751452,9.04893147502904,8.72967479674797,8.99904761904762,2262418.32712456,0.0,1.0
2025-10-13,9.07,9.145,8.86,8.86,3133252,9.04893147502904,9.12375725900116,8.83941927990708,8.83941927990708,3140547.11525029,0.0,1.0
2025-10-14,9.17,9.1899,8.925,8.96,3941824,9.14869918699187,9.16855296167247,8.90426829268293,8.93918699186992,3951001.70430733,0.0,1.0
2025-10-15,9.29,9.36,9.19,9.24,2384631,9.26842044134727,9.33825783972125,9.16865272938444,9.21853658536585,2390183.10942957,0.0,1.0
2025-10-16,9.1,9.42,9.07,9.29,3256128,9.07886178861789,9.39811846689896,9.04893147502904,9.26842044134727,3263709.20605355,0.0,1.0
2025-10-17,9.18,9.24,9.03,9.1,2457157,9.15867595818815,9.21853658536585,9.0090243902439,9.07886178861789,2462877.97089639,0.0,1.0
2025-10-20,9.21,9.2952,9.12,9.19,3059962,9.188606271777,9.27360836236934,9.09881533101045,9.16865272938444,3067086.4749709,0.0,1.0
2025-10-21,9.29,9.33,9.15,9.15,2418309,9.26842044134727,9.3083275261324,9.1287456445993,9.1287456445993,2423939.52153667,0.0,1.0
2025-10-22,9.3,9.34,9.191,9.31,3355337,9.27839721254355,9.31830429732869,9.16965040650406,9.28837398373984,3363149.19324796,0.0,1.0
2025-10-23,9.42,9.495,9.29,9.33,1948273,9.39811846689896,9.47294425087108,9.26842044134727,9.3083275261324,1952809.14202561,0.0,1.0
2025-10-24,9.43,9.57,9.415,9.57,1480698,9.40809523809524,9.54777003484321,9.39313008130081,9.54777003484321,1484145.49243306,0.0,1.0
2025-10-27,9.33,9.55,9.321,9.46,1983721,9.3083275261324,9.52781649245064,9.29934843205575,9.43802555168409,1988339.67520373,0.0,1.0
2025-10-28,9.27,9.345,9.24,9.3,1011101,9.2484668989547,9.32329268292683,9.21853658536585,9.27839721254355,1013455.13504075,0.0,1.0
2025-10-29,9.13,9.26,9.06,9.21,3082719,9.10879210220674,9.23849012775842,9.03895470383275,9.188606271777,3089896.45983702,0.0,1.0
2025-10-30,9.21,9.235,9.01,9.032,3011274,9.188606271777,9.21354819976771,8.98907084785134,9.01101974448316,3018285.11525029,0.0,1.0
2025-10-31,9.14,9.185,9.0435,9.15,2506382,9.11876887340302,9.1636643437863,9.02249303135888,9.1287456445993,2512217.58090803,0.0,1.0
2025-11-03,9.39,9.4,9.03,9.15,4855265,9.36818815331011,9.37816492450639,9.0090243902439,9.1287456445993,4866569.45867287,0.0,1.0
2025-11-04,9.21,9.39,9.18,9.34,2166594,9.188606271777,9.36818815331011,9.15867595818815,9.31830429732869,2171638.45634459,0.0,1.0
2025-11-05,9.12,9.3,9.09,9.22,2834908,9.09881533101045,9.27839721254355,9.0688850174216,9.19858304297329,2841508.48428405,0.0,1.0
2025-11-06,9.11,9.205,8.52,9.03,6201691,9.08883855981417,9.18361788617886,8.50020905923345,9.0090243902439,6216130.32712456,0.0,1.0
2025-11-07,9.25,9.35,8.9742,9.1,4733670,9.22851335656214,9.32828106852497,8.95335400696864,9.07886178861789,4744691.35040745,0.0,1.0
2025-11-10,9.27,9.31,9.12,9.25,3089523,9.2484668989547,9.28837398373984,9.09881533101045,9.22851335656214,3096716.30151339,0.0,1.0
2025-11-11,9.14,9.31,9.12,9.26,2480754,9.11876887340302,9.28837398373984,9.09881533101045,9.23849012775842,2486529.91152503,0.0,1.0
2025-11-12,9.17,9.29,9.09,9.17,3350433,9.14869918699187,9.26842044134727,9.0688850174216,9.14869918699187,3358233.77532014,0.0,1.0
2025-11-13,9.07,9.191,9.005,9.16,2747766,9.04893147502904,9.16965040650406,8.98408246225319,9.13872241579559,2754163.59254947,0.0,1.0
2025-11-14,9.04,9.07,8.91,9.0,2445335,9.01900116144019,9.04893147502904,8.8893031358885,8.97909407665505,2451028.44586729,0.0,1.0
2025-11-17,8.68,9.0,8.635,8.99,2406666,8.65983739837398,8.97909407665505,8.61494192799071,8.96911730545877,2412269.41327125,0.0,1.0
2025-11-18,8.72,8.78,8.64,8.65,1605340,8.69974448315912,8.75960511033682,8.61993031358885,8.62990708478513,1609077.69499418,0.0,1.0
2025-11-19,8.55,8.77,8.495,8.72,2568842,8.5301393728223,8.74962833914053,8.47526713124274,8.69974448315912,2574823.00582072,0.0,1.0
2025-11-20,8.31,8.68,8.265,8.64,3118155,8.2906968641115,8.65983739837398,8.24580139372822,8.61993031358885,3125414.96507567,0.0,1.0
2025-11-21,8.53,8.61,8.28,8.33,3570788,8.51018583042973,8.59,8.26076655052265,8.31065040650406,3579101.82537835,0.0,1.0
2025-11-24,8.53,8.575,8.415,8.52,2135808,8.51018583042973,8.55508130081301,8.39545296167247,8.50020905923345,2140780.77764843,0.0,1.0
2025-11-25,8.48,8.605,8.47,8.52,5109215,8.46030197444832,8.58501161440186,8.45032520325203,8.50020905923345,5121110.72759022,0.0,1.0
2025-11-26,8.59,8.69,8.47,8.48,4469880,8.59,8.69,8.47,8.48,4469880,0.02,1.0