date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-09-21,5.08,5.08,5.08,5.08,400,3.68531465761494,3.68531465761494,3.68531465761494,3.68531465761494,551.377613252451,0.0,1.0
2001-09-24,5.64,5.64,5.64,5.64,2000,4.0915698167221,4.0915698167221,4.0915698167221,4.0915698167221,2756.88806626225,0.0,1.0
2001-09-25,5.88,5.96,5.8,5.8,700,4.26567917062517,4.32371562192619,4.20764271932414,4.20764271932414,964.910823191789,0.0,1.0
2001-09-26,5.96,5.96,5.96,5.96,1200,4.32371562192619,4.32371562192619,4.32371562192619,4.32371562192619,1654.13283975735,0.0,1.0
2001-09-27,6.0,6.0,6.0,6.0,100,4.3527338475767,4.3527338475767,4.3527338475767,4.3527338475767,137.844403313113,0.0,1.0
2001-09-28,6.0,6.0,6.0,6.0,0,4.3527338475767,4.3527338475767,4.3527338475767,4.3527338475767,0,0.0,1.0
2001-10-01,5.72,6.16,5.72,6.0,3500,4.14960626802312,4.46880675017874,4.14960626802312,4.3527338475767,4824.55411595895,0.0,1.0
2001-10-02,5.72,5.72,5.72,5.72,0,4.14960626802312,4.14960626802312,4.14960626802312,4.14960626802312,0,0.0,1.0
2001-10-03,5.48,5.48,5.48,5.48,500,3.97549691412005,3.97549691412005,3.97549691412005,3.97549691412005,689.222016565565,0.0,1.0
2001-10-04,5.48,5.48,5.48,5.48,0,3.97549691412005,3.97549691412005,3.97549691412005,3.97549691412005,0,0.0,1.0
2001-10-05,5.48,5.48,5.48,5.48,0,3.97549691412005,3.97549691412005,3.97549691412005,3.97549691412005,0,0.0,1.0
2001-10-08,5.48,5.48,5.48,5.48,0,3.97549691412005,3.97549691412005,3.97549691412005,3.97549691412005,0,0.0,1.0
2001-10-09,4.96,5.08,4.72,5.08,17000,3.5982599806634,3.68531465761494,3.42415062676034,3.68531465761494,23433.5485632292,0.0,1.0
2001-10-10,4.96,4.96,4.96,4.96,0,3.5982599806634,3.5982599806634,3.5982599806634,3.5982599806634,0,0.0,1.0
2001-10-11,5.32,5.72,5.32,5.32,1400,3.85942401151801,4.14960626802312,3.85942401151801,3.85942401151801,1929.82164638358,0.0,1.0
2001-10-12,5.24,5.24,5.24,5.24,200,3.80138756021698,3.80138756021698,3.80138756021698,3.80138756021698,275.688806626226,0.0,1.0
2001-10-15,5.24,5.24,5.24,5.24,0,3.80138756021698,3.80138756021698,3.80138756021698,3.80138756021698,0,0.0,1.0
2001-10-16,5.24,5.24,5.24,5.24,0,3.80138756021698,3.80138756021698,3.80138756021698,3.80138756021698,0,0.0,1.0
2001-10-17,5.24,5.24,5.24,5.24,0,3.80138756021698,3.80138756021698,3.80138756021698,3.80138756021698,0,0.0,1.0
2001-10-18,5.0,5.0,5.0,5.0,2000,3.62727820631392,3.62727820631392,3.62727820631392,3.62727820631392,2756.88806626225,0.0,1.0
2001-10-19,5.0,5.0,5.0,5.0,3100,3.62727820631392,3.62727820631392,3.62727820631392,3.62727820631392,4273.17650270649,0.0,1.0
2001-10-22,5.0,5.0,5.0,5.0,500,3.62727820631392,3.62727820631392,3.62727820631392,3.62727820631392,689.222016565563,0.0,1.0
2001-10-23,5.24,5.24,5.24,5.24,100,3.80138756021698,3.80138756021698,3.80138756021698,3.80138756021698,137.844403313113,0.0,1.0
2001-10-24,5.24,5.24,5.24,5.24,0,3.80138756021698,3.80138756021698,3.80138756021698,3.80138756021698,0,0.0,1.0
2001-10-25,5.24,5.24,5.24,5.24,0,3.80138756021698,3.80138756021698,3.80138756021698,3.80138756021698,0,0.0,1.0
2001-10-26,5.08,5.08,5.08,5.08,400,3.68531465761494,3.68531465761494,3.68531465761494,3.68531465761494,551.377613252451,0.0,1.0
2001-10-29,5.08,5.08,5.08,5.08,0,3.68531465761494,3.68531465761494,3.68531465761494,3.68531465761494,0,0.0,1.0
2001-10-30,4.64,4.88,4.64,4.88,5000,3.36611417545931,3.54022352936238,3.36611417545931,3.54022352936238,6892.22016565565,0.0,1.0
2001-10-31,4.8,4.8,4.8,4.8,9300,3.48218707806136,3.48218707806136,3.48218707806136,3.48218707806136,12819.5295081195,0.0,1.0
2001-11-01,4.64,4.88,4.64,4.8,5100,3.36611417545931,3.54022352936238,3.36611417545931,3.48218707806136,7030.06456896876,0.0,1.0
2001-11-02,4.64,4.72,4.64,4.64,2200,3.36611417545931,3.42415062676034,3.36611417545931,3.36611417545931,3032.57687288849,0.0,1.0
2001-11-05,5.0,5.0,4.8,4.8,1900,3.62727820631392,3.62727820631392,3.48218707806136,3.48218707806136,2619.04366294914,0.0,1.0
2001-11-06,5.16,5.16,5.16,5.16,800,3.74335110891596,3.74335110891596,3.74335110891596,3.74335110891596,1102.7552265049,0.0,1.0
2001-11-07,5.56,5.56,5.56,5.56,800,4.03353336542107,4.03353336542107,4.03353336542107,4.03353336542107,1102.7552265049,0.0,1.0
2001-11-08,6.08,6.08,6.08,6.08,10000,4.41077029887772,4.41077029887772,4.41077029887772,4.41077029887772,13784.4403313113,0.0,1.0
2001-11-09,6.08,6.08,6.08,6.08,0,4.41077029887772,4.41077029887772,4.41077029887772,4.41077029887772,0,0.0,1.0
2001-11-12,6.16,6.16,5.64,6.08,900,4.46880675017874,4.46880675017874,4.0915698167221,4.41077029887772,1240.59962981802,0.0,1.0
2001-11-13,6.0,6.08,6.0,6.08,600,4.3527338475767,4.41077029887772,4.3527338475767,4.41077029887772,827.066419878677,0.0,1.0
2001-11-14,6.0,6.08,6.0,6.0,12100,4.3527338475767,4.41077029887772,4.3527338475767,4.3527338475767,16679.1728008867,0.0,1.0
2001-11-15,5.8,5.8,5.8,5.8,900,4.20764271932414,4.20764271932414,4.20764271932414,4.20764271932414,1240.59962981802,0.0,1.0
2001-11-16,6.0,6.0,6.0,6.0,10000,4.3527338475767,4.3527338475767,4.3527338475767,4.3527338475767,13784.4403313113,0.0,1.0
2001-11-19,6.4,6.4,6.4,6.4,2000,4.64291610408181,4.64291610408181,4.64291610408181,4.64291610408181,2756.88806626226,0.0,1.0
2001-11-20,6.4,6.4,6.4,6.4,0,4.64291610408181,4.64291610408181,4.64291610408181,4.64291610408181,0,0.0,1.0
2001-11-21,6.48,6.48,6.48,6.48,200,4.70095255538284,4.70095255538284,4.70095255538284,4.70095255538284,275.688806626225,0.0,1.0
2001-11-23,6.48,6.48,6.48,6.48,0,4.70095255538284,4.70095255538284,4.70095255538284,4.70095255538284,0,0.0,1.0
2001-11-26,7.24,7.24,7.24,7.24,600,5.25229884274255,5.25229884274255,5.25229884274255,5.25229884274255,827.066419878677,0.0,1.0
2001-11-27,7.16,7.16,7.16,7.16,100,5.19426239144153,5.19426239144153,5.19426239144153,5.19426239144153,137.844403313113,0.0,1.0
2001-11-28,7.0,7.0,7.0,7.0,2000,5.07818948883948,5.07818948883948,5.07818948883948,5.07818948883948,2756.88806626226,0.0,1.0
2001-11-29,7.0,7.0,7.0,7.0,0,5.07818948883948,5.07818948883948,5.07818948883948,5.07818948883948,0,0.0,1.0
2001-11-30,7.0,7.0,7.0,7.0,100,5.07818948883948,5.07818948883948,5.07818948883948,5.07818948883948,137.844403313113,0.0,1.0
2001-12-03,7.16,7.16,7.16,7.16,400,5.19426239144153,5.19426239144153,5.19426239144153,5.19426239144153,551.377613252451,0.0,1.0
2001-12-04,7.16,7.16,7.16,7.16,0,5.19426239144153,5.19426239144153,5.19426239144153,5.19426239144153,0,0.0,1.0
2001-12-05,7.16,7.16,7.16,7.16,0,5.19426239144153,5.19426239144153,5.19426239144153,5.19426239144153,0,0.0,1.0
2001-12-06,6.88,7.0,6.88,6.88,0,4.99113481188795,5.07818948883948,4.99113481188795,4.99113481188795,0,0.0,1.0
2001-12-07,6.88,6.88,6.88,6.88,0,4.99113481188795,4.99113481188795,4.99113481188795,4.99113481188795,0,0.0,1.0
2001-12-10,7.0,7.0,7.0,7.0,1000,5.07818948883948,5.07818948883948,5.07818948883948,5.07818948883948,1378.44403313113,0.0,1.0
2001-12-11,7.0,7.0,7.0,7.0,0,5.07818948883948,5.07818948883948,5.07818948883948,5.07818948883948,0,0.0,1.0
2001-12-12,7.0,7.0,7.0,7.0,0,5.09995315807737,5.09995315807737,5.09995315807737,5.09995315807737,0,0.03,1.0
2001-12-13,7.0,7.0,7.0,7.0,0,5.09995315807737,5.09995315807737,5.09995315807737,5.09995315807737,0,0.0,1.0
2001-12-14,6.96,6.96,6.96,6.96,200,5.07081056860264,5.07081056860264,5.07081056860264,5.07081056860264,274.512325232373,0.0,1.0
2001-12-17,6.96,6.96,6.96,6.96,100,5.07081056860264,5.07081056860264,5.07081056860264,5.07081056860264,137.256162616186,0.0,1.0
2001-12-18,6.96,6.96,6.96,6.96,0,5.07081056860264,5.07081056860264,5.07081056860264,5.07081056860264,0,0.0,1.0
2001-12-19,7.0,7.0,6.88,6.96,600,5.09995315807737,5.09995315807737,5.01252538965318,5.07081056860264,823.536975697117,0.0,1.0
2001-12-20,6.88,6.88,6.88,6.88,1000,5.01252538965318,5.01252538965318,5.01252538965318,5.01252538965318,1372.56162616186,0.0,1.0
2001-12-21,7.0,7.0,7.0,7.0,400,5.09995315807737,5.09995315807737,5.09995315807737,5.09995315807737,549.024650464745,0.0,1.0
2001-12-24,7.0,7.0,7.0,7.0,6500,5.09995315807737,5.09995315807737,5.09995315807737,5.09995315807737,8921.6505700521,0.0,1.0
2001-12-26,7.0,7.0,7.0,7.0,0,5.09995315807737,5.09995315807737,5.09995315807737,5.09995315807737,0,0.0,1.0
2001-12-27,7.16,7.16,7.16,7.16,1100,5.21652351597628,5.21652351597628,5.21652351597628,5.21652351597628,1509.81778877805,0.0,1.0
2001-12-28,7.16,7.16,7.16,7.16,0,5.21652351597628,5.21652351597628,5.21652351597628,5.21652351597628,0,0.0,1.0
2001-12-31,7.32,7.32,7.16,7.16,6400,5.33309387387519,5.33309387387519,5.21652351597628,5.21652351597628,8784.39440743592,0.0,1.0
2002-01-02,7.32,7.32,7.32,7.32,800,5.33309387387519,5.33309387387519,5.33309387387519,5.33309387387519,1098.04930092949,0.0,1.0
2002-01-03,7.32,7.32,7.32,7.32,0,5.33309387387519,5.33309387387519,5.33309387387519,5.33309387387519,0,0.0,1.0
2002-01-04,7.56,7.56,7.56,7.56,100,5.50794941072355,5.50794941072355,5.50794941072355,5.50794941072355,137.256162616186,0.0,1.0
2002-01-07,7.56,7.56,7.56,7.56,0,5.50794941072355,5.50794941072355,5.50794941072355,5.50794941072355,0,0.0,1.0
2002-01-08,7.56,7.56,7.56,7.56,0,5.50794941072355,5.50794941072355,5.50794941072355,5.50794941072355,0,0.0,1.0
2002-01-09,7.32,7.32,7.32,7.32,500,5.33309387387519,5.33309387387519,5.33309387387519,5.33309387387519,686.280813080931,0.0,1.0
2002-01-10,7.32,7.32,7.32,7.32,0,5.33309387387519,5.33309387387519,5.33309387387519,5.33309387387519,0,0.0,1.0
2002-01-11,7.32,7.32,7.32,7.32,0,5.33309387387519,5.33309387387519,5.33309387387519,5.33309387387519,0,0.0,1.0
2002-01-14,7.0,7.16,6.96,7.16,1400,5.09995315807737,5.21652351597628,5.07081056860264,5.21652351597628,1921.58627662661,0.0,1.0
2002-01-15,7.0,7.0,7.0,7.0,0,5.09995315807737,5.09995315807737,5.09995315807737,5.09995315807737,0,0.0,1.0
2002-01-16,7.08,7.08,7.08,7.08,500,5.15823833702682,5.15823833702682,5.15823833702682,5.15823833702682,686.280813080932,0.0,1.0
2002-01-17,7.16,7.16,7.16,7.16,500,5.21652351597628,5.21652351597628,5.21652351597628,5.21652351597628,686.280813080931,0.0,1.0
2002-01-18,7.08,7.08,7.08,7.08,100,5.15823833702682,5.15823833702682,5.15823833702682,5.15823833702682,137.256162616186,0.0,1.0
2002-01-22,7.08,7.08,7.08,7.08,0,5.15823833702682,5.15823833702682,5.15823833702682,5.15823833702682,0,0.0,1.0
2002-01-23,7.08,7.08,7.08,7.08,0,5.15823833702682,5.15823833702682,5.15823833702682,5.15823833702682,0,0.0,1.0
2002-01-24,7.08,7.08,7.08,7.08,0,5.15823833702682,5.15823833702682,5.15823833702682,5.15823833702682,0,0.0,1.0
2002-01-25,7.16,7.16,7.16,7.16,300,5.21652351597628,5.21652351597628,5.21652351597628,5.21652351597628,411.768487848559,0.0,1.0
2002-01-28,7.16,7.16,7.16,7.16,0,5.21652351597628,5.21652351597628,5.21652351597628,5.21652351597628,0,0.0,1.0
2002-01-29,7.16,7.16,7.16,7.16,0,5.21652351597628,5.21652351597628,5.21652351597628,5.21652351597628,0,0.0,1.0
2002-01-30,6.64,6.64,6.64,6.64,200,4.83766985280482,4.83766985280482,4.83766985280482,4.83766985280482,274.512325232372,0.0,1.0
2002-01-31,6.72,6.72,6.72,6.72,100,4.89595503175427,4.89595503175427,4.89595503175427,4.89595503175427,137.256162616186,0.0,1.0
2002-02-01,6.72,6.72,6.72,6.72,0,4.89595503175427,4.89595503175427,4.89595503175427,4.89595503175427,0,0.0,1.0
2002-02-04,6.8,6.8,6.8,6.8,600,4.95424021070373,4.95424021070373,4.95424021070373,4.95424021070373,823.536975697117,0.0,1.0
2002-02-05,6.8,6.8,6.8,6.8,0,4.95424021070373,4.95424021070373,4.95424021070373,4.95424021070373,0,0.0,1.0
2002-02-06,6.08,6.08,6.08,6.08,500,4.42967360015863,4.42967360015863,4.42967360015863,4.42967360015863,686.280813080931,0.0,1.0
2002-02-07,6.08,6.08,6.08,6.08,0,4.42967360015863,4.42967360015863,4.42967360015863,4.42967360015863,0,0.0,1.0
2002-02-08,6.08,6.08,6.08,6.08,0,4.42967360015863,4.42967360015863,4.42967360015863,4.42967360015863,0,0.0,1.0
2002-02-11,6.08,6.08,6.08,6.08,0,4.42967360015863,4.42967360015863,4.42967360015863,4.42967360015863,0,0.0,1.0
2002-02-12,6.08,6.08,6.08,6.08,0,4.42967360015863,4.42967360015863,4.42967360015863,4.42967360015863,0,0.0,1.0
2002-02-13,6.08,6.08,6.08,6.08,0,4.42967360015863,4.42967360015863,4.42967360015863,4.42967360015863,0,0.0,1.0
2002-02-14,6.08,6.08,6.08,6.08,0,4.42967360015863,4.42967360015863,4.42967360015863,4.42967360015863,0,0.0,1.0
2002-02-15,6.32,6.32,6.24,6.24,1800,4.60452913700699,4.60452913700699,4.54624395805754,4.54624395805754,2470.61092709136,0.0,1.0
2002-02-19,6.32,6.32,6.32,6.32,0,4.60452913700699,4.60452913700699,4.60452913700699,4.60452913700699,0,0.0,1.0
2002-02-20,6.24,6.24,6.24,6.24,2000,4.54624395805754,4.54624395805754,4.54624395805754,4.54624395805754,2745.12325232373,0.0,1.0
2002-02-21,6.24,6.24,6.24,6.24,1000,4.54624395805754,4.54624395805754,4.54624395805754,4.54624395805754,1372.56162616186,0.0,1.0
2002-02-22,6.24,6.24,6.24,6.24,1000,4.54624395805754,4.54624395805754,4.54624395805754,4.54624395805754,1372.56162616186,0.0,1.0
2002-02-25,6.48,6.48,6.4,6.4,200,4.7210994949059,4.7210994949059,4.66281431595645,4.66281431595645,274.512325232373,0.0,1.0
2002-02-26,6.48,6.48,6.48,6.48,0,4.7210994949059,4.7210994949059,4.7210994949059,4.7210994949059,0,0.0,1.0
2002-02-27,6.56,6.56,6.56,6.56,5000,4.77938467385536,4.77938467385536,4.77938467385536,4.77938467385536,6862.80813080932,0.0,1.0
2002-02-28,6.24,6.24,6.24,6.24,800,4.54624395805754,4.54624395805754,4.54624395805754,4.54624395805754,1098.04930092949,0.0,1.0
2002-03-01,6.24,6.24,6.24,6.24,0,4.54624395805754,4.54624395805754,4.54624395805754,4.54624395805754,0,0.0,1.0
2002-03-04,6.24,6.24,6.24,6.24,0,4.54624395805754,4.54624395805754,4.54624395805754,4.54624395805754,0,0.0,1.0
2002-03-05,6.32,6.32,6.32,6.32,300,4.60452913700699,4.60452913700699,4.60452913700699,4.60452913700699,411.768487848559,0.0,1.0
2002-03-06,6.32,6.32,6.32,6.32,0,4.60452913700699,4.60452913700699,4.60452913700699,4.60452913700699,0,0.0,1.0
2002-03-07,6.64,6.64,6.64,6.64,200,4.83766985280482,4.83766985280482,4.83766985280482,4.83766985280482,274.512325232372,0.0,1.0
2002-03-08,6.64,6.64,6.64,6.64,0,4.83766985280482,4.83766985280482,4.83766985280482,4.83766985280482,0,0.0,1.0
2002-03-11,6.64,6.8,6.64,6.64,600,4.83766985280482,4.95424021070373,4.83766985280482,4.83766985280482,823.536975697117,0.0,1.0
2002-03-12,6.4,6.4,6.0,6.4,5000,4.66281431595645,4.66281431595645,4.37138842120917,4.66281431595645,6862.80813080932,0.0,1.0
2002-03-13,6.4,6.4,6.4,6.4,400,4.67738561069381,4.67738561069381,4.67738561069381,4.67738561069381,547.314293298189,0.02,1.0
2002-03-14,6.48,6.48,6.48,6.48,200,4.73585293082748,4.73585293082748,4.73585293082748,4.73585293082748,273.657146649095,0.0,1.0
2002-03-15,6.4,6.4,6.4,6.4,500,4.67738561069381,4.67738561069381,4.67738561069381,4.67738561069381,684.142866622736,0.0,1.0
2002-03-18,6.56,6.56,6.56,6.56,300,4.79432025096116,4.79432025096116,4.79432025096116,4.79432025096116,410.485719973641,0.0,1.0
2002-03-19,6.64,6.64,6.56,6.56,2300,4.85278757109483,4.85278757109483,4.79432025096116,4.79432025096116,3147.05718646458,0.0,1.0
2002-03-20,6.64,6.64,6.64,6.64,0,4.85278757109483,4.85278757109483,4.85278757109483,4.85278757109483,0,0.0,1.0
2002-03-21,7.08,7.08,6.88,6.88,300,5.17435783183003,5.17435783183003,5.02818953149585,5.02818953149585,410.485719973641,0.0,1.0
2002-03-22,7.08,7.16,7.08,7.08,1600,5.17435783183003,5.2328251519637,5.17435783183003,5.17435783183003,2189.25717319275,0.0,1.0
2002-03-25,7.08,7.08,7.08,7.08,0,5.17435783183003,5.17435783183003,5.17435783183003,5.17435783183003,0,0.0,1.0
2002-03-26,7.08,7.08,7.08,7.08,2100,5.17435783183003,5.17435783183003,5.17435783183003,5.17435783183003,2873.40003981549,0.0,1.0
2002-03-27,7.32,7.32,7.32,7.32,1000,5.34975979223105,5.34975979223105,5.34975979223105,5.34975979223105,1368.28573324547,0.0,1.0
2002-03-28,7.48,7.48,7.32,7.32,6300,5.46669443249839,5.46669443249839,5.34975979223105,5.34975979223105,8620.20011944647,0.0,1.0
2002-04-01,7.48,7.48,7.48,7.48,0,5.46669443249839,5.46669443249839,5.46669443249839,5.46669443249839,0,0.0,1.0
2002-04-02,7.24,7.24,7.24,7.24,1100,5.29129247209737,5.29129247209737,5.29129247209737,5.29129247209737,1505.11430657002,0.0,1.0
2002-04-03,7.48,7.48,7.4,7.4,1500,5.46669443249839,5.46669443249839,5.40822711236472,5.40822711236472,2052.42859986821,0.0,1.0
2002-04-04,7.48,7.48,7.48,7.48,100,5.46669443249839,5.46669443249839,5.46669443249839,5.46669443249839,136.828573324547,0.0,1.0
2002-04-05,7.48,7.48,7.48,7.48,0,5.46669443249839,5.46669443249839,5.46669443249839,5.46669443249839,0,0.0,1.0
2002-04-08,7.48,7.48,7.48,7.48,0,5.46669443249839,5.46669443249839,5.46669443249839,5.46669443249839,0,0.0,1.0
2002-04-09,7.56,7.56,7.56,7.56,100,5.52516175263207,5.52516175263207,5.52516175263207,5.52516175263207,136.828573324547,0.0,1.0
2002-04-10,7.64,7.64,7.64,7.64,100,5.58362907276574,5.58362907276574,5.58362907276574,5.58362907276574,136.828573324547,0.0,1.0
2002-04-11,7.64,7.64,7.64,7.64,0,5.58362907276574,5.58362907276574,5.58362907276574,5.58362907276574,0,0.0,1.0
2002-04-12,7.64,7.64,7.64,7.64,0,5.58362907276574,5.58362907276574,5.58362907276574,5.58362907276574,0,0.0,1.0
2002-04-15,7.64,7.64,7.64,7.64,0,5.58362907276574,5.58362907276574,5.58362907276574,5.58362907276574,0,0.0,1.0
2002-04-16,7.64,7.64,7.64,7.64,200,5.58362907276574,5.58362907276574,5.58362907276574,5.58362907276574,273.657146649094,0.0,1.0
2002-04-17,7.56,7.56,7.56,7.56,6300,5.52516175263207,5.52516175263207,5.52516175263207,5.52516175263207,8620.20011944646,0.0,1.0
2002-04-18,7.48,7.48,7.48,7.48,200,5.46669443249839,5.46669443249839,5.46669443249839,5.46669443249839,273.657146649094,0.0,1.0
2002-04-19,7.48,7.56,7.48,7.48,3500,5.46669443249839,5.52516175263207,5.46669443249839,5.46669443249839,4789.00006635915,0.0,1.0
2002-04-22,7.48,7.48,7.48,7.48,0,5.46669443249839,5.46669443249839,5.46669443249839,5.46669443249839,0,0.0,1.0
2002-04-23,7.24,7.32,7.24,7.32,60000,5.29129247209737,5.34975979223105,5.29129247209737,5.34975979223105,82097.1439947284,0.0,1.0
2002-04-24,7.48,7.48,7.4,7.4,600,5.46669443249839,5.46669443249839,5.40822711236472,5.40822711236472,820.971439947283,0.0,1.0
2002-04-25,7.56,7.56,7.56,7.56,100,5.52516175263207,5.52516175263207,5.52516175263207,5.52516175263207,136.828573324547,0.0,1.0
2002-04-26,7.56,7.56,7.56,7.56,0,5.52516175263207,5.52516175263207,5.52516175263207,5.52516175263207,0,0.0,1.0
2002-04-29,7.56,7.56,7.56,7.56,500,5.52516175263207,5.52516175263207,5.52516175263207,5.52516175263207,684.142866622735,0.0,1.0
2002-04-30,7.56,7.56,7.56,7.56,0,5.52516175263207,5.52516175263207,5.52516175263207,5.52516175263207,0,0.0,1.0
2002-05-01,7.64,7.64,7.56,7.56,1400,5.58362907276574,5.58362907276574,5.52516175263207,5.52516175263207,1915.60002654366,0.0,1.0
2002-05-02,7.64,7.64,7.64,7.64,0,5.58362907276574,5.58362907276574,5.58362907276574,5.58362907276574,0,0.0,1.0
2002-05-03,7.64,7.64,7.64,7.64,0,5.58362907276574,5.58362907276574,5.58362907276574,5.58362907276574,0,0.0,1.0
2002-05-06,7.72,7.8,7.72,7.72,400,5.64209639289941,5.70056371303308,5.64209639289941,5.64209639289941,547.314293298189,0.0,1.0
2002-05-07,7.56,7.72,7.56,7.72,45700,5.52516175263207,5.64209639289941,5.52516175263207,5.64209639289941,62530.658009318,0.0,1.0
2002-05-08,7.8,7.8,7.8,7.8,1000,5.70056371303308,5.70056371303308,5.70056371303308,5.70056371303308,1368.28573324547,0.0,1.0
2002-05-09,8.08,8.08,8.08,8.08,100,5.90519933350094,5.90519933350094,5.90519933350094,5.90519933350094,136.828573324547,0.0,1.0
2002-05-10,8.16,8.16,8.16,8.16,1900,5.96366665363461,5.96366665363461,5.96366665363461,5.96366665363461,2599.7428931664,0.0,1.0
2002-05-13,8.72,8.72,8.72,8.72,1000,6.37293789457032,6.37293789457032,6.37293789457032,6.37293789457032,1368.28573324547,0.0,1.0
2002-05-14,9.0,9.0,9.0,9.0,2700,6.57757351503817,6.57757351503817,6.57757351503817,6.57757351503817,3694.37147976278,0.0,1.0
2002-05-15,9.0,9.0,9.0,9.0,0,6.57757351503817,6.57757351503817,6.57757351503817,6.57757351503817,0,0.0,1.0
2002-05-16,9.0,9.0,9.0,9.0,600,6.57757351503817,6.57757351503817,6.57757351503817,6.57757351503817,820.971439947283,0.0,1.0
2002-05-17,9.16,9.16,9.16,9.16,400,6.69450815530552,6.69450815530552,6.69450815530552,6.69450815530552,547.314293298188,0.0,1.0
2002-05-20,9.16,9.16,9.16,9.16,0,6.69450815530552,6.69450815530552,6.69450815530552,6.69450815530552,0,0.0,1.0
2002-05-21,9.16,9.16,9.16,9.16,0,6.69450815530552,6.69450815530552,6.69450815530552,6.69450815530552,0,0.0,1.0
2002-05-22,9.24,9.24,9.24,9.24,100,6.75297547543919,6.75297547543919,6.75297547543919,6.75297547543919,136.828573324547,0.0,1.0
2002-05-23,9.08,9.08,9.08,9.08,1000,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,1368.28573324547,0.0,1.0
2002-05-24,8.88,8.88,8.88,8.88,100,6.48987253483766,6.48987253483766,6.48987253483766,6.48987253483766,136.828573324547,0.0,1.0
2002-05-28,9.08,9.08,9.08,9.08,800,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,1094.62858659638,0.0,1.0
2002-05-29,9.08,9.08,9.08,9.08,0,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,0,0.0,1.0
2002-05-30,9.08,9.08,9.08,9.08,0,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,0,0.0,1.0
2002-05-31,9.08,9.08,9.08,9.08,0,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,0,0.0,1.0
2002-06-03,9.08,9.08,9.08,9.08,0,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,0,0.0,1.0
2002-06-04,9.08,9.08,9.08,9.08,0,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,0,0.0,1.0
2002-06-05,9.08,9.08,9.08,9.08,0,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,0,0.0,1.0
2002-06-06,9.08,9.08,9.08,9.08,0,6.63604083517185,6.63604083517185,6.63604083517185,6.63604083517185,0,0.0,1.0
2002-06-07,8.56,8.64,8.56,8.64,2100,6.25600325430297,6.31447057443665,6.25600325430297,6.31447057443665,2873.40003981549,0.0,1.0
2002-06-10,8.56,8.56,8.56,8.56,0,6.25600325430297,6.25600325430297,6.25600325430297,6.25600325430297,0,0.0,1.0
2002-06-11,8.56,8.56,8.56,8.56,0,6.25600325430297,6.25600325430297,6.25600325430297,6.25600325430297,0,0.0,1.0
2002-06-12,8.56,8.56,8.56,8.56,0,6.27062008433639,6.27062008433639,6.27062008433639,6.27062008433639,0,0.02,1.0
2002-06-13,8.56,8.56,8.56,8.56,0,6.27062008433639,6.27062008433639,6.27062008433639,6.27062008433639,0,0.0,1.0
2002-06-14,8.48,8.48,8.48,8.48,100,6.21201615831456,6.21201615831456,6.21201615831456,6.21201615831456,136.50962560118,0.0,1.0
2002-06-17,8.56,8.56,8.56,8.56,1000,6.27062008433639,6.27062008433639,6.27062008433639,6.27062008433639,1365.0962560118,0.0,1.0
2002-06-18,8.56,8.56,8.56,8.56,0,6.27062008433639,6.27062008433639,6.27062008433639,6.27062008433639,0,0.0,1.0
2002-06-19,8.32,8.32,8.32,8.32,200,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,273.01925120236,0.0,1.0
2002-06-20,8.32,8.4,8.32,8.32,4600,6.09480830627088,6.15341223229272,6.09480830627088,6.09480830627088,6279.44277765428,0.0,1.0
2002-06-21,8.32,8.32,8.32,8.32,0,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,0,0.0,1.0
2002-06-24,8.32,8.32,8.32,8.32,0,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,0,0.0,1.0
2002-06-25,8.32,8.32,8.32,8.32,0,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,0,0.0,1.0
2002-06-26,8.32,8.32,8.32,8.32,0,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,0,0.0,1.0
2002-06-27,8.32,8.32,8.32,8.32,0,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,0,0.0,1.0
2002-06-28,8.32,8.32,8.32,8.32,0,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,0,0.0,1.0
2002-07-01,8.32,8.32,8.32,8.32,0,6.09480830627088,6.09480830627088,6.09480830627088,6.09480830627088,0,0.0,1.0
2002-07-02,8.08,8.24,8.08,8.24,6600,5.91899652820538,6.03620438024905,5.91899652820538,6.03620438024905,9009.63528967787,0.0,1.0
2002-07-03,8.08,8.08,8.08,8.08,0,5.91899652820538,5.91899652820538,5.91899652820538,5.91899652820538,0,0.0,1.0
2002-07-05,8.08,8.08,8.08,8.08,0,5.91899652820538,5.91899652820538,5.91899652820538,5.91899652820538,0,0.0,1.0
2002-07-08,7.64,7.64,7.64,7.64,4000,5.59667493508528,5.59667493508528,5.59667493508528,5.59667493508528,5460.3850240472,0.0,1.0
2002-07-09,7.64,7.64,7.64,7.64,100,5.59667493508528,5.59667493508528,5.59667493508528,5.59667493508528,136.50962560118,0.0,1.0
2002-07-10,7.48,7.48,7.48,7.48,1000,5.47946708304161,5.47946708304161,5.47946708304161,5.47946708304161,1365.0962560118,0.0,1.0
2002-07-11,7.32,7.32,7.32,7.32,600,5.36225923099794,5.36225923099794,5.36225923099794,5.36225923099794,819.05775360708,0.0,1.0
2002-07-12,7.32,7.32,7.32,7.32,100,5.36225923099794,5.36225923099794,5.36225923099794,5.36225923099794,136.50962560118,0.0,1.0
2002-07-15,7.32,7.32,7.32,7.32,0,5.36225923099794,5.36225923099794,5.36225923099794,5.36225923099794,0,0.0,1.0
2002-07-16,7.32,7.32,7.32,7.32,0,5.36225923099794,5.36225923099794,5.36225923099794,5.36225923099794,0,0.0,1.0
2002-07-17,7.32,7.32,7.32,7.32,0,5.36225923099794,5.36225923099794,5.36225923099794,5.36225923099794,0,0.0,1.0
2002-07-18,7.32,7.32,7.32,7.32,0,5.36225923099794,5.36225923099794,5.36225923099794,5.36225923099794,0,0.0,1.0
2002-07-19,7.32,7.32,7.32,7.32,0,5.36225923099794,5.36225923099794,5.36225923099794,5.36225923099794,0,0.0,1.0
2002-07-22,6.4,6.4,6.4,6.4,200,4.68831408174684,4.68831408174684,4.68831408174684,4.68831408174684,273.01925120236,0.0,1.0
2002-07-23,6.4,6.4,6.4,6.4,0,4.68831408174684,4.68831408174684,4.68831408174684,4.68831408174684,0,0.0,1.0
2002-07-24,6.56,6.56,6.56,6.56,4000,4.80552193379051,4.80552193379051,4.80552193379051,4.80552193379051,5460.38502404719,0.0,1.0
2002-07-25,6.56,6.56,6.56,6.56,0,4.80552193379051,4.80552193379051,4.80552193379051,4.80552193379051,0,0.0,1.0
2002-07-26,6.48,6.48,6.48,6.48,100,4.74691800776867,4.74691800776867,4.74691800776867,4.74691800776867,136.50962560118,0.0,1.0
2002-07-29,6.74,6.79,6.6,6.65,10800,4.93738076733964,4.97400822110328,4.83482389680142,4.87145135056507,14743.0395649274,0.0,1.0
2002-07-30,6.64,6.8,6.64,6.7,8300,4.86412585981234,4.98133371185601,4.86412585981234,4.90807880432872,11330.2989248979,0.0,1.0
2002-07-31,6.51,6.61,6.35,6.61,6700,4.76889448002686,4.84214938755415,4.65168662798319,4.84214938755415,9146.14491527905,0.0,1.0
2002-08-01,6.3,6.45,6.3,6.45,3500,4.61505917421954,4.72494153551048,4.61505917421954,4.72494153551048,4777.8368960413,0.0,1.0
2002-08-02,6.31,6.31,6.31,6.31,400,4.62238466497227,4.62238466497227,4.62238466497227,4.62238466497227,546.03850240472,0.0,1.0
2002-08-05,6.25,6.25,6.25,6.25,600,4.57843172045589,4.57843172045589,4.57843172045589,4.57843172045589,819.05775360708,0.0,1.0
2002-08-06,6.3,6.3,6.21,6.21,2900,4.61505917421954,4.61505917421954,4.54912975744497,4.54912975744497,3958.77914243422,0.0,1.0
2002-08-07,5.76,6.33,5.63,6.33,12900,4.21948267357215,4.63703564647773,4.12425129378667,4.63703564647773,17609.7417025522,0.0,1.0
2002-08-08,5.0,5.2,5.0,5.15,19900,3.66274537636471,3.8092551914193,3.66274537636471,3.77262773765566,27165.4154946348,0.0,1.0
2002-08-09,4.54,4.75,4.31,4.75,46400,3.32577280173916,3.47960810754648,3.15728651442638,3.47960810754648,63340.4662789475,0.0,1.0
2002-08-12,4.58,4.7,4.56,4.64,6500,3.35507476475008,3.44298065378283,3.34042378324462,3.39902770926645,8873.12566407669,0.0,1.0
2002-08-13,3.9,4.58,3.77,4.58,28000,2.85694139356448,3.35507476475008,2.76171001377899,3.35507476475008,38222.6951683303,0.0,1.0
2002-08-14,3.82,3.83,3.56,3.76,41600,2.79833746754264,2.80566295829537,2.60787470797168,2.75438452302626,56788.0042500909,0.0,1.0
2002-08-15,4.1,4.16,4.0,4.06,28000,3.00345120861907,3.04740415313544,2.93019630109177,2.97414924560815,38222.6951683303,0.0,1.0
2002-08-16,4.17,4.27,4.13,4.17,10900,3.05472964388817,3.12798455141547,3.02542768087725,3.05472964388817,14879.5491905286,0.0,1.0
2002-08-19,4.32,4.32,4.22,4.27,18600,3.16461200517911,3.16461200517911,3.09135709765182,3.12798455141547,25390.7903618195,0.0,1.0
2002-08-20,4.48,4.55,4.35,4.35,11800,3.28181985722278,3.33309829249189,3.1865884774373,3.1865884774373,16108.1358209393,0.0,1.0
2002-08-21,4.57,4.66,4.52,4.58,19600,3.34774927399735,3.41367869077191,3.3111218202337,3.35507476475008,26755.8866178313,0.0,1.0
2002-08-22,4.61,4.67,4.6,4.62,8200,3.37705123700827,3.42100418152464,3.36972574625554,3.384376727761,11193.7892992967,0.0,1.0
2002-08-23,4.29,4.56,4.29,4.56,21000,3.14263553292093,3.34042378324462,3.14263553292093,3.34042378324462,28667.0213762477,0.0,1.0
2002-08-26,4.41,4.43,4.38,4.4,7600,3.23054142195368,3.24519240345914,3.20856494969549,3.22321593120095,10374.7315456897,0.0,1.0
2002-08-27,4.32,4.49,4.32,4.49,5100,3.16461200517911,3.28914534797551,3.16461200517911,3.28914534797551,6961.99090566018,0.0,1.0
2002-08-28,4.3,4.4,4.29,4.4,1300,3.14996102367365,3.22321593120095,3.14263553292093,3.22321593120095,1774.62513281534,0.0,1.0
2002-08-29,4.33,4.34,4.28,4.3,3000,3.17193749593184,3.17926298668457,3.1353100421682,3.14996102367365,4095.2887680354,0.0,1.0
2002-08-30,4.33,4.33,4.25,4.3,4400,3.17193749593184,3.17193749593184,3.11333356991001,3.14996102367365,6006.42352645192,0.0,1.0
2002-09-03,4.06,4.4,4.0,4.4,26900,2.97414924560815,3.22321593120095,2.93019630109177,3.22321593120095,36721.0892867174,0.0,1.0
2002-09-04,4.16,4.18,4.04,4.05,5100,3.04740415313544,3.0620551346409,2.95949826410269,2.96682375485542,6961.99090566018,0.0,1.0
2002-09-05,3.86,4.11,3.84,4.11,11900,2.82763943055356,3.0107766993718,2.8129884490481,3.0107766993718,16244.6454465404,0.0,1.0
2002-09-06,3.79,3.86,3.75,3.86,25800,2.77636099528445,2.82763943055356,2.74705903227354,2.82763943055356,35219.4834051045,0.0,1.0
2002-09-09,3.71,3.71,3.67,3.71,3700,2.71775706926262,2.71775706926262,2.6884551062517,2.71775706926262,5050.85614724365,0.0,1.0
2002-09-10,3.85,3.85,3.81,3.81,2200,2.82031393980083,2.82031393980083,2.79101197678991,2.79101197678991,3003.21176322596,0.0,1.0
2002-09-11,3.72,3.82,3.72,3.78,1900,2.74705903227354,2.82090470518411,2.74705903227354,2.79136643601988,2572.93342333104,0.03,1.0
2002-09-12,3.67,3.75,3.65,3.75,2300,2.71013619581825,2.76921273414671,2.69536706123613,2.76921273414671,3114.60361771652,0.0,1.0
2002-09-13,3.72,3.72,3.67,3.67,200,2.74705903227354,2.74705903227354,2.71013619581825,2.71013619581825,270.835097192741,0.0,1.0
2002-09-16,3.44,3.62,3.44,3.62,14600,2.54029114812391,2.67321335936296,2.54029114812391,2.67321335936296,19770.9620950701,0.0,1.0
2002-09-17,3.24,3.5,3.2,3.4,33700,2.39259980230276,2.58459855187026,2.36306153313853,2.51075287895968,45635.7138769768,0.0,1.0
2002-09-18,3.03,3.17,3.03,3.17,12600,2.23752388919054,2.34090783126535,2.23752388919054,2.34090783126535,17062.6111231427,0.0,1.0
2002-09-19,2.81,3.01,2.81,2.95,24100,2.07506340878727,2.22275475460843,2.07506340878727,2.17844735086208,32635.6292117253,0.0,1.0
2002-09-20,2.99,2.99,2.69,2.81,26700,2.20798562002631,2.20798562002631,1.98644860129457,2.07506340878727,36156.4854752309,0.0,1.0
2002-09-23,2.91,2.95,2.9,2.95,18400,2.14890908169785,2.17844735086208,2.14152451440679,2.17844735086208,24916.8289417321,0.0,1.0
2002-09-24,2.85,3.02,2.85,2.9,21100,2.1046016779515,2.23013932189948,2.1046016779515,2.14152451440679,28573.1027538342,0.0,1.0
2002-09-25,2.81,2.9,2.78,2.9,27400,2.07506340878727,2.14152451440679,2.05290970691409,2.14152451440679,37104.4083154055,0.0,1.0
2002-09-26,2.96,2.96,2.85,2.85,9200,2.18583191815314,2.18583191815314,2.1046016779515,2.1046016779515,12458.4144708661,0.0,1.0
2002-09-27,3.0,3.07,2.83,2.83,15400,2.21537018731737,2.26706215835477,2.08983254336938,2.08983254336938,20854.302483841,0.0,1.0
2002-09-30,2.91,2.96,2.84,2.91,11400,2.14890908169785,2.18583191815314,2.09721711066044,2.14890908169785,15437.6005399862,0.0,1.0
2002-10-01,2.93,2.96,2.9,2.94,17500,2.16367821627996,2.18583191815314,2.14152451440679,2.17106278357102,23698.0710043649,0.0,1.0
2002-10-02,2.53,2.6,2.5,2.6,33800,1.86829552463765,1.91998749567505,1.84614182276447,1.91998749567505,45771.1314255731,0.0,1.0
2002-10-03,2.54,2.54,2.49,2.53,4700,1.8756800919287,1.8756800919287,1.83875725547342,1.86829552463765,6364.62478402943,0.0,1.0
2002-10-04,2.52,2.6,2.45,2.56,23600,1.86091095734659,1.91998749567505,1.80921898630918,1.89044922651082,31958.5414687434,0.0,1.0
2002-10-07,2.33,2.57,2.3,2.57,18400,1.72060417881649,1.89783379380188,1.69845047694332,1.89783379380188,24916.8289417322,0.0,1.0
2002-10-08,2.23,2.25,2.14,2.25,24100,1.64675850590591,1.66152764048803,1.58029740028639,1.66152764048803,32635.6292117253,0.0,1.0
2002-10-09,2.18,2.18,2.05,2.13,13200,1.60983566945062,1.60983566945062,1.51383629466687,1.57291283299533,17875.1164147209,0.0,1.0
2002-10-10,2.35,2.35,2.25,2.25,15000,1.7353733133986,1.7353733133986,1.66152764048803,1.66152764048803,20312.6322894556,0.0,1.0
2002-10-11,2.51,2.53,2.4,2.4,12700,1.85352639005553,1.86829552463765,1.77229614985389,1.77229614985389,17198.0286717391,0.0,1.0
2002-10-14,2.61,2.61,2.51,2.53,3400,1.92737206296611,1.92737206296611,1.85352639005553,1.86829552463765,4604.1966522766,0.0,1.0
2002-10-15,2.69,2.74,2.69,2.69,12200,1.98644860129457,2.02337143774986,1.98644860129457,1.98644860129457,16520.9409287572,0.0,1.0
2002-10-16,2.52,2.71,2.52,2.65,23900,1.86091095734659,2.00121773587669,1.86091095734659,1.95691033213034,32364.7941145325,0.0,1.0
2002-10-17,2.74,2.74,2.6,2.6,27300,2.02337143774986,2.02337143774986,1.91998749567505,1.91998749567505,36968.9907668092,0.0,1.0
2002-10-18,2.82,2.95,2.75,2.75,52600,2.08244797607833,2.17844735086208,2.03075600504092,2.03075600504092,71229.6305616907,0.0,1.0
2002-10-21,2.96,3.0,2.8,2.83,10700,2.18583191815314,2.21537018731737,2.06767884149621,2.08983254336938,14489.6776998116,0.0,1.0
2002-10-22,3.0,3.0,2.91,2.91,40700,2.21537018731737,2.21537018731737,2.14890908169785,2.14890908169785,55114.9422787227,0.0,1.0
2002-10-23,3.48,3.5,3.0,3.0,145800,2.56982941728815,2.58459855187026,2.21537018731737,2.21537018731737,197438.785853508,0.0,1.0
2002-10-24,3.34,3.61,3.34,3.59,29900,2.46644547521334,2.6658287920719,2.46644547521334,2.65105965748978,40489.8470303147,0.0,1.0
2002-10-25,3.33,3.33,3.3,3.32,33000,2.45906090792228,2.45906090792228,2.4369072060491,2.45167634063122,44687.7910368022,0.0,1.0
2002-10-28,3.33,3.42,3.33,3.4,5800,2.45906090792228,2.5255220135418,2.45906090792228,2.51075287895968,7854.21781858948,0.0,1.0
2002-10-29,3.27,3.3,3.25,3.25,6400,2.41475350417593,2.4369072060491,2.39998436959382,2.39998436959382,8666.72311016771,0.0,1.0
2002-10-30,3.42,3.55,3.34,3.34,16900,2.5255220135418,2.62152138832555,2.46644547521334,2.46644547521334,22885.5657127866,0.0,1.0
2002-10-31,3.41,3.5,3.38,3.5,13300,2.51813744625074,2.58459855187026,2.49598374437757,2.58459855187026,18010.5339633173,0.0,1.0
2002-11-01,3.4,3.42,3.4,3.42,2600,2.51075287895968,2.5255220135418,2.51075287895968,2.5255220135418,3520.85626350564,0.0,1.0
2002-11-04,3.48,3.57,3.43,3.45,8900,2.56982941728815,2.63629052290767,2.53290658083286,2.54767571541497,12052.161825077,0.0,1.0
2002-11-05,3.72,3.75,3.5,3.55,19200,2.74705903227354,2.76921273414671,2.58459855187026,2.62152138832555,26000.1693305031,0.0,1.0
2002-11-06,3.84,3.87,3.7,3.77,49700,2.83567383976623,2.8578275416394,2.73228989769142,2.78398186872883,67302.5216523961,0.0,1.0
2002-11-07,3.63,3.83,3.57,3.83,18800,2.68059792665401,2.82828927247517,2.63629052290767,2.82828927247517,25458.4991361177,0.0,1.0
2002-11-08,3.58,3.66,3.55,3.58,5300,2.64367509019873,2.70275162852719,2.62152138832555,2.64367509019873,7177.13007560762,0.0,1.0
2002-11-11,3.49,3.58,3.47,3.58,2000,2.5772139845792,2.64367509019873,2.56244484999709,2.64367509019873,2708.35097192741,0.0,1.0
2002-11-12,3.43,3.54,3.43,3.54,5600,2.53290658083286,2.61413682103449,2.53290658083286,2.61413682103449,7583.38272139674,0.0,1.0
2002-11-13,3.37,3.37,3.25,3.3,19600,2.48859917708651,2.48859917708651,2.39998436959382,2.4369072060491,26541.8395248886,0.0,1.0
2002-11-14,3.43,3.45,3.43,3.45,1100,2.53290658083286,2.54767571541497,2.53290658083286,2.54767571541497,1489.59303456007,0.0,1.0
2002-11-15,3.4,3.45,3.36,3.4,6400,2.51075287895968,2.54767571541497,2.48121460979545,2.51075287895968,8666.72311016772,0.0,1.0
2002-11-18,3.47,3.52,3.45,3.46,9400,2.56244484999709,2.59936768645238,2.54767571541497,2.55506028270603,12729.2495680588,0.0,1.0
2002-11-19,3.4,3.44,3.4,3.44,11800,2.51075287895968,2.54029114812391,2.51075287895968,2.54029114812391,15979.2707343717,0.0,1.0
2002-11-20,3.33,3.42,3.31,3.42,15500,2.45906090792228,2.5255220135418,2.44429177334016,2.5255220135418,20989.7200324374,0.0,1.0
2002-11-21,3.38,3.4,3.3,3.4,14700,2.49598374437757,2.51075287895968,2.4369072060491,2.51075287895968,19906.3796436664,0.0,1.0
2002-11-22,3.26,3.38,3.25,3.38,13500,2.40736893688487,2.49598374437757,2.39998436959382,2.49598374437757,18281.36906051,0.0,1.0
2002-11-25,3.37,3.37,3.29,3.31,5100,2.48859917708651,2.48859917708651,2.42952263875805,2.44429177334016,6906.29497841489,0.0,1.0
2002-11-26,3.41,3.5,3.41,3.44,11000,2.51813744625074,2.58459855187026,2.51813744625074,2.54029114812391,14895.9303456008,0.0,1.0
2002-11-27,3.52,3.57,3.46,3.46,4400,2.59936768645238,2.63629052290767,2.55506028270603,2.55506028270603,5958.3721382403,0.0,1.0
2002-11-29,3.55,3.55,3.55,3.55,200,2.62152138832555,2.62152138832555,2.62152138832555,2.62152138832555,270.835097192741,0.0,1.0
2002-12-02,3.76,3.76,3.62,3.62,15100,2.77659730143777,2.77659730143777,2.67321335936296,2.67321335936296,20448.0498380519,0.0,1.0
2002-12-03,3.72,3.77,3.7,3.72,3000,2.74705903227354,2.78398186872883,2.73228989769142,2.74705903227354,4062.52645789111,0.0,1.0
2002-12-04,3.74,3.74,3.64,3.64,5500,2.76182816685565,2.76182816685565,2.68798249394507,2.68798249394507,7447.96517280038,0.0,1.0
2002-12-05,3.65,3.65,3.6,3.65,1400,2.69536706123613,2.69536706123613,2.65844422478084,2.69536706123613,1895.84568034919,0.0,1.0
2002-12-06,3.44,3.6,3.44,3.6,7000,2.54029114812391,2.65844422478084,2.54029114812391,2.65844422478084,9479.22840174595,0.0,1.0
2002-12-09,3.13,3.37,3.13,3.37,4700,2.31136956210112,2.48859917708651,2.31136956210112,2.48859917708651,6364.62478402941,0.0,1.0
2002-12-10,3.28,3.28,3.2,3.22,5900,2.42213807146699,2.42213807146699,2.36306153313853,2.37783066772064,7989.63536718585,0.0,1.0
2002-12-11,3.37,3.45,3.35,3.35,6600,2.51075287895968,2.57035532119018,2.49585226840206,2.49585226840206,8858.69739964846,0.03,1.0
2002-12-12,3.43,3.43,3.39,3.39,2400,2.55545471063256,2.55545471063256,2.52565348951731,2.52565348951731,3221.34450896307,0.0,1.0
2002-12-13,3.46,3.48,3.43,3.48,5400,2.57780562646899,2.59270623702662,2.55545471063256,2.59270623702662,7248.02514516692,0.0,1.0
2002-12-16,3.39,3.44,3.39,3.43,26500,2.52565348951731,2.56290501591137,2.52565348951731,2.55545471063256,35569.0122864672,0.0,1.0
2002-12-17,3.32,3.51,3.32,3.49,26000,2.47350135256562,2.61505715286305,2.47350135256562,2.60015654230543,34897.8988471,0.0,1.0
2002-12-18,3.19,3.34,3.18,3.33,5200,2.37664738394107,2.48840196312325,2.36919707866225,2.48095165784444,6979.57976941998,0.0,1.0
2002-12-19,3.25,3.32,3.2,3.2,14600,2.42134921561394,2.47350135256562,2.38409768921988,2.38409768921988,19596.5124295253,0.0,1.0
2002-12-20,3.2,3.26,3.2,3.26,300,2.38409768921988,2.42879952089275,2.38409768921988,2.42879952089275,402.668063620384,0.0,1.0
2002-12-23,3.2,3.25,3.2,3.25,3000,2.38409768921988,2.42134921561394,2.38409768921988,2.42134921561394,4026.68063620384,0.0,1.0
2002-12-24,3.31,3.31,3.16,3.16,1600,2.46605104728681,2.46605104728681,2.35429646810463,2.35429646810463,2147.56300597538,0.0,1.0
2002-12-26,3.5,3.5,3.15,3.27,18900,2.60760684758424,2.60760684758424,2.34684616282582,2.43624982617156,25368.0880080842,0.0,1.0
2002-12-27,3.34,3.4,3.26,3.4,10900,2.48840196312325,2.53310379479612,2.42879952089275,2.53310379479612,14630.2729782073,0.0,1.0
2002-12-30,3.35,3.35,3.31,3.34,1500,2.49585226840206,2.49585226840206,2.46605104728681,2.48840196312325,2013.34031810192,0.0,1.0
2002-12-31,3.38,3.38,3.37,3.37,800,2.5182031842385,2.5182031842385,2.51075287895968,2.51075287895968,1073.78150298769,0.0,1.0
2003-01-02,3.43,3.45,3.4,3.4,1500,2.55545471063256,2.57035532119018,2.53310379479612,2.53310379479612,2013.34031810192,0.0,1.0
2003-01-03,3.47,3.52,3.47,3.5,7800,2.5852559317478,2.62250745814187,2.5852559317478,2.60760684758424,10469.36965413,0.0,1.0
2003-01-06,3.58,3.7,3.54,3.55,17300,2.66720928981474,2.75661295316048,2.63740806869949,2.6448583739783,23220.5250021088,0.0,1.0
2003-01-07,3.78,3.78,3.61,3.61,7800,2.81621539539098,2.81621539539098,2.68956020565117,2.68956020565117,10469.36965413,0.0,1.0
2003-01-08,3.75,3.75,3.71,3.74,7800,2.79386447955454,2.79386447955454,2.7640632584393,2.78641417427573,10469.36965413,0.0,1.0
2003-01-09,3.92,3.92,3.83,3.83,6500,2.92051966929435,2.92051966929435,2.85346692178504,2.85346692178504,8724.47471177499,0.0,1.0
2003-01-10,3.95,3.98,3.95,3.98,300,2.94287058513079,2.96522150096722,2.94287058513079,2.96522150096722,402.668063620383,0.0,1.0
2003-01-13,4.04,4.05,3.99,3.99,4800,3.0099233326401,3.01737363791891,2.97267180624603,2.97267180624603,6442.68901792613,0.0,1.0
2003-01-14,4.12,4.14,4.05,4.07,13400,3.06952577487059,3.08442638542822,3.01737363791891,3.03227424847653,17985.8401750438,0.0,1.0
2003-01-15,4.01,4.19,4.0,4.19,15600,2.98757241680366,3.12167791182228,2.98012211152485,3.12167791182228,20938.73930826,0.0,1.0
2003-01-16,3.85,4.05,3.85,4.02,13600,2.86836753234267,3.01737363791891,2.86836753234267,2.99502272208247,18254.2855507907,0.0,1.0
2003-01-17,3.74,3.83,3.74,3.81,5900,2.78641417427573,2.85346692178504,2.78641417427573,2.83856631122742,7919.13858453422,0.0,1.0
2003-01-21,3.8,3.91,3.8,3.8,30800,2.8311160059486,2.91306936401554,2.8311160059486,2.8311160059486,41340.5878650262,0.0,1.0
2003-01-22,3.73,3.76,3.7,3.7,1900,2.77896386899692,2.80131478483336,2.75661295316048,2.75661295316048,2550.23106959576,0.0,1.0
2003-01-23,3.63,3.67,3.57,3.67,2100,2.7044608162088,2.73426203732405,2.65975898453593,2.73426203732405,2818.67644534269,0.0,1.0
2003-01-24,3.5,3.7,3.47,3.7,20000,2.60760684758424,2.75661295316048,2.5852559317478,2.75661295316048,26844.5375746923,0.0,1.0
2003-01-27,3.39,3.46,3.35,3.46,3500,2.52565348951731,2.57780562646899,2.49585226840206,2.57780562646899,4697.79407557114,0.0,1.0
2003-01-28,3.35,3.35,3.32,3.32,600,2.49585226840206,2.49585226840206,2.47350135256562,2.47350135256562,805.336127240768,0.0,1.0
2003-01-29,3.35,3.35,3.32,3.32,1400,2.49585226840206,2.49585226840206,2.47350135256562,2.47350135256562,1879.11763022846,0.0,1.0
2003-01-30,3.44,3.5,3.42,3.42,5700,2.56290501591137,2.60760684758424,2.54800440535374,2.54800440535374,7650.69320878729,0.0,1.0
2003-01-31,3.44,3.44,3.44,3.44,0,2.56290501591137,2.56290501591137,2.56290501591137,2.56290501591137,0,0.0,1.0
2003-02-03,3.32,3.34,3.29,3.34,5400,2.47350135256562,2.48840196312325,2.45115043672919,2.48840196312325,7248.02514516692,0.0,1.0
2003-02-04,3.24,3.24,3.24,3.24,500,2.41389891033513,2.41389891033513,2.41389891033513,2.41389891033513,671.113439367306,0.0,1.0
2003-02-05,3.26,3.35,3.22,3.34,12000,2.42879952089275,2.49585226840206,2.3989982997775,2.48840196312325,16106.7225448154,0.0,1.0
2003-02-06,3.23,3.25,3.2,3.2,2800,2.40644860505631,2.42134921561394,2.38409768921988,2.38409768921988,3758.23526045692,0.0,1.0
2003-02-07,3.14,3.28,3.14,3.25,8200,2.339395857547,2.44370013145037,2.339395857547,2.42134921561394,11006.2604056239,0.0,1.0
2003-02-10,3.14,3.15,3.13,3.15,400,2.339395857547,2.34684616282582,2.33194555226819,2.34684616282582,536.890751493846,0.0,1.0
2003-02-11,3.14,3.17,3.14,3.15,4300,2.339395857547,2.36174677338344,2.339395857547,2.34684616282582,5771.57557855885,0.0,1.0
2003-02-12,3.11,3.14,3.11,3.13,2800,2.31704494171057,2.339395857547,2.31704494171057,2.33194555226819,3758.23526045691,0.0,1.0
2003-02-13,3.07,3.1,3.06,3.08,4200,2.28724372059532,2.30959463643176,2.27979341531651,2.29469402587413,5637.35289068537,0.0,1.0
2003-02-14,3.04,3.07,3.0,3.0,21400,2.26489280475888,2.28724372059532,2.23509158364363,2.23509158364363,28723.6552049208,0.0,1.0
2003-02-18,3.13,3.22,3.03,3.03,5400,2.33194555226819,2.3989982997775,2.25744249948007,2.25744249948007,7248.02514516692,0.0,1.0
2003-02-19,3.14,3.14,3.11,3.13,3200,2.339395857547,2.339395857547,2.31704494171057,2.33194555226819,4295.12601195077,0.0,1.0
2003-02-20,3.18,3.19,3.14,3.14,3200,2.36919707866225,2.37664738394107,2.339395857547,2.339395857547,4295.12601195077,0.0,1.0
2003-02-21,3.11,3.16,3.11,3.16,6700,2.31704494171057,2.35429646810463,2.31704494171057,2.35429646810463,8992.9200875219,0.0,1.0
2003-02-24,3.13,3.14,3.09,3.13,9600,2.33194555226819,2.339395857547,2.30214433115294,2.33194555226819,12885.3780358523,0.0,1.0
2003-02-25,3.08,3.11,3.05,3.11,3300,2.29469402587413,2.31704494171057,2.2723431100377,2.31704494171057,4429.34869982423,0.0,1.0
2003-02-26,3.14,3.17,3.09,3.14,5300,2.339395857547,2.36174677338344,2.30214433115294,2.339395857547,7113.80245729346,0.0,1.0
2003-02-27,3.18,3.19,3.18,3.19,2100,2.36919707866225,2.37664738394107,2.36919707866225,2.37664738394107,2818.67644534269,0.0,1.0
2003-02-28,3.17,3.22,3.17,3.22,2600,2.36174677338344,2.3989982997775,2.36174677338344,2.3989982997775,3489.78988471,0.0,1.0
2003-03-03,3.06,3.22,3.06,3.13,7400,2.27979341531651,2.3989982997775,2.27979341531651,2.33194555226819,9932.47890263613,0.0,1.0
2003-03-04,2.96,3.02,2.85,3.0,28800,2.20529036252839,2.24999219420126,2.12333700446145,2.23509158364363,38656.1341075568,0.0,1.0
2003-03-05,2.81,2.99,2.75,2.99,17600,2.0935357833462,2.22764127836482,2.04883395167333,2.22764127836482,23623.1930657292,0.0,1.0
2003-03-06,2.81,2.83,2.81,2.82,6400,2.0935357833462,2.10843639390383,2.0935357833462,2.10098608862502,8590.25202390154,0.0,1.0
2003-03-07,2.73,2.73,2.73,2.73,300,2.03393334111571,2.03393334111571,2.03393334111571,2.03393334111571,402.668063620384,0.0,1.0
2003-03-10,2.72,2.72,2.66,2.67,3500,2.0264830358369,2.0264830358369,1.98178120416402,1.98923150944284,4697.79407557114,0.0,1.0
2003-03-11,2.68,2.77,2.68,2.74,5600,1.99668181472165,2.06373456223096,1.99668181472165,2.04138364639452,7516.47052091382,0.0,1.0
2003-03-12,2.55,2.63,2.54,2.63,2100,1.92217876193353,1.98248240936673,1.91464080600438,1.98248240936673,2785.9011378387,0.03,1.0
2003-03-13,2.65,2.65,2.56,2.56,4300,1.99755832122504,1.99755832122504,1.92971671786268,1.92971671786268,5704.4642346221,0.0,1.0
2003-03-14,2.75,2.75,2.68,2.69,8800,2.07293788051655,2.07293788051655,2.02017218901249,2.02771014494164,11674.2523871336,0.0,1.0
2003-03-17,2.8,2.82,2.73,2.73,2000,2.1106276601623,2.12570357202061,2.05786196865825,2.05786196865825,2653.23917889401,0.0,1.0
2003-03-18,2.81,2.9,2.79,2.9,6100,2.11816561609145,2.18600721945381,2.10308970423315,2.18600721945381,8092.37949562672,0.0,1.0
2003-03-19,2.25,2.75,2.2,2.75,54000,1.69604008405899,2.07293788051655,1.65835030441324,2.07293788051655,71637.4578301382,0.0,1.0
2003-03-20,2.43,2.67,2.43,2.67,55300,1.83172329078371,2.01263423308334,1.83172329078371,2.01263423308334,73362.0632964193,0.0,1.0
2003-03-21,2.47,2.53,2.45,2.5,18500,1.86187511450032,1.90710285007522,1.84679920264202,1.88448898228777,24542.4624047695,0.0,1.0
2003-03-24,2.33,2.45,2.33,2.43,15600,1.7563437314922,1.84679920264202,1.7563437314922,1.83172329078371,20695.2655953733,0.0,1.0
2003-03-25,2.22,2.38,2.2,2.23,6600,1.67342621627154,1.79403351113796,1.65835030441324,1.68096417220069,8755.68929035021,0.0,1.0
2003-03-26,2.09,2.11,2.04,2.11,25700,1.57543278919258,1.59050870105088,1.53774300954682,1.59050870105088,34094.1234487879,0.0,1.0
2003-03-27,2.03,2.15,2.03,2.15,31400,1.53020505361767,1.62066052476748,1.53020505361767,1.62066052476748,41655.8551086358,0.0,1.0
2003-03-28,1.97,2.04,1.97,2.04,68700,1.48497731804276,1.53774300954682,1.48497731804276,1.53774300954682,91138.7657950092,0.0,1.0
2003-03-31,2.08,2.11,1.9,2.0,29900,1.56789483326343,1.59050870105088,1.43221162653871,1.50759118583022,39665.9257244652,0.0,1.0
2003-04-01,2.33,2.34,2.14,2.14,29200,1.7563437314922,1.76388168742135,1.61312256883833,1.61312256883833,38737.2920118525,0.0,1.0
2003-04-02,2.5,2.5,2.37,2.37,14600,1.88448898228777,1.88448898228777,1.78649555520881,1.78649555520881,19368.6460059262,0.0,1.0
2003-04-03,2.52,2.6,2.52,2.6,19700,1.89956489414607,1.95986854157928,1.89956489414607,1.95986854157928,26134.405912106,0.0,1.0
2003-04-04,2.4,2.65,2.39,2.65,28900,1.80910942299626,1.99755832122504,1.80157146706711,1.99755832122504,38339.3061350183,0.0,1.0
2003-04-07,2.41,2.51,2.39,2.5,35600,1.81664737892541,1.89202693821692,1.80157146706711,1.88448898228777,47227.6573843133,0.0,1.0
2003-04-08,2.48,2.51,2.4,2.51,10500,1.86941307042947,1.89202693821692,1.80910942299626,1.89202693821692,13929.5056891935,0.0,1.0
2003-04-09,2.4,2.45,2.4,2.45,21400,1.80910942299626,1.84679920264202,1.80910942299626,1.84679920264202,28389.6592141658,0.0,1.0
2003-04-10,2.39,2.39,2.34,2.34,29700,1.80157146706711,1.80157146706711,1.76388168742135,1.76388168742135,39400.6018065759,0.0,1.0
2003-04-11,2.41,2.44,2.39,2.39,30000,1.81664737892541,1.83926124671286,1.80157146706711,1.80157146706711,39798.5876834101,0.0,1.0
2003-04-14,2.36,2.4,2.36,2.39,12100,1.77895759927966,1.80910942299626,1.77895759927966,1.80157146706711,16052.0970323087,0.0,1.0
2003-04-15,2.34,2.4,2.33,2.4,32100,1.76388168742135,1.80910942299626,1.7563437314922,1.80910942299626,42584.4888212488,0.0,1.0
2003-04-16,2.27,2.35,2.27,2.34,45700,1.7111159959173,1.7714196433505,1.7111159959173,1.76388168742135,60626.5152377278,0.0,1.0
2003-04-17,2.26,2.29,2.26,2.27,35800,1.70357803998814,1.7261919077756,1.70357803998814,1.7111159959173,47492.9813022028,0.0,1.0
2003-04-21,2.27,2.29,2.25,2.29,100900,1.7111159959173,1.7261919077756,1.69604008405899,1.7261919077756,133855.916575202,0.0,1.0
2003-04-22,2.27,2.34,2.24,2.34,54900,1.7111159959173,1.76388168742135,1.68850212812984,1.76388168742135,72831.4154606402,0.0,1.0
2003-04-23,2.26,2.3,2.23,2.3,94500,1.70357803998814,1.73372986370475,1.68096417220069,1.73372986370475,125365.551202742,0.0,1.0
2003-04-24,2.17,2.26,2.17,2.26,61800,1.63573643662578,1.70357803998814,1.63573643662578,1.70357803998814,81985.0906278249,0.0,1.0
2003-04-25,2.16,2.18,2.15,2.18,17300,1.62819848069663,1.64327439255494,1.62066052476748,1.64327439255494,22950.5188974332,0.0,1.0
2003-04-28,2.18,2.28,2.18,2.28,24700,1.64327439255494,1.71865395184645,1.64327439255494,1.71865395184645,32767.5038593409,0.0,1.0
2003-04-29,2.21,2.21,2.2,2.2,1400,1.66588826034239,1.66588826034239,1.65835030441324,1.65835030441324,1857.2674252258,0.0,1.0
2003-04-30,2.4,2.4,2.22,2.22,19800,1.80910942299626,1.80910942299626,1.67342621627154,1.67342621627154,26267.0678710506,0.0,1.0
2003-05-01,2.52,2.56,2.5,2.5,25900,1.89956489414607,1.92971671786268,1.88448898228777,1.88448898228777,34359.4473666774,0.0,1.0
2003-05-02,2.65,2.66,2.53,2.55,14400,1.99755832122504,2.00509627715419,1.90710285007522,1.92217876193353,19103.3220880368,0.0,1.0
2003-05-05,2.67,2.8,2.66,2.7,33000,2.01263423308334,2.1106276601623,2.00509627715419,2.03524810087079,43778.446451751,0.0,1.0
2003-05-06,2.9,3.03,2.85,2.85,37600,2.18600721945381,2.28400064653278,2.14831743980806,2.14831743980806,49880.8965632073,0.0,1.0
2003-05-07,2.82,3.02,2.8,3.0,73300,2.12570357202061,2.27646269060363,2.1106276601623,2.26138677874533,97241.215906465,0.0,1.0
2003-05-08,2.88,2.91,2.73,2.87,46500,2.17093130759551,2.19354517538297,2.05786196865825,2.16339335166636,61687.8109092856,0.0,1.0
2003-05-09,2.97,2.97,2.91,2.91,25500,2.23877291095787,2.23877291095787,2.19354517538297,2.19354517538297,33828.7995308986,0.0,1.0
2003-05-12,3.0,3.04,3.0,3.02,30000,2.26138677874533,2.29153860246193,2.26138677874533,2.27646269060363,39798.58768341,0.0,1.0
2003-05-13,2.99,3.03,2.98,3.03,12600,2.25384882281617,2.28400064653278,2.24631086688702,2.28400064653278,16715.4068270322,0.0,1.0
2003-05-14,2.97,3.0,2.91,3.0,15300,2.23877291095787,2.26138677874533,2.19354517538297,2.26138677874533,20297.2797185391,0.0,1.0
2003-05-15,3.0,3.01,3.0,3.0,10200,2.26138677874533,2.26892473467448,2.26138677874533,2.26138677874533,13531.5198123594,0.0,1.0
2003-05-16,3.02,3.08,3.02,3.05,31100,2.27646269060363,2.32169042617853,2.27646269060363,2.29907655839108,41257.8692318017,0.0,1.0
2003-05-19,3.04,3.05,3.0,3.05,2800,2.29153860246193,2.29907655839108,2.26138677874533,2.29907655839108,3714.5348504516,0.0,1.0
2003-05-20,2.94,3.04,2.94,3.02,50200,2.21615904317042,2.29153860246193,2.21615904317042,2.27646269060363,66596.3033902394,0.0,1.0
2003-05-21,2.94,3.0,2.86,3.0,26200,2.21615904317042,2.26138677874533,2.15585539573721,2.26138677874533,34757.4332435114,0.0,1.0
2003-05-22,2.94,3.0,2.93,2.97,6300,2.21615904317042,2.26138677874533,2.20862108724127,2.23877291095787,8357.7034135161,0.0,1.0
2003-05-23,2.97,2.97,2.92,2.92,136500,2.23877291095787,2.23877291095787,2.20108313131212,2.20108313131212,181083.573959516,0.0,1.0
2003-05-27,3.06,3.08,3.0,3.0,38800,2.30661451432023,2.32169042617853,2.26138677874533,2.26138677874533,51472.8400705437,0.0,1.0
2003-05-28,3.29,3.38,3.1,3.1,90500,2.47998750069071,2.54782910405307,2.33676633803684,2.33676633803684,120059.072844953,0.0,1.0
2003-05-29,3.36,3.61,3.32,3.32,52200,2.53275319219476,2.72120209042354,2.50260136847816,2.50260136847816,69249.5425691336,0.0,1.0
2003-05-30,3.4,3.5,3.4,3.45,20500,2.56290501591137,2.63828457520288,2.56290501591137,2.60059479555712,27195.7015836635,0.0,1.0
2003-06-02,3.55,3.58,3.4,3.4,24200,2.67597435484863,2.69858822263609,2.56290501591137,2.56290501591137,32104.1940646175,0.0,1.0
2003-06-03,3.55,3.6,3.49,3.6,109200,2.67597435484863,2.71366413449439,2.63074661927373,2.71366413449439,144866.859167613,0.0,1.0
2003-06-04,3.74,3.74,3.54,3.55,29000,2.81919551750251,2.81919551750251,2.66843639891948,2.67597435484863,38471.968093963,0.0,1.0
2003-06-05,3.86,3.96,3.75,3.75,29100,2.90965098865232,2.98503054794383,2.82673347343166,2.82673347343166,38604.6300529077,0.0,1.0
2003-06-06,3.9,3.98,3.89,3.89,22000,2.93980281236892,3.00010645980213,2.93226485643977,2.93226485643977,29185.6309678341,0.0,1.0
2003-06-09,3.85,3.94,3.83,3.91,11800,2.90211303272317,2.96995463608553,2.88703712086487,2.94734076829807,15654.1111554746,0.0,1.0
2003-06-10,3.95,3.96,3.68,3.83,23800,2.97749259201468,2.98503054794383,2.7739677819276,2.88703712086487,31573.5462288386,0.0,1.0
2003-06-11,3.95,3.96,3.86,3.96,9300,3.00010645980213,3.00770166602948,2.93174960375601,3.00770166602948,12244.5654819939,0.03,1.0
2003-06-12,3.95,4.0,3.95,3.98,33700,3.00010645980213,3.03808249093887,3.00010645980213,3.02289207848417,44370.092122924,0.0,1.0
2003-06-13,3.82,3.98,3.82,3.98,29400,2.90136877884662,3.02289207848417,2.90136877884662,3.02289207848417,38708.6263624322,0.0,1.0
2003-06-16,3.87,3.92,3.74,3.82,9800,2.93934480998335,2.97732084112009,2.84060712902784,2.90136877884662,12902.8754541441,0.0,1.0
2003-06-17,3.94,4.06,3.87,3.92,38100,2.99251125357478,3.08365372830295,2.93934480998335,2.97732084112009,50163.2198778459,0.0,1.0
2003-06-18,3.98,4.01,3.95,4.0,9200,3.02289207848417,3.04567769716621,3.00010645980213,3.03808249093887,12112.9034875638,0.0,1.0
2003-06-19,3.98,4.01,3.97,3.97,20900,3.02289207848417,3.04567769716621,3.01529687225683,3.01529687225683,27517.3568358787,0.0,1.0
2003-06-20,4.06,4.14,4.01,4.01,11800,3.08365372830295,3.14441537812173,3.04567769716621,3.04567769716621,15536.1153427449,0.0,1.0
2003-06-23,3.85,4.1,3.83,4.03,106800,2.92415439752866,3.11403455321234,2.90896398507397,3.06086810962091,140615.010051284,0.0,1.0
2003-06-24,3.87,3.91,3.84,3.85,12000,2.93934480998335,2.96972563489274,2.91655919130131,2.92415439752866,15799.439331605,0.0,1.0
2003-06-25,4.0,4.08,3.88,3.88,30700,3.03808249093887,3.09884414075764,2.9469400162107,2.9469400162107,40420.2322900227,0.0,1.0
2003-06-26,4.06,4.06,4.04,4.05,7700,3.08365372830295,3.08365372830295,3.06846331584826,3.0760585220756,10137.9735711132,0.0,1.0
2003-06-27,4.08,4.1,4.07,4.1,2500,3.09884414075764,3.11403455321234,3.0912489345303,3.11403455321234,3291.54986075104,0.0,1.0
2003-06-30,4.27,4.29,4.09,4.09,23300,3.24315305907724,3.25834347153194,3.10643934698499,3.10643934698499,30677.2447021997,0.0,1.0
2003-07-01,4.46,4.5,4.24,4.24,39100,3.38746197739684,3.41784280230623,3.2203674403952,3.2203674403952,51479.8398221462,0.0,1.0
2003-07-02,4.55,4.55,4.41,4.47,18700,3.45581883344296,3.45581883344296,3.3494859462601,3.39505718362418,24620.7929584178,0.0,1.0
2003-07-03,4.49,4.55,4.45,4.55,6600,3.41024759607888,3.45581883344296,3.37986677116949,3.45581883344296,8689.69163238274,0.0,1.0
2003-07-07,4.59,4.62,4.35,4.39,26400,3.48619965835235,3.50898527703439,3.30391470889602,3.33429553380541,34758.766529531,0.0,1.0
2003-07-08,4.55,4.62,4.47,4.62,18400,3.45581883344296,3.50898527703439,3.39505718362418,3.50898527703439,24225.8069751277,0.0,1.0
2003-07-09,4.65,4.66,4.41,4.53,64300,3.53177089571643,3.53936610194378,3.3494859462601,3.44062842098827,84658.6624185168,0.0,1.0
2003-07-10,4.56,4.66,4.56,4.57,26000,3.46341403967031,3.53936610194378,3.46341403967031,3.47100924589766,34232.1185518108,0.0,1.0
2003-07-11,4.46,4.57,4.44,4.57,12200,3.38746197739684,3.47100924589766,3.37227156494214,3.47100924589766,16062.7633204651,0.0,1.0
2003-07-14,4.32,4.5,4.32,4.47,47200,3.28112909021398,3.41784280230623,3.28112909021398,3.39505718362418,62144.4613709796,0.0,1.0
2003-07-15,4.28,4.34,4.26,4.26,9300,3.25074826530459,3.29631950266867,3.23555785284989,3.23555785284989,12244.5654819939,0.0,1.0
2003-07-16,4.34,4.34,4.25,4.29,5400,3.29631950266867,3.29631950266867,3.22796264662255,3.25834347153194,7109.74769922225,0.0,1.0
2003-07-17,4.38,4.4,4.34,4.34,23700,3.32670032757806,3.34189074003275,3.29631950266867,3.29631950266867,31203.8926799198,0.0,1.0
2003-07-18,4.25,4.4,4.25,4.4,12500,3.22796264662255,3.34189074003275,3.22796264662255,3.34189074003275,16457.7493037552,0.0,1.0
2003-07-21,4.34,4.36,4.21,4.3,35300,3.29631950266867,3.31150991512337,3.19758182171316,3.26593867775928,46476.6840338047,0.0,1.0
2003-07-22,4.43,4.44,4.24,4.3,15300,3.3646763587148,3.37227156494214,3.2203674403952,3.26593867775928,20144.2851477963,0.0,1.0
2003-07-23,4.45,4.45,4.4,4.43,11400,3.37986677116949,3.37986677116949,3.34189074003275,3.3646763587148,15009.4673650247,0.0,1.0
2003-07-24,4.47,4.55,4.43,4.55,7600,3.39505718362418,3.45581883344296,3.3646763587148,3.45581883344296,10006.3115766832,0.0,1.0
2003-07-25,4.46,4.46,4.46,4.46,900,3.38746197739684,3.38746197739684,3.38746197739684,3.38746197739684,1184.95794987037,0.0,1.0
2003-07-28,4.5,4.55,4.44,4.44,11900,3.41784280230623,3.45581883344296,3.37227156494214,3.37227156494214,15667.7773371749,0.0,1.0
2003-07-29,4.43,4.51,4.43,4.51,3300,3.3646763587148,3.42543800853357,3.3646763587148,3.42543800853357,4344.84581619137,0.0,1.0
2003-07-30,4.44,4.49,4.41,4.48,10500,3.37227156494214,3.41024759607888,3.3494859462601,3.40265238985153,13824.5094151544,0.0,1.0
2003-07-31,4.4,4.43,4.4,4.43,2500,3.34189074003275,3.3646763587148,3.34189074003275,3.3646763587148,3291.54986075104,0.0,1.0
2003-08-01,4.36,4.45,4.36,4.45,5400,3.31150991512337,3.37986677116949,3.31150991512337,3.37986677116949,7109.74769922224,0.0,1.0
2003-08-04,4.31,4.4,4.31,4.4,1800,3.27353388398663,3.34189074003275,3.27353388398663,3.34189074003275,2369.91589974075,0.0,1.0
2003-08-05,4.39,4.42,4.31,4.31,7700,3.33429553380541,3.35708115248745,3.27353388398663,3.27353388398663,10137.9735711132,0.0,1.0
2003-08-06,3.79,4.46,3.76,4.46,83600,2.87858316016458,3.38746197739684,2.85579754148254,3.38746197739684,110069.427343515,0.0,1.0
2003-08-07,3.82,3.84,3.67,3.79,68900,2.90136877884662,2.91655919130131,2.78744068543641,2.87858316016458,90715.1141622986,0.0,1.0
2003-08-08,3.89,3.89,3.86,3.86,2600,2.95453522243805,2.95453522243805,2.93174960375601,2.93174960375601,3423.21185518108,0.0,1.0
2003-08-11,4.0,4.0,3.91,3.95,33700,3.03808249093887,3.03808249093887,2.96972563489274,3.00010645980213,44370.092122924,0.0,1.0
2003-08-12,4.14,4.15,4.02,4.02,13300,3.14441537812173,3.15201058434908,3.05327290339356,3.05327290339356,17511.0452591955,0.0,1.0
2003-08-13,4.21,4.22,4.18,4.18,4000,3.19758182171316,3.2051770279405,3.17479620303112,3.17479620303112,5266.47977720166,0.0,1.0
2003-08-14,4.07,4.12,4.07,4.12,2700,3.0912489345303,3.12922496566703,3.0912489345303,3.12922496566703,3554.87384961112,0.0,1.0
2003-08-15,4.01,4.01,4.0,4.0,800,3.04567769716621,3.04567769716621,3.03808249093887,3.03808249093887,1053.29595544033,0.0,1.0
2003-08-18,4.1,4.15,4.07,4.12,7700,3.11403455321234,3.15201058434908,3.0912489345303,3.12922496566703,10137.9735711132,0.0,1.0
2003-08-19,4.1,4.1,4.07,4.07,8800,3.11403455321234,3.11403455321234,3.0912489345303,3.0912489345303,11586.2555098437,0.0,1.0
2003-08-20,4.11,4.12,4.06,4.06,2800,3.12162975943969,3.12922496566703,3.08365372830295,3.08365372830295,3686.53584404116,0.0,1.0
2003-08-21,4.25,4.25,4.08,4.08,7600,3.22796264662255,3.22796264662255,3.09884414075764,3.09884414075764,10006.3115766832,0.0,1.0
2003-08-22,4.33,4.33,4.25,4.26,2400,3.28872429644132,3.28872429644132,3.22796264662255,3.23555785284989,3159.887866321,0.0,1.0
2003-08-25,4.31,4.31,4.27,4.27,2400,3.27353388398663,3.27353388398663,3.24315305907724,3.24315305907724,3159.887866321,0.0,1.0
2003-08-26,4.3,4.3,4.25,4.29,17200,3.26593867775928,3.26593867775928,3.22796264662255,3.25834347153194,22645.8630419672,0.0,1.0
2003-08-27,4.3,4.32,4.26,4.32,10800,3.26593867775928,3.28112909021398,3.23555785284989,3.28112909021398,14219.4953984445,0.0,1.0
2003-08-28,4.3,4.3,4.3,4.3,0,3.26593867775928,3.26593867775928,3.26593867775928,3.26593867775928,0,0.0,1.0
2003-08-29,4.35,4.35,4.3,4.31,2200,3.30391470889602,3.30391470889602,3.26593867775928,3.27353388398663,2896.56387746091,0.0,1.0
2003-09-02,4.42,4.42,4.35,4.35,4300,3.35708115248745,3.35708115248745,3.30391470889602,3.30391470889602,5661.46576049179,0.0,1.0
2003-09-03,4.54,4.59,4.5,4.5,23700,3.44822362721561,3.48619965835235,3.41784280230623,3.41784280230623,31203.8926799199,0.0,1.0
2003-09-04,4.57,4.64,4.53,4.6,10800,3.47100924589766,3.52417568948909,3.44062842098827,3.4937948645797,14219.4953984445,0.0,1.0
2003-09-05,4.73,4.78,4.52,4.52,19600,3.59253254553521,3.63050857667195,3.43303321476092,3.43303321476092,25805.7509082882,0.0,1.0
2003-09-08,4.74,4.79,4.72,4.79,4000,3.60012775176256,3.63810378289929,3.58493733930786,3.63810378289929,5266.47977720166,0.0,1.0
2003-09-09,4.79,4.85,4.69,4.7,12700,3.63810378289929,3.68367502026338,3.56215172062582,3.56974692685317,16721.0732926153,0.0,1.0
2003-09-10,4.95,4.95,4.77,4.77,23600,3.78241270121889,3.78241270121889,3.64487042117457,3.64487042117457,30885.0485729266,0.03,1.0
2003-09-11,4.91,5.0,4.85,5.0,10400,3.75184775009793,3.82061889012009,3.70600032341649,3.82061889012009,13610.3603880694,0.0,1.0
2003-09-12,4.7,4.83,4.64,4.83,13100,3.59138175671289,3.69071784785601,3.54553433003144,3.69071784785601,17143.819334972,0.0,1.0
2003-09-15,4.71,4.73,4.69,4.73,7500,3.59902299449313,3.61430547005361,3.58374051893265,3.61430547005361,9815.16374139616,0.0,1.0
2003-09-16,4.72,4.72,4.62,4.62,17600,3.60666423227337,3.60666423227337,3.53025185447096,3.53025185447096,23032.9175798097,0.0,1.0
2003-09-17,4.73,4.77,4.7,4.74,11200,3.61430547005361,3.64487042117457,3.59138175671289,3.62194670783385,14657.3111871516,0.0,1.0
2003-09-18,4.7,4.75,4.67,4.75,23000,3.59138175671289,3.62958794561409,3.56845804337216,3.62958794561409,30099.8354736149,0.0,1.0
2003-09-19,4.63,4.71,4.63,4.71,1400,3.5378930922512,3.59902299449313,3.5378930922512,3.59902299449313,1832.16389839395,0.0,1.0
2003-09-22,4.68,4.75,4.51,4.57,10300,3.5760992811524,3.62958794561409,3.44619823888832,3.49204566556976,13479.4915381841,0.0,1.0
2003-09-23,4.67,4.74,4.66,4.74,6000,3.56845804337216,3.62194670783385,3.56081680559192,3.62194670783385,7852.13099311695,0.0,1.0
2003-09-24,4.74,4.75,4.72,4.72,2100,3.62194670783385,3.62958794561409,3.60666423227337,3.60666423227337,2748.24584759093,0.0,1.0
2003-09-25,4.71,4.84,4.71,4.84,3900,3.59902299449313,3.69835908563625,3.59902299449313,3.69835908563625,5103.885145526,0.0,1.0
2003-09-26,4.01,4.71,3.89,4.7,100900,3.06413634987631,3.59902299449313,2.97244149651343,3.59138175671289,132046.66953425,0.0,1.0
2003-09-29,3.9,4.08,3.84,4.08,182700,2.98008273429367,3.11762501433799,2.93423530761223,3.11762501433799,239097.388740411,0.0,1.0
2003-09-30,3.74,3.91,3.74,3.91,14300,2.85782292980983,2.98772397207391,2.85782292980983,2.98772397207391,18714.2455335954,0.0,1.0
2003-10-01,4.05,4.05,3.76,3.76,26900,3.09470130099727,3.09470130099727,2.87310540537031,2.87310540537031,35203.720619141,0.0,1.0
2003-10-02,4.13,4.15,4.03,4.03,32000,3.15583120323919,3.17111367879968,3.07941882543679,3.07941882543679,41878.0319632904,0.0,1.0
2003-10-03,4.07,4.1,4.03,4.07,6900,3.10998377655775,3.13290748989847,3.07941882543679,3.10998377655775,9029.95064208449,0.0,1.0
2003-10-06,4.13,4.14,4.06,4.06,11800,3.15583120323919,3.16347244101943,3.10234253877751,3.10234253877751,15442.5242864633,0.0,1.0
2003-10-07,4.05,4.11,4.05,4.09,7600,3.09470130099727,3.14054872767871,3.09470130099727,3.12526625211823,9946.03259128147,0.0,1.0
2003-10-08,4.05,4.06,3.96,4.06,5700,3.09470130099727,3.10234253877751,3.02593016097511,3.10234253877751,7459.5244434611,0.0,1.0
2003-10-09,4.1,4.17,4.09,4.09,29100,3.13290748989847,3.18639615436016,3.12526625211823,3.12526625211823,38082.8353166172,0.0,1.0
2003-10-10,4.16,4.16,4.12,4.12,700,3.17875491657992,3.17875491657992,3.14818996545895,3.14818996545895,916.081949196975,0.0,1.0
2003-10-13,4.25,4.3,4.2,4.2,14700,3.24752605660208,3.28573224550328,3.20931986770088,3.20931986770088,19237.7209331365,0.0,1.0
2003-10-14,4.12,4.23,4.12,4.23,5100,3.14818996545895,3.2322435810416,3.14818996545895,3.2322435810416,6674.31134414941,0.0,1.0
2003-10-15,4.2,4.26,4.14,4.17,6200,3.20931986770088,3.25516729438232,3.16347244101943,3.18639615436016,8113.86869288749,0.0,1.0
2003-10-16,4.29,4.29,4.25,4.25,4400,3.27809100772304,3.27809100772304,3.24752605660208,3.24752605660208,5758.22939495242,0.0,1.0
2003-10-17,4.24,4.3,4.23,4.29,8800,3.23988481882184,3.28573224550328,3.2322435810416,3.27809100772304,11516.4587899048,0.0,1.0
2003-10-20,4.2,4.28,4.18,4.28,21000,3.20931986770088,3.2704497699428,3.1940373921404,3.2704497699428,27482.4584759093,0.0,1.0
2003-10-21,4.27,4.27,4.2,4.2,3300,3.26280853216256,3.26280853216256,3.20931986770088,3.20931986770088,4318.67204621431,0.0,1.0
2003-10-22,4.2,4.23,4.17,4.23,3000,3.20931986770088,3.2322435810416,3.18639615436016,3.2322435810416,3926.06549655846,0.0,1.0
2003-10-23,4.14,4.2,4.14,4.15,2300,3.16347244101943,3.20931986770088,3.16347244101943,3.17111367879968,3009.9835473615,0.0,1.0
2003-10-24,4.0,4.12,4.0,4.12,2300,3.05649511209607,3.14818996545895,3.05649511209607,3.14818996545895,3009.9835473615,0.0,1.0
2003-10-27,4.02,4.04,3.97,4.04,2000,3.07177758765655,3.08706006321703,3.03357139875535,3.08706006321703,2617.37699770565,0.0,1.0
2003-10-28,4.07,4.08,4.03,4.03,1500,3.10998377655775,3.11762501433799,3.07941882543679,3.07941882543679,1963.03274827924,0.0,1.0
2003-10-29,4.05,4.05,4.02,4.02,223600,3.09470130099727,3.09470130099727,3.07177758765655,3.07177758765655,292622.748343492,0.0,1.0
2003-10-30,4.1,4.13,4.05,4.05,4300,3.13290748989847,3.15583120323919,3.09470130099727,3.09470130099727,5627.36054506715,0.0,1.0
2003-10-31,4.07,4.15,4.05,4.15,59200,3.10998377655775,3.17111367879968,3.09470130099727,3.17111367879968,77474.3591320872,0.0,1.0
2003-11-03,4.12,4.12,4.05,4.1,41600,3.14818996545895,3.14818996545895,3.09470130099727,3.13290748989847,54441.4415522775,0.0,1.0
2003-11-04,4.46,4.52,4.22,4.22,1111200,3.40799204998712,3.45383947666856,3.22460234326136,3.22460234326136,1454214.65992526,0.0,1.0
2003-11-05,4.25,4.5,4.22,4.5,219400,3.24752605660208,3.43855700110808,3.22460234326136,3.43855700110808,287126.256648309,0.0,1.0
2003-11-06,4.57,4.57,4.12,4.18,71500,3.49204566556976,3.49204566556976,3.14818996545895,3.1940373921404,93571.2276679769,0.0,1.0
2003-11-07,4.37,4.59,4.34,4.59,17500,3.33922090996496,3.50732814113024,3.31629719662424,3.50732814113024,22902.0487299244,0.0,1.0
2003-11-10,4.28,4.37,4.25,4.37,13900,3.2704497699428,3.33922090996496,3.24752605660208,3.33922090996496,18190.7701340542,0.0,1.0
2003-11-11,4.23,4.3,4.14,4.27,45200,3.2322435810416,3.28573224550328,3.16347244101943,3.26280853216256,59152.7201481475,0.0,1.0
2003-11-12,4.22,4.27,4.19,4.27,7000,3.22460234326136,3.26280853216256,3.20167862992064,3.26280853216256,9160.81949196975,0.0,1.0
2003-11-13,4.17,4.24,4.14,4.24,12200,3.18639615436016,3.23988481882184,3.16347244101943,3.23988481882184,15965.9996860044,0.0,1.0
2003-11-14,4.15,4.16,4.11,4.13,19500,3.17111367879968,3.17875491657992,3.14054872767871,3.15583120323919,25519.42572763,0.0,1.0
2003-11-17,4.07,4.15,4.04,4.15,38000,3.10998377655775,3.17111367879968,3.08706006321703,3.17111367879968,49730.1629564073,0.0,1.0
2003-11-18,4.13,4.14,4.06,4.08,9700,3.15583120323919,3.16347244101943,3.10234253877751,3.11762501433799,12694.2784388724,0.0,1.0
2003-11-19,4.12,4.15,4.07,4.12,41800,3.14818996545895,3.17111367879968,3.10998377655775,3.14818996545895,54703.1792520481,0.0,1.0
2003-11-20,4.18,4.19,4.1,4.1,67100,3.1940373921404,3.20167862992064,3.13290748989847,3.13290748989847,87812.9982730243,0.0,1.0
2003-11-21,4.15,4.19,4.11,4.18,148100,3.17111367879968,3.20167862992064,3.14054872767871,3.1940373921404,193816.766680103,0.0,1.0
2003-11-24,4.13,4.14,4.1,4.13,68900,3.15583120323919,3.16347244101943,3.13290748989847,3.15583120323919,90168.6375709596,0.0,1.0
2003-11-25,4.16,4.18,4.1,4.12,19900,3.17875491657992,3.1940373921404,3.13290748989847,3.14818996545895,26042.9011271711,0.0,1.0
2003-11-26,4.19,4.2,4.17,4.19,5000,3.20167862992064,3.20931986770088,3.18639615436016,3.20167862992064,6543.44249426411,0.0,1.0
2003-11-28,4.25,4.25,4.22,4.22,1200,3.24752605660208,3.24752605660208,3.22460234326136,3.22460234326136,1570.42619862339,0.0,1.0
2003-12-01,4.14,4.23,4.12,4.23,13900,3.16347244101943,3.2322435810416,3.14818996545895,3.2322435810416,18190.7701340543,0.0,1.0
2003-12-02,4.2,4.24,4.14,4.14,7700,3.20931986770088,3.23988481882184,3.16347244101943,3.16347244101943,10076.9014411667,0.0,1.0
2003-12-03,4.21,4.26,4.18,4.26,6600,3.21696110548112,3.25516729438232,3.1940373921404,3.25516729438232,8637.34409242862,0.0,1.0
2003-12-04,4.12,4.17,4.11,4.11,8600,3.14818996545895,3.18639615436016,3.14054872767871,3.14054872767871,11254.7210901343,0.0,1.0
2003-12-05,4.13,4.16,4.05,4.05,13200,3.15583120323919,3.17875491657992,3.09470130099727,3.09470130099727,17274.6881848573,0.0,1.0
2003-12-08,4.16,4.19,4.07,4.07,19500,3.17875491657992,3.20167862992064,3.10998377655775,3.10998377655775,25519.42572763,0.0,1.0
2003-12-09,4.19,4.2,4.1,4.1,10700,3.20167862992064,3.20931986770088,3.13290748989847,3.13290748989847,14002.9669377252,0.0,1.0
2003-12-10,4.24,4.25,4.13,4.13,9700,3.26280853216256,3.27050383530445,3.17816019760174,3.17816019760174,12605.0914709178,0.03,1.0
2003-12-11,4.21,4.21,4.17,4.19,3600,3.23972262273688,3.23972262273688,3.20894141016931,3.22433201645309,4678.17827786639,0.0,1.0
2003-12-12,4.13,4.19,4.13,4.18,5600,3.17816019760174,3.22433201645309,3.17816019760174,3.2166367133112,7277.16621001438,0.0,1.0
2003-12-15,4.08,4.17,4.06,4.17,19400,3.13968368189227,3.20894141016931,3.12429307560849,3.20894141016931,25210.1829418356,0.0,1.0
2003-12-16,4.05,4.14,4.02,4.08,19800,3.11659777246659,3.18585550074363,3.09351186304092,3.13968368189227,25729.9805282652,0.0,1.0
2003-12-17,4.1,4.1,4.04,4.08,10200,3.15507428817606,3.15507428817606,3.1089024693247,3.13968368189227,13254.8384539548,0.0,1.0
2003-12-18,4.09,4.13,4.09,4.1,50100,3.14737898503417,3.17816019760174,3.14737898503417,3.15507428817606,65104.6477003072,0.0,1.0
2003-12-19,4.28,4.29,4.07,4.07,39700,3.29358974473013,3.30128504787202,3.13198837875038,3.13198837875038,51589.9104531377,0.0,1.0
2003-12-22,4.43,4.45,4.34,4.34,36400,3.40901929185852,3.42440989814231,3.33976156358149,3.33976156358149,47301.5803650935,0.0,1.0
2003-12-23,4.35,4.47,4.35,4.46,29000,3.34745686672338,3.43980050442609,3.34745686672338,3.4321052012842,37685.3250161459,0.0,1.0
2003-12-24,4.41,4.49,4.38,4.45,14100,3.39362868557474,3.45519111070988,3.37054277614906,3.42440989814231,18322.8649216433,0.0,1.0
2003-12-26,4.34,4.45,4.34,4.45,2700,3.33976156358149,3.42440989814231,3.33976156358149,3.42440989814231,3508.63370839979,0.0,1.0
2003-12-29,4.54,4.55,4.43,4.43,9000,3.49366762641934,3.50136292956123,3.40901929185852,3.40901929185852,11695.445694666,0.0,1.0
2003-12-30,4.56,4.57,4.54,4.55,28300,3.50905823270313,3.51675353584502,3.49366762641934,3.50136292956123,36775.6792398941,0.0,1.0
2003-12-31,4.54,4.54,4.53,4.54,4400,3.49366762641934,3.49366762641934,3.48597232327745,3.49366762641934,5717.77345072559,0.0,1.0
2004-01-02,4.65,4.65,4.57,4.57,6800,3.57831596098016,3.57831596098016,3.51675353584502,3.51675353584502,8836.55896930319,0.0,1.0
2004-01-05,4.63,4.68,4.62,4.68,7800,3.56292535469638,3.60140187040584,3.55523005155449,3.60140187040584,10136.0529353772,0.0,1.0
2004-01-06,4.6,4.62,4.53,4.57,21600,3.5398394452707,3.55523005155449,3.48597232327745,3.51675353584502,28069.0696671983,0.0,1.0
2004-01-07,4.55,4.63,4.53,4.63,3400,3.50136292956123,3.56292535469638,3.48597232327745,3.56292535469638,4418.2794846516,0.0,1.0
2004-01-08,4.51,4.59,4.44,4.59,263100,3.47058171699366,3.53214414212881,3.41671459500041,3.53214414212881,341896.862474069,0.0,1.0
2004-01-09,4.57,4.61,4.52,4.53,58500,3.51675353584502,3.54753474841259,3.47827702013556,3.48597232327745,76020.3970153289,0.0,1.0
2004-01-12,4.59,4.59,4.55,4.58,5900,3.53214414212881,3.53214414212881,3.50136292956123,3.52444883898691,7667.01439983658,0.0,1.0
2004-01-13,4.48,4.61,4.47,4.54,5900,3.44749580756799,3.54753474841259,3.43980050442609,3.49366762641934,7667.01439983658,0.0,1.0
2004-01-14,4.36,4.46,4.34,4.46,25900,3.35515216986527,3.4321052012842,3.33976156358149,3.4321052012842,33656.8937213166,0.0,1.0
2004-01-15,4.39,4.39,4.28,4.36,10000,3.37823807929095,3.37823807929095,3.29358974473013,3.35515216986527,12994.93966074,0.0,1.0
2004-01-16,4.46,4.49,4.39,4.39,7500,3.4321052012842,3.45519111070988,3.37823807929095,3.37823807929095,9746.20474555498,0.0,1.0
2004-01-20,4.62,4.62,4.45,4.45,252900,3.55523005155449,3.55523005155449,3.42440989814231,3.42440989814231,328642.024020114,0.0,1.0
2004-01-21,4.74,4.8,4.5,4.65,50300,3.6475736892572,3.69374550810856,3.46288641385177,3.57831596098016,65364.5464935221,0.0,1.0
2004-01-22,4.8,4.87,4.67,4.67,62200,3.69374550810856,3.74761263010181,3.59370656726395,3.59370656726395,80828.5246898026,0.0,1.0
2004-01-23,4.56,4.67,4.48,4.65,56700,3.50905823270313,3.59370656726395,3.44749580756799,3.57831596098016,73681.3078763956,0.0,1.0
2004-01-26,4.4,4.61,4.39,4.61,396100,3.38593338243284,3.54753474841259,3.37823807929095,3.54753474841259,514729.559961911,0.0,1.0
2004-01-27,4.37,4.52,4.37,4.47,28300,3.36284747300716,3.47827702013556,3.36284747300716,3.43980050442609,36775.6792398942,0.0,1.0
2004-01-28,4.35,4.44,4.34,4.42,19200,3.34745686672338,3.41671459500041,3.33976156358149,3.40132398871663,24950.2841486207,0.0,1.0
2004-01-29,4.36,4.44,4.35,4.43,13600,3.35515216986527,3.41671459500041,3.34745686672338,3.40901929185852,17673.1179386064,0.0,1.0
2004-01-30,4.46,4.47,4.35,4.35,7000,3.4321052012842,3.43980050442609,3.34745686672338,3.34745686672338,9096.45776251798,0.0,1.0
2004-02-02,4.45,4.49,4.42,4.49,25000,3.42440989814231,3.45519111070988,3.40132398871663,3.45519111070988,32487.3491518499,0.0,1.0
2004-02-03,4.59,4.64,4.46,4.46,31700,3.53214414212881,3.57062065783827,3.4321052012842,3.4321052012842,41193.9587245457,0.0,1.0
2004-02-04,4.62,4.68,4.55,4.55,17700,3.55523005155449,3.60140187040584,3.50136292956123,3.50136292956123,23001.0431995097,0.0,1.0
2004-02-05,4.67,4.7,4.65,4.65,22000,3.59370656726395,3.61679247668963,3.57831596098016,3.57831596098016,28588.8672536279,0.0,1.0
2004-02-06,4.73,4.75,4.67,4.67,9000,3.63987838611531,3.65526899239909,3.59370656726395,3.59370656726395,11695.445694666,0.0,1.0
2004-02-09,4.79,4.8,4.67,4.71,40800,3.68605020496666,3.69374550810856,3.59370656726395,3.62448777983152,53019.3538158191,0.0,1.0
2004-02-10,5.04,5.05,4.8,4.8,53800,3.87843278351398,3.88612808665588,3.69374550810856,3.69374550810856,69912.7753747811,0.0,1.0
2004-02-11,5.1,5.12,4.73,4.98,83900,3.92460460236534,3.93999520864913,3.63987838611531,3.83226096466263,109027.543753608,0.0,1.0
2004-02-12,4.79,5.0,4.74,5.0,42300,3.68605020496666,3.84765157094641,3.6475736892572,3.84765157094641,54968.5947649301,0.0,1.0
2004-02-13,4.69,4.79,4.59,4.79,31800,3.60909717354774,3.68605020496666,3.53214414212881,3.68605020496666,41323.9081211531,0.0,1.0
2004-02-17,4.98,5.02,4.91,4.97,19300,3.83226096466263,3.8630421772302,3.77839384266938,3.82456566152073,25080.2335452281,0.0,1.0
2004-02-18,5.01,5.02,4.99,5.0,9000,3.8553468740883,3.8630421772302,3.83995626780452,3.84765157094641,11695.445694666,0.0,1.0
2004-02-19,5.0,5.06,5.0,5.04,15600,3.84765157094641,3.89382338979777,3.84765157094641,3.87843278351398,20272.1058707544,0.0,1.0
2004-02-20,4.75,4.98,4.7,4.98,10700,3.65526899239909,3.83226096466263,3.61679247668963,3.83226096466263,13904.5854369918,0.0,1.0
2004-02-23,4.7,4.8,4.69,4.75,27000,3.61679247668963,3.69374550810856,3.60909717354774,3.65526899239909,35086.3370839979,0.0,1.0
2004-02-24,4.65,4.7,4.6,4.65,22700,3.57831596098016,3.61679247668963,3.5398394452707,3.57831596098016,29498.5130298798,0.0,1.0
2004-02-25,4.64,4.68,4.61,4.68,12200,3.57062065783827,3.60140187040584,3.54753474841259,3.60140187040584,15853.8263861028,0.0,1.0
2004-02-26,4.67,4.67,4.6,4.6,14600,3.59370656726395,3.59370656726395,3.5398394452707,3.5398394452707,18972.6119046804,0.0,1.0
2004-02-27,4.79,4.84,4.68,4.68,16600,3.68605020496666,3.72452672067613,3.60140187040584,3.60140187040584,21571.5998368284,0.0,1.0
2004-03-01,4.83,4.87,4.77,4.77,10300,3.71683141753423,3.74761263010181,3.67065959868288,3.67065959868288,13384.7878505622,0.0,1.0
2004-03-02,4.75,4.82,4.71,4.82,10600,3.65526899239909,3.70913611439234,3.62448777983152,3.70913611439234,13774.6360403844,0.0,1.0
2004-03-03,4.78,4.78,4.68,4.69,10100,3.67835490182477,3.67835490182477,3.60140187040584,3.60909717354774,13124.8890573474,0.0,1.0
2004-03-04,4.75,4.77,4.73,4.73,7400,3.65526899239909,3.67065959868288,3.63987838611531,3.63987838611531,9616.25534894759,0.0,1.0
2004-03-05,4.84,4.85,4.78,4.78,9200,3.72452672067613,3.73222202381802,3.67835490182477,3.67835490182477,11955.3444878808,0.0,1.0
2004-03-08,4.85,4.93,4.85,4.93,9200,3.73222202381802,3.79378444895316,3.73222202381802,3.79378444895316,11955.3444878808,0.0,1.0
2004-03-09,4.74,4.88,4.72,4.85,20000,3.6475736892572,3.7553079332437,3.63218308297341,3.73222202381802,25989.8793214799,0.0,1.0
2004-03-10,4.46,4.55,4.44,4.55,14800,3.45519111070988,3.52491469814573,3.43969698016858,3.52491469814573,19104.0083992455,0.03,1.0
2004-03-11,4.43,4.43,4.37,4.41,21500,3.43194991489793,3.43194991489793,3.38546752327403,3.41645578435663,27752.4446340391,0.0,1.0
2004-03-12,4.43,4.43,4.35,4.38,11300,3.43194991489793,3.43194991489793,3.36997339273273,3.39321458854468,14586.1685750996,0.0,1.0
2004-03-15,4.47,4.47,4.42,4.44,32900,3.46293817598053,3.46293817598053,3.42420284962728,3.43969698016858,42467.6943469715,0.0,1.0
2004-03-16,4.34,4.51,4.33,4.5,15500,3.36222632746208,3.49392643706313,3.35447926219143,3.48617937179248,20007.5763640747,0.0,1.0
2004-03-17,4.38,4.46,4.37,4.37,13500,3.39321458854468,3.45519111070988,3.38546752327403,3.38546752327403,17425.9536074199,0.0,1.0
2004-03-18,4.4,4.4,4.24,4.35,218900,3.40870871908598,3.40870871908598,3.28475567475558,3.36997339273273,282558.610715868,0.0,1.0
2004-03-19,4.47,4.47,4.35,4.4,138200,3.46293817598053,3.46293817598053,3.36997339273273,3.40870871908598,178390.132484847,0.0,1.0
2004-03-22,4.39,4.48,4.38,4.38,24200,3.40096165381533,3.47068524125118,3.39321458854468,3.39321458854468,31237.6353555231,0.0,1.0
2004-03-23,4.3,4.45,4.3,4.45,47700,3.33123806637948,3.44744404543923,3.33123806637948,3.44744404543923,61571.702746217,0.0,1.0
2004-03-24,4.18,4.28,4.18,4.27,51400,3.23827328313168,3.31574393583818,3.23827328313168,3.30799687056753,66347.7048460284,0.0,1.0
2004-03-25,4.39,4.43,4.22,4.22,27000,3.40096165381533,3.43194991489793,3.26926154421428,3.26926154421428,34851.9072148398,0.0,1.0
2004-03-26,4.38,4.465,4.38,4.4,16300,3.39321458854468,3.4590646433452,3.39321458854468,3.40870871908598,21040.2254667366,0.0,1.0
2004-03-29,4.46,4.59,4.37,4.37,40000,3.45519111070988,3.55590295922833,3.38546752327403,3.38546752327403,51632.455133096,0.0,1.0
2004-03-30,4.4,4.47,4.38,4.47,13500,3.40870871908598,3.46293817598053,3.39321458854468,3.46293817598053,17425.9536074199,0.0,1.0
2004-03-31,4.38,4.47,4.37,4.38,45600,3.39321458854468,3.46293817598053,3.38546752327403,3.39321458854468,58860.9988517294,0.0,1.0
2004-04-01,4.55,4.55,4.39,4.39,59500,3.52491469814573,3.52491469814573,3.40096165381533,3.40096165381533,76803.2770104803,0.0,1.0
2004-04-02,4.58,4.62,4.56,4.58,41600,3.54815589395768,3.57914415504028,3.53266176341638,3.54815589395768,53697.7533384198,0.0,1.0
2004-04-05,4.71,4.74,4.58,4.65,25800,3.64886774247613,3.67210893828808,3.54815589395768,3.60238535085223,33302.9335608469,0.0,1.0
2004-04-06,4.75,4.75,4.55,4.55,8300,3.67985600355873,3.67985600355873,3.52491469814573,3.52491469814573,10713.7344401174,0.0,1.0
2004-04-07,4.67,4.77,4.61,4.77,17900,3.61787948139353,3.69535013410003,3.57139708976963,3.69535013410003,23105.5236720605,0.0,1.0
2004-04-08,4.58,4.68,4.54,4.68,21700,3.54815589395768,3.62562654666418,3.51716763287508,3.62562654666418,28010.6069097046,0.0,1.0
2004-04-12,4.57,4.68,4.55,4.58,53600,3.54040882868703,3.62562654666418,3.52491469814573,3.54815589395768,69187.4898783486,0.0,1.0
2004-04-13,4.53,4.6,4.52,4.58,19400,3.50942056760443,3.56365002449898,3.50167350233378,3.54815589395768,25041.7407395516,0.0,1.0
2004-04-14,4.38,4.52,4.36,4.48,37700,3.39321458854468,3.50167350233378,3.37772045800338,3.47068524125118,48663.588962943,0.0,1.0
2004-04-15,4.37,4.42,4.36,4.39,4900,3.38546752327403,3.42420284962728,3.37772045800338,3.40096165381533,6324.97575380426,0.0,1.0
2004-04-16,4.44,4.48,4.37,4.4,24400,3.43969698016858,3.47068524125118,3.38546752327403,3.40870871908598,31495.7976311886,0.0,1.0
2004-04-19,4.4,4.55,4.4,4.48,14700,3.40870871908598,3.52491469814573,3.40870871908598,3.47068524125118,18974.9272614128,0.0,1.0
2004-04-20,4.33,4.43,4.33,4.41,16900,3.35447926219143,3.43194991489793,3.35447926219143,3.41645578435663,21814.7122937331,0.0,1.0
2004-04-21,4.33,4.36,4.31,4.34,16200,3.35447926219143,3.37772045800338,3.33898513165013,3.36222632746208,20911.1443289039,0.0,1.0
2004-04-22,4.31,4.33,4.27,4.33,29500,3.33898513165013,3.35447926219143,3.30799687056753,3.35447926219143,38078.9356606583,0.0,1.0
2004-04-23,4.3,4.34,4.25,4.26,66000,3.33123806637948,3.36222632746208,3.29250274002623,3.30024980529688,85193.5509696084,0.0,1.0
2004-04-26,4.3,4.32,4.26,4.28,5300,3.33123806637948,3.34673219692078,3.30024980529688,3.31574393583818,6841.30030513522,0.0,1.0
2004-04-27,4.37,4.37,4.27,4.3,18500,3.38546752327403,3.38546752327403,3.30799687056753,3.33123806637948,23880.0104990569,0.0,1.0
2004-04-28,4.1,4.31,4.08,4.31,41100,3.17629676096648,3.33898513165013,3.16080263042518,3.33898513165013,53052.3476492562,0.0,1.0
2004-04-29,4.15,4.19,4.11,4.14,5600,3.21503208731973,3.24602034840233,3.18404382623713,3.20728502204908,7228.54371863344,0.0,1.0
2004-04-30,4.13,4.19,4.11,4.13,44300,3.19953795677843,3.24602034840233,3.18404382623713,3.19953795677843,57182.9440599038,0.0,1.0
2004-05-03,4.14,4.23,4.13,4.17,10000,3.20728502204908,3.27700860948493,3.19953795677843,3.23052621786103,12908.113783274,0.0,1.0
2004-05-04,4.26,4.29,4.15,4.15,17700,3.30024980529688,3.32349100110883,3.21503208731973,3.21503208731973,22847.361396395,0.0,1.0
2004-05-05,4.16,4.23,4.15,4.2,6900,3.22277915259038,3.27700860948493,3.21503208731973,3.25376741367298,8906.59851045906,0.0,1.0
2004-05-06,4.14,4.18,4.1,4.18,15700,3.20728502204908,3.23827328313168,3.17629676096648,3.23827328313168,20265.7386397402,0.0,1.0
2004-05-07,4.02,4.09,4.01,4.09,19600,3.11432023880128,3.16854969569583,3.10657317353063,3.16854969569583,25299.9030152171,0.0,1.0
2004-05-10,3.99,4.0,3.87,4.0,16300,3.09107904298933,3.09882610825998,2.99811425974153,3.09882610825998,21040.2254667366,0.0,1.0
2004-05-11,4.03,4.06,3.97,4.04,20700,3.12206730407193,3.14530849988388,3.07558491244803,3.12981436934258,26719.7955313772,0.0,1.0
2004-05-12,3.98,4.02,3.92,4.02,31800,3.08333197771868,3.11432023880128,3.03684958609478,3.11432023880128,41047.8018308113,0.0,1.0
2004-05-13,3.97,3.97,3.89,3.89,9400,3.07558491244803,3.07558491244803,3.01360839028283,3.01360839028283,12133.6269562776,0.0,1.0
2004-05-14,3.93,3.96,3.89,3.93,44500,3.04459665136543,3.06783784717738,3.01360839028283,3.04459665136543,57441.1063355693,0.0,1.0
2004-05-17,3.78,3.95,3.78,3.93,15000,2.92839067230568,3.06009078190673,2.92839067230568,3.04459665136543,19362.170674911,0.0,1.0
2004-05-18,3.72,3.8,3.72,3.79,23300,2.88190828068178,2.94388480284698,2.88190828068178,2.93613773757633,30075.9051150285,0.0,1.0
2004-05-19,3.93,4.0,3.77,3.77,24300,3.04459665136543,3.09882610825998,2.92064360703503,2.92064360703503,31366.7164933558,0.0,1.0
2004-05-20,3.93,3.97,3.88,3.88,26800,3.04459665136543,3.07558491244803,3.00586132501218,3.00586132501218,34593.7449391744,0.0,1.0
2004-05-21,3.96,3.97,3.89,3.89,16500,3.06783784717738,3.07558491244803,3.01360839028283,3.01360839028283,21298.3877424021,0.0,1.0
2004-05-24,3.96,4.05,3.9,4.03,15400,3.06783784717738,3.13756143461323,3.02135545555348,3.12206730407193,19878.495226242,0.0,1.0
2004-05-25,4.0,4.03,3.95,3.95,9100,3.09882610825998,3.12206730407193,3.06009078190673,3.06009078190673,11746.3835427793,0.0,1.0
2004-05-26,4.05,4.09,4.01,4.09,21200,3.13756143461323,3.16854969569583,3.10657317353063,3.16854969569583,27365.2012205409,0.0,1.0
2004-05-27,4.14,4.14,3.99,4.1,15500,3.20728502204908,3.20728502204908,3.09107904298933,3.17629676096648,20007.5763640747,0.0,1.0
2004-05-28,4.13,4.19,4.08,4.15,17100,3.19953795677843,3.24602034840233,3.16080263042518,3.21503208731973,22072.8745693985,0.0,1.0
2004-06-01,4.1,4.1,4.04,4.09,7000,3.17629676096648,3.17629676096648,3.12981436934258,3.16854969569583,9035.6796482918,0.0,1.0
2004-06-02,4.09,4.16,4.05,4.12,8200,3.16854969569583,3.22277915259038,3.13756143461323,3.19179089150778,10584.6533022847,0.0,1.0
2004-06-03,4.01,4.1,4.01,4.07,12400,3.10657317353063,3.17629676096648,3.10657317353063,3.15305556515453,16006.0610912598,0.0,1.0
2004-06-04,4.08,4.14,4.08,4.11,6500,3.16080263042518,3.20728502204908,3.16080263042518,3.18404382623713,8390.2739591281,0.0,1.0
2004-06-07,4.18,4.22,4.08,4.08,10900,3.23827328313168,3.26926154421428,3.16080263042518,3.16080263042518,14069.8440237687,0.0,1.0
2004-06-08,4.23,4.23,4.11,4.18,11500,3.27700860948493,3.27700860948493,3.18404382623713,3.23827328313168,14844.3308507651,0.0,1.0
2004-06-09,4.18,4.22,4.16,4.17,16600,3.26151447894363,3.2927251438139,3.24590914650849,3.25371181272606,21274.7790782379,0.03,1.0
2004-06-10,4.29,4.29,4.21,4.21,12100,3.34734380733688,3.34734380733688,3.28492247759633,3.28492247759633,15507.519689559,0.0,1.0
2004-06-14,4.11,4.27,4.11,4.27,15700,3.20689581542065,3.33173847490175,3.20689581542065,3.33173847490175,20121.3272005021,0.0,1.0
2004-06-15,4.16,4.17,4.1,4.12,36200,3.24590914650849,3.25371181272606,3.19909314920308,3.21469848163822,46394.3977489285,0.0,1.0
2004-06-16,3.96,4.14,3.87,4.14,105500,3.08985582215712,3.23030381407336,3.01963182619901,3.23030381407336,135210.192334585,0.0,1.0
2004-06-17,4.01,4.03,3.98,3.98,32700,3.12886915324497,3.1444744856801,3.10546115459226,3.10546115459226,41908.7515577337,0.0,1.0
2004-06-18,4.05,4.15,4.04,4.04,20300,3.16007981811524,3.23810648029092,3.15227715189767,3.15227715189767,26016.7479089295,0.0,1.0
2004-06-21,4.05,4.11,4.05,4.08,11200,3.16007981811524,3.20689581542065,3.16007981811524,3.18348781676794,14354.0678118232,0.0,1.0
2004-06-22,4.3,4.3,4.12,4.14,66200,3.35514647355445,3.35514647355445,3.21469848163822,3.23030381407336,84842.7936734549,0.0,1.0
2004-06-23,4.22,4.3,4.15,4.3,14000,3.2927251438139,3.35514647355445,3.23810648029092,3.35514647355445,17942.584764779,0.0,1.0
2004-06-24,4.3,4.33,4.25,4.25,24500,3.35514647355445,3.37855447220716,3.31613314246661,3.31613314246661,31399.5233383632,0.0,1.0
2004-06-25,4.35,4.37,4.27,4.28,8100,3.39415980464229,3.40976513707743,3.33173847490175,3.33954114111931,10381.0668996221,0.0,1.0
2004-06-28,4.4,4.41,4.3,4.3,11500,3.43317313573014,3.44097580194771,3.35514647355445,3.35514647355445,14738.5517710684,0.0,1.0
2004-06-29,4.41,4.42,4.37,4.42,20400,3.44097580194771,3.44877846816527,3.40976513707743,3.44877846816527,26144.9092286779,0.0,1.0
2004-06-30,4.53,4.59,4.41,4.43,13400,3.53460779655853,3.58142379386394,3.44097580194771,3.45658113438284,17173.6168462884,0.0,1.0
2004-07-01,4.59,4.59,4.5,4.52,8100,3.58142379386394,3.58142379386394,3.51119979790582,3.52680513034096,10381.0668996221,0.0,1.0
2004-07-02,4.56,4.57,4.5,4.53,16400,3.55801579521123,3.5658184614288,3.51119979790582,3.53460779655853,21018.4564387411,0.0,1.0
2004-07-06,4.47,4.58,4.47,4.57,16900,3.48779179925312,3.57362112764637,3.48779179925312,3.5658184614288,21659.2630374832,0.0,1.0
2004-07-07,4.54,4.56,4.47,4.49,11200,3.5424104627761,3.55801579521123,3.48779179925312,3.50339713168825,14354.0678118232,0.0,1.0
2004-07-08,4.51,4.56,4.48,4.49,4900,3.51900246412339,3.55801579521123,3.49559446547068,3.50339713168825,6279.90466767264,0.0,1.0
2004-07-09,4.5,4.54,4.47,4.5,5900,3.51119979790582,3.5424104627761,3.48779179925312,3.51119979790582,7561.51786515686,0.0,1.0
2004-07-12,4.44,4.45,4.39,4.42,22900,3.46438380060041,3.47218646681798,3.42537046951257,3.44877846816527,29348.9422223885,0.0,1.0
2004-07-13,4.45,4.47,4.34,4.34,19900,3.47218646681798,3.48779179925312,3.38635713842473,3.38635713842473,25504.1026299358,0.0,1.0
2004-07-14,4.47,4.5,4.4,4.45,20100,3.48779179925312,3.51119979790582,3.43317313573014,3.47218646681798,25760.4252694326,0.0,1.0
2004-07-15,4.37,4.45,4.37,4.44,32400,3.40976513707743,3.47218646681798,3.40976513707743,3.46438380060041,41524.2675984885,0.0,1.0
2004-07-16,4.43,4.43,4.4,4.43,14300,3.45658113438284,3.45658113438284,3.43317313573014,3.45658113438284,18327.0687240242,0.0,1.0
2004-07-19,4.48,4.5,4.41,4.43,21000,3.49559446547068,3.51119979790582,3.44097580194771,3.45658113438284,26913.8771471685,0.0,1.0
2004-07-20,4.55,4.6,4.48,4.5,9300,3.55021312899366,3.58922646008151,3.49559446547068,3.51119979790582,11919.0027366032,0.0,1.0
2004-07-21,4.51,4.58,4.5,4.58,4800,3.51900246412339,3.57362112764637,3.51119979790582,3.57362112764637,6151.74334792422,0.0,1.0
2004-07-22,4.64,4.78,4.58,4.58,33000,3.62043712495178,3.72967445199774,3.57362112764637,3.57362112764637,42293.235516979,0.0,1.0
2004-07-23,4.81,4.82,4.64,4.65,15200,3.75308245065044,3.76088511686801,3.62043712495178,3.62823979116935,19480.5206017601,0.0,1.0
2004-07-26,4.77,4.77,4.67,4.75,6200,3.72187178578017,3.72187178578017,3.64384512360449,3.70626645334503,7946.00182440212,0.0,1.0
2004-07-27,4.66,4.76,4.66,4.76,8900,3.63604245738692,3.7140691195626,3.63604245738692,3.7140691195626,11406.3574576095,0.0,1.0
2004-07-28,4.74,4.77,4.65,4.68,23700,3.69846378712747,3.72187178578017,3.62823979116935,3.65164778982205,30374.2327803758,0.0,1.0
2004-07-29,4.73,4.76,4.71,4.71,22300,3.6906611209099,3.7140691195626,3.67505578847476,3.67505578847476,28579.9743038979,0.0,1.0
2004-07-30,4.77,4.81,4.73,4.74,8600,3.72187178578017,3.75308245065044,3.6906611209099,3.69846378712747,11021.8734983642,0.0,1.0
2004-08-02,4.89,4.89,4.75,4.82,22700,3.81550378039099,3.81550378039099,3.70626645334503,3.76088511686801,29092.6195828916,0.0,1.0
2004-08-03,4.9,4.99,4.75,4.75,49000,3.82330644660856,3.89353044256668,3.70626645334503,3.70626645334503,62799.0466767264,0.0,1.0
2004-08-04,4.79,4.86,4.73,4.86,8600,3.73747711821531,3.79209578173829,3.6906611209099,3.79209578173829,11021.8734983642,0.0,1.0
2004-08-05,4.55,4.75,4.5,4.74,21400,3.55021312899366,3.70626645334503,3.51119979790582,3.69846378712747,27426.5224261622,0.0,1.0
2004-08-06,4.49,4.56,4.46,4.53,4800,3.50339713168825,3.55801579521123,3.47998913303555,3.53460779655853,6151.74334792422,0.0,1.0
2004-08-09,4.44,4.47,4.41,4.46,33100,3.46438380060041,3.48779179925312,3.44097580194771,3.47998913303555,42421.3968367274,0.0,1.0
2004-08-10,4.36,4.46,4.35,4.46,46500,3.40196247085986,3.47998913303555,3.39415980464229,3.47998913303555,59595.0136830159,0.0,1.0
2004-08-11,4.45,4.56,4.22,4.26,14900,3.47218646681798,3.55801579521123,3.2927251438139,3.32393580868418,19096.0366425148,0.0,1.0
2004-08-12,4.12,4.4,4.09,4.4,18800,3.21469848163822,3.43317313573014,3.19129048298551,3.43317313573014,24094.3281127032,0.0,1.0
2004-08-13,4.13,4.16,4.0,4.09,18800,3.22250114785579,3.24590914650849,3.1210664870274,3.19129048298551,24094.3281127032,0.0,1.0
2004-08-16,4.23,4.38,4.14,4.15,12600,3.30052781003147,3.417567803295,3.23030381407336,3.23810648029092,16148.3262883011,0.0,1.0
2004-08-17,4.16,4.3,4.11,4.26,27800,3.24590914650849,3.35514647355445,3.20689581542065,3.32393580868418,35628.8468900611,0.0,1.0
2004-08-18,4.1,4.12,4.06,4.11,32900,3.19909314920308,3.21469848163822,3.16788248433281,3.20689581542065,42165.0741972306,0.0,1.0
2004-08-19,4.16,4.19,4.1,4.1,11700,3.24590914650849,3.2693171451612,3.19909314920308,3.19909314920308,14994.8744105653,0.0,1.0
2004-08-20,4.35,4.38,4.14,4.14,13100,3.39415980464229,3.417567803295,3.23030381407336,3.23030381407336,16789.1328870432,0.0,1.0
2004-08-23,4.2,4.31,4.19,4.31,10800,3.27711981137877,3.36294913977202,3.2693171451612,3.36294913977202,13841.4225328295,0.0,1.0
2004-08-24,4.17,4.2,4.16,4.18,10300,3.25371181272606,3.27711981137877,3.24590914650849,3.26151447894363,13200.6159340874,0.0,1.0
2004-08-25,4.2,4.21,4.14,4.14,11500,3.27711981137877,3.28492247759633,3.23030381407336,3.23030381407336,14738.5517710684,0.0,1.0
2004-08-26,4.22,4.25,4.19,4.2,7100,3.2927251438139,3.31613314246661,3.2693171451612,3.27711981137877,9099.45370213792,0.0,1.0
2004-08-27,4.22,4.25,4.2,4.2,8700,3.2927251438139,3.31613314246661,3.27711981137877,3.27711981137877,11150.0348181127,0.0,1.0
2004-08-30,4.3,4.3,4.27,4.27,2800,3.35514647355445,3.35514647355445,3.33173847490175,3.33173847490175,3588.5169529558,0.0,1.0
2004-08-31,4.38,4.4,4.35,4.35,6200,3.417567803295,3.43317313573014,3.39415980464229,3.39415980464229,7946.00182440212,0.0,1.0
2004-09-01,4.39,4.4,4.35,4.35,2400,3.42537046951257,3.43317313573014,3.39415980464229,3.39415980464229,3075.87167396211,0.0,1.0
2004-09-02,4.34,4.42,4.32,4.41,18000,3.38635713842473,3.44877846816527,3.37075180598959,3.44097580194771,23069.0375547158,0.0,1.0
2004-09-03,4.31,4.34,4.3,4.34,6000,3.36294913977202,3.38635713842473,3.35514647355445,3.38635713842473,7689.67918490527,0.0,1.0
2004-09-07,4.37,4.39,4.29,4.33,13200,3.40976513707743,3.42537046951257,3.34734380733688,3.37855447220716,16917.2942067916,0.0,1.0
2004-09-08,4.41,4.45,4.34,4.35,18700,3.44097580194771,3.47218646681798,3.38635713842473,3.39415980464229,23966.1667929547,0.0,1.0
2004-09-09,4.43,4.43,4.39,4.43,26000,3.45658113438284,3.45658113438284,3.42537046951257,3.45658113438284,33321.9431345895,0.0,1.0
2004-09-10,4.45,4.45,4.37,4.41,20900,3.47218646681798,3.47218646681798,3.40976513707743,3.44097580194771,26785.71582742,0.0,1.0
2004-09-13,4.46,4.5,4.41,4.44,16300,3.47998913303555,3.51119979790582,3.44097580194771,3.46438380060041,20890.2951189926,0.0,1.0
2004-09-14,4.34,4.46,4.34,4.45,44600,3.38635713842473,3.47998913303555,3.38635713842473,3.47218646681798,57159.9486077958,0.0,1.0
2004-09-15,4.24,4.37,4.22,4.37,39600,3.33173847490175,3.43389083380203,3.31602272737862,3.43389083380203,50395.3120164845,0.03,1.0
2004-09-16,4.27,4.32,4.25,4.27,45600,3.35531209618643,3.39460146499423,3.33959634866331,3.35531209618643,58030.9653523155,0.0,1.0
2004-09-17,4.27,4.35,4.24,4.24,64700,3.35531209618643,3.41817508627891,3.33173847490175,3.33173847490175,82337.7951380442,0.0,1.0
2004-09-20,4.28,4.37,4.23,4.27,59800,3.36316996994799,3.43389083380203,3.32388060114019,3.35531209618643,76102.0115804489,0.0,1.0
2004-09-21,4.37,4.39,4.27,4.27,8000,3.43389083380203,3.44960658132516,3.35531209618643,3.35531209618643,10180.8711144413,0.0,1.0
2004-09-22,4.37,4.42,4.35,4.4,8100,3.43389083380203,3.47318020260984,3.41817508627891,3.45746445508672,10308.1320033719,0.0,1.0
2004-09-23,4.45,4.51,4.37,4.4,31300,3.49675382389452,3.54390106646389,3.43389083380203,3.45746445508672,39832.6582352517,0.0,1.0
2004-09-24,4.32,4.45,4.32,4.43,9400,3.39460146499423,3.49675382389452,3.39460146499423,3.4810380763714,11962.5235594686,0.0,1.0
2004-09-27,4.44,4.49,4.3,4.35,17100,3.48889595013296,3.52818531894076,3.37888571747111,3.41817508627891,21761.6120071183,0.0,1.0
2004-09-28,4.46,4.46,4.34,4.34,26400,3.50461169765608,3.50461169765608,3.41031721251735,3.41031721251735,33596.8746776564,0.0,1.0
2004-09-29,4.43,4.48,4.4,4.46,24900,3.4810380763714,3.5203274451792,3.45746445508672,3.50461169765608,31687.9613436986,0.0,1.0
2004-09-30,4.39,4.44,4.38,4.44,23600,3.44960658132516,3.48889595013296,3.4417487075636,3.48889595013296,30033.5697876019,0.0,1.0
2004-10-01,4.39,4.44,4.35,4.39,17200,3.44960658132516,3.48889595013296,3.41817508627891,3.44960658132516,21888.8728960488,0.0,1.0
2004-10-04,4.46,4.46,4.41,4.41,3600,3.50461169765608,3.50461169765608,3.46532232884828,3.46532232884828,4581.3920014986,0.0,1.0
2004-10-05,4.5,4.51,4.43,4.45,14100,3.53604319270232,3.54390106646389,3.4810380763714,3.49675382389452,17943.7853392029,0.0,1.0
2004-10-06,4.47,4.48,4.44,4.45,10900,3.51246957141764,3.5203274451792,3.48889595013296,3.49675382389452,13871.4368934263,0.0,1.0
2004-10-07,4.38,4.43,4.38,4.42,14400,3.4417487075636,3.4810380763714,3.4417487075636,3.47318020260984,18325.5680059944,0.0,1.0
2004-10-08,4.42,4.44,4.41,4.42,12600,3.47318020260984,3.48889595013296,3.46532232884828,3.47318020260984,16034.8720052451,0.0,1.0
2004-10-11,4.44,4.48,4.44,4.44,1800,3.48889595013296,3.5203274451792,3.48889595013296,3.48889595013296,2290.6960007493,0.0,1.0
2004-10-12,4.4,4.41,4.37,4.41,4800,3.45746445508672,3.46532232884828,3.43389083380203,3.46532232884828,6108.52266866479,0.0,1.0
2004-10-13,4.37,4.38,4.33,4.35,4500,3.43389083380203,3.4417487075636,3.40245933875579,3.41817508627891,5726.74000187326,0.0,1.0
2004-10-14,4.33,4.4,4.32,4.39,4100,3.40245933875579,3.45746445508672,3.39460146499423,3.44960658132516,5217.69644615119,0.0,1.0
2004-10-15,4.33,4.36,4.28,4.33,5600,3.40245933875579,3.42603296004047,3.36316996994799,3.40245933875579,7126.60978010894,0.0,1.0
2004-10-18,4.28,4.34,4.27,4.32,13300,3.36316996994799,3.41031721251735,3.35531209618643,3.39460146499423,16925.6982277587,0.0,1.0
2004-10-19,4.2,4.35,4.2,4.25,18300,3.3003069798555,3.41817508627891,3.3003069798555,3.33959634866331,23288.7426742846,0.0,1.0
2004-10-20,4.36,4.36,4.18,4.18,49900,3.42603296004047,3.42603296004047,3.28459123233238,3.28459123233238,63503.1835763279,0.0,1.0
2004-10-21,4.29,4.32,4.26,4.32,7000,3.37102784370955,3.39460146499423,3.34745422242487,3.39460146499423,8908.26222513616,0.0,1.0
2004-10-22,4.27,4.3,4.25,4.25,6100,3.35531209618643,3.37888571747111,3.33959634866331,3.33959634866331,7762.91422476151,0.0,1.0
2004-10-25,4.26,4.3,4.21,4.29,24000,3.34745422242487,3.37888571747111,3.30816485361706,3.37102784370955,30542.613343324,0.0,1.0
2004-10-26,4.06,4.23,4.04,4.22,19100,3.19029674719365,3.32388060114019,3.17458099967053,3.31602272737862,24306.8297857287,0.0,1.0
2004-10-27,4.08,4.08,3.85,4.0,33300,3.20601249471677,3.20601249471677,3.02528139820088,3.14314950462429,42377.8760138621,0.0,1.0
2004-10-28,4.1,4.14,4.07,4.13,14100,3.22172824223989,3.25315973728614,3.19815462095521,3.24530186352458,17943.7853392029,0.0,1.0
2004-10-29,4.09,4.12,4.08,4.09,55800,3.21387036847833,3.23744398976302,3.20601249471677,3.21387036847833,71011.5760232284,0.0,1.0
2004-11-01,3.99,4.13,3.99,4.13,20000,3.13529163086273,3.24530186352458,3.13529163086273,3.24530186352458,25452.1777861033,0.0,1.0
2004-11-02,3.95,4.0,3.9,3.96,34800,3.10386013581648,3.14314950462429,3.06457076700868,3.11171800957805,44286.7893478199,0.0,1.0
2004-11-03,4.0,4.05,3.9,4.01,79400,3.14314950462429,3.18243887343209,3.06457076700868,3.15100737838585,101045.14581083,0.0,1.0
2004-11-04,4.05,4.08,3.91,3.98,13500,3.18243887343209,3.20601249471677,3.07242864077024,3.12743375710117,17180.2200056198,0.0,1.0
2004-11-05,3.93,4.07,3.89,4.05,47700,3.08814438829336,3.19815462095521,3.05671289324712,3.18243887343209,60703.4440198565,0.0,1.0
2004-11-08,4.04,4.04,3.94,3.94,17300,3.17458099967053,3.17458099967053,3.09600226205492,3.09600226205492,22016.1337849794,0.0,1.0
2004-11-09,3.99,4.08,3.98,4.08,27000,3.13529163086273,3.20601249471677,3.12743375710117,3.20601249471677,34360.4400112395,0.0,1.0
2004-11-10,3.95,4.02,3.9,4.02,18500,3.10386013581648,3.15886525214741,3.06457076700868,3.15886525214741,23543.2644521456,0.0,1.0
2004-11-11,4.04,4.04,3.88,3.88,8600,3.17458099967053,3.17458099967053,3.04885501948556,3.04885501948556,10944.4364480244,0.0,1.0
2004-11-12,3.9,4.02,3.86,4.02,30000,3.06457076700868,3.15886525214741,3.03313927196244,3.15886525214741,38178.266679155,0.0,1.0
2004-11-15,3.81,3.91,3.77,3.9,68300,2.99384990315463,3.07242864077024,2.96241840810839,3.06457076700868,86919.187139543,0.0,1.0
2004-11-16,3.89,3.91,3.77,3.81,28400,3.05671289324712,3.07242864077024,2.96241840810839,2.99384990315463,36142.0924562667,0.0,1.0
2004-11-17,3.85,3.92,3.82,3.91,55300,3.02528139820088,3.0802865145318,3.0017077769162,3.07242864077024,70375.2715785756,0.0,1.0
2004-11-18,3.85,3.88,3.79,3.8,50300,3.02528139820088,3.04885501948556,2.97813415563151,2.98599202939307,64012.2271320498,0.0,1.0
2004-11-19,3.87,3.89,3.82,3.82,22300,3.040997145724,3.05671289324712,3.0017077769162,3.0017077769162,28379.1782315052,0.0,1.0
2004-11-22,3.86,3.92,3.83,3.92,16100,3.03313927196244,3.0802865145318,3.00956565067776,3.0802865145318,20489.0031178132,0.0,1.0
2004-11-23,3.85,3.86,3.81,3.86,41000,3.02528139820088,3.03313927196244,2.99384990315463,3.03313927196244,52176.9644615118,0.0,1.0
2004-11-24,3.92,3.94,3.85,3.86,50000,3.0802865145318,3.09600226205492,3.02528139820088,3.03313927196244,63630.4444652584,0.0,1.0
2004-11-26,3.87,3.93,3.86,3.93,9800,3.040997145724,3.08814438829336,3.03313927196244,3.08814438829336,12471.5671151906,0.0,1.0
2004-11-29,3.83,3.94,3.81,3.88,35500,3.00956565067776,3.09600226205492,2.99384990315463,3.04885501948556,45177.6155703334,0.0,1.0
2004-11-30,3.78,3.88,3.77,3.82,24100,2.97027628186995,3.04885501948556,2.96241840810839,3.0017077769162,30669.8742322545,0.0,1.0
2004-12-01,3.88,3.88,3.75,3.75,31100,3.04885501948556,3.04885501948556,2.94670266058527,2.94670266058527,39578.1364573907,0.0,1.0
2004-12-02,3.85,3.9,3.82,3.9,70100,3.02528139820088,3.06457076700868,3.0017077769162,3.06457076700868,89209.8831402921,0.0,1.0
2004-12-03,3.8,3.89,3.79,3.89,31300,2.98599202939307,3.05671289324712,2.97813415563151,3.05671289324712,39832.6582352518,0.0,1.0
2004-12-06,3.85,3.87,3.78,3.78,773600,3.02528139820088,3.040997145724,2.97027628186995,2.97027628186995,984490.236766476,0.0,1.0
2004-12-07,3.81,3.87,3.78,3.87,35500,2.99384990315463,3.040997145724,2.97027628186995,3.040997145724,45177.6155703335,0.0,1.0
2004-12-08,3.72,3.8,3.69,3.8,45900,2.92312903930059,2.98599202939307,2.89955541801591,2.98599202939307,58412.7480191071,0.0,1.0
2004-12-09,3.72,3.76,3.66,3.76,54300,2.92312903930059,2.95456053434683,2.87598179673122,2.95456053434683,69102.6626892705,0.0,1.0
2004-12-10,3.68,3.7,3.65,3.7,25100,2.89169754425435,2.90741329177747,2.86812392296966,2.90741329177747,31942.4831215596,0.0,1.0
2004-12-13,3.65,3.72,3.59,3.72,32200,2.86812392296966,2.92312903930059,2.8209766804003,2.92312903930059,40978.0062356264,0.0,1.0
2004-12-14,3.65,3.7,3.62,3.68,72900,2.86812392296966,2.90741329177747,2.84455030168498,2.89169754425435,92773.1880303467,0.0,1.0
2004-12-15,3.71,3.71,3.64,3.65,75900,2.93884478682371,2.93884478682371,2.88339488518553,2.89131629970527,95816.2204627146,0.03,1.0
2004-12-16,3.8,3.82,3.62,3.73,177000,3.01013751750137,3.02598034654085,2.86755205614605,2.95468761586319,223444.941000007,0.0,1.0
2004-12-17,3.93,3.96,3.75,3.8,36900,3.113115906258,3.13688014981722,2.97053044490267,3.01013751750137,46582.5893949166,0.0,1.0
2004-12-20,4.04,4.08,3.92,3.92,365800,3.20025146597514,3.23193712405411,3.10519449173826,3.10519449173826,461786.211400014,0.0,1.0
2004-12-21,4.04,4.11,4.0,4.11,120000,3.20025146597514,3.25570136761333,3.16856580789618,3.25570136761333,151488.095593225,0.0,1.0
2004-12-22,4.04,4.05,4.0,4.05,156400,3.20025146597514,3.20817288049488,3.16856580789618,3.20817288049488,197439.484589836,0.0,1.0
2004-12-23,4.08,4.08,4.04,4.06,26400,3.23193712405411,3.23193712405411,3.20025146597514,3.21609429501463,33327.3810305094,0.0,1.0
2004-12-27,4.05,4.05,4.01,4.02,12700,3.20817288049488,3.20817288049488,3.17648722241592,3.18440863693566,16032.4901169496,0.0,1.0
2004-12-28,4.03,4.05,3.93,4.01,20700,3.1923300514554,3.20817288049488,3.113115906258,3.17648722241592,26131.6964898313,0.0,1.0
2004-12-29,4.15,4.15,4.09,4.09,33300,3.28738702569229,3.28738702569229,3.23985853857385,3.23985853857385,42037.9465271198,0.0,1.0
2004-12-30,4.16,4.19,4.12,4.12,22100,3.29530844021203,3.31907268377125,3.26362278213307,3.26362278213307,27899.0576050855,0.0,1.0
2004-12-31,4.25,4.25,4.18,4.2,21300,3.36660117088969,3.36660117088969,3.31115126925151,3.32699409829099,26889.1369677974,0.0,1.0
2005-01-03,4.2,4.22,4.09,4.2,31700,3.32699409829099,3.34283692733047,3.23985853857385,3.32699409829099,40018.1052525435,0.0,1.0
2005-01-04,4.09,4.2,4.08,4.2,41700,3.23985853857385,3.32699409829099,3.23193712405411,3.32699409829099,52642.1132186455,0.0,1.0
2005-01-05,4.15,4.25,4.02,4.02,18700,3.28738702569229,3.36660117088969,3.18440863693566,3.18440863693566,23606.8948966108,0.0,1.0
2005-01-06,4.04,4.1,3.87,3.87,148800,3.20025146597514,3.24777995309359,3.06558741913956,3.06558741913956,187845.238535599,0.0,1.0
2005-01-07,4.11,4.11,4.03,4.05,18600,3.25570136761333,3.25570136761333,3.1923300514554,3.20817288049488,23480.6548169498,0.0,1.0
2005-01-10,4.17,4.25,4.08,4.11,20300,3.30322985473177,3.36660117088969,3.23193712405411,3.25570136761333,25626.7361711872,0.0,1.0
2005-01-11,4.19,4.27,4.19,4.2,37800,3.31907268377125,3.38244399992917,3.31907268377125,3.32699409829099,47718.7501118658,0.0,1.0
2005-01-12,4.24,4.25,4.21,4.24,17000,3.35867975636995,3.36660117088969,3.33491551281073,3.35867975636995,21460.8135423735,0.0,1.0
2005-01-13,4.19,4.2,4.16,4.2,15300,3.31907268377125,3.32699409829099,3.29530844021203,3.32699409829099,19314.7321881362,0.0,1.0
2005-01-14,4.15,4.16,4.09,4.15,22600,3.28738702569229,3.29530844021203,3.23985853857385,3.28738702569229,28530.2580033906,0.0,1.0
2005-01-18,4.13,4.19,4.03,4.09,40500,3.27154419665281,3.31907268377125,3.1923300514554,3.23985853857385,51127.2322627133,0.0,1.0
2005-01-19,4.17,4.24,4.16,4.17,35000,3.30322985473177,3.35867975636995,3.29530844021203,3.30322985473177,44184.0278813572,0.0,1.0
2005-01-20,4.06,4.1,4.03,4.1,78000,3.21609429501463,3.24777995309359,3.1923300514554,3.24777995309359,98467.2621355959,0.0,1.0
2005-01-21,4.08,4.09,4.05,4.08,59800,3.23193712405411,3.23985853857385,3.20817288049488,3.23193712405411,75491.5676372902,0.0,1.0
2005-01-24,4.02,4.08,3.99,4.08,15500,3.18440863693566,3.23193712405411,3.16064439337644,3.23193712405411,19567.2123474582,0.0,1.0
2005-01-25,4.08,4.09,3.96,3.98,39100,3.23193712405411,3.23985853857385,3.13688014981722,3.1527229788567,49359.871147459,0.0,1.0
2005-01-26,4.04,4.09,4.02,4.09,28800,3.20025146597514,3.23985853857385,3.18440863693566,3.23985853857385,36357.142942374,0.0,1.0
2005-01-27,4.05,4.08,3.99,3.99,47600,3.20817288049488,3.23193712405411,3.16064439337644,3.16064439337644,60090.2779186459,0.0,1.0
2005-01-28,4.03,4.06,3.99,4.05,11100,3.1923300514554,3.21609429501463,3.16064439337644,3.20817288049488,14012.6488423733,0.0,1.0
2005-01-31,4.04,4.05,4.01,4.04,26800,3.20025146597514,3.20817288049488,3.17648722241592,3.20025146597514,33832.3413491535,0.0,1.0
2005-02-01,4.07,4.1,4.0,4.0,17300,3.22401570953437,3.24777995309359,3.16856580789618,3.16856580789618,21839.5337813565,0.0,1.0
2005-02-02,4.09,4.11,4.05,4.11,11600,3.23985853857385,3.25570136761333,3.20817288049488,3.25570136761333,14643.8492406784,0.0,1.0
2005-02-03,4.05,4.08,4.02,4.06,18500,3.20817288049488,3.23193712405411,3.18440863693566,3.21609429501463,23354.4147372888,0.0,1.0
2005-02-04,3.98,4.07,3.97,4.07,39800,3.1527229788567,3.22401570953437,3.14480156433696,3.22401570953437,50243.5517050862,0.0,1.0
2005-02-07,4.0,4.0,3.98,4.0,17400,3.16856580789618,3.16856580789618,3.1527229788567,3.16856580789618,21965.7738610176,0.0,1.0
2005-02-08,3.99,4.01,3.96,4.0,21800,3.16064439337644,3.17648722241592,3.13688014981722,3.16856580789618,27520.3373661025,0.0,1.0
2005-02-09,4.11,4.11,3.98,3.99,27100,3.25570136761333,3.25570136761333,3.1527229788567,3.16064439337644,34211.0615881365,0.0,1.0
2005-02-10,4.3,4.35,4.12,4.12,42500,3.4062082434884,3.4458153160871,3.26362278213307,3.26362278213307,53652.0338559337,0.0,1.0
2005-02-11,4.23,4.25,4.03,4.07,31000,3.35075834185021,3.36660117088969,3.1923300514554,3.22401570953437,39134.4246949164,0.0,1.0
2005-02-14,4.24,4.26,4.18,4.2,18600,3.35867975636995,3.37452258540943,3.31115126925151,3.32699409829099,23480.6548169498,0.0,1.0
2005-02-15,4.28,4.28,4.22,4.25,48700,3.39036541444892,3.39036541444892,3.34283692733047,3.36660117088969,61478.9187949169,0.0,1.0
2005-02-16,4.45,4.46,4.24,4.24,39100,3.5250294612845,3.53295087580424,3.35867975636995,3.35867975636995,49359.8711474591,0.0,1.0
2005-02-17,4.71,4.74,4.45,4.45,82900,3.73098623879776,3.75475048235698,3.5250294612845,3.5250294612845,104653.026038986,0.0,1.0
2005-02-18,4.69,4.76,4.67,4.7,61500,3.71514340975827,3.77059331139646,3.69930058071879,3.72306482427802,77637.6489915277,0.0,1.0
2005-02-22,4.54,4.7,4.51,4.66,15600,3.59632219196217,3.72306482427802,3.57255794840295,3.69137916619905,19693.4524271192,0.0,1.0
2005-02-23,4.46,4.55,4.45,4.55,17400,3.53295087580424,3.60424360648191,3.5250294612845,3.60424360648191,21965.7738610176,0.0,1.0
2005-02-24,4.44,4.51,4.34,4.4,11300,3.51710804676476,3.57255794840295,3.43789390156736,3.4854223886858,14265.1290016953,0.0,1.0
2005-02-25,4.39,4.41,4.3,4.4,19400,3.47750097416606,3.49334380320554,3.4062082434884,3.4854223886858,24490.575454238,0.0,1.0
2005-02-28,4.6,4.62,4.4,4.4,16700,3.64385067908061,3.65969350812009,3.4854223886858,3.4854223886858,21082.0933033904,0.0,1.0
2005-03-01,4.41,4.57,4.36,4.57,9100,3.49334380320554,3.62008643552139,3.45373673060684,3.62008643552139,11487.8472491529,0.0,1.0
2005-03-02,4.41,4.43,4.33,4.38,14400,3.49334380320554,3.50918663224502,3.42997248704762,3.46957955964632,18178.571471187,0.0,1.0
2005-03-03,4.37,4.41,4.32,4.38,9800,3.46165814512658,3.49334380320554,3.42205107252788,3.46957955964632,12371.52780678,0.0,1.0
2005-03-04,4.19,4.35,4.19,4.33,664400,3.31907268377125,3.4458153160871,3.31907268377125,3.42997248704762,838739.089267821,0.0,1.0
2005-03-07,4.38,4.39,4.23,4.23,63600,3.46957955964632,3.47750097416606,3.35075834185021,3.35075834185021,80288.6906644091,0.0,1.0
2005-03-08,4.38,4.39,4.34,4.38,9700,3.46957955964632,3.47750097416606,3.43789390156736,3.46957955964632,12245.287727119,0.0,1.0
2005-03-09,4.51,4.53,4.39,4.43,17500,3.58047936292269,3.5963573201862,3.48521161934159,3.51696753386863,22043.1378036417,0.01,1.0
2005-03-10,4.43,4.51,4.41,4.51,18500,3.51696753386863,3.58047936292269,3.50108957660511,3.58047936292269,23302.7456781355,0.0,1.0
2005-03-11,4.47,4.47,4.43,4.43,18200,3.54872344839566,3.54872344839566,3.51696753386863,3.51696753386863,22924.8633157873,0.0,1.0
2005-03-14,4.38,4.47,4.35,4.39,10200,3.47727264070984,3.54872344839566,3.45345570481456,3.48521161934159,12848.0003198369,0.0,1.0
2005-03-15,4.49,4.49,4.39,4.39,49400,3.56460140565917,3.56460140565917,3.48521161934159,3.48521161934159,62224.6289999943,0.0,1.0
2005-03-16,4.41,4.5,4.41,4.46,18400,3.50108957660511,3.57254038429093,3.50108957660511,3.5407844697639,23176.7848906861,0.0,1.0
2005-03-17,4.41,4.5,4.41,4.44,38600,3.50108957660511,3.57254038429093,3.50108957660511,3.52490651250038,48620.8639554611,0.0,1.0
2005-03-18,4.37,4.41,4.36,4.39,28500,3.46933366207808,3.50108957660511,3.46139468344632,3.48521161934159,35898.8244230736,0.0,1.0
2005-03-21,4.41,4.42,4.32,4.35,28900,3.50108957660511,3.50902855523687,3.42963876891929,3.45345570481456,36402.6675728711,0.0,1.0
2005-03-22,4.44,4.53,4.4,4.42,27800,3.52490651250038,3.5963573201862,3.49315059797335,3.50902855523687,35017.098910928,0.0,1.0
2005-03-23,4.35,4.38,4.31,4.38,21300,3.45345570481456,3.47727264070984,3.42169979028753,3.47727264070984,26829.6477267182,0.0,1.0
2005-03-24,4.43,4.44,4.37,4.37,13900,3.51696753386863,3.52490651250038,3.46933366207808,3.46933366207808,17508.549455464,0.0,1.0
2005-03-28,4.42,4.49,4.36,4.45,17500,3.50902855523687,3.56460140565917,3.46139468344632,3.53284549113214,22043.1378036417,0.0,1.0
2005-03-29,4.4,4.56,4.4,4.46,32300,3.49315059797335,3.62017425608147,3.49315059797335,3.5407844697639,40685.3343461501,0.0,1.0
2005-03-30,4.54,4.55,4.35,4.37,15000,3.60429629881796,3.61223527744972,3.45345570481456,3.46933366207808,18894.1181174072,0.0,1.0
2005-03-31,4.95,4.99,4.56,4.56,74400,3.92979442272002,3.96155033724705,3.62017425608147,3.62017425608147,93714.8258623396,0.0,1.0
2005-04-01,4.95,4.95,4.8,4.9,33800,3.92979442272002,3.92979442272002,3.81070974324366,3.89009952956123,42574.7461578908,0.0,1.0
2005-04-04,4.92,4.99,4.84,4.91,26700,3.90597748682475,3.96155033724705,3.84246565777069,3.89803850819299,33631.5302489848,0.0,1.0
2005-04-05,4.92,4.93,4.82,4.92,20300,3.90597748682475,3.91391646545651,3.82658770050717,3.90597748682475,25570.0398522244,0.0,1.0
2005-04-06,4.81,4.87,4.8,4.87,5700,3.81864872187542,3.86628259366596,3.81070974324366,3.86628259366596,7179.76488461471,0.0,1.0
2005-04-07,4.68,4.84,4.68,4.83,8600,3.71544199966257,3.84246565777069,3.71544199966257,3.83452667913893,10832.6277206468,0.0,1.0
2005-04-08,4.66,4.66,4.6,4.6,26700,3.69956404239905,3.69956404239905,3.6519301706085,3.6519301706085,33631.5302489848,0.0,1.0
2005-04-11,4.67,4.71,4.63,4.67,15300,3.70750302103081,3.73925893555784,3.67574710650378,3.70750302103081,19272.0004797553,0.0,1.0
2005-04-12,4.67,4.68,4.62,4.62,27000,3.70750302103081,3.71544199966257,3.66780812787202,3.66780812787202,34009.4126113329,0.0,1.0
2005-04-13,4.75,4.76,4.67,4.67,8800,3.77101485008487,3.77895382871663,3.70750302103081,3.70750302103081,11084.5492955455,0.0,1.0
2005-04-14,4.7,4.75,4.69,4.71,16600,3.73131995692608,3.77101485008487,3.72338097829432,3.73925893555784,20909.4907165973,0.0,1.0
2005-04-15,4.62,4.72,4.6,4.72,11800,3.66780812787202,3.7471979141896,3.6519301706085,3.7471979141896,14863.372919027,0.0,1.0
2005-04-18,4.58,4.64,4.56,4.56,16900,3.63605221334499,3.68368608513554,3.62017425608147,3.62017425608147,21287.3730789454,0.0,1.0
2005-04-19,4.61,4.63,4.55,4.59,16200,3.65986914924026,3.67574710650378,3.61223527744972,3.64399119197675,20405.6475667998,0.0,1.0
2005-04-20,4.65,4.67,4.58,4.62,35400,3.69162506376729,3.70750302103081,3.63605221334499,3.66780812787202,44590.118757081,0.0,1.0
2005-04-21,4.74,4.74,4.62,4.62,6000,3.76307587145311,3.76307587145311,3.66780812787202,3.66780812787202,7557.64724696287,0.0,1.0
2005-04-22,4.72,4.76,4.64,4.76,15000,3.7471979141896,3.77895382871663,3.68368608513554,3.77895382871663,18894.1181174071,0.0,1.0
2005-04-25,4.67,4.74,4.67,4.72,7600,3.70750302103081,3.76307587145311,3.70750302103081,3.7471979141896,9573.01984615296,0.0,1.0
2005-04-26,4.77,4.77,4.58,4.65,17400,3.78689280734838,3.78689280734838,3.63605221334499,3.69162506376729,21917.1770161923,0.0,1.0
2005-04-27,4.61,4.67,4.61,4.64,6800,3.65986914924026,3.70750302103081,3.65986914924026,3.68368608513554,8565.33354655792,0.0,1.0
2005-04-28,4.56,4.65,4.54,4.62,30000,3.62017425608147,3.69162506376729,3.60429629881796,3.66780812787202,37788.2362348144,0.0,1.0
2005-04-29,4.59,4.62,4.54,4.54,8200,3.64399119197675,3.66780812787202,3.60429629881796,3.60429629881796,10328.7845708492,0.0,1.0
2005-05-02,4.75,4.78,4.6,4.6,7500,3.77101485008487,3.79483178598014,3.6519301706085,3.6519301706085,9447.05905870358,0.0,1.0
2005-05-03,4.74,4.76,4.71,4.71,10400,3.76307587145311,3.77895382871663,3.73925893555784,3.73925893555784,13099.9218947356,0.0,1.0
2005-05-04,4.64,4.7,4.58,4.67,54100,3.68368608513554,3.73131995692608,3.63605221334499,3.70750302103081,68144.7860101151,0.0,1.0
2005-05-05,4.56,4.61,4.46,4.61,40800,3.62017425608147,3.65986914924026,3.5407844697639,3.65986914924026,51392.0012793476,0.0,1.0
2005-05-06,4.54,4.56,4.43,4.53,8500,3.60429629881796,3.62017425608147,3.51696753386863,3.5963573201862,10706.6669331974,0.0,1.0
2005-05-09,4.56,4.58,4.49,4.49,14100,3.62017425608147,3.63605221334499,3.56460140565917,3.56460140565917,17760.4710303628,0.0,1.0
2005-05-10,4.5,4.55,4.44,4.55,20100,3.57254038429093,3.61223527744972,3.52490651250038,3.61223527744972,25318.1182773256,0.0,1.0
2005-05-11,4.76,4.78,4.4,4.4,48400,3.77895382871663,3.79483178598014,3.49315059797335,3.49315059797335,60965.0211255004,0.0,1.0
2005-05-12,4.67,4.73,4.58,4.73,10400,3.70750302103081,3.75513689282135,3.63605221334499,3.75513689282135,13099.9218947356,0.0,1.0
2005-05-13,4.62,4.67,4.58,4.67,6400,3.66780812787202,3.70750302103081,3.63605221334499,3.70750302103081,8061.49039676039,0.0,1.0
2005-05-16,4.59,4.61,4.52,4.6,11300,3.64399119197675,3.65986914924026,3.58841834155444,3.6519301706085,14233.5689817801,0.0,1.0
2005-05-17,4.77,4.77,4.59,4.59,20900,3.78689280734838,3.78689280734838,3.64399119197675,3.64399119197675,26325.8045769207,0.0,1.0
2005-05-18,4.78,4.83,4.72,4.74,57400,3.79483178598014,3.83452667913893,3.7471979141896,3.76307587145311,72301.4919959448,0.0,1.0
2005-05-19,4.9,4.93,4.72,4.79,113500,3.89009952956123,3.91391646545651,3.7471979141896,3.8027707646119,142965.493755048,0.0,1.0
2005-05-20,4.86,4.94,4.8,4.84,32600,3.8583436150342,3.92185544408826,3.81070974324366,3.84246565777069,41063.2167084983,0.0,1.0
2005-05-23,4.76,4.85,4.75,4.82,16600,3.77895382871663,3.85040463640245,3.77101485008487,3.82658770050717,20909.4907165972,0.0,1.0
2005-05-24,4.86,4.93,4.81,4.81,42700,3.8583436150342,3.91391646545651,3.81864872187542,3.81864872187542,53785.2562408858,0.0,1.0
2005-05-25,4.72,4.86,4.68,4.85,43500,3.7471979141896,3.8583436150342,3.71544199966257,3.85040463640245,54792.9425404807,0.0,1.0
2005-05-26,4.72,4.74,4.68,4.72,33000,3.7471979141896,3.76307587145311,3.71544199966257,3.7471979141896,41567.0598582957,0.0,1.0
2005-05-27,4.76,4.78,4.68,4.68,23500,3.77895382871663,3.79483178598014,3.71544199966257,3.71544199966257,29600.7850506045,0.0,1.0
2005-05-31,4.69,4.76,4.66,4.72,55900,3.72338097829432,3.77895382871663,3.69956404239905,3.7471979141896,70412.0801842041,0.0,1.0
2005-06-01,4.78,4.84,4.7,4.72,41200,3.79483178598014,3.84246565777069,3.73131995692608,3.7471979141896,51895.8444291451,0.0,1.0
2005-06-02,4.84,4.85,4.7,4.73,33400,3.84246565777069,3.85040463640245,3.73131995692608,3.75513689282135,42070.9030080933,0.0,1.0
2005-06-03,4.86,4.9,4.82,4.85,30900,3.8583436150342,3.89009952956123,3.82658770050717,3.85040463640245,38921.8833218588,0.0,1.0
2005-06-06,4.75,4.84,4.75,4.84,15100,3.77101485008487,3.84246565777069,3.77101485008487,3.84246565777069,19020.0789048565,0.0,1.0
2005-06-07,4.74,4.75,4.68,4.75,62300,3.76307587145311,3.77101485008487,3.71544199966257,3.77101485008487,78473.5705809645,0.0,1.0
2005-06-08,4.79,4.8,4.7,4.7,476400,3.8027707646119,3.81070974324366,3.73131995692608,3.73131995692608,600077.191408852,0.0,1.0
2005-06-09,4.78,4.78,4.7,4.78,301800,3.79483178598014,3.79483178598014,3.73131995692608,3.79483178598014,380149.656522232,0.0,1.0
2005-06-10,4.79,4.81,4.72,4.78,311400,3.81070974324366,3.82662084864342,3.75502087434448,3.80275419054378,391424.721508795,0.01,1.0
2005-06-13,4.76,4.76,4.69,4.7,104400,3.78684308514401,3.78684308514401,3.73115421624483,3.73910976894472,131229.097384452,0.0,1.0
2005-06-14,4.94,4.94,4.74,4.76,83400,3.93004303374189,3.93004303374189,3.77093197974425,3.78684308514401,104832.439864591,0.0,1.0
2005-06-15,5.05,5.08,4.95,4.97,86200,4.0175541134406,4.04142077154025,3.93799858644178,3.95390969184154,108351.994200572,0.0,1.0
2005-06-16,5.06,5.08,5.03,5.05,63600,4.02550966614048,4.04142077154025,4.00164300804083,4.0175541134406,79944.162774436,0.0,1.0
2005-06-17,5.06,5.07,4.96,5.0,24100,4.02550966614048,4.03346521884036,3.94595413914166,3.97777634994119,30293.306963269,0.0,1.0
2005-06-20,5.07,5.14,5.05,5.05,127500,4.03346521884036,4.08915408773954,4.0175541134406,4.0175541134406,160265.420656299,0.0,1.0
2005-06-21,5.26,5.27,5.08,5.08,175700,4.18462072013813,4.19257627283801,4.04142077154025,4.04142077154025,220852.034582836,0.0,1.0
2005-06-22,5.18,5.3,5.1,5.3,103200,4.12097629853907,4.21644293093766,4.05733187694001,4.21644293093766,129720.716954745,0.0,1.0
2005-06-23,5.13,5.23,4.99,5.13,41500,4.08119853503966,4.16075406203848,3.96982079724131,4.08119853503966,52164.8231940109,0.0,1.0
2005-06-24,5.05,5.13,5.05,5.13,15900,4.0175541134406,4.08119853503966,4.0175541134406,4.08119853503966,19986.040693609,0.0,1.0
2005-06-27,5.15,5.15,5.05,5.11,29400,4.09710964043942,4.09710964043942,4.0175541134406,4.06528742963989,36955.3205278053,0.0,1.0
2005-06-28,5.31,5.32,5.15,5.15,22700,4.22439848363754,4.23235403633742,4.09710964043942,4.09710964043942,28533.5297952782,0.0,1.0
2005-06-29,5.32,5.37,5.27,5.35,9600,4.23235403633742,4.27213179983683,4.19257627283801,4.25622069443707,12067.0434376507,0.0,1.0
2005-06-30,5.37,5.42,5.34,5.34,50300,4.27213179983683,4.31190956333625,4.24826514173719,4.24826514173719,63226.2796785241,0.0,1.0
2005-07-01,5.43,5.45,5.36,5.45,5800,4.31986511603613,4.33577622143589,4.26417624713695,4.33577622143589,7290.5054102473,0.0,1.0
2005-07-05,5.35,5.39,5.23,5.33,13600,4.25622069443707,4.2880429052366,4.16075406203848,4.24030958903731,17094.9782033385,0.0,1.0
2005-07-06,5.35,5.42,5.35,5.39,48100,4.25622069443707,4.31190956333625,4.25622069443707,4.2880429052366,60460.9155573957,0.0,1.0
2005-07-07,5.42,5.45,5.26,5.33,65600,4.31190956333625,4.33577622143589,4.18462072013813,4.24030958903731,82458.1301572798,0.0,1.0
2005-07-08,5.4,5.54,5.4,5.54,261500,4.29599845793648,4.40737619573484,4.29599845793648,4.40737619573484,328701.23530684,0.0,1.0
2005-07-11,5.43,5.51,5.42,5.42,24600,4.31986511603613,4.38350953763519,4.31190956333625,4.31190956333625,30921.7988089799,0.0,1.0
2005-07-12,5.42,5.51,5.41,5.48,31000,4.31190956333625,4.38350953763519,4.30395401063636,4.35964287953554,38966.4944340804,0.0,1.0
2005-07-13,5.53,5.55,5.43,5.45,15100,4.39942064303495,4.41533174843472,4.31986511603613,4.33577622143589,18980.4537404714,0.0,1.0
2005-07-14,5.52,5.56,5.48,5.56,8500,4.39146509033507,4.4232873011346,4.35964287953554,4.4232873011346,10684.3613770866,0.0,1.0
2005-07-15,5.35,5.49,5.32,5.49,9800,4.25622069443707,4.36759843223542,4.23235403633742,4.36759843223542,12318.4401759351,0.0,1.0
2005-07-18,5.43,5.46,5.39,5.42,57700,4.31986511603613,4.34373177413578,4.2880429052366,4.31190956333625,72527.9589950464,0.0,1.0
2005-07-19,5.37,5.39,5.21,5.39,32600,4.27213179983683,4.2880429052366,4.14484295663872,4.2880429052366,40977.6683403556,0.0,1.0
2005-07-20,5.46,5.5,5.37,5.37,17200,4.34373177413578,4.37555398493531,4.27213179983683,4.27213179983683,21620.1194924575,0.0,1.0
2005-07-21,5.47,5.51,5.46,5.51,10000,4.35168732683566,4.38350953763519,4.34373177413578,4.38350953763519,12569.8369142195,0.0,1.0
2005-07-22,5.5,5.52,5.48,5.52,10400,4.37555398493531,4.39146509033507,4.35964287953554,4.39146509033507,13072.6303907883,0.0,1.0
2005-07-25,5.41,5.43,5.3,5.43,49800,4.30395401063636,4.31986511603613,4.21644293093766,4.31986511603613,62597.7878328131,0.0,1.0
2005-07-26,5.33,5.44,5.31,5.38,18400,4.24030958903731,4.32782066873601,4.22439848363754,4.28008735253672,23128.4999221638,0.0,1.0
2005-07-27,5.29,5.34,5.19,5.29,41000,4.20848737823778,4.24826514173719,4.12893185123895,4.20848737823778,51536.3313482999,0.0,1.0
2005-07-28,5.7,5.91,5.34,5.34,392000,4.53466503893295,4.70173164563048,4.24826514173719,4.24826514173719,492737.607037404,0.0,1.0
2005-07-29,5.7,5.77,5.59,5.77,21300,4.53466503893295,4.59035390783213,4.44715395923425,4.59035390783213,26773.7526272875,0.0,1.0
2005-08-01,5.95,5.98,5.76,5.98,45800,4.73355385643001,4.75742051452966,4.58239835513225,4.75742051452966,57569.8530671253,0.0,1.0
2005-08-02,5.68,5.96,5.59,5.96,44800,4.51875393353319,4.7415094091299,4.44715395923425,4.7415094091299,56312.8693757033,0.0,1.0
2005-08-03,5.7,5.74,5.6,5.63,20000,4.53466503893295,4.56648724973248,4.45510951193413,4.47897617003378,25139.673828439,0.0,1.0
2005-08-04,5.72,5.74,5.7,5.74,15200,4.55057614433272,4.56648724973248,4.53466503893295,4.56648724973248,19106.1521096136,0.0,1.0
2005-08-05,5.83,5.89,5.66,5.74,19600,4.63808722403142,4.68582054023072,4.50284282813342,4.56648724973248,24636.8803518702,0.0,1.0
2005-08-08,5.99,6.06,5.8,5.94,300600,4.76537606722954,4.82106493612872,4.61422056593178,4.72559830373013,377849.297641438,0.0,1.0
2005-08-09,5.73,5.99,5.72,5.99,291500,4.5585316970326,4.76537606722954,4.55057614433272,4.76537606722954,366410.746049498,0.0,1.0
2005-08-10,5.8,5.83,5.71,5.73,166200,4.61422056593178,4.63808722403142,4.54262059163284,4.5585316970326,208910.689514328,0.0,1.0
2005-08-11,6.43,6.89,5.79,5.8,440400,5.11542038602437,5.48137581021896,4.6062650132319,4.61422056593178,553575.617702226,0.0,1.0
2005-08-12,6.76,6.81,6.44,6.45,387700,5.37795362512048,5.4177313886199,5.12337593872425,5.13133149142413,487332.57716429,0.0,1.0
2005-08-15,6.73,6.77,6.66,6.76,89400,5.35408696702084,5.38590917782037,5.29839809812166,5.37795362512048,112374.342013122,0.0,1.0
2005-08-16,6.56,6.74,6.53,6.74,56900,5.21884257112284,5.36204251972072,5.19497591302319,5.36204251972072,71522.3720419089,0.0,1.0
2005-08-17,6.6,6.64,6.5,6.5,33900,5.25066478192237,5.2824869927219,5.17110925492354,5.17110925492354,42611.747139204,0.0,1.0
2005-08-18,6.49,6.61,6.42,6.61,41400,5.16315370222366,5.25862033462225,5.10746483332448,5.25862033462225,52039.1248248687,0.0,1.0
2005-08-19,6.49,6.55,6.34,6.49,22600,5.16315370222366,5.21088701842296,5.04382041172543,5.16315370222366,28407.8314261361,0.0,1.0
2005-08-22,6.64,6.65,6.53,6.58,109000,5.2824869927219,5.29044254542178,5.19497591302319,5.2347536765226,137011.222364992,0.0,1.0
2005-08-23,6.6,6.68,6.6,6.67,20000,5.25066478192237,5.31430920352143,5.25066478192237,5.30635365082154,25139.673828439,0.0,1.0
2005-08-24,6.568,6.78,6.53,6.68,49400,5.22520701328274,5.39386473052025,5.19497591302319,5.31430920352143,62094.9943562443,0.0,1.0
2005-08-25,6.58,6.61,6.43,6.61,31000,5.2347536765226,5.25862033462225,5.11542038602437,5.25862033462225,38966.4944340804,0.0,1.0
2005-08-26,6.54,6.6,6.46,6.58,13300,5.20293146572307,5.25066478192237,5.13928704412401,5.2347536765226,16717.8830959119,0.0,1.0
2005-08-29,6.3,6.56,6.27,6.56,68900,5.0119982009259,5.21884257112284,4.98813154282625,5.21884257112284,86606.1763389722,0.0,1.0
2005-08-30,6.51,6.56,6.32,6.32,70400,5.17906480762343,5.21884257112284,5.02790930632566,5.02790930632566,88491.6518761051,0.0,1.0
2005-08-31,6.94,6.97,6.51,6.51,33300,5.52115357371837,5.54502023181801,5.17906480762343,5.17906480762343,41857.5569243509,0.0,1.0
2005-09-01,6.88,6.91,6.77,6.88,41000,5.47342025751907,5.49728691561872,5.38590917782037,5.47342025751907,51536.3313482999,0.0,1.0
2005-09-02,6.79,6.81,6.71,6.76,18500,5.40182028322013,5.4177313886199,5.33817586162107,5.37795362512048,23254.1982913061,0.0,1.0
2005-09-06,7.09,7.1,6.74,6.8,63300,5.6404868642166,5.64844241691649,5.36204251972072,5.40977583592001,79567.0676670094,0.0,1.0
2005-09-07,7.02,7.18,7.0,7.09,31500,5.58479799531743,5.71208683851555,5.56888688991766,5.6404868642166,39594.9862797914,0.0,1.0
2005-09-08,7.0,7.08,6.87,7.02,72900,5.56888688991766,5.63253131151672,5.46546470481919,5.58479799531743,91634.1111046601,0.0,1.0
2005-09-09,7.08,7.1,6.93,7.0,19400,5.63253131151672,5.64844241691649,5.51319802101849,5.56888688991766,24385.4836135858,0.0,1.0
2005-09-12,7.09,7.09,6.95,7.09,20100,5.6404868642166,5.6404868642166,5.52910912641825,5.6404868642166,25265.3721975812,0.0,1.0
2005-09-13,7.08,7.46,7.024,7.46,25900,5.63253131151672,5.93484231411225,5.58798021639738,5.93484231411225,32555.8776078285,0.0,1.0
2005-09-14,7.04,7.09,6.98,7.05,31300,5.60866465341707,5.64849891942146,5.56086353421182,5.61663150661795,39287.7830315191,0.01,1.0
2005-09-15,7.07,7.07,6.97,7.0,95200,5.6325652130197,5.6325652130197,5.55289668101094,5.57679724061357,119495.110051138,0.0,1.0
2005-09-16,7.06,7.11,6.98,7.01,39500,5.62459835981883,5.66443262582321,5.56086353421182,5.58476409381444,49580.4290653355,0.0,1.0
2005-09-19,6.92,7.04,6.82,7.01,26700,5.51306241500656,5.60866465341707,5.43339388299779,5.58476409381444,33513.8596466951,0.0,1.0
2005-09-20,6.72,6.92,6.71,6.85,31400,5.35372535098903,5.51306241500656,5.34575849778815,5.45729444260042,39413.3031051021,0.0,1.0
2005-09-21,6.96,7.01,6.9,6.9,36800,5.54492982781006,5.58476409381444,5.4971287086048,5.4971287086048,46191.3870785911,0.0,1.0
2005-09-22,6.9,7.15,6.84,7.0,32200,5.4971287086048,5.69630003862672,5.44932758939954,5.57679724061357,40417.4636937672,0.0,1.0
2005-09-23,6.87,6.9,6.69,6.87,33500,5.47322814900217,5.4971287086048,5.3298247913864,5.47322814900217,42049.2246503479,0.0,1.0
2005-09-26,6.88,6.94,6.82,6.83,26500,5.48119500220305,5.52899612140831,5.43339388299779,5.44136073619867,33262.8194995289,0.0,1.0
2005-09-27,7.01,7.06,6.78,6.78,28100,5.58476409381444,5.62459835981883,5.40152647019428,5.40152647019428,35271.140676859,0.0,1.0
2005-09-28,7.04,7.13,6.93,6.99,44500,5.60866465341707,5.68036633222496,5.52102926820743,5.56883038741269,55856.432744492,0.0,1.0
2005-09-29,6.86,7.0,6.8,7.0,30000,5.4652612958013,5.57679724061357,5.41746017659604,5.57679724061357,37656.0220749384,0.0,1.0
2005-09-30,6.77,6.93,6.75,6.86,16600,5.39355961699341,5.52102926820743,5.37762591059165,5.4652612958013,20836.3322147992,0.0,1.0
2005-10-03,6.89,6.91,6.79,6.79,34500,5.48916185540393,5.50509556180568,5.40949332339516,5.40949332339516,43304.4253861791,0.0,1.0
2005-10-04,6.75,6.86,6.75,6.83,21300,5.37762591059165,5.4652612958013,5.37762591059165,5.44136073619867,26735.7756732063,0.0,1.0
2005-10-05,6.74,6.78,6.73,6.75,16200,5.36965905739078,5.40152647019428,5.3616922041899,5.37762591059165,20334.2519204667,0.0,1.0
2005-10-06,6.75,6.78,6.66,6.75,13200,5.37762591059165,5.40152647019428,5.30592423178377,5.37762591059165,16568.6497129729,0.0,1.0
2005-10-07,6.79,6.84,6.7,6.7,19300,5.40949332339516,5.44932758939954,5.33779164458727,5.33779164458727,24225.3742015437,0.0,1.0
2005-10-10,6.74,6.81,6.7,6.8,23100,5.36965905739078,5.42542702979691,5.33779164458727,5.41746017659604,28995.1369977026,0.0,1.0
2005-10-11,6.58,6.74,6.55,6.74,34500,5.24218940617675,5.36965905739078,5.21828884657412,5.36965905739078,43304.4253861792,0.0,1.0
2005-10-12,6.56,6.64,6.53,6.53,81600,5.226255699775,5.28999052538201,5.20235514017237,5.20235514017237,102424.380043832,0.0,1.0
2005-10-13,6.33,6.53,6.18,6.53,69500,5.04301807615484,5.20235514017237,4.92351527814169,5.20235514017237,87236.4511402739,0.0,1.0
2005-10-14,6.43,6.55,6.4,6.44,17900,5.12268660816361,5.21828884657412,5.09878604856098,5.13065346136448,22468.0931713799,0.0,1.0
2005-10-17,6.57,6.65,6.48,6.48,13200,5.23422255297588,5.29795737858289,5.16252087416799,5.16252087416799,16568.6497129729,0.0,1.0
2005-10-18,6.6,6.6,6.5,6.54,55500,5.25812311257851,5.25812311257851,5.17845458056974,5.21032199337325,69663.640838636,0.0,1.0
2005-10-19,6.58,6.63,6.5,6.54,15500,5.24218940617675,5.28202367218114,5.17845458056974,5.21032199337325,19455.6114053849,0.0,1.0
2005-10-20,6.67,6.71,6.62,6.64,34500,5.31389108498464,5.34575849778815,5.27405681898026,5.28999052538201,43304.4253861792,0.0,1.0
2005-10-21,6.54,6.64,6.52,6.6,10200,5.21032199337325,5.28999052538201,5.19438828697149,5.25812311257851,12803.047505479,0.0,1.0
2005-10-24,6.59,6.61,6.5,6.5,10200,5.25015625937763,5.26608996577938,5.17845458056974,5.17845458056974,12803.0475054791,0.0,1.0
2005-10-25,6.64,6.68,6.58,6.58,24000,5.28999052538201,5.32185793818552,5.24218940617675,5.24218940617675,30124.8176599507,0.0,1.0
2005-10-26,6.7,6.72,6.6,6.64,24000,5.33779164458727,5.35372535098903,5.25812311257851,5.28999052538201,30124.8176599507,0.0,1.0
2005-10-27,6.7,6.81,6.68,6.7,17100,5.33779164458727,5.42542702979691,5.32185793818552,5.33779164458727,21463.9325827149,0.0,1.0
2005-10-28,6.83,6.89,6.65,6.73,22100,5.44136073619867,5.48916185540393,5.29795737858289,5.3616922041899,27739.9362618713,0.0,1.0
2005-10-31,6.86,6.89,6.78,6.8,923400,5.4652612958013,5.48916185540393,5.40152647019428,5.41746017659604,1159052.3594666,0.0,1.0
2005-11-01,6.92,6.92,6.81,6.81,36200,5.51306241500656,5.51306241500656,5.42542702979691,5.42542702979691,45438.2666370923,0.0,1.0
2005-11-02,7.02,7.03,6.95,6.99,38200,5.59273094701532,5.6006978002162,5.53696297460919,5.56883038741269,47948.6681087549,0.0,1.0
2005-11-03,6.95,7.08,6.89,7.08,199900,5.53696297460919,5.64053206622058,5.48916185540393,5.64053206622058,250914.627092673,0.0,1.0
2005-11-04,6.82,7.03,6.81,6.99,32800,5.43339388299779,5.6006978002162,5.42542702979691,5.56883038741269,41170.584135266,0.0,1.0
2005-11-07,6.75,6.88,6.71,6.84,41900,5.37762591059165,5.48119500220305,5.34575849778815,5.44932758939954,52592.9108313307,0.0,1.0
2005-11-08,6.71,6.89,6.7,6.7,35500,5.34575849778815,5.48916185540393,5.33779164458727,5.33779164458727,44559.6261220104,0.0,1.0
2005-11-09,6.8,6.83,6.67,6.67,26600,5.41746017659604,5.44136073619867,5.31389108498464,5.31389108498464,33388.339573112,0.0,1.0
2005-11-10,6.66,6.84,6.54,6.74,21200,5.30592423178377,5.44932758939954,5.21032199337325,5.36965905739078,26610.2555996231,0.0,1.0
2005-11-11,6.77,6.79,6.63,6.66,15800,5.39355961699341,5.40949332339516,5.28202367218114,5.30592423178377,19832.1716261342,0.0,1.0
2005-11-14,6.85,6.85,6.7,6.7,11400,5.45729444260042,5.45729444260042,5.33779164458727,5.33779164458727,14309.2883884766,0.0,1.0
2005-11-15,6.79,6.9,6.79,6.8,13100,5.40949332339516,5.4971287086048,5.40949332339516,5.41746017659604,16443.1296393898,0.0,1.0
2005-11-16,6.68,6.8,6.61,6.76,17700,5.32185793818552,5.41746017659604,5.26608996577938,5.38559276379253,22217.0530242136,0.0,1.0
2005-11-17,6.55,6.66,6.44,6.66,23500,5.21828884657412,5.30592423178377,5.13065346136448,5.30592423178377,29497.2172920351,0.0,1.0
2005-11-18,6.77,6.77,6.56,6.56,13800,5.39355961699341,5.39355961699341,5.226255699775,5.226255699775,17321.7701544717,0.0,1.0
2005-11-21,6.77,6.86,6.72,6.73,34500,5.39355961699341,5.4652612958013,5.35372535098903,5.3616922041899,43304.4253861791,0.0,1.0
2005-11-22,6.88,6.95,6.75,6.75,13600,5.48119500220305,5.53696297460919,5.37762591059165,5.37762591059165,17070.7300073054,0.0,1.0
2005-11-23,6.97,7.02,6.87,6.87,19400,5.55289668101094,5.59273094701532,5.47322814900217,5.47322814900217,24350.8942751268,0.0,1.0
2005-11-25,6.95,6.97,6.93,6.95,5000,5.53696297460919,5.55289668101094,5.52102926820743,5.53696297460919,6276.00367915639,0.0,1.0
2005-11-28,6.81,6.91,6.78,6.91,15000,5.42542702979691,5.50509556180568,5.40152647019428,5.50509556180568,18828.0110374692,0.0,1.0
2005-11-29,6.84,6.87,6.82,6.82,12900,5.44932758939954,5.47322814900217,5.43339388299779,5.43339388299779,16192.0894922235,0.0,1.0
2005-11-30,7.02,7.05,6.86,6.86,18300,5.59273094701532,5.61663150661795,5.4652612958013,5.4652612958013,22970.1734657124,0.0,1.0
2005-12-01,6.98,6.98,6.82,6.95,38800,5.56086353421182,5.56086353421182,5.43339388299779,5.53696297460919,48701.7885502536,0.0,1.0
2005-12-02,6.89,7.05,6.87,7.01,37200,5.48916185540393,5.61663150661795,5.47322814900217,5.58476409381444,46693.4673729236,0.0,1.0
2005-12-05,6.96,6.98,6.82,6.88,27600,5.54492982781006,5.56086353421182,5.43339388299779,5.48119500220305,34643.5403089433,0.0,1.0
2005-12-06,6.89,6.96,6.86,6.95,46500,5.48916185540393,5.54492982781006,5.4652612958013,5.53696297460919,58366.8342161545,0.0,1.0
2005-12-07,7.74,7.8,6.9,6.9,199400,6.16634437747843,6.21414549668369,5.4971287086048,5.4971287086048,250287.026724757,0.0,1.0
2005-12-08,7.46,7.7,7.32,7.7,179000,5.94327248785389,6.13447696467493,5.83173654304162,6.13447696467493,224680.931713799,0.0,1.0
2005-12-09,7.49,7.54,7.37,7.52,104400,5.96717304745652,6.0070073134609,5.871570809046,5.99107360705915,131042.956820786,0.0,1.0
2005-12-12,7.3926,7.61,7.3926,7.49,17300,5.88957589727998,6.06277528586704,5.88957589727998,5.96717304745652,21714.9727298811,0.0,1.0
2005-12-13,7.56,7.59,7.44,7.44,378800,6.02294101986265,6.04684157946528,5.92733878145214,5.92733878145214,475470.038732889,0.0,1.0
2005-12-14,7.83,7.96,7.49,7.49,202700,6.2460129094872,6.34971427324624,5.97479395811738,5.97479395811738,254104.662126019,0.01,1.0
2005-12-15,7.47,7.78,7.44,7.78,59700,5.95883990215445,6.20612776957987,5.93490881821006,6.20612776957987,74839.902954728,0.0,1.0
2005-12-16,7.39,7.8,7.31,7.8,155900,5.89502367830273,6.2220818255428,5.83120745445101,6.2220818255428,195436.195488142,0.0,1.0
2005-12-19,7.37,7.42,7.34,7.4,67100,5.8790696223398,5.91895476224713,5.8551385383954,5.9030007062842,84116.5408419137,0.0,1.0
2005-12-20,7.3,7.42,7.26,7.42,31500,5.82323042646954,5.91895476224713,5.79132231454368,5.91895476224713,39488.3910062635,0.0,1.0
2005-12-21,7.38,7.39,7.3,7.33,49200,5.88704665032127,5.89502367830273,5.82323042646954,5.84716151041394,61677.1059526401,0.0,1.0
2005-12-22,7.3,7.35,7.29,7.32,30700,5.82323042646954,5.86311556637687,5.81525339848808,5.83918448243247,38485.5112346759,0.0,1.0
2005-12-23,7.32,7.36,7.25,7.3,45100,5.83918448243247,5.87109259435833,5.78334528656222,5.82323042646954,56537.3471232535,0.0,1.0
2005-12-27,7.31,7.43,7.23,7.28,15600,5.83120745445101,5.92693179022859,5.76739123059929,5.80727637050661,19556.1555459591,0.0,1.0
2005-12-28,7.33,7.35,7.26,7.3,13100,5.84716151041394,5.86311556637687,5.79132231454368,5.82323042646954,16422.1562597477,0.0,1.0
2005-12-29,7.29,7.34,7.25,7.32,13900,5.81525339848808,5.8551385383954,5.78334528656222,5.83918448243247,17425.0360313353,0.0,1.0
2005-12-30,7.32,7.36,7.21,7.3,21200,5.83918448243247,5.87109259435833,5.75143717463636,5.82323042646954,26576.3139470726,0.0,1.0
2006-01-03,7.24,7.39,7.17,7.3,46000,5.77536825858075,5.89502367830273,5.7195290627105,5.82323042646954,57665.5868662896,0.0,1.0
2006-01-04,7.32,7.41,7.13,7.15,82700,5.83918448243247,5.91097773426566,5.68762095078464,5.70357500674757,103672.696387873,0.0,1.0
2006-01-05,7.15,7.31,7.13,7.31,49200,5.70357500674757,5.83120745445101,5.68762095078464,5.83120745445101,61677.1059526401,0.0,1.0
2006-01-06,7.62,7.62,7.2,7.2,43800,6.07849532187643,6.07849532187643,5.74346014665489,5.74346014665489,54907.6674944235,0.0,1.0
2006-01-09,7.64,7.73,7.57,7.57,57800,6.09444937783936,6.16624262967254,6.0386101819691,6.0386101819691,72458.0634972073,0.0,1.0
2006-01-10,7.77,7.97,7.7,7.7,53000,6.1981507415984,6.35769130122771,6.14231154572815,6.14231154572815,66440.7848676815,0.0,1.0
2006-01-11,7.77,7.85,7.57,7.83,24000,6.1981507415984,6.26196696545013,6.0386101819691,6.2460129094872,30086.3931476294,0.0,1.0
2006-01-12,7.8,7.87,7.71,7.77,56700,6.2220818255428,6.27792102141306,6.15028857370961,6.1981507415984,71079.1038112743,0.0,1.0
2006-01-13,7.7,7.9,7.64,7.9,27700,6.14231154572815,6.30185210535745,6.09444937783936,6.30185210535745,34724.7120912222,0.0,1.0
2006-01-17,7.79,7.87,7.74,7.74,25000,6.21410479756134,6.27792102141306,6.17421965765401,6.17421965765401,31339.9928621139,0.0,1.0
2006-01-18,7.9,7.92,7.71,7.74,22900,6.30185210535745,6.31780616132038,6.15028857370961,6.17421965765401,28707.4334616963,0.0,1.0
2006-01-19,8.04,8.04,7.85,7.89,50500,6.41353049709796,6.41353049709796,6.26196696545013,6.29387507737599,63306.7855814701,0.0,1.0
2006-01-20,8.04,8.16,7.99,8.09,58900,6.41353049709796,6.50925483287554,6.37364535719064,6.45341563700529,73837.0231831404,0.0,1.0
2006-01-23,8.24,8.25,8.1,8.14,26000,6.57307105672727,6.58104808470873,6.46139266498675,6.49330077691261,32593.5925765984,0.0,1.0
2006-01-24,8.22,8.41,8.2,8.24,46200,6.55711700076434,6.70868053241217,6.54116294480141,6.57307105672727,57916.3068091865,0.0,1.0
2006-01-25,8.3,8.38,8.2,8.2,20300,6.62093322461606,6.68474944846778,6.54116294480141,6.54116294480141,25448.0742040365,0.0,1.0
2006-01-26,8.21,8.3,8.16,8.3,28300,6.54913997278287,6.62093322461606,6.50925483287554,6.62093322461606,35476.8719199129,0.0,1.0
2006-01-27,8.26,8.29,8.2,8.2,25200,6.5890251126902,6.61295619663459,6.54116294480141,6.54116294480141,31590.7128050108,0.0,1.0
2006-01-30,8.28,8.59,8.26,8.26,49200,6.60497916865313,6.85226703607854,6.5890251126902,6.5890251126902,61677.1059526401,0.0,1.0
2006-01-31,8.39,8.43,8.17,8.18,57400,6.69272647644924,6.7246345883751,6.51723186085701,6.52520888883847,71956.6236114136,0.0,1.0
2006-02-01,8.15,8.37,8.13,8.36,48000,6.50127780489408,6.67677242048631,6.48532374893115,6.66879539250485,60172.7862952587,0.0,1.0
2006-02-02,8.02,8.19,7.94,8.1,25900,6.39757644113503,6.53318591681994,6.33376021728331,6.46139266498675,32468.23260515,0.0,1.0
2006-02-03,8.04,8.07,7.8,7.99,17300,6.41353049709796,6.43746158104236,6.2220818255428,6.37364535719064,21687.2750605828,0.0,1.0
2006-02-06,8.08,8.17,7.99,8.06,60500,6.44543860902382,6.51723186085701,6.37364535719064,6.42948455306089,75842.7827263157,0.0,1.0
2006-02-07,8.21,8.28,8.06,8.09,57100,6.54913997278287,6.60497916865313,6.42948455306089,6.45341563700529,71580.5436970682,0.0,1.0
2006-02-08,8.31,8.34,8.05,8.22,66000,6.62891025259752,6.65284133654192,6.42150752507943,6.55711700076434,82737.5811559807,0.0,1.0
2006-02-09,8.41,8.51,8.22,8.22,59700,6.70868053241217,6.78845081222682,6.55711700076434,6.55711700076434,74839.902954728,0.0,1.0
2006-02-10,8.15,8.41,8.13,8.41,25300,6.50127780489408,6.70868053241217,6.48532374893115,6.70868053241217,31716.0727764593,0.0,1.0
2006-02-13,7.98,8.19,7.85,8.19,21700,6.36566832920917,6.53318591681994,6.26196696545013,6.53318591681994,27203.1138043149,0.0,1.0
2006-02-14,8.2,8.25,8.09,8.13,52500,6.54116294480141,6.58104808470873,6.45341563700529,6.48532374893115,65813.9850104391,0.0,1.0
2006-02-15,8.06,8.25,8.04,8.25,28500,6.42948455306089,6.58104808470873,6.41353049709796,6.58104808470873,35727.5918628099,0.0,1.0
2006-02-16,8.0,8.08,7.9,8.08,56700,6.3816223851721,6.44543860902382,6.30185210535745,6.44543860902382,71079.1038112744,0.0,1.0
2006-02-17,8.15,8.18,7.98,7.98,24900,6.50127780489408,6.52520888883847,6.36566832920917,6.36566832920917,31214.6328906654,0.0,1.0
2006-02-21,8.04,8.25,8.01,8.25,30600,6.41353049709796,6.58104808470873,6.38959941315357,6.58104808470873,38360.1512632274,0.0,1.0
2006-02-22,8.16,8.25,8.01,8.01,48900,6.50925483287554,6.58104808470873,6.38959941315357,6.38959941315357,61301.0260382948,0.0,1.0
2006-02-23,8.1,8.17,8.07,8.17,42400,6.46139266498675,6.51723186085701,6.43746158104236,6.51723186085701,53152.6278941452,0.0,1.0
2006-02-24,8.11,8.16,8.05,8.08,68200,6.46936969296822,6.50925483287554,6.42150752507943,6.44543860902382,85495.5005278467,0.0,1.0
2006-02-27,8.21,8.21,8.1,8.12,48700,6.54913997278287,6.54913997278287,6.46139266498675,6.47734672094968,61050.3060953979,0.0,1.0
2006-02-28,8.33,8.33,8.17,8.25,23600,6.64486430856045,6.64486430856045,6.51723186085701,6.58104808470873,29584.9532618355,0.0,1.0
2006-03-01,8.46,8.48,8.26,8.34,42400,6.7485656723195,6.76451972828243,6.5890251126902,6.65284133654192,53152.6278941452,0.0,1.0
2006-03-02,8.53,8.53,8.34,8.53,99300,6.80440486818975,6.80440486818975,6.65284133654192,6.80440486818975,124482.451648316,0.0,1.0
2006-03-03,8.41,8.57,8.4,8.54,31800,6.70868053241217,6.83631298011562,6.70070350443071,6.81238189617122,39864.4709206089,0.0,1.0
2006-03-06,8.42,8.48,8.36,8.43,51800,6.71665756039364,6.76451972828243,6.66879539250485,6.7246345883751,64936.4652103,0.0,1.0
2006-03-07,8.42,8.49,8.31,8.34,19700,6.71665756039364,6.77249675626389,6.62891025259752,6.65284133654192,24695.9143753458,0.0,1.0
2006-03-08,8.39,8.42,8.31,8.41,16100,6.69272647644924,6.71665756039364,6.62891025259752,6.70868053241217,20182.9554032014,0.0,1.0
2006-03-09,8.42,8.44,8.36,8.37,17300,6.71665756039364,6.73261161635657,6.66879539250485,6.67677242048631,21687.2750605828,0.0,1.0
2006-03-10,8.32,8.41,8.26,8.41,24600,6.63688728057899,6.70868053241217,6.5890251126902,6.70868053241217,30838.5529763201,0.0,1.0
2006-03-13,8.18,8.3,8.07,8.16,28900,6.52520888883847,6.62093322461606,6.43746158104236,6.50925483287554,36229.0317486037,0.0,1.0
2006-03-14,8.13,8.17,8.1,8.17,16400,6.48532374893115,6.51723186085701,6.46139266498675,6.51723186085701,20559.0353175467,0.0,1.0
2006-03-15,8.3,8.39,8.18,8.19,18800,6.62779346868012,6.69966110870195,6.53196994865101,6.53995524198676,23543.2803899779,0.0086,1.0
2006-03-16,8.22,8.35,8.2,8.35,110000,6.56391112199404,6.66771993535891,6.54794053532252,6.66771993535891,137753.236324339,0.0,1.0
2006-03-17,8.11,8.23,8.05,8.15,47000,6.47607289530069,6.5718964153298,6.42816113528614,6.50801406864373,58858.2009749447,0.0,1.0
2006-03-20,7.95,8.11,7.86,8.11,114600,6.34830820192855,6.47607289530069,6.27644056190671,6.47607289530069,143513.826206993,0.0,1.0
2006-03-21,8.03,8.11,7.93,7.93,180100,6.41219054861462,6.47607289530069,6.33233761525703,6.33233761525703,225539.616927394,0.0,1.0
2006-03-22,8.02,8.07,7.94,8.02,71700,6.40420525527886,6.44413172195766,6.34032290859279,6.40420525527886,89790.0640405007,0.0,1.0
2006-03-23,7.97,8.12,7.9,8.09,163900,6.36427878860006,6.48405818863645,6.30838173524975,6.46010230862917,205252.322123265,0.0,1.0
2006-03-24,7.92,7.98,7.88,7.91,35100,6.32435232192127,6.37226408193582,6.29241114857823,6.31636702858551,43955.805408948,0.0,1.0
2006-03-27,7.83,7.89,7.72,7.84,69200,6.25248468189943,6.30039644191399,6.16464645520608,6.26046997523519,86659.3086694931,0.0,1.0
2006-03-28,7.68,7.84,7.66,7.82,82800,6.13270528186305,6.26046997523519,6.11673469519153,6.24449938856368,103690.617887775,0.0,1.0
2006-03-29,7.71,7.77,7.6348,7.64,232300,6.15666116187032,6.20457292188488,6.09661175598542,6.10076410852001,290909.789074035,0.0,1.0
2006-03-30,7.83,7.93,7.79,7.79,25700,6.25248468189943,6.33233761525703,6.2205435085564,6.2205435085564,32184.1652139591,0.0,1.0
2006-03-31,7.87,7.93,7.81,7.81,36800,6.28442585524247,6.33233761525703,6.23651409522792,6.23651409522792,46084.7190612333,0.0,1.0
2006-04-03,7.79,7.85,7.77,7.83,27100,6.2205435085564,6.26845526857095,6.20457292188488,6.25248468189943,33937.3882217234,0.0,1.0
2006-04-04,8.14,8.16,7.84,7.89,47700,6.50002877530797,6.51599936197949,6.26046997523519,6.30039644191399,59734.8124788268,0.0,1.0
2006-04-05,8.2,8.24,8.15,8.23,49300,6.54794053532252,6.57988170866556,6.50801406864373,6.5718964153298,61738.4959162718,0.0,1.0
2006-04-06,8.18,8.3,8.18,8.3,38000,6.53196994865101,6.62779346868012,6.53196994865101,6.62779346868012,47587.4816393169,0.0,1.0
2006-04-07,8.27,8.31,8.22,8.28,23300,6.60383758867284,6.63577876201588,6.56391112199404,6.6118228820086,29178.6400577917,0.0,1.0
2006-04-10,8.32,8.42,8.26,8.26,45300,6.64376405535163,6.72361698870923,6.59585229533708,6.59585229533708,56729.2873226595,0.0,1.0
2006-04-11,8.3,8.38,8.27,8.34,8100,6.62779346868012,6.69167581536619,6.60383758867284,6.65973464202315,10143.6474020649,0.0,1.0
2006-04-12,8.2,8.31,8.16,8.23,26300,6.54794053532252,6.63577876201588,6.51599936197949,6.5718964153298,32935.546503001,0.0,1.0
2006-04-13,8.2,8.28,8.14,8.22,12600,6.54794053532252,6.6118228820086,6.50002877530797,6.56391112199404,15779.0070698788,0.0,1.0
2006-04-17,8.08,8.2,8.04,8.2,20000,6.45211701529341,6.54794053532252,6.42017584195038,6.54794053532252,25046.0429680616,0.0,1.0
2006-04-18,8.14,8.28,8.09,8.1,33400,6.50002877530797,6.6118228820086,6.46010230862917,6.46808760196493,41826.8917566628,0.0,1.0
2006-04-19,8.11,8.14,8.08,8.14,12200,6.47607289530069,6.50002877530797,6.45211701529341,6.50002877530797,15278.0862105176,0.0,1.0
2006-04-20,8.16,8.29,8.1,8.1,12800,6.51599936197949,6.61980817534436,6.46808760196493,6.46808760196493,16029.4674995594,0.0,1.0
2006-04-21,8.22,8.26,8.14,8.17,17500,6.56391112199404,6.59585229533708,6.50002877530797,6.52398465531525,21915.2875970539,0.0,1.0
2006-04-24,8.23,8.3,8.11,8.2,22100,6.5718964153298,6.62779346868012,6.47607289530069,6.54794053532252,27675.877479708,0.0,1.0
2006-04-25,8.3,8.37,8.28,8.33,21800,6.62779346868012,6.68369052203043,6.6118228820086,6.65174934868739,27300.1868351871,0.0,1.0
2006-04-26,8.24,8.36,8.16,8.34,75100,6.57988170866556,6.67570522869467,6.51599936197949,6.65973464202315,94047.8913450712,0.0,1.0
2006-04-27,8.15,8.28,8.14,8.28,21900,6.50801406864373,6.6118228820086,6.50002877530797,6.6118228820086,27425.4170500274,0.0,1.0
2006-04-28,8.25,8.25,8.12,8.12,16900,6.58786700200132,6.58786700200132,6.48405818863645,6.48405818863645,21163.906308012,0.0,1.0
2006-05-01,8.28,8.36,8.18,8.25,47000,6.6118228820086,6.67570522869467,6.53196994865101,6.58786700200132,58858.2009749447,0.0,1.0
2006-05-02,8.32,8.4,8.29,8.38,26000,6.64376405535163,6.70764640203771,6.61980817534436,6.69167581536619,32559.8558584801,0.0,1.0
2006-05-03,8.3,8.39,8.25,8.29,23600,6.62779346868012,6.69966110870195,6.58786700200132,6.61980817534436,29554.3307023126,0.0,1.0
2006-05-04,8.43,8.43,8.34,8.36,25700,6.73160228204499,6.73160228204499,6.65973464202315,6.67570522869467,32184.1652139591,0.0,1.0
2006-05-05,8.45,8.48,8.31,8.43,46600,6.7475728687165,6.77152874872378,6.63577876201588,6.73160228204499,58357.2801155835,0.0,1.0
2006-05-08,8.38,8.51,8.38,8.49,22200,6.69167581536619,6.79548462873106,6.69167581536619,6.77951404205954,27801.1076945483,0.0,1.0
2006-05-09,8.64,8.7,8.4,8.4,50700,6.89929344209593,6.94720520211048,6.70764640203771,6.70764640203771,63491.7189240361,0.0,1.0
2006-05-10,8.8,8.84,8.63,8.69,47700,7.02705813546808,7.05899930881111,6.89130814876017,6.93921990877472,59734.8124788268,0.0,1.0
2006-05-11,8.81,8.88,8.79,8.84,21900,7.03504342880384,7.09094048215415,7.01907284213232,7.05899930881111,27425.4170500274,0.0,1.0
2006-05-12,8.64,8.86,8.55,8.86,38100,6.89929344209593,7.07496989548263,6.8274258020741,7.07496989548263,47712.7118541573,0.0,1.0
2006-05-15,8.41,8.63,8.26,8.63,24700,6.71563169537347,6.89130814876017,6.59585229533708,6.89130814876017,30931.863065556,0.0,1.0
2006-05-16,8.68,8.71,8.47,8.5,170100,6.93123461543896,6.95519049544624,6.76354345538802,6.7874993353953,213016.595443364,0.0,1.0
2006-05-17,8.25,8.54,8.21,8.42,43900,6.58786700200132,6.81944050873834,6.55592582865828,6.72361698870923,54976.0643148951,0.0,1.0
2006-05-18,8.22,8.36,8.18,8.23,34900,6.56391112199404,6.67570522869467,6.53196994865101,6.5718964153298,43705.3449792675,0.0,1.0
2006-05-19,8.15,8.24,8.08,8.16,36600,6.50801406864373,6.57988170866556,6.45211701529341,6.51599936197949,45834.2586315527,0.0,1.0
2006-05-22,8.05,8.11,7.9,8.06,33500,6.42816113528614,6.47607289530069,6.30838173524975,6.4361464286219,41952.1219715031,0.0,1.0
2006-05-23,8.13,8.24,8.02,8.02,46000,6.49204348197221,6.57988170866556,6.40420525527886,6.40420525527886,57605.8988265416,0.0,1.0
2006-05-24,8.2,8.22,8.01,8.02,39900,6.54794053532252,6.56391112199404,6.3962199619431,6.40420525527886,49966.8557212829,0.0,1.0
2006-05-25,8.44,8.46,8.18,8.18,60500,6.73958757538074,6.75555816205226,6.53196994865101,6.53196994865101,75764.2799783863,0.0,1.0
2006-05-26,8.45,8.47,8.31,8.47,37500,6.7475728687165,6.76354345538802,6.63577876201588,6.76354345538802,46961.3305651155,0.0,1.0
2006-05-30,8.41,8.5,8.37,8.44,41600,6.71563169537347,6.7874993353953,6.68369052203043,6.73958757538074,52095.769373568,0.0,1.0
2006-05-31,8.36,8.48,8.3,8.41,48000,6.67570522869467,6.77152874872378,6.62779346868012,6.71563169537347,60110.5031233478,0.0,1.0
2006-06-01,8.23,8.34,8.23,8.3,21500,6.5718964153298,6.65973464202315,6.5718964153298,6.62779346868012,26924.4961906662,0.0,1.0
2006-06-02,8.3,8.35,8.2,8.22,40400,6.62779346868012,6.66771993535891,6.54794053532252,6.56391112199404,50593.0067954843,0.0,1.0
2006-06-05,7.96,8.24,7.67,8.24,93100,6.3562934952643,6.57988170866556,6.12471998852729,6.57988170866556,116589.330016327,0.0,1.0
2006-06-06,7.63,7.9,7.55,7.87,205900,6.09277881518425,6.30838173524975,6.02889646849818,6.28442585524247,257849.012356194,0.0,1.0
2006-06-07,7.88,8.03,7.68,7.73,37500,6.29241114857823,6.41219054861462,6.13270528186305,6.17263174854184,46961.3305651154,0.0,1.0
2006-06-08,7.82,7.9,7.7,7.7,91000,6.24449938856368,6.30838173524975,6.14867586853457,6.14867586853457,113959.49550468,0.0,1.0
2006-06-09,7.9,8.15,7.9,8.01,61400,6.30838173524975,6.50801406864373,6.30838173524975,6.3962199619431,76891.351911949,0.0,1.0
2006-06-12,7.85,7.99,7.8,7.96,93900,6.26845526857095,6.38024937527158,6.22852880189216,6.3562934952643,117591.171735049,0.0,1.0
2006-06-13,7.59,7.77,7.42,7.75,57100,6.06083764184121,6.20457292188488,5.92508765513331,6.18860233521336,71506.4526738158,0.0,1.0
2006-06-14,7.66,7.85,7.55,7.55,51900,6.12471998852729,6.27663863054037,6.03676709051972,6.03676709051972,64909.7429343204,0.01,1.0
2006-06-15,7.74,7.8,7.61,7.7,53800,6.1886857325328,6.23666004053693,6.08474139852385,6.15670286053004,67286.01483365,0.0,1.0
2006-06-16,7.68,7.73,7.64,7.72,22700,6.14071142452867,6.18069001453211,6.10872855252591,6.17269429653142,28390.1958498858,0.0,1.0
2006-06-19,7.48,7.64,7.35,7.6,20400,5.9807970645149,6.10872855252591,5.87685273050595,6.07674568052316,25513.6561822762,0.0,1.0
2006-06-20,7.36,7.5,7.27,7.5,33400,5.88484844850664,5.99678850051627,5.81288698650044,5.99678850051627,41772.3586513738,0.0,1.0
2006-06-21,7.56,7.56,7.35,7.39,71700,6.0447628085204,6.0447628085204,5.87685273050595,5.9088356025087,89672.9974641768,0.0,1.0
2006-06-22,7.39,7.62,7.38,7.41,16000,5.9088356025087,6.09273711652453,5.90083988450801,5.92482703851008,20010.710731197,0.0,1.0
2006-06-23,7.53,7.59,7.38,7.38,18700,6.02077565451834,6.06874996252247,5.90083988450801,5.90083988450801,23387.5181670865,0.0,1.0
2006-06-26,7.55,7.6,7.54,7.55,24400,6.03676709051972,6.07674568052316,6.02877137251903,6.03676709051972,30516.3338650755,0.0,1.0
2006-06-27,7.48,7.56,7.42,7.56,21800,5.9807970645149,6.0447628085204,5.93282275651077,6.0447628085204,27264.593371256,0.0,1.0
2006-06-28,7.44,7.53,7.44,7.53,12800,5.94881419251214,6.02077565451834,5.94881419251214,6.02077565451834,16008.5685849576,0.0,1.0
2006-06-29,7.69,7.7,7.48,7.48,45300,6.14870714252935,6.15670286053004,5.9807970645149,5.9807970645149,56655.3247577016,0.0,1.0
2006-06-30,7.64,7.78,7.62,7.68,25500,6.10872855252591,6.22066860453555,6.09273711652453,6.14071142452867,31892.0702278453,0.0,1.0
2006-07-03,7.65,7.76,7.56,7.58,10700,6.1167242705266,6.20467716853417,6.0447628085204,6.06075424452178,13382.162801488,0.0,1.0
2006-07-05,7.86,7.89,7.75,7.82,30400,6.28463434854106,6.30862150254312,6.19668145053348,6.2526514765383,38020.3503892743,0.0,1.0
2006-07-06,7.8,7.88,7.74,7.84,43700,6.23666004053693,6.30062578454243,6.1886857325328,6.26864291253968,54654.2536845819,0.0,1.0
2006-07-07,7.86,7.88,7.76,7.76,26000,6.28463434854106,6.30062578454243,6.20467716853417,6.20467716853417,32517.4049381952,0.0,1.0
2006-07-10,7.8,7.83,7.77,7.8,17100,6.23666004053693,6.26064719453899,6.21267288653486,6.23666004053693,21386.4470939668,0.0,1.0
2006-07-11,7.66,7.83,7.51,7.78,74900,6.12471998852729,6.26064719453899,6.00478421851696,6.22066860453555,93675.1396104161,0.0,1.0
2006-07-12,7.66,7.7301,7.56,7.62,32300,6.12471998852729,6.18076997171211,6.0447628085204,6.09273711652453,40396.622288604,0.0,1.0
2006-07-13,7.41,7.67,7.35,7.59,16800,5.92482703851008,6.13271570652798,5.87685273050595,6.06874996252247,21011.2462677569,0.0,1.0
2006-07-14,7.37,7.58,7.35,7.46,56400,5.89284416650733,6.06075424452178,5.87685273050595,5.96480562851352,70537.7553274695,0.0,1.0
2006-07-17,7.38,7.42,7.3,7.3,12100,5.90083988450801,5.93282275651077,5.83687414050251,5.83687414050251,15133.0999904678,0.0,1.0
2006-07-18,7.48,7.51,7.41,7.41,12900,5.9807970645149,6.00478421851696,5.92482703851008,5.92482703851008,16133.6355270276,0.0,1.0
2006-07-19,7.67,7.7,7.43,7.43,15000,6.13271570652798,6.15670286053004,5.94081847451146,5.94081847451146,18760.0413104972,0.0,1.0
2006-07-20,7.68,7.91,7.6,7.6,19700,6.14071142452867,6.3246129385445,6.07674568052316,6.07674568052316,24638.1875877863,0.0,1.0
2006-07-21,7.42,7.68,7.42,7.68,32200,5.93282275651077,6.14071142452867,5.93282275651077,6.14071142452867,40271.555346534,0.0,1.0
2006-07-24,7.51,7.51,7.35,7.36,68900,6.00478421851696,6.00478421851696,5.87685273050595,5.88484844850664,86171.1230862173,0.0,1.0
2006-07-25,7.74,7.76,7.46,7.47,58100,6.1886857325328,6.20467716853417,5.96480562851352,5.97280134651421,72663.8933426592,0.0,1.0
2006-07-26,7.6,7.69,7.54,7.67,70300,6.07674568052316,6.14870714252935,6.02877137251903,6.13271570652798,87922.0602751969,0.0,1.0
2006-07-27,7.53,7.75,7.48,7.63,54900,6.02077565451834,6.19668145053348,5.9807970645149,6.10073283452522,68661.7511964198,0.0,1.0
2006-07-28,7.73,7.76,7.57,7.61,17800,6.18069001453211,6.20467716853417,6.05275852652109,6.08474139852385,22261.9156884567,0.0,1.0
2006-07-31,7.7,7.8,7.62,7.69,13000,6.15670286053004,6.23666004053693,6.09273711652453,6.14870714252935,16258.7024690976,0.0,1.0
2006-08-01,7.69,7.69,7.51,7.6,27400,6.14870714252935,6.14870714252935,6.00478421851696,6.07674568052316,34268.3421271749,0.0,1.0
2006-08-02,7.73,7.85,7.6,7.64,44600,6.18069001453211,6.27663863054037,6.07674568052316,6.10872855252591,55779.8561632117,0.0,1.0
2006-08-03,7.87,7.9,7.77,7.82,16400,6.29263006654174,6.31661722054381,6.21267288653486,6.2526514765383,20510.978499477,0.0,1.0
2006-08-04,7.84,7.92,7.82,7.86,13300,6.26864291253968,6.33260865654519,6.2526514765383,6.28463434854106,16633.9032953075,0.0,1.0
2006-08-07,7.83,7.94,7.76,7.94,7900,6.26064719453899,6.34860009254656,6.20467716853417,6.34860009254656,9880.28842352854,0.0,1.0
2006-08-08,7.8,7.92,7.8,7.92,6000,6.23666004053693,6.33260865654519,6.23666004053693,6.33260865654519,7504.01652419888,0.0,1.0
2006-08-09,7.72,7.88,7.72,7.8,36100,6.17269429653142,6.30062578454243,6.17269429653142,6.23666004053693,45149.1660872633,0.0,1.0
2006-08-10,8.1,8.2,7.99,7.99,73100,6.47653158055758,6.55648876056446,6.38857868255,6.38857868255,91423.9346531564,0.0,1.0
2006-08-11,8.1,8.4,8.07,8.14,293600,6.47653158055758,6.71640312057823,6.45254442655551,6.50851445256033,367196.541917465,0.0,1.0
2006-08-14,8.15,8.15,8.01,8.05,229300,6.51651017056102,6.51651017056102,6.40457011855138,6.43655299055414,286778.498166467,0.0,1.0
2006-08-15,8.28,8.37,8.11,8.27,164000,6.62045450456997,6.69241596657616,6.48452729855826,6.61245878656928,205109.78499477,0.0,1.0
2006-08-16,8.3,8.51,8.28,8.44,44600,6.63644594057134,6.8043560185858,6.62045450456997,6.74838599258098,55779.8561632118,0.0,1.0
2006-08-17,8.36,8.47,8.23,8.39,86400,6.68442024857547,6.77237314658305,6.58047591456653,6.70840740257754,108057.837948464,0.0,1.0
2006-08-18,8.28,8.42,8.25,8.25,24000,6.62045450456997,6.7323945565796,6.5964673505679,6.5964673505679,30016.0660967955,0.0,1.0
2006-08-21,8.29,8.4,8.21,8.33,24800,6.62845022257065,6.71640312057823,6.56448447856515,6.66043309457341,31016.6016333554,0.0,1.0
2006-08-22,8.27,8.31,8.24,8.27,21600,6.61245878656928,6.64444165857203,6.58847163256721,6.61245878656928,27014.459487116,0.0,1.0
2006-08-23,8.46,8.51,8.27,8.27,40200,6.76437742858236,6.8043560185858,6.61245878656928,6.61245878656928,50276.9107121325,0.0,1.0
2006-08-24,8.45,8.51,8.35,8.46,55200,6.75638171058167,6.8043560185858,6.67642453057478,6.76437742858236,69036.9520226298,0.0,1.0
2006-08-25,8.53,8.58,8.49,8.5,25400,6.82034745458718,6.86032604459062,6.78836458258442,6.79636030058511,31767.0032857753,0.0,1.0
2006-08-28,8.55,8.61,8.52,8.59,25300,6.83633889058855,6.88431319859268,6.81235173658649,6.86832176259131,31641.9363437053,0.0,1.0
2006-08-29,8.67,8.71,8.43,8.58,42100,6.93228750659681,6.96427037859957,6.74039027458029,6.86032604459062,52653.1826114622,0.0,1.0
2006-08-30,8.45,8.74,8.41,8.74,75500,6.75638171058167,6.98825753260163,6.72439883857892,6.98825753260163,94425.541262836,0.0,1.0
2006-08-31,8.56,8.66,8.43,8.53,74000,6.84433460858924,6.92429178859612,6.74039027458029,6.82034745458718,92549.5371317863,0.0,1.0
2006-09-01,8.57,8.64,8.52,8.56,42300,6.85233032658993,6.90830035259475,6.81235173658649,6.84433460858924,52903.3164956022,0.0,1.0
2006-09-05,8.57,8.61,8.48,8.58,36900,6.85233032658993,6.88431319859268,6.78036886458373,6.86032604459062,46149.7016238232,0.0,1.0
2006-09-06,8.49,8.6,8.49,8.52,85000,6.78836458258442,6.87631748059199,6.78836458258442,6.81235173658649,106306.900759484,0.0,1.0
2006-09-07,8.5,8.51,8.39,8.47,23300,6.79636030058511,6.8043560185858,6.70840740257754,6.77237314658305,29140.5975023057,0.0,1.0
2006-09-08,8.35,8.46,8.32,8.38,39900,6.67642453057478,6.76437742858236,6.65243737657272,6.70041168457685,49901.7098859227,0.0,1.0
2006-09-11,8.3,8.44,8.26,8.38,26600,6.63644594057134,6.74838599258098,6.60446306856859,6.70041168457685,33267.8065906151,0.0,1.0
2006-09-12,8.22,8.31,8.16,8.28,23000,6.57248019656584,6.64444165857203,6.52450588856171,6.62045450456997,28765.3966760957,0.0,1.0
2006-09-13,8.28,8.33,8.15,8.15,30600,6.62845022257066,6.66847709589536,6.52438035192643,6.52438035192643,38224.3196361725,0.01,1.0
2006-09-14,8.42,8.55,8.27,8.27,28300,6.74052546787982,6.84459533852405,6.62044484790571,6.62044484790571,35351.2498595975,0.0,1.0
2006-09-15,8.37,8.43,8.31,8.4,22800,6.70049859455512,6.74853084254476,6.65246634656548,6.72451471854994,28480.8656112658,0.0,1.0
2006-09-18,8.28,8.41,8.25,8.31,36800,6.62845022257066,6.73252009321488,6.60443409857583,6.65246634656548,45969.116425201,0.0,1.0
2006-09-19,8.35,8.37,8.23,8.23,30500,6.68448784522524,6.70049859455512,6.58842334924595,6.58842334924595,38099.4035589302,0.0,1.0
2006-09-20,8.25,8.39,8.24,8.34,32200,6.60443409857583,6.716509343885,6.59642872391089,6.6764824705603,40222.9768720509,0.0,1.0
2006-09-21,8.33,8.41,8.28,8.3,30400,6.66847709589536,6.73252009321488,6.62845022257066,6.64446097190054,37974.4874816878,0.0,1.0
2006-09-22,8.31,8.38,8.25,8.31,32100,6.65246634656548,6.70850396922006,6.60443409857583,6.65246634656548,40098.0607948085,0.0,1.0
2006-09-25,8.3797,8.41,8.21,8.21,76600,6.70826380798011,6.73252009321488,6.57241259991607,6.57241259991607,95685.7151676739,0.0,1.0
2006-09-26,8.4,8.45,8.32,8.39,32000,6.72451471854994,6.76454159187464,6.66047172123042,6.716509343885,39973.1447175661,0.0,1.0
2006-09-27,8.6,8.6,8.38,8.39,54800,6.88462221184875,6.88462221184875,6.70850396922006,6.716509343885,68454.0103288319,0.0,1.0
2006-09-28,8.59,8.68,8.55,8.57,18600,6.87661683718381,6.94866520916827,6.84459533852405,6.86060608785393,23234.3903670853,0.0,1.0
2006-09-29,8.56,8.65,8.51,8.62,25300,6.85260071318899,6.92464908517345,6.81257383986429,6.90063296117863,31603.7675423257,0.0,1.0
2006-10-02,8.62,8.62,8.49,8.51,17000,6.90063296117863,6.90063296117863,6.7965630905344,6.81257383986429,21235.733131207,0.0,1.0
2006-10-03,8.47,8.62,8.42,8.62,28400,6.78055234120452,6.90063296117863,6.74052546787982,6.90063296117863,35476.1659368399,0.0,1.0
2006-10-04,8.49,8.5299,8.32,8.43,32500,6.7965630905344,6.82850453544752,6.66047172123042,6.74853084254476,40597.7251037781,0.0,1.0
2006-10-05,8.55,8.59,8.44,8.44,26000,6.84459533852405,6.87661683718381,6.7565362172097,6.7565362172097,32478.1800830224,0.0,1.0
2006-10-06,8.63,8.67,8.53,8.58,15000,6.90863833584357,6.94065983450333,6.82858458919417,6.86861146251887,18737.4115863591,0.0,1.0
2006-10-09,8.72,8.78,8.6014,8.65,17700,6.98068670782803,7.02871895581768,6.88574296430184,6.92464908517345,22110.1456719038,0.0,1.0
2006-10-10,8.62,8.67,8.57,8.65,71200,6.90063296117863,6.94065983450333,6.86060608785393,6.92464908517345,88940.2469965845,0.0,1.0
2006-10-11,8.92,8.97,8.6,8.65,36700,7.14079420112684,7.18082107445154,6.88462221184875,6.92464908517345,45844.2003479586,0.0,1.0
2006-10-12,9.05,9.19,8.9,8.92,25700,7.24486407177107,7.35693931708023,7.12478345179696,7.14079420112684,32103.4318512953,0.0,1.0
2006-10-13,8.8,9.05,8.76,8.97,75400,7.04472970514756,7.24486407177107,7.01270820648779,7.18082107445154,94186.7222407651,0.0,1.0
2006-10-16,9.07,9.07,8.86,8.86,72700,7.26087482110095,7.26087482110095,7.0927619531372,7.0927619531372,90813.9881552204,0.0,1.0
2006-10-17,8.86,9.05,8.81,9.04,39300,7.0927619531372,7.24486407177107,7.0527350798125,7.23685869710613,49092.0183562609,0.0,1.0
2006-10-18,8.84,8.94,8.76,8.88,25500,7.07675120380732,7.15680495045672,7.01270820648779,7.10877270246708,31853.5996968105,0.0,1.0
2006-10-19,8.82,8.85,8.69,8.85,83200,7.06074045447744,7.08475657847226,6.95667058383321,7.08475657847226,103930.176265672,0.0,1.0
2006-10-20,8.9,9.01,8.81,8.81,24900,7.12478345179696,7.21284257311131,7.0527350798125,7.0527350798125,31104.1032333561,0.0,1.0
2006-10-23,8.9,8.9,8.8,8.9,55700,7.12478345179696,7.12478345179696,7.04472970514756,7.12478345179696,69578.2550240135,0.0,1.0
2006-10-24,8.87,8.88,8.81,8.86,47200,7.10076732780214,7.10877270246708,7.0527350798125,7.0927619531372,58960.38845841,0.0,1.0
2006-10-25,8.88,8.98,8.83,8.86,15100,7.10877270246708,7.18882644911648,7.06874582914238,7.0927619531372,18862.3276636015,0.0,1.0
2006-10-26,8.91,8.95,8.82,8.89,14500,7.1327888264619,7.16481032512166,7.06074045447744,7.11677807713202,18112.8312001471,0.0,1.0
2006-10-27,8.93,8.94,8.89,8.92,15100,7.14879957579178,7.15680495045672,7.11677807713202,7.14079420112684,18862.3276636015,0.0,1.0
2006-10-30,8.85,8.95,8.83,8.86,36000,7.08475657847226,7.16481032512166,7.06874582914238,7.0927619531372,44969.7878072618,0.0,1.0
2006-10-31,8.88,8.93,8.85,8.85,22500,7.10877270246708,7.14879957579178,7.08475657847226,7.08475657847226,28106.1173795387,0.0,1.0
2006-11-01,8.72,8.84,8.64,8.84,28600,6.98068670782803,7.07675120380732,6.91664371050851,7.07675120380732,35725.9980913247,0.0,1.0
2006-11-02,8.76,8.76,8.6681,8.7,21100,7.01270820648779,7.01270820648779,6.93913881331699,6.96467595849815,26357.2922981452,0.0,1.0
2006-11-03,8.78,8.85,8.75,8.84,23700,7.02871895581768,7.08475657847226,7.00470283182286,7.07675120380732,29605.1103064474,0.0,1.0
2006-11-06,8.94,8.98,8.84,8.87,39600,7.15680495045672,7.18882644911648,7.07675120380732,7.10076732780214,49466.7665879881,0.0,1.0
2006-11-07,9.03,9.13,8.93,8.99,25300,7.22885332244119,7.30890706909059,7.14879957579178,7.19683182378142,31603.7675423257,0.0,1.0
2006-11-08,8.99,9.12,8.89,8.94,29400,7.19683182378142,7.30090169442565,7.11677807713202,7.15680495045672,36725.3267092639,0.0,1.0
2006-11-09,8.91,9.1,8.91,9.05,43400,7.1327888264619,7.28489094509577,7.1327888264619,7.24486407177107,54213.577523199,0.0,1.0
2006-11-10,8.98,9.05,8.88,8.94,33900,7.18882644911648,7.24486407177107,7.10877270246708,7.15680495045672,42346.5501851716,0.0,1.0
2006-11-13,8.85,8.98,8.81,8.93,28200,7.08475657847226,7.18882644911648,7.0527350798125,7.14879957579178,35226.3337823551,0.0,1.0
2006-11-14,8.9,8.93,8.83,8.83,21200,7.12478345179696,7.14879957579178,7.06874582914238,7.06874582914238,26482.2083753875,0.0,1.0
2006-11-15,8.97,9.0,8.79,8.83,32000,7.18082107445154,7.20483719844636,7.03672433048262,7.06874582914238,39973.1447175661,0.0,1.0
2006-11-16,8.99,9.15,8.95,8.95,114000,7.19683182378142,7.32491781842047,7.16481032512166,7.16481032512166,142404.328056329,0.0,1.0
2006-11-17,9.02,9.19,8.93,8.93,63200,7.22084794777625,7.35693931708023,7.14879957579178,7.14879957579178,78946.960817193,0.0,1.0
2006-11-20,9.08,9.14,9.01,9.01,39900,7.26888019576589,7.31691244375553,7.21284257311131,7.21284257311131,49841.5148197152,0.0,1.0
2006-11-21,9.25,9.25,9.06,9.06,28000,7.40497156506988,7.40497156506988,7.25286944643601,7.25286944643601,34976.5016278703,0.0,1.0
2006-11-22,9.2,9.335,9.15,9.26,32100,7.36494469174517,7.47301724972187,7.32491781842047,7.41297693973481,40098.0607948085,0.0,1.0
2006-11-24,9.31,9.34,9.24,9.24,10600,7.45300381305952,7.47701993705434,7.39696619040493,7.39696619040493,13241.1041876938,0.0,1.0
2006-11-27,9.23,9.35,9.22,9.23,101000,7.38896081573999,7.48502531171928,7.38095544107505,7.38896081573999,126165.238014818,0.0,1.0
2006-11-28,9.26,9.31,9.17,9.17,95300,7.41297693973481,7.45300381305952,7.34092856775035,7.34092856775035,119045.021612002,0.0,1.0
2006-11-29,8.99,9.24,8.92,9.22,30800,7.19683182378142,7.39696619040493,7.14079420112684,7.38095544107505,38474.1517906574,0.0,1.0
2006-11-30,9.1,9.18,8.9,8.98,78400,7.28489094509577,7.34893394241529,7.12478345179696,7.18882644911648,97934.2045580369,0.0,1.0
2006-12-01,8.99,9.09,8.93,9.02,35800,7.19683182378142,7.27688557043083,7.14879957579178,7.22084794777625,44719.9556527771,0.0,1.0
2006-12-04,8.94,9.01,8.89,8.99,84100,7.15680495045672,7.21284257311131,7.11677807713202,7.19683182378142,105054.420960853,0.0,1.0
2006-12-05,8.87,9.01,8.8399,9.01,34900,7.10076732780214,7.21284257311131,7.07667115006067,7.21284257311131,43595.7109575955,0.0,1.0
2006-12-06,8.86,8.9,8.79,8.84,28100,7.0927619531372,7.12478345179696,7.03672433048262,7.07675120380732,35101.4177051127,0.0,1.0
2006-12-07,9.18,9.2,8.9,8.9,194000,7.34893394241529,7.36494469174517,7.12478345179696,7.12478345179696,242337.189850244,0.0,1.0
2006-12-08,9.42,9.46,9.08,9.08,55000,7.54106293437386,7.57308443303362,7.26888019576589,7.26888019576589,68703.8424833167,0.0,1.0
2006-12-11,9.33,9.52,9.31,9.52,67900,7.4690145623894,7.62111668102327,7.45300381305952,7.62111668102327,84818.0164475855,0.0,1.0
2006-12-12,9.26,9.35,9.17,9.35,29600,7.41297693973481,7.48502531171928,7.34092856775035,7.48502531171928,36975.1588637487,0.0,1.0
2006-12-13,9.12,9.27,9.02,9.27,41400,7.30890706909059,7.42911935641116,7.22876554421021,7.42911935641116,51658.6127626027,0.01,1.0
2006-12-14,9.21,9.22,9.09,9.13,55800,7.38103444148293,7.38904859397097,7.28486461162648,7.31692122157863,69626.825897421,0.0,1.0
2006-12-15,9.19,9.22,9.16,9.2,53000,7.36500613650686,7.38904859397097,7.34096367904274,7.37302028899489,66133.0066767618,0.0,1.0
2006-12-18,9.23,9.27,9.19,9.23,21900,7.39706274645901,7.42911935641116,7.36500613650686,7.39706274645901,27326.6574758695,0.0,1.0
2006-12-19,9.15,9.22,9.06,9.22,17100,7.3329495265547,7.38904859397097,7.26082215416236,7.38904859397097,21337.2530975968,0.0,1.0
2006-12-20,9.28,9.35,9.18,9.18,17200,7.4371335088992,7.49323257631546,7.35699198401882,7.35699198401882,21462.0323554774,0.0,1.0
2006-12-21,9.21,9.31,9.15,9.18,18900,7.38103444148293,7.46117596636331,7.3329495265547,7.35699198401882,23583.279739449,0.0,1.0
2006-12-22,9.14,9.27,9.06,9.25,19400,7.32493537406667,7.42911935641116,7.26082215416236,7.41309105143508,24207.1760288524,0.0,1.0
2006-12-26,9.08,9.27,8.76,9.21,61800,7.27685045913844,7.42911935641116,7.02039757952122,7.38103444148293,77113.5813702619,0.0,1.0
2006-12-27,9.22,9.26,8.98,9.01,30700,7.38904859397097,7.42110520392312,7.19670893425806,7.22075139172217,38307.2321693696,0.0,1.0
2006-12-28,9.29,9.3,9.2,9.2,16200,7.44514766138723,7.45316181387527,7.37302028899489,7.37302028899489,20214.2397766706,0.0,1.0
2006-12-29,9.18,9.3,9.18,9.21,16000,7.35699198401882,7.45316181387527,7.35699198401882,7.38103444148293,19964.6812609092,0.0,1.0
2007-01-03,9.08,9.35,9.06,9.22,41400,7.27685045913844,7.49323257631546,7.26082215416236,7.38904859397097,51658.6127626027,0.0,1.0
2007-01-04,9.07,9.22,8.97,9.22,20900,7.2688363066504,7.38904859397097,7.18869478177002,7.38904859397097,26078.8648970627,0.0,1.0
2007-01-05,9.6,9.67,9.16,9.16,38200,7.69358638851641,7.74968545593268,7.34096367904274,7.34096367904274,47665.6765104208,0.0,1.0
2007-01-08,9.69,9.75,9.55,9.59,28900,7.76571376090875,7.81379867583698,7.65351562607622,7.68557223602837,36061.2055275173,0.0,1.0
2007-01-09,9.92,9.95,9.65,9.65,56000,7.95003926813362,7.97408172559774,7.7336571509566,7.7336571509566,69876.3844131824,0.0,1.0
2007-01-10,10.05,10.26,9.93,9.98,46800,8.05422325047812,8.22252045272691,7.95805342062166,7.99812418306185,58396.6926881595,0.0,1.0
2007-01-11,9.83,10.02,9.78,9.97,63200,7.87791189574128,8.030180793014,7.83784113330109,7.99011003057382,78860.4909805915,0.0,1.0
2007-01-12,9.98,10.0,9.85,9.89,16000,7.99812418306185,8.01415248803793,7.89394020071736,7.92599681066951,19964.6812609092,0.0,1.0
2007-01-16,10.03,10.05,9.81,9.97,33400,8.03819494550204,8.05422325047812,7.86188359076521,7.99011003057382,41676.272132148,0.0,1.0
2007-01-17,10.09,10.18,9.96,10.0,100200,8.08627986043027,8.15840723282261,7.98209587808578,8.01415248803793,125028.816396444,0.0,1.0
2007-01-18,10.0,10.16,9.98,10.15,29800,8.01415248803793,8.14237892784653,7.99812418306185,8.1343647753585,37184.2188484435,0.0,1.0
2007-01-19,9.99,10.09,9.9,10.0,25400,8.00613833554989,8.08627986043027,7.93401096315755,8.01415248803793,31693.9315016934,0.0,1.0
2007-01-22,9.67,9.96,9.65,9.91,73000,7.74968545593268,7.98209587808578,7.7336571509566,7.94202511564559,91088.8582528984,0.0,1.0
2007-01-23,9.64,9.76,9.55,9.71,43100,7.72564299846856,7.82181282832502,7.65351562607622,7.78174206588483,53779.8601465743,0.0,1.0
2007-01-24,9.72,9.78,9.63,9.67,68800,7.78975621837287,7.83784113330109,7.71762884598053,7.74968545593268,85848.1294219097,0.0,1.0
2007-01-25,9.66,9.88,9.64,9.78,101800,7.74167130344464,7.91798265818147,7.72564299846856,7.83784113330109,127025.284522535,0.0,1.0
2007-01-26,9.66,9.74,9.56,9.73,32300,7.74167130344464,7.80578452334894,7.66152977856426,7.7977703708609,40303.7002954605,0.0,1.0
2007-01-29,9.69,9.82,9.61,9.61,47600,7.76571376090875,7.86989774325325,7.70160054100445,7.70160054100445,59394.926751205,0.0,1.0
2007-01-30,9.8899,9.89,9.7,9.7,53200,7.92591666914463,7.92599681066951,7.77372791339679,7.77372791339679,66382.5651925232,0.0,1.0
2007-01-31,9.94,9.96,9.76,9.79,31200,7.9660675731097,7.98209587808578,7.82181282832502,7.84585528578913,38931.128458773,0.0,1.0
2007-02-01,9.75,10.0296,9.62,9.91,189400,7.81379867583698,8.03787437940252,7.70961469349249,7.94202511564559,236331.914426013,0.0,1.0
2007-02-02,9.9,9.91,9.72,9.72,68100,7.93401096315755,7.94202511564559,7.78975621837287,7.78975621837287,84974.674616745,0.0,1.0
2007-02-05,9.87,9.95,9.81,9.92,19200,7.90996850569343,7.97408172559774,7.86188359076521,7.95003926813362,23957.6175130911,0.0,1.0
2007-02-06,9.82,9.95,9.78,9.95,26400,7.86989774325325,7.97408172559774,7.83784113330109,7.97408172559774,32941.7240805002,0.0,1.0
2007-02-07,9.7,9.85,9.66,9.78,29800,7.77372791339679,7.89394020071736,7.74167130344464,7.83784113330109,37184.2188484435,0.0,1.0
2007-02-08,10.15,10.22,9.83,9.83,84800,8.1343647753585,8.19046384277476,7.87791189574128,7.87791189574128,105812.810682819,0.0,1.0
2007-02-09,10.4,10.74,10.34,10.4,120800,8.33471858755945,8.60719977215273,8.28663367263122,8.33471858755945,150733.343519865,0.0,1.0
2007-02-12,10.56,10.8,10.48,10.54,70700,8.46294502736805,8.65528468708096,8.39883180746375,8.44691672239198,88218.9353216427,0.0,1.0
2007-02-13,10.46,10.85,10.43,10.68,88600,8.38280350248767,8.69535544952115,8.35876104502356,8.55911485722451,110554.422482285,0.0,1.0
2007-02-14,10.6,10.62,10.48,10.59,54500,8.4950016373202,8.51102994229628,8.39883180746375,8.48698748483217,68004.6955449721,0.0,1.0
2007-02-15,10.71,10.8,10.63,10.65,37000,8.58315731468862,8.65528468708096,8.51904409478432,8.53507239976039,46168.3254158526,0.0,1.0
2007-02-16,10.7,10.76,10.65,10.69,57300,8.57514316220058,8.62322807712881,8.53507239976039,8.56712900971254,71498.5147656312,0.0,1.0
2007-02-20,10.7,10.76,10.66,10.74,33400,8.57514316220058,8.62322807712881,8.54308655224843,8.60719977215273,41676.272132148,0.0,1.0
2007-02-21,10.7,10.79,10.68,10.73,43900,8.57514316220058,8.64727053459292,8.55911485722451,8.5991856196647,54778.0942096197,0.0,1.0
2007-02-22,10.73,10.8,10.59,10.67,29100,8.5991856196647,8.65528468708096,8.48698748483217,8.55110070473647,36310.7640432787,0.0,1.0
2007-02-23,10.72,10.79,10.66,10.73,21700,8.59117146717666,8.64727053459292,8.54308655224843,8.5991856196647,27077.0989601082,0.0,1.0
2007-02-26,10.7,10.78,10.7,10.74,13500,8.57514316220058,8.63925638210489,8.57514316220058,8.60719977215273,16845.1998138922,0.0,1.0
2007-02-27,10.41,10.74,10.3,10.74,48300,8.34273274004748,8.60719977215273,8.25457706267907,8.60719977215273,60268.3815563698,0.0,1.0
2007-02-28,10.43,10.47,10.16,10.42,141700,8.35876104502356,8.39081765497571,8.14237892784653,8.35074689253552,176812.208416927,0.0,1.0
2007-03-01,10.35,10.47,10.3,10.33,111500,8.29464782511926,8.39081765497571,8.25457706267907,8.27861952014318,139128.872536961,0.0,1.0
2007-03-02,10.29,10.47,10.29,10.39,43800,8.24656291019103,8.39081765497571,8.24656291019103,8.32670443507141,54653.314951739,0.0,1.0
2007-03-05,9.86,10.15,9.7401,10.15,38800,7.9019543532054,8.1343647753585,7.80586466487382,8.1343647753585,48414.3520577049,0.0,1.0
2007-03-06,10.4,10.52,10.05,10.05,43300,8.33471858755945,8.4308884174159,8.05422325047812,8.05422325047812,54029.4186623356,0.0,1.0
2007-03-07,10.42,10.45,10.32,10.41,31700,8.35074689253552,8.37478934999963,8.27060536765514,8.34273274004748,39555.0247481764,0.0,1.0
2007-03-08,10.61,10.73,10.54,10.65,67700,8.50301578980824,8.5991856196647,8.44691672239198,8.53507239976039,84475.5575852222,0.0,1.0
2007-03-09,10.6,10.74,10.47,10.74,39600,8.4950016373202,8.60719977215273,8.39081765497571,8.60719977215273,49412.5861207504,0.0,1.0
2007-03-12,10.6,10.65,10.42,10.55,40400,8.4950016373202,8.53507239976039,8.35074689253552,8.45493087488001,50410.8201837959,0.0,1.0
2007-03-13,10.42,10.65,10.42,10.59,27400,8.35074689253552,8.53507239976039,8.35074689253552,8.48698748483217,34189.5166593071,0.0,1.0
2007-03-14,10.32,10.45,10.28,10.42,27800,8.27861952014318,8.38290445595894,8.24653184758449,8.35883870153992,34655.0532129103,0.01,1.0
2007-03-15,10.42,10.42,10.2,10.42,39800,8.35883870153992,8.35883870153992,8.1823565024671,8.35883870153992,49614.0689882673,0.0,1.0
2007-03-16,10.4,10.49,10.37,10.45,20700,8.34279486526057,8.41499212851763,8.31872911084155,8.38290445595894,25804.3022124908,0.0,1.0
2007-03-19,10.66,10.71,10.43,10.43,37700,8.55136473689208,8.59147432759045,8.36686061967959,8.36686061967959,46996.2412275798,0.0,1.0
2007-03-20,10.75,10.85,10.71,10.71,34500,8.62356200014915,8.70378118154588,8.59147432759045,8.59147432759045,43007.1703541513,0.0,1.0
2007-03-21,11.0,11.01,10.74,10.76,97500,8.82410995364099,8.83213187178066,8.61554008200947,8.63158391828882,121542.003174775,0.0,1.0
2007-03-22,10.9,11.02,10.86,10.99,36000,8.74389077224425,8.84015378992033,8.71180309968556,8.81608803550131,44877.0473260709,0.0,1.0
2007-03-23,11.29,11.35,10.93,10.93,59600,9.05674557969152,9.10487708852956,8.76795652666327,8.76795652666327,74296.4450176063,0.0,1.0
2007-03-26,11.31,11.43,11.25,11.33,60100,9.07278941597087,9.16905243364695,9.02465790713283,9.08883325225022,74919.7373415795,0.0,1.0
2007-03-27,11.38,11.39,11.26,11.2999,37500,9.12894284294858,9.13696476108826,9.0326798252725,9.0646872786498,46746.9242979906,0.0,1.0
2007-03-28,11.37,11.53,11.34,11.34,34500,9.12092092480891,9.24927161504369,9.09685517038989,9.09685517038989,43007.1703541513,0.0,1.0
2007-03-29,11.33,11.52,11.3,11.39,39600,9.08883325225022,9.24124969690401,9.06476749783119,9.13696476108826,49364.752058678,0.0,1.0
2007-03-30,11.27,11.48,11.25,11.34,33400,9.04070174341217,9.20916202434532,9.02465790713283,9.09685517038989,41635.9272414103,0.0,1.0
2007-04-02,11.3,11.4,11.21,11.34,47000,9.06476749783119,9.14498667922793,8.99257023457413,9.09685517038989,58589.4784534815,0.0,1.0
2007-04-03,11.7,11.99,11.4,11.4,79200,9.38564422341814,9.61827984946867,9.14498667922793,9.14498667922793,98729.504117356,0.0,1.0
2007-04-04,11.58,11.76,11.56,11.74,102600,9.28938120574206,9.43377573225618,9.27333736946271,9.41773189597683,127899.584879302,0.0,1.0
2007-04-05,11.63,11.74,11.58,11.58,23800,9.32949079644042,9.41773189597683,9.28938120574206,9.28938120574206,29668.7146211247,0.0,1.0
2007-04-09,11.7,11.84,11.55,11.55,56800,9.38564422341814,9.49795107737357,9.26531545132304,9.26531545132304,70806.0080033563,0.0,1.0
2007-04-10,11.68,11.82,11.62,11.76,57800,9.36960038713879,9.48190724109422,9.32146887830075,9.43377573225618,72052.5926513028,0.0,1.0
2007-04-11,11.69,11.79,11.64,11.73,31400,9.37762230527847,9.4578414866752,9.3375127145801,9.40970997783716,39142.7579455174,0.0,1.0
2007-04-12,11.73,11.78,11.57,11.76,28100,9.40970997783716,9.44981956853553,9.28135928760238,9.43377573225618,35029.0286072943,0.0,1.0
2007-04-13,11.72,11.83,11.65,11.77,23900,9.40168805969749,9.4899291592339,9.34553463271977,9.44179765039585,29793.3730859193,0.0,1.0
2007-04-16,11.89,11.93,11.74,11.77,19900,9.53806066807194,9.57014834063063,9.41773189597683,9.44179765039585,24807.0344941336,0.0,1.0
2007-04-17,11.78,11.89,11.75,11.89,21900,9.44981956853553,9.53806066807194,9.42575381411651,9.53806066807194,27300.2037900265,0.0,1.0
2007-04-18,11.74,11.83,11.72,11.81,32000,9.41773189597683,9.4899291592339,9.40168805969749,9.47388532295455,39890.7087342853,0.0,1.0
2007-04-19,11.64,11.76,11.61,11.71,28700,9.3375127145801,9.43377573225618,9.31344696016108,9.39366614155781,35776.9793960621,0.0,1.0
2007-04-20,11.75,11.82,11.59,11.64,37000,9.42575381411651,9.48190724109422,9.29740312388173,9.3375127145801,46123.6319740173,0.0,1.0
2007-04-23,11.92,11.99,11.78,11.78,27500,9.56212642249096,9.61827984946867,9.44981956853553,9.44981956853553,34281.0778185264,0.0,1.0
2007-04-24,11.85,11.99,11.77,11.89,32700,9.50597299551324,9.61827984946867,9.44179765039585,9.53806066807194,40763.3179878478,0.0,1.0
2007-04-25,11.86,11.96,11.82,11.95,48000,9.51399491365292,9.59421409504965,9.48190724109422,9.58619217690998,59836.0631014279,0.0,1.0
2007-04-26,11.73,11.82,11.7,11.82,30900,9.40970997783716,9.48190724109422,9.38564422341814,9.48190724109422,38519.4656215442,0.0,1.0
2007-04-27,11.8,11.91,11.73,11.79,83600,9.46586340481488,9.55410450435129,9.40970997783716,9.4578414866752,104214.47656832,0.0,1.0
2007-04-30,11.58,11.92,11.57,11.89,62400,9.28938120574206,9.56212642249096,9.28135928760238,9.53806066807194,77786.8820318562,0.0,1.0
2007-05-01,11.54,11.78,11.31,11.78,44400,9.25729353318336,9.44981956853553,9.07278941597087,9.44981956853553,55348.3583688208,0.0,1.0
2007-05-02,11.82,11.9246,11.52,11.52,26200,9.48190724109422,9.56581650483521,9.24124969690401,9.24124969690401,32660.5177761961,0.0,1.0
2007-05-03,11.67,11.92,11.63,11.86,32000,9.36157846899912,9.56212642249096,9.32949079644042,9.51399491365292,39890.7087342853,0.0,1.0
2007-05-04,11.77,11.92,11.67,11.7,43300,9.44179765039585,9.56212642249096,9.36157846899912,9.38564422341814,53977.1152560798,0.0,1.0
2007-05-07,11.82,11.89,11.75,11.8,26800,9.48190724109422,9.53806066807194,9.42575381411651,9.46586340481488,33408.4685649639,0.0,1.0
2007-05-08,11.75,11.76,11.64,11.76,20800,9.42575381411651,9.43377573225618,9.3375127145801,9.43377573225618,25928.9606772854,0.0,1.0
2007-05-09,11.76,11.78,11.68,11.72,20200,9.43377573225618,9.44981956853553,9.36960038713879,9.40168805969749,25181.0098885176,0.0,1.0
2007-05-10,11.73,11.77,11.67,11.75,24600,9.40970997783716,9.44179765039585,9.36157846899912,9.42575381411651,30665.9823394818,0.0,1.0
2007-05-11,11.75,11.78,11.63,11.63,16400,9.42575381411651,9.44981956853553,9.32949079644042,9.32949079644042,20443.9882263212,0.0,1.0
2007-05-14,11.8,11.84,11.75,11.75,16400,9.46586340481488,9.49795107737357,9.42575381411651,9.42575381411651,20443.9882263212,0.0,1.0
2007-05-15,11.97,12.01,11.86,11.86,22600,9.60223601318933,9.63432368574802,9.51399491365292,9.51399491365292,28172.813043589,0.0,1.0
2007-05-16,11.85,12.02,11.82,11.99,31400,9.50597299551324,9.6423456038877,9.48190724109422,9.61827984946867,39142.7579455174,0.0,1.0
2007-05-17,11.81,11.95,11.69,11.9,19300,9.47388532295455,9.58619217690998,9.37762230527847,9.54608258621161,24059.0837053658,0.0,1.0
2007-05-18,11.94,11.94,11.81,11.87,21600,9.57817025877031,9.57817025877031,9.47388532295455,9.52201683179259,26926.2283956425,0.0,1.0
2007-05-21,12.01,12.11,11.92,12.01,14200,9.63432368574802,9.71454286714476,9.56212642249096,9.63432368574802,17701.5020008391,0.0,1.0
2007-05-22,11.96,12.02,11.95,12.0,17100,9.59421409504965,9.6423456038877,9.58619217690998,9.62630176760835,21316.5974798837,0.0,1.0
2007-05-23,12.12,12.13,11.98,11.98,27000,9.72256478528443,9.73058670342411,9.610257931329,9.610257931329,33657.7854945532,0.0,1.0
2007-05-24,12.08,12.39,12.05,12.08,36100,9.69047711272574,9.93915657505562,9.66641135830672,9.69047711272574,45001.7057908656,0.0,1.0
2007-05-25,12.19,12.26,12.14,12.14,26300,9.77871821226215,9.83487163923986,9.73860862156378,9.73860862156378,32785.1762409907,0.0,1.0
2007-05-29,12.7,12.96,12.58,12.58,28000,10.1878360373855,10.396405909017,10.0915730197094,10.0915730197094,34904.3701424996,0.0,1.0
2007-05-30,12.74,12.8,12.53,12.61,30400,10.2199237099442,10.2680552187822,10.0514634290111,10.1156387741284,37896.173297571,0.0,1.0
2007-05-31,13.04,13.2,12.9022,13.2,275000,10.4605812541344,10.5889319443692,10.3500392221697,10.5889319443692,342810.778185264,0.0,1.0
2007-06-01,13.29,13.3299,12.97,13.12,89900,10.6611292076262,10.6931366610035,10.4044278271567,10.5247565992518,112067.959850383,0.0,1.0
2007-06-04,13.41,13.42,13.27,13.3,76500,10.7573922253023,10.765414143442,10.6450853713469,10.6691511257659,95363.725567901,0.0,1.0
2007-06-05,13.37,13.38,13.2,13.32,38900,10.7253045527436,10.7333264708833,10.5889319443692,10.6851949620453,48492.1428051157,0.0,1.0
2007-06-06,13.05,13.31,12.95,13.27,40700,10.4686031722741,10.6771730439056,10.3883839908773,10.6450853713469,50735.995171419,0.0,1.0
2007-06-07,12.83,13.03,12.73,13.03,54500,10.2921209732013,10.4525593359947,10.2119017918045,10.4525593359947,67938.8633130793,0.0,1.0
2007-06-08,12.93,12.98,12.64,12.75,24100,10.372340154598,10.4124497452964,10.1397045285475,10.2279456280839,30042.6900155086,0.0,1.0
2007-06-11,12.98,12.99,12.88,12.99,30500,10.4124497452964,10.420471663436,10.3322305638996,10.420471663436,38020.8317623655,0.0,1.0
2007-06-12,13.08,13.23,12.86,12.9,282000,10.4926689266931,10.6129976987882,10.3161867276203,10.348274400179,351536.870720889,0.0,1.0
2007-06-13,13.51,13.59,13.2,13.26,39500,10.8456333248387,10.9098561720621,10.5967697918484,10.6449369272659,49203.6734063141,0.01,1.0
2007-06-14,13.67,13.81,13.4588,13.51,79500,10.9740790192854,11.0864690019262,10.8045307026158,10.8456333248387,99030.1781215684,0.0,1.0
2007-06-15,13.76,13.92,13.61,13.87,70100,11.0463297224116,11.1747754168583,10.9259118838679,11.1346361373437,87320.9495134839,0.0,1.0
2007-06-18,13.74,13.8,13.69,13.76,29100,11.0302740106058,11.0784411460233,10.9901347310912,11.0463297224116,36248.7821803477,0.0,1.0
2007-06-19,13.71,13.8,13.69,13.74,55800,11.006190442897,11.0784411460233,10.9901347310912,11.0302740106058,69507.9740777805,0.0,1.0
2007-06-20,13.69,13.73,13.64,13.66,16100,10.9901347310912,11.0222461547029,10.9499954515766,10.9660511633825,20055.16814789,0.0,1.0
2007-06-21,13.61,13.67,13.5199,13.67,109400,10.9259118838679,10.9740790192854,10.8535809021826,10.9740790192854,136275.490396221,0.0,1.0
2007-06-22,13.64,13.67,13.57,13.57,17700,10.9499954515766,10.9740790192854,10.8938004602562,10.8938004602562,22048.2283365002,0.0,1.0
2007-06-25,13.41,13.68,13.4,13.62,62200,10.7653547658096,10.9821068751883,10.7573269099067,10.9339397397708,77480.2148322208,0.0,1.0
2007-06-26,13.21,13.54,13.18,13.54,39400,10.6047976477513,10.8697168925475,10.5807140800425,10.8697168925475,49079.1071445257,0.0,1.0
2007-06-27,13.23,13.26,13.01,13.15,31900,10.6208533595571,10.6449369272659,10.444240529693,10.5566305123338,39736.6375104156,0.0,1.0
2007-06-28,13.3,13.39,13.22,13.28,24300,10.6770483508775,10.7492990540038,10.6128255036542,10.6609926390717,30269.6016145172,0.0,1.0
2007-06-29,13.34,13.59,13.29,13.31,59300,10.7091597744892,10.9098561720621,10.6690204949746,10.6850762067804,73867.7932403648,0.0,1.0
2007-07-02,13.68,13.68,13.32,13.49,45300,10.9821068751883,10.9821068751883,10.6931040626833,10.8295776130329,56428.5165900259,0.0,1.0
2007-07-03,13.69,13.8,13.61,13.69,13900,10.9901347310912,11.0784411460233,10.9259118838679,10.9901347310912,17314.710388551,0.0,1.0
2007-07-05,13.82,13.86,13.76,13.76,27600,11.0944968578291,11.1266082814408,11.0463297224116,11.0463297224116,34380.2882535257,0.0,1.0
2007-07-06,14.07,14.1,13.89,13.9,108100,11.295193255402,11.3192768231107,11.1506918491495,11.1587197050524,134656.128992976,0.0,1.0
2007-07-09,13.96,14.22,13.94,14.22,54300,11.2068868404699,11.4156110939457,11.1908311286641,11.4156110939457,67639.4801509583,0.0,1.0
2007-07-10,13.98,14.03,13.84,13.92,65700,11.2229425522758,11.2630818317903,11.1105525696349,11.1747754168583,81840.0339948054,0.0,1.0
2007-07-11,13.92,14.01,13.89,13.9,26500,11.1747754168583,11.2470261199845,11.1506918491495,11.1587197050524,33010.0593738561,0.0,1.0
2007-07-12,14.13,14.169,14.01,14.02,48600,11.3433603908195,11.3746690288409,11.2470261199845,11.2550539758874,60539.2032290343,0.0,1.0
2007-07-13,14.45,14.55,14.15,14.15,72400,11.6002517797128,11.6805303387419,11.3594161026253,11.3594161026253,90185.9735346108,0.0,1.0
2007-07-16,14.26,14.46,14.25,14.37,62900,11.4477225175574,11.6082796356157,11.4396946616545,11.5360289324895,78352.1786647378,0.0,1.0
2007-07-17,14.11,14.26,14.05,14.26,81000,11.3273046790137,11.4477225175574,11.2791375435962,11.4477225175574,100898.67204839,0.0,1.0
2007-07-18,14.0,14.17,13.88,14.17,30500,11.2389982640816,11.3754718144312,11.1426639932466,11.3754718144312,37992.7098453816,0.0,1.0
2007-07-19,14.07,14.15,14.01,14.11,132100,11.295193255402,11.3594161026253,11.2470261199845,11.3273046790137,164552.031822128,0.0,1.0
2007-07-20,13.9,14.14,13.82,14.07,126100,11.1587197050524,11.3513882467224,11.0944968578291,11.295193255402,157078.056114841,0.0,1.0
2007-07-23,13.56,13.95,13.43,13.9,129700,10.8857726043533,11.198858984567,10.7814104776154,11.1587197050524,161562.441539213,0.0,1.0
2007-07-24,13.41,13.72,13.31,13.68,96800,10.7653547658096,11.0142182988,10.6850762067804,10.9821068751883,120580.141410916,0.0,1.0
2007-07-25,13.64,13.78,13.51,13.65,95400,10.9499954515766,11.0623854342175,10.8456333248387,10.9580233074796,118836.213745883,0.0,1.0
2007-07-26,13.24,13.5,13.06,13.39,61700,10.62888121546,10.8376054689358,10.4843798092075,10.7492990540038,76857.3835232804,0.0,1.0
2007-07-27,13.2,13.38,13.19,13.2,36900,10.5967697918484,10.7412711981008,10.5887419359454,10.5967697918484,45964.9505998222,0.0,1.0
2007-07-30,13.26,13.31,13.15,13.24,69300,10.6449369272659,10.6850762067804,10.5566305123338,10.62888121546,86324.4194191782,0.0,1.0
2007-07-31,12.92,13.43,12.88,13.33,78900,10.3719898265667,10.7814104776154,10.3398784029551,10.7011319185863,98282.78055084,0.0,1.0
2007-08-01,12.77,12.94,12.72,12.81,40700,10.251571988023,10.3880455383726,10.2114327085084,10.2836834116347,50698.4685477716,0.0,1.0
2007-08-02,13.21,13.28,12.93,12.93,60200,10.6047976477513,10.6609926390717,10.3800176824696,10.3800176824696,74988.889596458,0.0,1.0
2007-08-03,13.04,13.35,13.0,13.18,49500,10.4683240974017,10.7171876303921,10.4362126737901,10.5807140800425,61660.2995851277,0.0,1.0
2007-08-06,12.93,13.1,12.88,13.1,22500,10.3800176824696,10.5164912328192,10.3398784029551,10.5164912328192,28027.4089023308,0.0,1.0
2007-08-07,13.2,13.32,13.09,13.09,43300,10.5967697918484,10.6931040626833,10.5084633769163,10.5084633769163,53937.1913542629,0.0,1.0
2007-08-08,13.3,13.45,13.2,13.27,90600,10.6770483508775,10.7974661894212,10.5967697918484,10.6529647831688,112857.033180052,0.0,1.0
2007-08-09,12.67,13.24,12.48,13.15,471700,10.1712934289938,10.62888121546,10.0187641668384,10.5566305123338,587579.056854642,0.0,1.0
2007-08-10,12.44,12.48,11.99,12.46,291700,9.98665274322679,10.0187641668384,9.62539922759559,10.0027084550326,363359.785635994,0.0,1.0
2007-08-13,12.38,12.79,12.34,12.6,87000,9.9384856078093,10.2676276998288,9.90637418419763,10.1150984376734,108372.647755679,0.0,1.0
2007-08-14,11.97,12.28,11.93,12.28,58100,9.60934351578976,9.85820704878014,9.5772320921781,9.85820704878014,72372.9980989074,0.0,1.0
2007-08-15,11.5,11.92,11.42,11.86,62300,9.23203428835274,9.56920423627519,9.16781144112941,9.52103710085769,77604.7810940091,0.0,1.0
2007-08-16,11.45,11.53,11.27,11.27,90100,9.19189500883816,9.25611785606148,9.04739360258568,9.04739360258568,112234.201871111,0.0,1.0
2007-08-17,12.07,12.48,11.77,11.93,108600,9.68962207481892,10.0187641668384,9.44878639773145,9.5772320921781,135278.960301916,0.0,1.0
2007-08-20,12.3,12.31,11.99,12.19,50000,9.87426276058597,9.88229061648889,9.62539922759559,9.7859563456539,62283.1308940683,0.0,1.0
2007-08-21,12.34,12.34,12.06,12.25,41300,9.90637418419763,9.90637418419763,9.681594218916,9.83412348107139,51445.8661185004,0.0,1.0
2007-08-22,12.58,12.65,12.47,12.51,70700,10.0990427258676,10.155237717188,10.0107363109355,10.0428477345472,88068.3470842126,0.0,1.0
2007-08-23,12.64,12.93,12.45,12.83,51600,10.1472098612851,10.3800176824696,9.9946805991297,10.2997391234405,64276.1910826784,0.0,1.0
2007-08-24,12.85,12.93,12.65,12.8,92400,10.3157948352463,10.3800176824696,10.155237717188,10.2756555557317,115099.225892238,0.0,1.0
2007-08-27,12.75,12.85,12.56,12.85,26500,10.2355162762172,10.3157948352463,10.0829870140618,10.3157948352463,33010.0593738561,0.0,1.0
2007-08-28,12.2,12.64,12.15,12.64,61900,9.79398420155682,10.1472098612851,9.75384492204224,10.1472098612851,77106.5160468565,0.0,1.0
2007-08-29,12.54,12.56,12.28,12.35,32800,10.0669313022559,10.0829870140618,9.85820704878014,9.91440204010055,40857.733866509,0.0,1.0
2007-08-30,12.64,12.79,12.39,12.54,59000,10.1472098612851,10.2676276998288,9.94651346371221,10.0669313022559,73494.0944550005,0.0,1.0
2007-08-31,12.89,12.93,12.68,12.84,36600,10.347906258858,10.3800176824696,10.1793212848968,10.3077669793434,45591.2518144579,0.0,1.0
2007-09-04,13.12,13.22,12.95,13.01,54500,10.532546944625,10.6128255036542,10.3960733942755,10.444240529693,67888.6126745346,0.0,1.0
2007-09-05,12.83,13.1,12.7,13.1,43800,10.2997391234405,10.5164912328192,10.1953769967026,10.5164912328192,54560.0226632038,0.0,1.0
2007-09-06,12.91,12.96,12.73,12.78,36900,10.3639619706638,10.4041012501784,10.2194605644113,10.2595998439259,45964.9505998224,0.0,1.0
2007-09-07,12.79,12.87,12.75,12.86,34100,10.2676276998288,10.3318505470522,10.2355162762172,10.3238226911492,42477.0952697547,0.0,1.0
2007-09-10,12.73,12.89,12.63,12.81,21600,10.2194605644113,10.347906258858,10.1391820053822,10.2836834116347,26906.3125462376,0.0,1.0
2007-09-11,12.66,12.84,12.49,12.83,43900,10.1632655730909,10.3077669793434,10.0267920227414,10.2997391234405,54684.5889249921,0.0,1.0
2007-09-12,12.74,12.74,12.5401,12.56,25200,10.2355162762172,10.2355162762172,10.0749134737355,10.0909014465689,31366.0778153392,0.01,1.0
2007-09-13,13.0,13.06,12.72,12.72,26400,10.4444043634869,10.492609306703,10.2194479618118,10.2194479618118,32859.7005684508,0.0,1.0
2007-09-14,12.8,13.03,12.76,12.95,25400,10.2837212194333,10.4685068350949,10.2515845906225,10.4042335774735,31615.0149408578,0.0,1.0
2007-09-17,12.74,12.89,12.72,12.83,31700,10.2355162762172,10.3560286342574,10.2194479618118,10.3078236910413,39456.5343946926,0.0,1.0
2007-09-18,12.94,13.0001,12.68,12.81,125000,10.3961994202708,10.4444847050589,10.1873113330011,10.2917553766359,155585.703449104,0.0,1.0
2007-09-19,12.78,12.91,12.75,12.91,105800,10.2676529050279,10.3720969486628,10.2435504334198,10.3720969486628,131687.739399321,0.0,1.0
2007-09-20,13.14,13.22,12.85,12.91,31300,10.5568825643245,10.6211558219459,10.3238920054467,10.3720969486628,38958.6601436554,0.0,1.0
2007-09-21,13.13,13.13,12.98,13.12,28400,10.5488484071218,10.5488484071218,10.4283360490815,10.5408142499191,35349.0718236363,0.0,1.0
2007-09-24,13.11,13.2699,13.07,13.13,22500,10.5327800927164,10.6612462663873,10.5006434639057,10.5488484071218,28005.4266208387,0.0,1.0
2007-09-25,13.12,13.13,12.93,12.94,86300,10.5408142499191,10.5488484071218,10.3881652630681,10.3961994202708,107416.369661261,0.0,1.0
2007-09-26,13.12,13.18,13.04,13.18,22200,10.5408142499191,10.5890191931352,10.4765409922976,10.5890191931352,27632.0209325608,0.0,1.0
2007-09-27,13.28,13.31,13.19,13.26,337400,10.669360765162,10.6934632367701,10.5970533503379,10.6532924507566,419956.930749821,0.0,1.0
2007-09-28,13.43,13.52,13.26,13.33,59600,10.7898731232022,10.8621805380264,10.6532924507566,10.7095315511754,74183.263404533,0.0,1.0
2007-10-01,13.52,13.52,13.39,13.46,46100,10.8621805380264,10.8621805380264,10.7577364943915,10.8139755948103,57380.0074320294,0.0,1.0
2007-10-02,13.35,13.41,13.23,13.35,36900,10.7255998655808,10.7738048087969,10.6291899791486,10.7255998655808,45928.8996581754,0.0,1.0
2007-10-03,13.11,13.38,13.07,13.35,25700,10.5327800927164,10.7497023371888,10.5006434639057,10.7255998655808,31988.4206291358,0.0,1.0
2007-10-04,13.25,13.32,13.06,13.1,27600,10.645258293554,10.7014973939727,10.492609306703,10.5247459355137,34353.323321562,0.0,1.0
2007-10-05,13.66,13.74,13.38,13.41,31800,10.9746587388639,11.0389319964854,10.7497023371888,10.7738048087969,39581.0029574521,0.0,1.0
2007-10-08,13.84,13.87,13.52,13.7,46400,11.1192735685122,11.1433760401203,10.8621805380264,11.0067953676747,57753.4131203074,0.0,1.0
2007-10-09,13.74,13.76,13.65,13.72,55300,11.0389319964854,11.0550003108908,10.9666245816612,11.02286368208,68831.1152058835,0.0,1.0
2007-10-10,13.66,13.75,13.61,13.75,19200,10.9746587388639,11.0469661536881,10.9344879528505,11.0469661536881,23897.9640497824,0.0,1.0
2007-10-11,13.64,13.91,13.61,13.68,29100,10.9585904244586,11.175512668931,10.9344879528505,10.9907270532693,36220.3517629513,0.0,1.0
2007-10-12,13.71,13.81,13.65,13.76,23500,11.0148295248773,11.0951710969042,10.9666245816612,11.0550003108908,29250.1122484316,0.0,1.0
2007-10-15,13.38,13.69,13.34,13.66,33700,10.7497023371888,10.998761210472,10.7175657083781,10.9746587388639,41945.9056498785,0.0,1.0
2007-10-16,13.01,13.38,13.01,13.37,42400,10.4524385206896,10.7497023371888,10.4524385206896,10.7416681799861,52774.670609936,0.0,1.0
2007-10-17,13.24,13.38,13.13,13.3,34900,10.6372241363513,10.7497023371888,10.5488484071218,10.6854290795674,43439.5284029897,0.0,1.0
2007-10-18,13.41,13.55,13.09,13.26,51900,10.7738048087969,10.8862830096344,10.516711778311,10.6532924507566,64599.1840720678,0.0,1.0
2007-10-19,13.22,13.52,13.11,13.46,29300,10.6211558219459,10.8621805380264,10.5327800927164,10.8139755948103,36469.28888847,0.0,1.0
2007-10-22,13.2,13.22,12.61,12.89,56900,10.6050875075405,10.6211558219459,10.1310722325823,10.3560286342574,70822.6122100324,0.0,1.0
2007-10-23,13.2199,13.52,13.1699,13.52,37700,10.6210754803739,10.8621805380264,10.5809046943605,10.8621805380264,46924.6481602497,0.0,1.0
2007-10-24,13.09,13.19,12.874,13.16,54400,10.516711778311,10.5970533503379,10.3431739827331,10.5729508787298,67710.8981410503,0.0,1.0
2007-10-25,13.07,13.22,13.0,13.15,24000,10.5006434639057,10.6211558219459,10.4444043634869,10.5649167215271,29872.4550622279,0.0,1.0
2007-10-26,13.34,13.42,13.04,13.1,30400,10.7175657083781,10.7818389659996,10.4765409922976,10.5247459355137,37838.4430788221,0.0,1.0
2007-10-29,13.29,13.31,13.16,13.31,32700,10.6773949223647,10.6934632367701,10.5729508787298,10.6934632367701,40701.2200222855,0.0,1.0
2007-10-30,13.22,13.25,13.01,13.1,60300,10.6211558219459,10.645258293554,10.4524385206896,10.5247459355137,75054.5433438478,0.0,1.0
2007-10-31,13.49,13.49,13.25,13.3,45700,10.8380780664183,10.8380780664183,10.645258293554,10.6854290795674,56882.1331809926,0.0,1.0
2007-11-01,13.235,13.46,13.23,13.42,33500,10.6332070577499,10.8139755948103,10.6291899791486,10.7818389659996,41696.96852436,0.0,1.0
2007-11-02,13.59,13.62,13.43,13.43,41000,10.9184196384452,10.9425221100532,10.7898731232022,10.7898731232022,51032.1107313059,0.0,1.0
2007-11-05,13.5,13.59,13.33,13.41,39900,10.846112223621,10.9184196384452,10.7095315511754,10.7738048087969,49662.956540954,0.0,1.0
2007-11-06,13.58,13.62,13.4602,13.62,24000,10.9103854812425,10.9425221100532,10.8141362779543,10.9425221100532,29872.4550622279,0.0,1.0
2007-11-07,13.04,13.67,12.99,13.67,58400,10.4765409922976,10.9826928960666,10.4363702062842,10.9826928960666,72689.6406514215,0.0,1.0
2007-11-08,13.29,13.41,13.0,13.32,56300,10.6773949223647,10.7738048087969,10.4444043634869,10.7014973939727,70075.8008334763,0.0,1.0
2007-11-09,12.89,13.5,12.76,13.5,39600,10.3560286342574,10.846112223621,10.2515845906225,10.846112223621,49289.5508526761,0.0,1.0
2007-11-12,12.36,12.84,12.36,12.78,38100,9.93021830251524,10.315857848244,9.93021830251524,10.2676529050279,47422.5224112869,0.0,1.0
2007-11-13,12.45,12.59,12.37,12.52,221000,10.0025257173394,10.1150039181769,9.93825245971792,10.0587648177582,275075.523698015,0.0,1.0
2007-11-14,12.27,12.59,12.22,12.58,82900,9.8579108876911,10.1150039181769,9.81774010167769,10.1069697609743,103184.438527446,0.0,1.0
2007-11-15,12.08,12.29,12.06,12.15,39500,9.70526190084014,9.87397920209646,9.68919358643477,9.76150100125891,49165.0822899168,0.0,1.0
2007-11-16,12.25,12.29,11.92,12.13,74100,9.84184257328574,9.87397920209646,9.57671538559722,9.74543268685355,92231.2050046287,0.0,1.0
2007-11-19,12.08,12.28,11.99,12.22,35900,9.70526190084014,9.86594504489378,9.632954486016,9.81774010167769,44684.2140305826,0.0,1.0
2007-11-20,12.11,12.15,12.01,12.07,36700,9.72936437244818,9.76150100125891,9.64902280042136,9.69722774363746,45679.9625326569,0.0,1.0
2007-11-21,11.49,11.9501,11.37,11.92,90400,9.23124662588189,9.6008981987773,9.1348367394497,9.57671538559722,112519.580734392,0.0,1.0
2007-11-23,11.64,11.81,11.57,11.66,63400,9.35175898392212,9.48833965636772,9.29551988350334,9.36782729832748,78913.0687893855,0.0,1.0
2007-11-26,11.43,11.97,11.4,11.85,120000,9.18304168266579,9.61688617161063,9.15893921105775,9.52047628517845,149362.27531114,0.0,1.0
2007-11-27,11.42,11.5,11.09,11.35,158800,9.17500752546311,9.23928078308457,8.9098803377746,9.11876842504434,197656.077661742,0.0,1.0
2007-11-28,11.71,11.94,11.53,11.57,148600,9.4079980843409,9.59278370000259,9.26338325469261,9.29551988350334,184960.284260295,0.0,1.0
2007-11-29,11.72,11.77,11.38,11.57,323900,9.41603224154358,9.45620302755699,9.14287089665238,9.29551988350334,403153.674777318,0.0,1.0
2007-11-30,11.89,12.02,11.75,12.02,209600,9.55261291398918,9.65705695762404,9.44013471315162,9.65705695762404,260886.107543457,0.0,1.0
2007-12-03,11.81,11.89,11.62,11.76,163300,9.48833965636772,9.55261291398918,9.33569066951675,9.44816887035431,203257.162985909,0.0,1.0
2007-12-04,11.39,11.79,11.36,11.79,87400,9.15090505385506,9.47227134196235,9.12680258224702,9.47227134196235,108785.523851613,0.0,1.0
2007-12-05,12.13,12.4,11.44,11.52,107500,9.74543268685355,9.96235493132597,9.19107583986847,9.25534909748993,133803.704966229,0.0,1.0
2007-12-06,12.18,12.42,12.14,12.36,79600,9.78560347286696,9.97842324573133,9.75346684405623,9.93021830251524,99076.9759563894,0.0,1.0
2007-12-07,12.48,12.51,12.22,12.32,43100,10.0266281889474,10.0507306605555,9.81774010167769,9.89808167370451,53645.9505492512,0.0,1.0
2007-12-10,12.8,12.8,12.4,12.49,70500,10.2837212194333,10.2837212194333,9.96235493132597,10.0346623461501,87750.3367452942,0.0,1.0
2007-12-11,12.61,13.05,12.56,12.73,70900,10.1310722325823,10.4845751495003,10.0909014465689,10.2274821190145,88248.2109963317,0.0,1.0
2007-12-12,12.61,12.93,12.53,12.87,75500,10.139106389785,10.3964033005488,10.074782162094,10.3481601297805,93899.3007272496,0.01,1.0
2007-12-13,12.42,12.66,12.31,12.62,66700,9.98633634901899,10.1793090320918,9.89789053594394,10.1471469182463,82954.7464702988,0.0,1.0
2007-12-14,12.68,12.91,12.42,12.47,50800,10.1953900890146,10.380322243626,9.98633634901899,10.0265389913258,63179.926846944,0.0,1.0
2007-12-17,12.38,12.77,12.33,12.68,57900,9.95417423517352,10.2677548451669,9.91397159286667,10.1953900890146,72010.1922133479,0.0,1.0
2007-12-18,12.74,12.83,12.36,12.41,43800,10.2436332597828,10.3159980159351,9.93809317825078,9.97829582055762,54474.0314152785,0.0,1.0
2007-12-19,13.24,13.27,12.88,13.0,65600,10.6456596828512,10.6697812682353,10.3562006582419,10.4526869997783,81586.6771881797,0.0,1.0
2007-12-20,13.22,13.34,13.08,13.27,38600,10.6295786259284,10.7260649674648,10.5170112274693,10.6697812682353,48006.7948088987,0.0,1.0
2007-12-21,13.16,13.35,13.11,13.29,39100,10.5813354551602,10.7341054959262,10.5411328128534,10.685862325158,48628.6444825891,0.0,1.0
2007-12-24,13.46,13.46,13.2,13.26,23400,10.8225513090013,10.8225513090013,10.6134975690057,10.6617407397739,29102.5647287104,0.0,1.0
2007-12-26,13.5,13.52,13.36,13.43,25900,10.8547134228467,10.8707944797695,10.7421460243876,10.7984297236171,32211.8130971626,0.0,1.0
2007-12-27,13.38,13.62,13.38,13.53,50600,10.7582270813103,10.9511997643831,10.7582270813103,10.8788350082308,62931.1869774682,0.0,1.0
2007-12-28,13.57,13.65,13.525,13.58,30800,10.9109971220763,10.9753213497672,10.8748147440001,10.9190376505377,38305.9398993284,0.0,1.0
2007-12-31,13.37,13.6,13.36,13.5,39000,10.7501865528489,10.9351187074604,10.7421460243876,10.8547134228467,48504.2745478511,0.0,1.0
2008-01-02,13.33,13.38,13.23,13.34,69200,10.7180244390035,10.7582270813103,10.6376191543898,10.7260649674648,86063.9948387506,0.0,1.0
2008-01-03,13.11,13.36,13.1,13.33,27900,10.5411328128534,10.7421460243876,10.533092284392,10.7180244390035,34699.211791924,0.0,1.0
2008-01-04,12.96,13.21,12.95,13.15,79300,10.4205248859329,10.6215380974671,10.4124843574715,10.5732949266988,98625.3582472964,0.0,1.0
2008-01-07,12.84,13.08,12.62,13.01,67900,10.3240385443964,10.5170112274693,10.1471469182463,10.4607275282397,84447.1856871561,0.0,1.0
2008-01-08,12.71,13.07,12.71,13.04,37800,10.2195116743987,10.5089706990079,10.2195116743987,10.4848491136238,47011.8353309938,0.0,1.0
2008-01-09,12.45,12.6,12.1,12.51,58300,10.0104579344031,10.1310658613236,9.72903943825521,10.0587011051713,72507.6719523001,0.0,1.0
2008-01-10,12.69,12.72,12.21,12.21,44200,10.2034306174759,10.22755220286,9.81748525133026,9.81748525133026,54971.5111542311,0.0,1.0
2008-01-11,12.3,12.62,12.27,12.55,151600,9.88985000748257,10.1471469182463,9.86572842209847,10.0908632190168,188544.821062928,0.0,1.0
2008-01-14,11.86,12.36,11.84,12.26,205600,9.53606675518238,9.93809317825078,9.51998569825965,9.8576878936371,255704.585821491,0.0,1.0
2008-01-15,11.53,11.66,11.48,11.57,52900,9.27072931595724,9.37525618595502,9.2305266736504,9.30289142980271,65791.6954764439,0.0,1.0
2008-01-16,11.26,11.52,11.11,11.46,282900,9.05363504750031,9.26268878749587,8.93302712057979,9.21444561672767,351842.545374026,0.0,1.0
2008-01-17,10.87,11.33,10.74,11.28,260200,8.74005443750696,9.10991874672988,8.63552756750917,9.06971610442304,323610.570188482,0.0,1.0
2008-01-18,10.75,11.13,10.54,11.11,67200,8.64356809597054,8.94910817750252,8.47471699828181,8.93302712057979,83576.5961439893,0.0,1.0
2008-01-22,10.31,10.7,9.79,9.82,170200,8.28978484367035,8.6033654536637,7.87167736367922,7.89579894906332,211677.628924211,0.0,1.0
2008-01-23,10.65,10.7,10.03,10.06,178200,8.56316281135686,8.6033654536637,8.06465004675205,8.08877163213615,221627.223703257,0.0,1.0
2008-01-24,11.18,11.31,10.92,10.99,85600,8.98931081980936,9.09383768980715,8.7802570798138,8.83654077904337,106460.664135796,0.0,1.0
2008-01-25,11.02,11.34,10.98,11.25,117800,8.86066236442747,9.11795927519125,8.828500250582,9.04559451903894,146507.783121457,0.0,1.0
2008-01-28,10.95,11.01,10.82,11.01,41900,8.8043786651979,8.85262183596611,8.69985179520012,8.85262183596611,52111.0026552552,0.0,1.0
2008-01-29,11.37,11.42,11.05,11.1,102900,9.14208086057535,9.18228350288219,8.88478394981158,8.92498659211842,127976.662845484,0.0,1.0
2008-01-30,11.28,11.59,11.2212,11.58,94000,9.06971610442304,9.31897248672545,9.0224377970702,9.31093195826408,116907.738653794,0.0,1.0
2008-01-31,11.26,11.71,11.12,11.29,329700,9.05363504750031,9.41545882826186,8.94106764904115,9.07775663288441,410047.674831447,0.0,1.0
2008-02-01,11.91,11.92,11.27,11.34,162900,9.57626939748922,9.58430992595059,9.06167557596167,9.11795927519125,202598.623688331,0.0,1.0
2008-02-04,11.88,11.96,11.65,11.9,44400,9.55214781210512,9.61647203979606,9.36721565749366,9.56822886902785,55220.2510237072,0.0,1.0
2008-02-05,11.2499,11.67,11.2,11.51,51000,9.04551411375432,9.38329671441639,9.0053918767321,9.2546482590345,63428.6667164204,0.0,1.0
2008-02-06,11.23,11.43,11.21,11.43,35300,9.0295134621162,9.19032403134356,9.01343240519347,9.19032403134356,43902.586962542,0.0,1.0
2008-02-07,11.28,11.3,11.03,11.16,85500,9.06971610442304,9.08579716134578,8.86870289288884,8.97322976288663,106336.294201058,0.0,1.0
2008-02-08,11.44,11.64,11.31,11.41,59900,9.19836455980493,9.35917512903229,9.09383768980715,9.17424297442082,74497.5909081095,0.0,1.0
2008-02-11,11.52,11.66,11.33,11.45,131200,9.26268878749587,9.37525618595502,9.10991874672988,9.2064050882663,163173.35437636,0.0,1.0
2008-02-12,11.68,11.83,11.59,11.75,23500,9.39133724287776,9.51194516979828,9.31897248672545,9.44762094210733,29226.9346634486,0.0,1.0
2008-02-13,12.16,12.16,11.68,11.82,85100,9.77728260902342,9.77728260902342,9.39133724287776,9.50390464133691,105838.814462105,0.0,1.0
2008-02-14,12.55,12.81,12.25,12.25,160100,10.0908632190168,10.2999169590123,9.84964736517573,9.84964736517573,199116.265515664,0.0,1.0
2008-02-15,12.29,12.49,12.09,12.32,57800,9.8818094790212,10.0426200482486,9.72099890979385,9.90593106440531,71885.8222786098,0.0,1.0
2008-02-19,12.13,12.38,12.08,12.27,35300,9.75316102363932,9.95417423517352,9.71295838133248,9.86572842209847,43902.586962542,0.0,1.0
2008-02-20,12.37,12.38,12.07,12.2,39200,9.94613370671215,9.95417423517352,9.70491785287111,9.80944472286889,48753.014417327,0.0,1.0
2008-02-21,12.7,12.74,12.33,12.37,46900,10.2114711459373,10.2436332597828,9.91397159286667,9.94613370671215,58329.4993921591,0.0,1.0
2008-02-22,12.38,12.73,12.29,12.69,46200,9.95417423517352,10.2355927313214,9.8818094790212,10.2034306174759,57458.9098489926,0.0,1.0
2008-02-25,12.56,12.6,12.42,12.47,48700,10.0989037474781,10.1310658613236,9.98633634901899,10.0265389913258,60568.1582174448,0.0,1.0
2008-02-26,12.69,12.73,12.56,12.63,29000,10.2034306174759,10.2355927313214,10.0989037474781,10.1551874467077,36067.2810740431,0.0,1.0
2008-02-27,12.6,12.76,12.55,12.74,38500,10.1310658613236,10.2597143167055,10.0908632190168,10.2436332597828,47882.4248741606,0.0,1.0
2008-02-28,12.69,12.73,12.46,12.65,40100,10.2034306174759,10.2355927313214,10.0184984628645,10.1712685036305,49872.3438299699,0.0,1.0
2008-02-29,12.57,12.68,12.38,12.49,45700,10.1069442759395,10.1953900890146,9.95417423517352,10.0426200482486,56837.0601753023,0.0,1.0
2008-03-03,11.93,12.5,11.87,12.24,35100,9.59235045441196,10.0506605767099,9.54410728364375,9.84160683671436,43653.8470930658,0.0,1.0
2008-03-04,12.07,12.07,11.48,11.9,102200,9.70491785287111,9.70491785287111,9.2305266736504,9.56822886902785,127106.073302317,0.0,1.0
2008-03-05,11.76,12.08,11.49,11.97,76700,9.4556614705687,9.71295838133248,9.23856720211177,9.62451256825743,95391.7399441068,0.0,1.0
2008-03-06,11.65,11.91,11.59,11.59,45200,9.36721565749366,9.57626939748922,9.31897248672545,9.31897248672545,56215.2105016118,0.0,1.0
2008-03-07,11.56,11.83,11.45,11.58,54300,9.29485090134134,9.51194516979828,9.2064050882663,9.31093195826408,67532.8745627771,0.0,1.0
2008-03-10,11.4,11.72,11.36,11.61,35300,9.16620244595946,9.42349935672323,9.13404033211398,9.33505354364818,43902.586962542,0.0,1.0
2008-03-11,11.89,12.01,11.26,11.57,64000,9.56018834056649,9.6566746821029,9.05363504750031,9.30289142980271,79596.7582323707,0.0,1.0
2008-03-12,11.68,11.86,11.44,11.86,34900,9.39937777133913,9.54423119589744,9.20623987192805,9.54423119589744,43367.9771062042,0.01,1.0
2008-03-13,11.78,11.89,11.46,11.5,66200,9.47985189609374,9.56837343332382,9.22233469687897,9.25452434678082,82262.4666025994,0.0,1.0
2008-03-14,11.48,11.72,11.36,11.72,53800,9.2384295218299,9.43156742124097,9.14186057212436,9.43156742124097,66853.7870577016,0.0,1.0
2008-03-17,11.31,11.44,11.17,11.27,34900,9.10162350974705,9.20623987192805,8.98895973509059,9.0694338598452,43367.9771062042,0.0,1.0
2008-03-18,11.44,11.45,11.16,11.36,56500,9.20623987192805,9.21428728440351,8.98091232261513,9.14186057212436,70208.9027650584,0.0,1.0
2008-03-19,10.85,11.51,10.85,11.38,69700,8.73144253587582,9.26257175925628,8.73144253587582,9.15795539707528,86611.6906676915,0.0,1.0
2008-03-20,11.0,11.02,10.68,10.86,45000,8.85215372300774,8.86824854795866,8.59463652379297,8.73948994835128,55918.5951226129,0.0,1.0
2008-03-24,11.74,11.83,10.95,10.95,57600,9.4476622461919,9.52008895847105,8.81191666063043,8.81191666063043,71575.8017569444,0.0,1.0
2008-03-25,11.72,12.13,11.5,11.8,112200,9.43156742124097,9.7615113327349,9.25452434678082,9.49594672104467,139423.697172381,0.0,1.0
2008-03-26,11.89,11.9899,11.75,11.78,26200,9.56837343332382,9.64876708395368,9.45570965866736,9.47985189609374,32557.0487158324,0.0,1.0
2008-03-27,11.91,12.01,11.75,11.91,32400,9.58446825827474,9.66494238302936,9.45570965866736,9.58446825827474,40261.3884882813,0.0,1.0
2008-03-28,11.39,11.8,11.33,11.78,32600,9.16600280955074,9.49594672104467,9.11771833469797,9.47985189609374,40509.9155777151,0.0,1.0
2008-03-31,11.31,11.39,10.97,11.3,30200,9.10162350974705,9.16600280955074,8.82801148558136,9.09357609727159,37527.5905045091,0.0,1.0
2008-04-01,11.25,11.49,11.2,11.32,31500,9.05333903489428,9.24647693430536,9.01310197251697,9.10967092222251,39143.016585829,0.0,1.0
2008-04-02,11.67,11.79,11.22,11.28,37300,9.39133035886367,9.4878993085692,9.0291967974679,9.07748127232066,46350.3021794102,0.0,1.0
2008-04-03,12.03,12.04,11.5,11.68,51200,9.68103720798028,9.68908462045574,9.25452434678082,9.39937777133913,63622.9348950618,0.0,1.0
2008-04-04,12.0,12.1,11.79,12.1,47900,9.6568949705539,9.73736909530851,9.4878993085692,9.73736909530851,59522.2379194035,0.0,1.0
2008-04-07,11.95,12.21,11.89,12.01,34100,9.61665790817659,9.82589063253859,9.56837343332382,9.66494238302936,42373.8687484689,0.0,1.0
2008-04-08,12.42,12.75,11.88,11.92,73800,9.99488629452329,10.2604509062135,9.56032602084836,9.59251567075021,91706.4960010851,0.0,1.0
2008-04-09,12.07,12.38,12.0,12.3,36600,9.71322685788213,9.96269664462144,9.6568949705539,9.89831734481775,45480.4573663918,0.0,1.0
2008-04-10,12.29,12.34,12.0,12.13,36100,9.89026993234228,9.93050699471959,9.6568949705539,9.7615113327349,44859.1396428072,0.0,1.0
2008-04-11,11.87,12.127,11.82,12.07,38700,9.5522786083729,9.75909710899226,9.51204154599559,9.71322685788213,48089.9918054471,0.0,1.0
2008-04-14,11.71,11.98,11.7,11.83,15800,9.42352000876551,9.64080014560298,9.41547259629005,9.52008895847105,19633.640065273,0.0,1.0
2008-04-15,11.54,11.92,11.49,11.79,61300,9.28671399668266,9.59251567075021,9.24647693430536,9.4878993085692,76173.5529114705,0.0,1.0
2008-04-16,11.88,12.04,11.71,11.75,64500,9.56032602084836,9.68908462045574,9.42352000876551,9.45570965866736,80149.9863424118,0.0,1.0
2008-04-17,11.61,11.81,11.34,11.81,41600,9.3430458840109,9.50399413352013,9.12576574717343,9.50399413352013,51693.6346022377,0.0,1.0
2008-04-18,11.92,11.93,11.65,11.7,32300,9.59251567075021,9.60056308322567,9.37523553391274,9.41547259629005,40137.1249435643,0.0,1.0
2008-04-21,11.7,12.03,11.66,11.96,26600,9.41547259629005,9.68103720798028,9.3832829463882,9.62470532065205,33054.1028947001,0.0,1.0
2008-04-22,11.46,11.69,11.42,11.6,22900,9.22233469687897,9.40742518381459,9.19014504697713,9.33499847153544,28456.3517401741,0.0,1.0
2008-04-23,11.35,11.5,11.32,11.37,19100,9.13381315964889,9.25452434678082,9.10967092222251,9.14990798459982,23734.3370409313,0.0,1.0
2008-04-24,11.49,11.58,11.29,11.4,41700,9.24647693430536,9.31890364658451,9.08552868479613,9.1740502220262,51817.8981469546,0.0,1.0
2008-04-25,11.48,11.54,11.34,11.48,31800,9.2384295218299,9.28671399668266,9.12576574717343,9.2384295218299,39515.8072199797,0.0,1.0
2008-04-28,11.86,11.92,11.48,11.54,24000,9.54423119589744,9.59251567075021,9.2384295218299,9.28671399668266,29823.2507320602,0.0,1.0
2008-04-29,11.91,11.96,11.78,11.95,35900,9.58446825827474,9.62470532065205,9.47985189609374,9.61665790817659,44610.6125533734,0.0,1.0
2008-04-30,11.57,12.02,11.46,11.97,25600,9.31085623410905,9.67298979550482,9.22233469687897,9.63275273312751,31811.4674475309,0.0,1.0
2008-05-01,11.58,11.65,11.3,11.4,31000,9.31890364658451,9.37523553391274,9.09357609727159,9.1740502220262,38521.6988622444,0.0,1.0
2008-05-02,12.01,12.12,11.73,11.82,54200,9.66494238302936,9.75346392025944,9.43961483371644,9.51204154599559,67350.8412365693,0.0,1.0
2008-05-05,11.998,12.14,11.92,12.05,30000,9.65528548805881,9.76955874521036,9.59251567075021,9.69713203293121,37279.0634150752,0.0,1.0
2008-05-06,12.31,12.33,12.0,12.01,12900,9.90636475729321,9.92245958224413,9.6568949705539,9.66494238302936,16029.9972684824,0.0,1.0
2008-05-07,12.29,12.42,12.17,12.25,34400,9.89026993234228,9.99488629452329,9.79370098263674,9.85808028244044,42746.6593826196,0.0,1.0
2008-05-08,12.15,12.46,12.15,12.25,29100,9.77760615768582,10.0270759444251,9.77760615768582,9.85808028244044,36160.691512623,0.0,1.0
2008-05-09,12.806,12.817,12.21,12.21,29200,10.3055164160761,10.3143685697991,9.82589063253859,9.82589063253859,36284.9550573399,0.0,1.0
2008-05-12,13.22,13.26,12.78,12.78,54200,10.6386792925602,10.6708689424621,10.2845931436399,10.2845931436399,67350.8412365694,0.0,1.0
2008-05-13,13.06,13.19,12.96,13.19,17500,10.5099206929528,10.6145370551338,10.4294465681982,10.6145370551338,21746.1203254606,0.0,1.0
2008-05-14,13.03,13.4,12.96,13.18,21000,10.4857784555264,10.7835327171185,10.4294465681982,10.6064896426584,26095.3443905528,0.0,1.0
2008-05-15,13.31,13.37,13.1,13.1,40700,10.7111060048394,10.7593904796921,10.5421103428547,10.5421103428547,50575.2626997853,0.0,1.0
2008-05-16,13.21,13.38,13.14,13.36,34200,10.6306318800848,10.7674378921676,10.5742999927565,10.7513430672167,42498.1322931856,0.0,1.0
2008-05-19,13.16,13.33,13.1,13.31,9800,10.5903948177074,10.7272008297903,10.5421103428547,10.7111060048394,12177.827382258,0.0,1.0
2008-05-20,13.54,13.6095,13.24,13.24,31800,10.896196491775,10.9521260084794,10.6547741175111,10.6547741175111,39515.8072199797,0.0,1.0
2008-05-21,13.13,13.65,13.1,13.52,52700,10.5662525802811,10.9847180290051,10.5421103428547,10.8801016668241,65486.8880658153,0.0,1.0
2008-05-22,13.38,13.3812,13.04,13.1,105400,10.7674378921676,10.7684035816647,10.4938258680019,10.5421103428547,130973.776131631,0.0,1.0
2008-05-23,13.11,13.37,12.91,13.3,39200,10.5501577553301,10.7593904796921,10.3892095058209,10.7030585923639,48711.3095290318,0.0,1.0
2008-05-27,13.05,13.09,12.94,12.98,22600,10.5018732804774,10.5340629303792,10.4133517432473,10.4455413931491,28083.5611060233,0.0,1.0
2008-05-28,13.27,13.32,13.03,13.03,25400,10.6789163549375,10.7191534173148,10.4857784555264,10.4857784555264,31562.9403580971,0.0,1.0
2008-05-29,13.3,13.38,13.2401,13.27,21500,10.7030585923639,10.7674378921676,10.6548545916359,10.6789163549375,26716.6621141373,0.0,1.0
2008-05-30,13.26,13.35,13.2,13.23,95500,10.6708689424621,10.7432956547412,10.6225844676093,10.6467267050357,118671.685204656,0.0,1.0
2008-06-02,13.61,13.75,13.19,13.29,37400,10.9525283791032,11.0651921537597,10.6145370551338,10.6950111798884,46474.5657241272,0.0,1.0
2008-06-03,13.35,13.57,13.25,13.57,37100,10.7432956547412,10.9203387292014,10.6628215299866,10.9203387292014,46101.7750899764,0.0,1.0
2008-06-04,13.54,13.77,13.33,13.5,26500,10.896196491775,11.0812869787106,10.7272008297903,10.8640068418731,32929.8393499831,0.0,1.0
2008-06-05,13.38,13.5,13.3,13.48,45800,10.7674378921676,10.8640068418731,10.7030585923639,10.8479120169222,56912.7034803482,0.0,1.0
2008-06-06,12.9399,13.48,12.81,13.48,51400,10.4132712691225,10.8479120169222,10.3087353810663,10.8479120169222,63871.4619844958,0.0,1.0
2008-06-09,12.46,12.96,12.43,12.88,44100,10.0270759444251,10.4294465681982,10.0029337069987,10.3650672683945,54800.2232201608,0.0,1.0
2008-06-10,12.35,12.6,12.1,12.6,31000,9.93855440719505,10.1397397190816,9.73736909530851,10.1397397190816,38521.6988622444,0.0,1.0
2008-06-11,12.44,12.53,12.3,12.41,27200,10.0351233569006,10.1077247316692,9.92218788503837,10.0109228986444,33718.3697664586,0.03,1.0
2008-06-12,12.31,12.51,12.24,12.49,73500,9.9302547044571,10.0915910928317,9.87378696852599,10.0754574539942,91113.9771262761,0.0,1.0
2008-06-13,12.06,12.42,12.014,12.22,57800,9.72858421898884,10.0189897180631,9.69147684966268,9.85765332968852,71651.5357537246,0.0,1.0
2008-06-16,12.15,12.2,12.04,12.06,15300,9.80118559375741,9.84151969085106,9.71245058015138,9.72858421898884,18966.582993633,0.0,1.0
2008-06-17,12.29,12.48,12.18,12.26,23100,9.91412106561964,10.0673906345755,9.8253860520136,9.88992060736344,28635.8213825439,0.0,1.0
2008-06-18,12.19,12.41,12.0768,12.19,25900,9.83345287143233,10.0109228986444,9.74213647561231,9.83345287143233,32106.8300349735,0.0,1.0
2008-06-19,11.98,12.26,11.83,12.26,30200,9.66404966363899,9.88992060736344,9.54304737235804,9.88992060736344,37437.3076083475,0.0,1.0
2008-06-20,12.04,12.25,11.51,12.08,20500,9.71245058015138,9.88185378794472,9.28490915095867,9.7447178578263,25412.7419195736,0.0,1.0
2008-06-23,12.17,12.22,12.1,12.14,15500,9.81731923259487,9.85765332968852,9.76085149666376,9.79311877433868,19214.5121830923,0.0,1.0
2008-06-24,11.96,12.15,11.845,12.15,31900,9.64791602480154,9.80118559375741,9.55514760148614,9.80118559375741,39544.7057187511,0.0,1.0
2008-06-25,12.01,12.01,11.8278,11.94,29700,9.68825012189519,9.68825012189519,9.54127267208592,9.63178238596407,36817.4846346993,0.0,1.0
2008-06-26,11.4,12.0,11.38,12.0,47900,9.19617413735263,9.68018330247646,9.18004049851517,9.68018330247646,59379.0408754915,0.0,1.0
2008-06-27,11.55,11.57,11.22,11.33,62200,9.31717642863359,9.33331006747105,9.05097138781549,9.13970640142152,77105.9779218282,0.0,1.0
2008-06-30,11.29,11.52,11.24,11.39,50100,9.1074391237466,9.2929759703774,9.06710502665295,9.1881073179339,62106.2619595433,0.0,1.0
2008-07-01,11.12,11.33,10.85,11.03,62900,8.97030319362818,9.13970640142152,8.75249906932246,8.89770181885961,77973.7300849357,0.0,1.0
2008-07-02,11.27,11.52,11.02,11.33,106300,9.09130548490914,9.2929759703774,8.88963499944088,9.13970640142152,131774.364197594,0.0,1.0
2008-07-03,10.95,11.05,10.86,11.01,29900,8.83316726350976,8.91383545769707,8.76056588874119,8.88156818002215,37065.4138241586,0.0,1.0
2008-07-07,11.0,11.19,10.89,10.89,47300,8.87350136060342,9.02677092955929,8.78476634699738,8.78476634699738,58635.2533071138,0.0,1.0
2008-07-08,11.07,11.2,11.03,11.12,27000,8.92996909653453,9.03483774897802,8.89770181885961,8.97030319362818,33470.4405769994,0.0,1.0
2008-07-09,11.25,11.6,11.19,11.19,21000,9.07517184607168,9.35751052572724,9.02677092955929,9.02677092955929,26032.5648932217,0.0,1.0
2008-07-10,11.34,11.35,11.06,11.25,30700,9.14777322084025,9.15584004025898,8.9219022771158,9.07517184607168,38057.1305819956,0.0,1.0
2008-07-11,10.74,11.28,10.74,11.22,21700,8.66376405571643,9.09937230432787,8.66376405571643,9.05097138781549,26900.3170563291,0.0,1.0
2008-07-14,10.04,10.62,9.75,10.54,33300,8.0990866964053,8.56696222269166,7.86514893326212,8.50242766734182,41280.2100449659,0.0,1.0
2008-07-15,10.21,10.37,9.88,10.07,52200,8.23622262652372,8.3652917372234,7.97001758570562,8.12328715466149,64709.5184488655,0.0,1.0
2008-07-16,10.41,10.71,9.4,9.68,145400,8.39755901489833,8.63956359746024,7.58281025360656,7.80868119733101,180244.520736878,0.0,1.0
2008-07-17,10.7,10.88,10.36,10.49,60400,8.63149677804151,8.77669952757865,8.35722491780467,8.46209357024817,74874.6152166949,0.0,1.0
2008-07-18,10.56,10.8,10.44,10.8,39700,8.51856130617928,8.71216497222881,8.42175947315452,8.71216497222881,49213.9441076621,0.0,1.0
2008-07-21,10.83,10.83,10.53,10.69,20900,8.736365430485,8.736365430485,8.49436084792309,8.62342995862278,25908.6002984921,0.0,1.0
2008-07-22,10.94,11.05,10.27,10.66,26500,8.82510044409104,8.91383545769707,8.2846235430361,8.59922950036658,32850.6176033512,0.0,1.0
2008-07-23,11.17,11.45,10.92,11.0,31700,9.01063729072184,9.23650823444629,8.80896680525358,8.87350136060342,39296.7765292919,0.0,1.0
2008-07-24,10.5999,11.16,10.57,11.05,29100,8.55074791566001,9.0025704713031,8.52662812559801,8.91383545769707,36073.6970663216,0.0,1.0
2008-07-25,10.76,10.83,10.55,10.61,108400,8.67989769455389,8.736365430485,8.51049448676055,8.55889540327293,134377.620686916,0.0,1.0
2008-07-28,10.51,10.67,10.36,10.6,35200,8.47822720908563,8.60729631978531,8.35722491780467,8.5508285838542,43635.5373448288,0.0,1.0
2008-07-29,10.37,10.5,10.3401,10.5,13600,8.3652917372234,8.4701603896669,8.3411719471614,8.4701603896669,16859.1848832293,0.0,1.0
2008-07-30,10.9,11.02,10.4,10.41,49200,8.79283316641611,8.88963499944088,8.3894921954796,8.39755901489833,60990.5806069767,0.0,1.0
2008-07-31,10.7,10.84,10.58,10.72,27000,8.63149677804151,8.74443224990373,8.53469494501674,8.64763041687897,33470.4405769994,0.0,1.0
2008-08-01,10.7,10.8,10.4,10.8,23200,8.63149677804151,8.71216497222881,8.3894921954796,8.71216497222881,28759.7859772735,0.0,1.0
2008-08-04,10.88,10.96,10.6,10.6,10100,8.77669952757865,8.8412340829285,8.5508285838542,8.5508285838542,12520.4240676924,0.0,1.0
2008-08-05,10.22,10.76,10.16,10.76,83400,8.24428944594245,8.67989769455389,8.19588852943007,8.67989769455389,103386.472004509,0.0,1.0
2008-08-06,10.37,10.49,10.13,10.28,70700,8.3652917372234,8.46209357024817,8.17168807117388,8.29269036245483,87642.9684738466,0.0,1.0
2008-08-07,10.29,10.35,10.23,10.35,77300,8.30075718187356,8.34915809838594,8.25235626536118,8.34915809838594,95824.631726002,0.0,1.0
2008-08-08,10.34,10.38,10.04,10.04,27900,8.34109127896721,8.37335855664213,8.0990866964053,8.0990866964053,34586.121929566,0.0,1.0
2008-08-11,10.25,10.38,10.22,10.33,18600,8.26848990419864,8.37335855664213,8.24428944594245,8.33302445954848,23057.4146197107,0.0,1.0
2008-08-12,10.44,10.44,10.15,10.25,25100,8.42175947315452,8.42175947315452,8.18782171001134,8.26848990419864,31115.1132771365,0.0,1.0
2008-08-13,10.27,10.45,10.11,10.45,26800,8.2846235430361,8.42982629257325,8.15555443233641,8.42982629257325,33222.5113875401,0.0,1.0
2008-08-14,10.38,10.46,10.2,10.22,23500,8.37335855664213,8.43789311199198,8.22815580710499,8.24428944594245,29131.6797614625,0.0,1.0
2008-08-15,10.42,10.45,10.25,10.3388,25600,8.40562583431706,8.42982629257325,8.26848990419864,8.34012326063697,31734.9362507846,0.0,1.0
2008-08-18,10.4,10.52,10.35,10.51,24100,8.3894921954796,8.48629402850436,8.34915809838594,8.47822720908563,29875.4673298402,0.0,1.0
2008-08-19,10.22,10.34,10.22,10.3,29700,8.24428944594245,8.34109127896721,8.24428944594245,8.30882400129229,36817.4846346993,0.0,1.0
2008-08-20,10.29,10.33,10.02,10.23,40900,8.30075718187356,8.33302445954848,8.08295305756784,8.25235626536118,50701.5192444176,0.0,1.0
2008-08-21,10.45,10.51,10.33,10.34,40500,8.42982629257325,8.47822720908563,8.33302445954848,8.34109127896721,50205.6608654991,0.0,1.0
2008-08-22,10.54,10.56,10.3,10.46,20200,8.50242766734182,8.51856130617928,8.30882400129229,8.43789311199198,25040.8481353847,0.0,1.0
2008-08-25,10.46,10.54,10.43,10.52,17500,8.43789311199198,8.50242766734182,8.41369265373579,8.48629402850436,21693.8040776848,0.0,1.0
2008-08-26,10.36,10.5,10.3,10.5,22400,8.35722491780467,8.4701603896669,8.30882400129229,8.4701603896669,27768.0692194365,0.0,1.0
2008-08-27,10.49,10.54,10.4,10.42,19100,8.46209357024817,8.50242766734182,8.3894921954796,8.40562583431706,23677.2375933588,0.0,1.0
2008-08-28,10.82,10.87,10.46,10.46,17000,8.72829861106627,8.76863270815992,8.43789311199198,8.43789311199198,21073.9811040367,0.0,1.0
2008-08-29,10.48,10.7,10.44,10.7,27600,8.45402675082944,8.63149677804151,8.42175947315452,8.63149677804151,34214.2281453772,0.0,1.0
2008-09-02,10.66,10.84,10.55,10.55,19000,8.59922950036658,8.74443224990373,8.51049448676055,8.51049448676055,23553.2729986292,0.0,1.0
2008-09-03,10.75,10.9,10.69,10.71,23700,8.67183087513516,8.79283316641611,8.62342995862278,8.63956359746024,29379.6089509217,0.0,1.0
2008-09-04,10.28,10.75,10.25,10.75,73200,8.29269036245483,8.67183087513516,8.26848990419864,8.67183087513516,90742.0833420873,0.0,1.0
2008-09-05,10.43,10.57,10.14,10.28,27200,8.41369265373579,8.52662812559801,8.1797548905926,8.29269036245483,33718.3697664586,0.0,1.0
2008-09-08,10.57,10.6301,10.31,10.54,29000,8.52662812559801,8.57510971030458,8.31689082071102,8.50242766734182,35949.732471592,0.0,1.0
2008-09-09,10.45,10.64,10.34,10.34,47200,8.42982629257325,8.58309586152913,8.34109127896721,8.34109127896721,58511.2887123841,0.0,1.0
2008-09-10,10.59,10.7,10.43,10.49,27000,8.54276176443547,8.63149677804151,8.41369265373579,8.46209357024817,33470.4405769994,0.0,1.0
2008-09-11,10.44,10.48,10.29,10.48,52800,8.44595993141071,8.47831993114791,8.32460993239618,8.47831993114791,65265.7607277955,0.03,1.0
2008-09-12,10.53,10.58,10.4,10.43,31000,8.51876993081942,8.55921993049093,8.4135999316735,8.4378699314764,38318.9125485163,0.0,1.0
2008-09-15,10.1,10.39,10.09,10.16,18100,8.17089993364446,8.4055099317392,8.16280993371016,8.21943993325027,22373.3005525208,0.0,1.0
2008-09-16,9.83,9.97,9.75,9.97,28100,7.95246993541832,8.06572993449854,7.88774993594391,8.06572993449854,34734.2400843003,0.0,1.0
2008-09-17,9.59,9.8,9.21,9.78,46400,7.75830993699508,7.92819993561541,7.45088993949163,7.91201993574681,57354.7594274568,0.0,1.0
2008-09-18,9.39,9.62,9.23,9.3,36900,7.59650993830906,7.78257993679799,7.46706993936023,7.52369993890034,45611.8668722662,0.0,1.0
2008-09-19,10.23,10.23,9.55,9.84,82200,8.27606993279038,8.27606993279038,7.72594993725788,7.96055993535262,101606.922951227,0.0,1.0
2008-09-22,9.67,10.19,9.67,9.97,137800,7.8230299364695,8.24370993305317,7.8230299364695,8.06572993449854,170333.746747921,0.0,1.0
2008-09-23,9.74,9.93,9.61,9.66,30600,7.87965993600961,8.03336993476133,7.77448993686369,7.81493993653519,37824.4749672452,0.0,1.0
2008-09-24,9.46,9.85,9.41,9.85,40300,7.65313993784917,7.96864993528692,7.61268993817766,7.96864993528692,49814.5863130712,0.0,1.0
2008-09-25,9.21,9.59,9.2,9.57,61500,7.45088993949163,7.75830993699508,7.44279993955733,7.74212993712648,76019.7781204437,0.0,1.0
2008-09-26,8.97,9.27,8.92,9.25,54200,7.25672994106839,7.49942993909744,7.21627994139689,7.48324993922883,66996.2922622448,0.0,1.0
2008-09-29,8.2,8.79,7.76,8.77,88600,6.63379994612718,7.11110994225097,6.27783994901792,7.09492994238237,109517.924251566,0.0,1.0
2008-09-30,8.04,8.33,8.03,8.21,63200,6.50435994717836,6.7389699452731,6.49626994724406,6.64188994606149,78121.1378408462,0.0,1.0
2008-10-01,7.73,7.94,7.6,7.94,115400,6.25356994921502,6.42345994783535,6.1483999500691,6.42345994783535,142645.242196735,0.0,1.0
2008-10-02,6.97,7.56,6.89,7.53,71800,5.63872995420811,6.11603995033189,5.57400995473369,6.09176995052899,88751.5458381765,0.0,1.0
2008-10-03,6.968,7.25,6.95,7.12,53500,5.63711195422125,5.86524995236855,5.6225499543395,5.76007995322263,66131.0264950201,0.0,1.0
2008-10-06,6.78,6.85,5.58,6.75,141300,5.48501995545638,5.54164995499649,4.51421996334021,5.46074995565347,174660.075584044,0.0,1.0
2008-10-07,5.9,7.04,5.84,7.0,137600,4.77309996123785,5.69535995374822,4.72455996163204,5.66299995401101,170086.527957286,0.0,1.0
2008-10-08,5.65,6.02,5.51,5.59,73100,4.57084996288032,4.87017996044947,4.4575899638001,4.52230996327451,90358.4679773078,0.0,1.0
2008-10-09,6.14,6.6,5.62,5.96,134800,4.96725995966109,5.33939995663895,4.54657996307741,4.82163996084366,166625.464888387,0.0,1.0
2008-10-10,5.59,5.8,5.09,5.8,140100,4.52230996327451,4.69219996189484,4.11780996655943,4.69219996189484,173176.76284023,0.0,1.0
2008-10-13,5.96,6.14,5.83,6.033,2100,4.82163996084366,4.96725995966109,4.71646996169774,4.88069696036406,2595.79730167369,0.0,1.0
2008-10-14,5.84,7.53,5.65,7.02,79500,4.72455996163204,6.09176995052899,4.57084996288032,5.67917995387961,98269.4692776468,0.0,1.0
2008-10-15,5.79,6.07,5.63,5.84,88100,4.68410996196054,4.91062996012098,4.55466996301171,4.72455996163204,108899.877274977,0.0,1.0
2008-10-16,6.07,6.07,5.32,5.81,81500,4.91062996012098,4.91062996012098,4.30387996504837,4.70028996182914,100741.657184003,0.0,1.0
2008-10-17,5.74,5.98,5.71,5.94,70800,4.64365996228903,4.83781996071226,4.61938996248612,4.80545996097506,87515.4518849986,0.0,1.0
2008-10-20,5.94,6.02,5.78,5.81,55500,4.80545996097506,4.87017996044947,4.67601996202623,4.70028996182914,68603.214401376,0.0,1.0
2008-10-21,5.8,5.94,5.63,5.9,69500,4.69219996189484,4.80545996097506,4.55466996301171,4.77309996123785,85908.5297458672,0.0,1.0
2008-10-22,5.28,5.56,5.24,5.51,32700,4.27151996531116,4.4980399634716,4.23915996557396,4.4575899638001,40420.2722689189,0.0,1.0
2008-10-23,5.39,5.39,5.04,5.25,41100,4.36050996458848,4.36050996458848,4.07735996688793,4.24724996550826,50803.4614756136,0.0,1.0
2008-10-24,5.17,5.28,4.9,4.94,49300,4.18252996603385,4.27151996531116,3.96409996780771,3.99645996754491,60939.4318916727,0.0,1.0
2008-10-27,4.36,5.11,4.36,5.1,62900,3.52723997135543,4.13398996642804,3.52723997135543,4.12589996649374,77750.3096548928,0.0,1.0
2008-10-28,4.7,4.74,4.35,4.71,143900,3.80229996912168,3.83465996885888,3.51914997142113,3.81038996905598,177873.919862306,0.0,1.0
2008-10-29,5.1,5.27,4.68,4.74,299200,4.12589996649374,4.26342996537686,3.78611996925308,3.83465996885888,369839.310790841,0.0,1.0
2008-10-30,5.24,5.48,5.15,5.23,145100,4.23915996557396,4.43331996399719,4.16634996616524,4.23106996563966,179357.23260612,0.0,1.0
2008-10-31,5.83,5.89,5.18,5.22,57300,4.71646996169774,4.76500996130355,4.19061996596815,4.22297996570535,70828.1835170964,0.0,1.0
2008-11-03,6.22,6.26,5.96,5.96,25900,5.0319799591355,5.0643399588727,4.82163996084366,4.82163996084366,32014.8333873088,0.0,1.0
2008-11-04,6.37,6.44,6.19,6.4,67100,5.15332995815002,5.20995995769013,5.00770995933259,5.17759995795292,82941.9042582402,0.0,1.0
2008-11-05,6.0,6.49,5.91,6.42,87200,4.85399996058087,5.25040995736164,4.78118996117215,5.19377995782153,107787.392717117,0.0,1.0
2008-11-06,5.71,6.0,5.65,6.0,28100,4.61938996248612,4.85399996058087,4.57084996288032,4.85399996058087,34734.2400843003,0.0,1.0
2008-11-07,5.792,6.18,5.73,5.8,51300,4.6857279619474,4.99961995939829,4.63556996235473,4.69219996189484,63411.6197980286,0.0,1.0
2008-11-10,5.42,5.91,5.42,5.88,26700,4.38477996439138,4.78118996117215,4.38477996439138,4.75691996136925,33003.7085498512,0.0,1.0
2008-11-11,5.35,5.37,5.2,5.35,15000,4.32814996485127,4.34432996471987,4.20679996583675,4.32814996485127,18541.4092976692,0.0,1.0
2008-11-12,5.1,5.35,4.93,5.35,35100,4.12589996649374,4.32814996485127,3.98836996761061,4.32814996485127,43386.8977565459,0.0,1.0
2008-11-13,5.78,5.96,5.0,5.02,57900,4.67601996202623,4.82163996084366,4.04499996715072,4.06117996701932,71569.8398890032,0.0,1.0
2008-11-14,5.62,5.71,5.37,5.65,45300,4.54657996307741,4.61938996248612,4.34432996471987,4.57084996288032,55995.056078961,0.0,1.0
2008-11-17,5.34,5.56,5.34,5.55,26800,4.32005996491697,4.4980399634716,4.32005996491697,4.4899499635373,33127.317945169,0.0,1.0
2008-11-18,5.68,5.68,5.36,5.42,32100,4.59511996268322,4.59511996268322,4.33623996478557,4.38477996439138,39678.6158970121,0.0,1.0
2008-11-19,5.31,5.63,5.22,5.63,67800,4.29578996511407,4.55466996301171,4.22297996570535,4.55466996301171,83807.1700254647,0.0,1.0
2008-11-20,4.82,5.11,4.74,5.08,67400,3.8993799683333,4.13398996642804,3.83465996885888,4.10971996662513,83312.7324441935,0.0,1.0
2008-11-21,4.87,5.04,4.74,5.03,347900,3.9398299680048,4.07735996688793,3.83465996885888,4.06926996695363,430037.086310608,0.0,1.0
2008-11-24,4.91,5.14,4.85,5.11,185800,3.97218996774201,4.15825996623094,3.9236499681362,4.13398996642804,229666.256500462,0.0,1.0
2008-11-25,4.93,4.99,4.9,4.99,90100,3.98836996761061,4.03690996721642,3.96409996780771,4.03690996721642,111372.065181333,0.0,1.0
2008-11-26,4.99,5.08,4.8,4.9,45800,4.03690996721642,4.10971996662513,3.88319996846469,3.96409996780771,56613.10305555,0.0,1.0
2008-11-28,5.0,5.09,4.85,5.02,24400,4.04499996715072,4.11780996655943,3.9236499681362,4.06117996701932,30160.6924575419,0.0,1.0
2008-12-01,4.82,5.01,4.81,4.99,164200,3.8993799683333,4.05308996708502,3.89128996839899,4.03690996721642,202966.627111819,0.0,1.0
2008-12-02,5.01,5.03,4.86,4.9,47600,4.05308996708502,4.06926996695363,3.9317399680705,3.96409996780771,58838.0721712703,0.0,1.0
2008-12-03,4.99,5.1,4.82,4.95,53200,4.03690996721642,4.12589996649374,3.8993799683333,4.00454996747921,65760.1983090668,0.0,1.0
2008-12-04,4.82,4.98,4.75,4.95,127400,3.8993799683333,4.02881996728212,3.84274996879319,4.00454996747921,157478.36963487,0.0,1.0
2008-12-05,4.8,4.82,4.64,4.68,159900,3.88319996846469,3.8993799683333,3.75375996951587,3.78611996925308,197651.423113154,0.0,1.0
2008-12-08,5.0,5.09,4.89,4.99,196800,4.04499996715072,4.11780996655943,3.95600996787341,4.03690996721642,243263.28998542,0.0,1.0
2008-12-09,5.075,5.19,4.89,4.93,115900,4.10567496665798,4.19870996590245,3.95600996787341,3.98836996761061,143263.289173324,0.0,1.0
2008-12-10,5.27,5.27,5.1,5.1,121300,4.28769996517977,4.28769996517977,4.14938706307719,4.14938706307719,149089.489747727,0.03,1.0
2008-12-11,5.4,5.6,5.11,5.32,198600,4.39346865502291,4.55618971632005,4.15752311614205,4.32838023050405,244098.702917549,0.0,1.0
2008-12-12,5.58,5.85,5.29,5.32,95800,4.53991761019034,4.75959104294149,4.30397207130948,4.32838023050405,117747.511276441,0.0,1.0
2008-12-15,5.53,5.66,5.44,5.57,84500,4.49923734486605,4.6050060347092,4.42601286728234,4.53178155712548,103858.712973479,0.0,1.0
2008-12-16,6.11,6.2,5.48,5.5,181900,4.97112842262777,5.04435290021149,4.45855707954177,4.47482918567148,223572.779761844,0.0,1.0
2008-12-17,5.9,6.13,5.75,6.03,85500,4.80027130826577,4.98740052875749,4.67823051229291,4.90603999810892,105087.810168431,0.0,1.0
2008-12-18,6.26,6.28,5.98,6.1,87600,5.09316921860063,5.10944132473035,4.86535973278463,4.96299236956292,107668.914277831,0.0,1.0
2008-12-19,6.54,6.61,6.01,6.31,126500,5.32097870441663,5.37793107587064,4.8897678919792,5.13384948392492,155480.79516148,0.0,1.0
2008-12-22,6.21,6.68,6.1,6.59,78700,5.05248895327635,5.43488344732464,4.96299236956292,5.36165896974092,96729.9492427547,0.0,1.0
2008-12-23,6.23,6.5,6.14,6.14,52900,5.06876105940606,5.28843449215721,4.99553658182235,4.99553658182235,65019.2416129826,0.0,1.0
2008-12-24,6.19,6.38,6.12,6.3,18600,5.03621684714663,5.19080185537892,4.97926447569263,5.12571343086006,22861.2078261149,0.0,1.0
2008-12-26,6.15,6.29,6.0,6.18,13200,5.0036726348872,5.1175773777952,4.88163183891434,5.02808079408177,16224.0829733718,0.0,1.0
2008-12-29,6.52,6.63,6.1,6.1,31900,5.30470659828692,5.39420318200035,4.96299236956292,4.96299236956292,39208.2005189819,0.0,1.0
2008-12-30,6.51,6.67,6.33,6.36,32000,5.29657054522206,5.42674739425978,5.15012159005463,5.1745297492492,39331.1102384772,0.0,1.0
2008-12-31,6.64,6.69,6.37,6.45,24100,5.40233923506521,5.44301950038949,5.18266580231406,5.24775422683292,29621.2423983531,0.0,1.0
2009-01-02,7.03,7.08,6.69,6.72,22800,5.71964530459464,5.76032556991893,5.44301950038949,5.46742765958407,28023.416044915,0.0,1.0
2009-01-05,7.02,7.16,6.7405,7.05,29300,5.71150925152978,5.82541399443778,5.48410656836702,5.73591741072435,36012.5478121057,0.0,1.0
2009-01-06,7.15,7.34,7.06,7.15,64100,5.81727794137293,5.97186294960521,5.74405346378921,5.81727794137293,78785.1301964495,0.0,1.0
2009-01-07,6.79,7.09,6.74,7.09,45300,5.52438003103807,5.76846162298378,5.48369976571378,5.76846162298378,55678.1029313442,0.0,1.0
2009-01-08,7.01,7.01,6.6699,6.72,25200,5.70337319846493,5.70337319846493,5.42666603372913,5.46742765958407,30973.2493128007,0.0,1.0
2009-01-09,6.72,6.93,6.68,6.93,10900,5.46742765958407,5.63828477394607,5.43488344732464,5.63828477394607,13397.1594249813,0.0,1.0
2009-01-12,6.23,6.64,6.09,6.62,52300,5.06876105940606,5.40233923506521,4.95485631649806,5.38606712893549,64281.7832960111,0.0,1.0
2009-01-13,6.43,6.45,6.22,6.3,17900,5.23148212070321,5.24775422683292,5.0606250063412,5.12571343086006,22000.8397896481,0.0,1.0
2009-01-14,6.07,6.35,5.98,6.28,32100,4.93858421036834,5.16639369618435,4.86535973278463,5.10944132473035,39454.0199579724,0.0,1.0
2009-01-15,6.26,6.38,5.94,6.0,27400,5.09316921860063,5.19080185537892,4.8328155205252,4.88163183891434,33677.2631416961,0.0,1.0
2009-01-16,6.27,6.55,6.1,6.48,29700,5.10130527166549,5.32911475748149,4.96299236956292,5.27216238602749,36504.1866900866,0.0,1.0
2009-01-20,6.1,6.24,5.98,6.21,27400,4.96299236956292,5.07689711247092,4.86535973278463,5.05248895327635,33677.263141696,0.0,1.0
2009-01-21,6.01,6.08,5.81,6.08,31000,4.8897678919792,4.9467202634332,4.72704683068206,4.9467202634332,38102.0130435247,0.0,1.0
2009-01-22,5.96,5.98,5.71,5.94,28400,4.84908762665492,4.86535973278463,4.64568630003348,4.8328155205252,34906.3603366484,0.0,1.0
2009-01-23,5.88,5.95,5.8,5.91,20000,4.78399920213606,4.84095157359006,4.7189107776172,4.80840736133063,24581.9438990482,0.0,1.0
2009-01-26,5.79,5.98,5.65,5.91,27800,4.71077472455234,4.86535973278463,4.59686998164434,4.80840736133063,34168.902019677,0.0,1.0
2009-01-27,5.8,5.83,5.71,5.72,4400,4.7189107776172,4.74331893681177,4.64568630003348,4.65382235309834,5408.02765779061,0.0,1.0
2009-01-28,5.77,5.98,5.76,5.95,9500,4.69450261842263,4.86535973278463,4.68636656535777,4.84095157359006,11676.4233520479,0.0,1.0
2009-01-29,5.8,5.81,5.73,5.76,11500,4.7189107776172,4.72704683068206,4.6619584061632,4.68636656535777,14134.6177419527,0.0,1.0
2009-01-30,5.83,5.91,5.74,5.8,106400,4.74331893681177,4.80840736133063,4.67009445922806,4.7189107776172,130775.941542937,0.0,1.0
2009-02-02,5.64,5.76,5.58,5.68,58300,4.58873392857948,4.68636656535777,4.53991761019034,4.62127814083891,71656.3664657256,0.0,1.0
2009-02-03,5.75,5.75,5.62,5.68,65500,4.67823051229291,4.67823051229291,4.57246182244977,4.62127814083891,80505.866269383,0.0,1.0
2009-02-04,5.85,5.85,5.72,5.75,122200,4.75959104294149,4.75959104294149,4.65382235309834,4.67823051229291,150195.677223184,0.0,1.0
2009-02-05,5.95,5.95,5.77,5.85,63800,4.84095157359006,4.84095157359006,4.69450261842263,4.75959104294149,78416.4010379638,0.0,1.0
2009-02-06,6.16,6.16,5.81,5.81,52000,5.01180868795206,5.01180868795206,4.72704683068206,4.72704683068206,63913.0541375254,0.0,1.0
2009-02-09,5.96,6.16,5.88,6.16,18100,4.84908762665492,5.01180868795206,4.78399920213606,5.01180868795206,22246.6592286386,0.0,1.0
2009-02-10,5.61,6.04,5.61,6.0,28900,4.56432576938491,4.91417605117377,4.56432576938491,4.88163183891434,35520.9089341247,0.0,1.0
2009-02-11,5.93,6.21,5.92,6.13,23400,4.82467946746034,5.05248895327635,4.81654341439549,4.98740052875749,28760.8743618864,0.0,1.0
2009-02-12,5.95,6.02,5.81,6.02,33300,4.84095157359006,4.89790394504406,4.72704683068206,4.89790394504406,40928.9365919153,0.0,1.0
2009-02-13,6.132,6.31,6.0901,6.3,38100,4.98902773937046,5.13384948392492,4.95493767702871,5.12571343086006,46828.6031276869,0.0,1.0
2009-02-17,5.82,5.95,5.66,5.9,36100,4.73518288374691,4.84095157359006,4.6050060347092,4.80027130826577,44370.4087377821,0.0,1.0
2009-02-18,5.66,5.85,5.57,5.85,45600,4.6050060347092,4.75959104294149,4.53178155712548,4.75959104294149,56046.8320898299,0.0,1.0
2009-02-19,5.7,5.88,5.69,5.76,43400,4.63755024696863,4.78399920213606,4.62941419390377,4.68636656535777,53342.8182609346,0.0,1.0
2009-02-20,5.28,5.63,5.21,5.63,56000,4.29583601824462,4.58059787551463,4.23888364679062,4.58059787551463,68829.4429173351,0.0,1.0
2009-02-23,5.11,5.36,4.94,5.35,66800,4.15752311614205,4.36092444276348,4.01921021403948,4.35278838969862,82103.6926228211,0.0,1.0
2009-02-24,5.32,5.35,5.03,5.07,33200,4.32838023050405,4.35278838969862,4.09243469162319,4.12497890388262,40806.0268724201,0.0,1.0
2009-02-25,5.44,5.55,5.22,5.37,64100,4.42601286728234,4.51550945099577,4.24701969985548,4.36906049582834,78785.1301964495,0.0,1.0
2009-02-26,5.19,5.65,5.1,5.65,37000,4.22261154066091,4.59686998164434,4.14938706307719,4.59686998164434,45476.5962132392,0.0,1.0
2009-02-27,5.16,5.27,5.06,5.1,39700,4.19820338146634,4.28769996517977,4.11684285081776,4.14938706307719,48795.1586396107,0.0,1.0
2009-03-02,4.98,5.05,4.81,5.05,41200,4.05175442629891,4.10870679775291,3.91344152419633,4.10870679775291,50638.8044320393,0.0,1.0
2009-03-03,4.89,4.99,4.79,4.92,37900,3.97852994871519,4.05989047936376,3.89716941806662,4.00293810790976,46582.7836886964,0.0,1.0
2009-03-04,5.09,5.28,4.98,5.0,31500,4.14125101001234,4.29583601824462,4.05175442629891,4.06802653242862,38716.5616410009,0.0,1.0
2009-03-05,5.02,5.18,4.92,5.02,38800,4.08429863855833,4.21447548759605,4.00293810790976,4.08429863855833,47688.9711641536,0.0,1.0
2009-03-06,4.82,4.99,4.73,4.99,30300,3.92157757726119,4.05989047936376,3.84835309967748,4.05989047936376,37241.6450070581,0.0,1.0
2009-03-09,4.86,4.96,4.67,4.96,15300,3.95412178952062,4.03548232016919,3.79953678128833,4.03548232016919,18805.1870827719,0.0,1.0
2009-03-10,5.11,5.28,4.89,4.92,20900,4.15752311614205,4.29583601824462,3.97852994871519,4.00293810790976,25688.1313745054,0.0,1.0
2009-03-11,5.41,5.43,5.25,5.25,22800,4.40160470808777,4.41787681421748,4.27142785905005,4.27142785905005,28023.416044915,0.0,1.0
2009-03-12,5.51,5.5452,5.39,5.48,13300,4.50737339793091,4.53616823343131,4.40920918599775,4.48283234494762,16258.4710717866,0.03,1.0
2009-03-13,5.58,5.59,5.5,5.55,4100,4.56463585489192,4.57281620588635,4.49919304693648,4.54009480190863,5012.00987927255,0.0,1.0
2009-03-16,5.85,5.95,5.65,5.65,15900,4.78550533174153,4.86730884168583,4.62189831185293,4.62189831185293,19436.8188001057,0.0,1.0
2009-03-17,5.67,5.87,5.61,5.84,14800,4.63825901384179,4.80186603373039,4.58917690787521,4.7773249807471,18092.1332227399,0.0,1.0
2009-03-18,5.71,5.72,5.59,5.67,17900,4.67098041781951,4.67916076881394,4.57281620588635,4.63825901384179,21881.7016680436,0.0,1.0
2009-03-19,5.74,5.9,5.72,5.79,28300,4.6955214708028,4.82640708671368,4.67916076881394,4.73642322577495,34595.0925813203,0.0,1.0
2009-03-20,5.87,5.87,5.69,5.79,9700,4.80186603373039,4.80186603373039,4.65461971583065,4.73642322577495,11857.6819094985,0.0,1.0
2009-03-23,5.92,6.08,5.92,5.99,18400,4.84276778870254,4.97365340461342,4.84276778870254,4.90003024566355,22492.922385028,0.0,1.0
2009-03-24,6.06,6.13,5.87,5.93,18400,4.95729270262456,5.01455515958557,4.80186603373039,4.85094813969697,22492.922385028,0.0,1.0
2009-03-25,6.07,6.12,5.97,6.03,33000,4.96547305361899,5.00637480859114,4.88366954367469,4.93275164964127,40340.5673209742,0.0,1.0
2009-03-26,6.08,6.16,5.84,6.12,22300,4.97365340461342,5.03909621256886,4.7773249807471,5.00637480859114,27260.4439775068,0.0,1.0
2009-03-27,6.1,6.26,5.95,6.05,12600,4.99001410660228,5.12089972251316,4.86730884168583,4.94911235163013,15402.7620680083,0.0,1.0
2009-03-30,5.81,5.93,5.61,5.9,44100,4.75278392776381,4.85094813969697,4.58917690787521,4.82640708671368,53909.6672380291,0.0,1.0
2009-03-31,6.1,6.13,5.9,5.93,23700,4.99001410660228,5.01455515958557,4.82640708671368,4.85094813969697,28971.8619850633,0.0,1.0
2009-04-01,6.12,6.19,5.88,5.88,23400,5.00637480859114,5.06363726555215,4.81004638472482,4.81004638472482,28605.1295548726,0.0,1.0
2009-04-02,6.4,6.42,6.16,6.18,33200,5.23542463643518,5.25178533842404,5.03909621256886,5.05545691455772,40585.0556077679,0.0,1.0
2009-04-03,6.4,6.46,6.21,6.4,62600,5.23542463643518,5.28450674240176,5.07999796754101,5.23542463643518,76524.833766454,0.0,1.0
2009-04-06,6.35,6.44,6.27,6.41,65600,5.19452288146303,5.2681460404129,5.12908007350759,5.24360498742961,80192.1580683607,0.0,1.0
2009-04-07,6.15,6.2,6.1,6.11,24800,5.03091586157443,5.07181761654658,4.99001410660228,4.99819445759671,30316.5475624291,0.0,1.0
2009-04-08,6.04,6.21,5.93,6.21,23400,4.9409320006357,5.07999796754101,4.85094813969697,5.07999796754101,28605.1295548726,0.0,1.0
2009-04-09,6.42,6.45,6.27,6.33,38600,5.25178533842404,5.27632639140733,5.12908007350759,5.17816217947417,47186.2393512001,0.0,1.0
2009-04-13,6.71,6.73,6.39,6.5,51500,5.48901551726251,5.50537621925137,5.22724428544075,5.31722814637948,62955.733849399,0.0,1.0
2009-04-14,6.5,6.71,6.48,6.71,25000,5.31722814637948,5.48901551726251,5.30086744439062,5.48901551726251,30561.0358492228,0.0,1.0
2009-04-15,6.51,6.56,6.46,6.5,20100,5.32540849737391,5.36631025234606,5.28450674240176,5.31722814637948,24571.0728227752,0.0,1.0
2009-04-16,6.47,6.62,6.41,6.51,27500,5.29268709339619,5.41539235831264,5.24360498742961,5.32540849737391,33617.1394341451,0.0,1.0
2009-04-17,6.57,6.59,6.45,6.45,22900,5.37449060334049,5.39085130532935,5.27632639140733,5.27632639140733,27993.9088378881,0.0,1.0
2009-04-20,6.33,6.5,6.33,6.49,15700,5.17816217947417,5.31722814637948,5.17816217947417,5.30904779538505,19192.3305133119,0.0,1.0
2009-04-21,6.203,6.25,6.15,6.22,26400,5.07427172184491,5.11271937151873,5.03091586157443,5.08817831853544,32272.4538567793,0.0,1.0
2009-04-22,6.19,6.24,6.13,6.13,25100,5.06363726555215,5.1045390205243,5.01455515958557,5.01455515958557,30683.2799926197,0.0,1.0
2009-04-23,6.32,6.34,6.23,6.23,44000,5.16998182847974,5.1863425304686,5.09635866952987,5.09635866952987,53787.4230946322,0.0,1.0
2009-04-24,6.37,6.41,6.34,6.41,10800,5.21088358345189,5.24360498742961,5.1863425304686,5.24360498742961,13202.3674868643,0.0,1.0
2009-04-27,6.38,6.46,6.25,6.31,30600,5.21906393444632,5.28450674240176,5.11271937151873,5.16180147748531,37406.7078794488,0.0,1.0
2009-04-28,6.23,6.35,6.2,6.35,12700,5.09635866952987,5.19452288146303,5.07181761654658,5.19452288146303,15525.0062114052,0.0,1.0
2009-04-29,6.43,6.52,6.32,6.34,26500,5.25996568941847,5.33358884836834,5.16998182847974,5.1863425304686,32394.6980001762,0.0,1.0
2009-04-30,6.4,6.57,6.33,6.48,19300,5.23542463643518,5.37449060334049,5.17816217947417,5.30086744439062,23593.1196756,0.0,1.0
2009-05-01,6.76,6.83,6.37,6.5,30000,5.52991727223466,5.58717972919567,5.21088358345189,5.31722814637948,36673.2430190674,0.0,1.0
2009-05-04,6.89,6.89,6.66,6.77,37200,5.63626183516225,5.63626183516225,5.44811376229036,5.53809762322909,45474.8213436436,0.0,1.0
2009-05-05,7.09,7.16,6.8,6.97,31000,5.79986885505085,5.85713131201186,5.56263867621238,5.70170464311769,37895.6844530363,0.0,1.0
2009-05-06,7.02,7.16,6.99,7.14,17100,5.74260639808984,5.85713131201186,5.71806534510655,5.840770610023,20903.7485208684,0.0,1.0
2009-05-07,6.76,7.1,6.7,7.04,33400,5.52991727223466,5.80804920604528,5.48083516626808,5.7589671000787,40829.5438945617,0.0,1.0
2009-05-08,7.16,7.16,6.86,6.97,35200,5.85713131201186,5.85713131201186,5.61172078217896,5.70170464311769,43029.9384757057,0.0,1.0
2009-05-11,6.88,7.07,6.88,7.07,42400,5.62808148416782,5.78350815306199,5.62808148416782,5.78350815306199,51831.5168002819,0.0,1.0
2009-05-12,6.57,6.98,6.49,6.98,22900,5.37449060334049,5.70988499411212,5.30904779538505,5.70988499411212,27993.9088378881,0.0,1.0
2009-05-13,6.17,6.45,6.01,6.43,58500,5.04727656356329,5.27632639140733,4.91639094765241,5.25996568941847,71512.8238871815,0.0,1.0
2009-05-14,6.1,6.29,6.04,6.29,40600,4.99001410660228,5.14544077549645,4.9409320006357,5.14544077549645,49631.1222191379,0.0,1.0
2009-05-15,6.07,6.16,5.73,6.06,51300,4.96547305361899,5.03909621256886,4.68734111980837,4.95729270262456,62711.2455626053,0.0,1.0
2009-05-18,6.25,6.25,5.98,6.11,13700,5.11271937151873,5.11271937151873,4.89184989466912,4.99819445759671,16747.4476453741,0.0,1.0
2009-05-19,6.06,6.22,5.9999,6.22,32400,4.95729270262456,5.08817831853544,4.90812879314804,5.08817831853544,39607.1024605928,0.0,1.0
2009-05-20,6.28,6.39,6.09,6.1,24400,5.13726042450202,5.22724428544075,4.98183375560785,4.99001410660228,29827.5709888415,0.0,1.0
2009-05-21,6.07,6.17,6.01,6.17,20400,4.96547305361899,5.04727656356329,4.91639094765241,5.04727656356329,24937.8052529658,0.0,1.0
2009-05-22,6.33,6.33,6.1,6.16,15200,5.17816217947417,5.17816217947417,4.99001410660228,5.03909621256886,18581.1097963275,0.0,1.0
2009-05-26,6.27,6.35,6.2,6.33,28100,5.12908007350759,5.19452288146303,5.07181761654658,5.17816217947417,34350.6042945265,0.0,1.0
2009-05-27,6.23,6.34,6.23,6.2999,17600,5.09635866952987,5.1863425304686,5.09635866952987,5.15353932298093,21514.9692378529,0.0,1.0
2009-05-28,6.32,6.38,6.255,6.3,15700,5.16998182847974,5.21906393444632,5.11680954701594,5.15362112649088,19192.3305133119,0.0,1.0
2009-05-29,6.6,6.64,6.3899,6.42,34200,5.39903165632378,5.4317530603015,5.2271624819308,5.25178533842404,41807.4970417368,0.0,1.0
2009-06-01,6.62,6.6921,6.61,6.64,24400,5.41539235831264,5.47437268898248,5.40721200731821,5.4317530603015,29827.5709888415,0.0,1.0
2009-06-02,6.65,6.72,6.6,6.6,58700,5.43993341129593,5.49719586825694,5.39903165632378,5.39903165632378,71757.3121739752,0.0,1.0
2009-06-03,6.39,6.78,6.29,6.78,30500,5.22724428544075,5.54627797422352,5.14544077549645,5.54627797422352,37284.4637360519,0.0,1.0
2009-06-04,6.56,6.58,6.3448,6.58,29600,5.36631025234606,5.38267095433492,5.19026909894593,5.38267095433492,36184.2664454798,0.0,1.0
2009-06-05,6.31,6.51,6.2653,6.48,40200,5.16180147748531,5.32540849737391,5.12523530854021,5.30086744439062,49142.1456455503,0.0,1.0
2009-06-08,6.31,6.33,6.24,6.29,14400,5.16180147748531,5.17816217947417,5.1045390205243,5.14544077549645,17603.1566491524,0.0,1.0
2009-06-09,6.33,6.41,6.26,6.38,13000,5.17816217947417,5.24360498742961,5.12089972251316,5.21906393444632,15891.7386415959,0.0,1.0
2009-06-10,6.32,6.48,6.25,6.41,28100,5.16998182847974,5.30086744439062,5.11271937151873,5.24360498742961,34350.6042945265,0.0,1.0
2009-06-11,6.34,6.4,6.25,6.25,16300,5.21088358345189,5.26019793913124,5.13691204993285,5.13691204993285,19831.9533232677,0.03,1.0
2009-06-12,6.28,6.31,6.19,6.31,9100,5.16156922777253,5.18622640561221,5.0875976942535,5.18622640561221,11071.826701947,0.0,1.0
2009-06-15,6.09,6.21,6.09,6.21,4000,5.00540710145457,5.10403581281328,5.00540710145457,5.10403581281328,4866.73701184485,0.0,1.0
2009-06-16,6.17,6.2,6.06,6.14,42100,5.07115957569371,5.09581675353339,4.9807499236149,5.04650239785404,51222.407049667,0.0,1.0
2009-06-17,6.03,6.19,6.03,6.17,14100,4.95609274577522,5.0875976942535,4.95609274577522,5.07115957569371,17155.2479667531,0.0,1.0
2009-06-18,6.09,6.16,5.85,5.85,15400,5.00540710145457,5.06294051641382,4.80814967873715,4.80814967873715,18736.9374956027,0.0,1.0
2009-06-19,6.05,6.15,6.0,6.13,15800,4.972530864335,5.05472145713393,4.93143556793554,5.03828333857414,19223.6111967872,0.0,1.0
2009-06-22,5.81,5.99,5.81,5.98,20200,4.77527344161758,4.92321650865565,4.77527344161758,4.91499744937576,24577.0219098165,0.0,1.0
2009-06-23,5.89,5.89,5.74,5.85,11100,4.84102591585672,4.84102591585672,4.71774002665833,4.80814967873715,13505.1952078694,0.0,1.0
2009-06-24,5.82,5.97,5.81,5.89,5900,4.78349250089748,4.90677839009586,4.77527344161758,4.84102591585672,7178.43709247114,0.0,1.0
2009-06-25,5.7,5.88,5.7,5.81,48100,4.68486378953876,4.83280685657683,4.68486378953876,4.77527344161758,58522.5125674343,0.0,1.0
2009-06-26,6.14,6.14,5.81,5.86,24100,5.04650239785404,5.04650239785404,4.77527344161758,4.81636873801705,29322.0904963652,0.0,1.0
2009-06-29,6.02,6.22,5.94,6.15,22300,4.94787368649533,5.11225487209318,4.88212121225619,5.05472145713393,27132.058841035,0.0,1.0
2009-06-30,5.91,6.05,5.85,6.05,31200,4.85746403441651,4.972530864335,4.80814967873715,4.972530864335,37960.5486923898,0.0,1.0
2009-07-01,5.97,6.04,5.94,5.94,5500,4.90677839009586,4.96431180505511,4.88212121225619,4.88212121225619,6691.76339128667,0.0,1.0
2009-07-02,5.99,5.99,5.5,5.8,21400,4.92321650865565,4.92321650865565,4.52048260394091,4.76705438233769,26037.0430133699,0.0,1.0
2009-07-06,5.87,5.91,5.75,5.89,18200,4.82458779729694,4.85746403441651,4.72595908593823,4.84102591585672,22143.653403894,0.0,1.0
2009-07-07,5.82,5.95,5.75,5.81,16800,4.78349250089748,4.89034027153608,4.72595908593823,4.77527344161758,20440.2954497483,0.0,1.0
2009-07-08,5.78,5.83,5.64,5.64,32800,4.7506162637779,4.79171156017737,4.63554943385941,4.63554943385941,39907.2434971278,0.0,1.0
2009-07-09,5.75,5.8097,5.69,5.76,27900,4.72595908593823,4.77502686983919,4.67664473025887,4.73417814521812,33945.4906576178,0.0,1.0
2009-07-10,5.88,5.88,5.68,5.71,34000,4.83280685657683,4.83280685657683,4.66842567097898,4.69308284881866,41367.2646006812,0.0,1.0
2009-07-13,5.98,5.99,5.76,5.86,22600,4.91499744937576,4.92321650865565,4.73417814521812,4.81636873801705,27497.0641169234,0.0,1.0
2009-07-14,6.02,6.17,5.59,5.59,37300,4.94787368649533,5.07115957569371,4.59445413745995,4.59445413745995,45382.3226354531,0.0,1.0
2009-07-15,6.12,6.22,6.11,6.18,16600,5.03006427929425,5.11225487209318,5.02184522001436,5.07937863497361,20196.9585991561,0.0,1.0
2009-07-16,6.1004,6.2,6.07,6.2,22700,5.01395492310566,5.09581675353339,4.98896898289479,5.09581675353339,27618.7325422195,0.0,1.0
2009-07-17,6.09,6.19,6.05,6.14,88400,5.00540710145457,5.0875976942535,4.972530864335,5.04650239785404,107554.887961771,0.0,1.0
2009-07-20,6.11,6.25,6.09,6.14,74600,5.02184522001436,5.13691204993285,5.00540710145457,5.04650239785404,90764.6452709063,0.0,1.0
2009-07-21,6.14,6.33,6.02,6.33,24400,5.04650239785404,5.202664524172,4.94787368649533,5.202664524172,29687.0957722535,0.0,1.0
2009-07-22,6.18,6.29,6.12,6.12,15800,5.07937863497361,5.16978828705243,5.03006427929425,5.03006427929425,19223.6111967871,0.0,1.0
2009-07-23,6.45,6.45,6.18,6.23,21700,5.30129323553071,5.30129323553071,5.07937863497361,5.12047393137307,26402.0482892583,0.0,1.0
2009-07-24,6.44,6.4622,6.4,6.45,24300,5.29307417625081,5.31132048785218,5.26019793913124,5.30129323553071,29565.4273469575,0.0,1.0
2009-07-27,6.36,6.5401,6.35,6.47,10900,5.22732170201167,5.37534695964254,5.21910264273178,5.31773135409049,13261.8583572772,0.0,1.0
2009-07-28,6.47,6.5,6.29,6.33,12200,5.31773135409049,5.34238853193017,5.16978828705243,5.202664524172,14843.5478861268,0.0,1.0
2009-07-29,6.44,6.5,6.36,6.5,8800,5.29307417625081,5.34238853193017,5.22732170201167,5.34238853193017,10706.8214260587,0.0,1.0
2009-07-30,6.54,6.64,6.43,6.64,12100,5.37526476904974,5.45745536184867,5.28485511697092,5.45745536184867,14721.8794608307,0.0,1.0
2009-07-31,6.58,6.67,6.485,6.52,47400,5.40814100616931,5.48211253968834,5.33005994301033,5.35882665048995,57670.8335903614,0.0,1.0
2009-08-03,6.72,6.82,6.5701,6.82,11900,5.52320783608781,5.60539842888673,5.40000413748222,5.60539842888673,14478.5426102384,0.0,1.0
2009-08-04,6.9,6.9,6.68,6.68,15000,5.67115090312587,5.67115090312587,5.49033159896824,5.49033159896824,18250.2637944182,0.0,1.0
2009-08-05,7.15,7.15,6.74,6.77,40700,5.87662738512319,5.87662738512319,5.53964595464759,5.56430313248727,49519.0490955213,0.0,1.0
2009-08-06,7.03,7.17,6.93,7.09,19300,5.77799867376448,5.89306550368297,5.69580808096555,5.82731302944383,23482.0060821514,0.0,1.0
2009-08-07,7.17,7.19,6.96,7.05,26500,5.89306550368297,5.90950362224276,5.72046525880523,5.79443679232426,32242.1327034721,0.0,1.0
2009-08-10,7.23,7.27,7.09,7.15,19400,5.94237985936233,5.9752560964819,5.82731302944383,5.87662738512319,23603.6745074475,0.0,1.0
2009-08-11,7.22,7.26,7.106,7.22,15000,5.93416080008243,5.967037037202,5.84046352429166,5.93416080008243,18250.2637944182,0.0,1.0
2009-08-12,7.75,7.8,7.22,7.22,39900,6.36977094191674,6.4108662383162,5.93416080008243,5.93416080008243,48545.7016931523,0.0,1.0
2009-08-13,7.81,7.99,7.67,7.93,107100,6.4190852975961,6.56702836463416,6.3040184676776,6.51771400895481,130306.883492146,0.0,1.0
2009-08-14,7.62,7.85,7.571,7.8,29900,6.26292317127814,6.45196153471567,6.22264978080666,6.4108662383162,36378.8591635402,0.0,1.0
2009-08-17,7.42,7.51,7.16,7.47,56500,6.09854198568029,6.17251351919932,5.88484644440308,6.13963728207975,68742.6602923084,0.0,1.0
2009-08-18,7.6,7.6,7.35,7.42,16500,6.24648505271835,6.24648505271835,6.04100857072104,6.09854198568029,20075.29017386,0.0,1.0
2009-08-19,7.53,7.53,7.24,7.25,25300,6.1889516377591,6.1889516377591,5.95059891864222,5.95881797792211,30782.1115999187,0.0,1.0
2009-08-20,7.61,7.63,7.36,7.36,32000,6.25470411199824,6.27114223055803,6.04922763000093,6.04922763000093,38933.8960947588,0.0,1.0
2009-08-21,7.69,7.81,7.55,7.81,31300,6.32045658623739,6.4190852975961,6.20538975631889,6.4190852975961,38082.2171176859,0.0,1.0
2009-08-24,7.62,7.71,7.57,7.71,25900,6.26292317127814,6.33689470479717,6.22182787487867,6.33689470479717,31512.1221516954,0.0,1.0
2009-08-25,7.76,7.85,7.63,7.71,20400,6.37799000119663,6.45196153471567,6.27114223055803,6.33689470479717,24820.3587604087,0.0,1.0
2009-08-26,7.77,7.93,7.75,7.8,30700,6.38620906047653,6.51771400895481,6.36977094191674,6.4108662383162,37352.2065659092,0.0,1.0
2009-08-27,8.11,8.29,7.8,7.94,30200,6.66565707599287,6.81360014303094,6.4108662383162,6.5259330682347,36743.8644394286,0.0,1.0
2009-08-28,8.0124,8.38,8.01,8.38,20400,6.58543905742112,6.88757167654997,6.58346648319395,6.88757167654997,24820.3587604087,0.0,1.0
2009-08-31,7.97,8.1,7.77,7.77,46400,6.55059024607438,6.65743801671298,6.38620906047653,6.38620906047653,56454.1493374002,0.0,1.0
2009-09-01,7.94,8.07,7.83,8.01,22300,6.5259330682347,6.6327808388733,6.43552341615588,6.58346648319395,27132.058841035,0.0,1.0
2009-09-02,7.97,8.0,7.84,7.91,59800,6.55059024607438,6.57524742391406,6.44374247543577,6.50127589039502,72757.7183270804,0.0,1.0
2009-09-03,8.2,8.2,7.94,8.17,41500,6.73962860951191,6.73962860951191,6.5259330682347,6.71497143167223,50492.3964978902,0.0,1.0
2009-09-04,8.26,8.33,8.16,8.16,20100,6.78894296519126,6.84647638015051,6.70675237239234,6.70675237239234,24455.3534845204,0.0,1.0
2009-09-08,8.27,8.42,8.17,8.4,18200,6.79716202447115,6.92044791366954,6.71497143167223,6.90400979510976,22143.6534038941,0.0,1.0
2009-09-09,8.18,8.24,8.14,8.21,30300,6.72319049095212,6.77250484663148,6.69031425383255,6.7478476687918,36865.5328647247,0.0,1.0
2009-09-10,8.31,8.32,8.11,8.11,15100,6.83003826159073,6.83825732087062,6.66565707599287,6.66565707599287,18371.9322197143,0.0,1.0
2009-09-11,8.25,8.35,8.2099,8.35,45600,6.80538108375105,6.88787055143288,6.77230280721063,6.88787055143288,55279.7845367159,0.03,1.0
2009-09-14,8.28,8.29,8.13,8.16,10300,6.8301279240556,6.83837687082378,6.70639372253285,6.7311405628374,12486.4425598284,0.0,1.0
2009-09-15,8.8,8.8,8.36,8.36,130500,7.25907315600112,7.25907315600112,6.89611949820106,6.89611949820106,158202.014957049,0.0,1.0
2009-09-16,8.43,8.78,8.43,8.74,29400,6.95386212557834,7.24257526246475,6.95386212557834,7.20957947539202,35640.9137144616,0.0,1.0
2009-09-17,8.48,8.58,8.36,8.36,30900,6.99510685941926,7.07759632710109,6.89611949820106,6.89611949820106,37459.3276794851,0.0,1.0
2009-09-18,8.41,8.48,8.35,8.41,59400,6.93736423204198,6.99510685941926,6.88787055143288,6.93736423204198,72009.1930149325,0.0,1.0
2009-09-21,8.25,8.35,8.19,8.34,17000,6.80538108375105,6.88787055143288,6.75588740314195,6.8796216046647,20608.6916036002,0.0,1.0
2009-09-22,8.29,8.41,8.27,8.36,22300,6.83837687082378,6.93736423204198,6.82187897728741,6.89611949820106,27033.7542800168,0.0,1.0
2009-09-23,8.33,8.4,8.3,8.3,19800,6.87137265789651,6.92911528527379,6.84662581759196,6.84662581759196,24003.0643383109,0.0,1.0
2009-09-24,8.14,8.31,8.06,8.3,15000,6.71464266930103,6.85487476436015,6.64865109515557,6.84662581759196,18184.1396502355,0.0,1.0
2009-09-25,8.18,8.29,8.11,8.13,17800,6.74763845637377,6.83837687082378,6.68989582899648,6.70639372253285,21578.5123849461,0.0,1.0
2009-09-28,8.01,8.39,8.01,8.18,30900,6.60740636131465,6.92086633850561,6.60740636131465,6.74763845637377,37459.3276794851,0.0,1.0
2009-09-29,8.27,8.32,8.13,8.13,20000,6.82187897728741,6.86312371112833,6.70639372253285,6.70639372253285,24245.5195336473,0.0,1.0
2009-09-30,8.46,8.5,8.25,8.32,23400,6.97860896588289,7.01160475295562,6.80538108375105,6.86312371112833,28367.2578543674,0.0,1.0
2009-10-01,8.23,8.38,8.22,8.32,25400,6.78888319021468,6.91261739173743,6.7806342434465,6.86312371112833,30791.8098077321,0.0,1.0
2009-10-02,8.04,8.27,8.04,8.2,27900,6.6321532016192,6.82187897728741,6.6321532016192,6.76413634991013,33822.499749438,0.0,1.0
2009-10-05,8.35,8.35,8.09,8.26,29300,6.88787055143288,6.88787055143288,6.67339793546012,6.81363003051923,35519.6861167933,0.0,1.0
2009-10-06,8.39,8.46,8.33,8.35,26000,6.92086633850561,6.97860896588289,6.87137265789651,6.88787055143288,31519.1753937415,0.0,1.0
2009-10-07,8.38,8.38,8.29,8.34,12300,6.91261739173743,6.91261739173743,6.83837687082378,6.8796216046647,14910.9945131931,0.0,1.0
2009-10-08,8.55,8.55,8.35,8.4,23100,7.05284948679654,7.05284948679654,6.88787055143288,6.92911528527379,28003.5750613627,0.0,1.0
2009-10-09,8.89,8.89,8.59,8.6,19200,7.33331367691477,7.33331367691477,7.08584527386927,7.09409422063746,23275.6987523014,0.0,1.0
2009-10-12,8.77,8.99,8.75,8.99,7300,7.23432631569657,7.4158031445966,7.2178284221602,7.4158031445966,8849.61462978127,0.0,1.0
2009-10-13,8.66,8.95,8.66,8.88,32200,7.14358790124655,7.38280735752386,7.14358790124655,7.32506473014658,39035.2864491722,0.0,1.0
2009-10-14,8.89,8.89,8.69,8.75,7200,7.33331367691477,7.33331367691477,7.1683347415511,7.2178284221602,8728.38703211303,0.0,1.0
2009-10-15,8.76,8.81,8.73,8.76,6900,7.22607736892838,7.2673221027693,7.20133052862384,7.22607736892838,8364.70423910833,0.0,1.0
2009-10-16,8.72,8.72,8.64,8.65,3300,7.19308158185565,7.19308158185565,7.12709000771019,7.13533895447837,4000.51072305181,0.0,1.0
2009-10-19,8.96,9.0,8.7,8.7,32600,7.39105630429205,7.42405209136478,7.17658368831929,7.17658368831929,39520.1968398451,0.0,1.0
2009-10-20,8.66,8.87,8.64,8.85,27600,7.14358790124655,7.3168157833784,7.12709000771019,7.30031788984203,33458.8169564333,0.0,1.0
2009-10-21,8.82,8.9,8.6501,8.68,10500,7.27557104953748,7.34156262368295,7.13542144394605,7.16008579478292,12728.8977551649,0.0,1.0
2009-10-22,8.72,9.21,8.7,9.21,22800,7.19308158185565,7.59727997349662,7.17658368831929,7.59727997349662,27639.892268358,0.0,1.0
2009-10-23,8.65,8.73,8.55,8.71,15100,7.13533895447837,7.20133052862384,7.05284948679654,7.18483263508747,18305.3672479037,0.0,1.0
2009-10-26,8.36,8.57,8.36,8.55,22000,6.89611949820106,7.06934738033291,6.89611949820106,7.05284948679654,26670.0714870121,0.0,1.0
2009-10-27,8.4,8.4,8.2493,8.3,22700,6.92911528527379,6.92911528527379,6.80480365747727,6.84662581759196,27518.6646706897,0.0,1.0
2009-10-28,7.82,8.2901,7.75,8.27,45900,6.45067637271918,6.83845936029146,6.39293374534189,6.82187897728741,55643.4673297206,0.0,1.0
2009-10-29,7.93,7.97,7.8045,7.86,20000,6.54141478716919,6.57441057424192,6.43789050522849,6.48367215979191,24245.5195336473,0.0,1.0
2009-10-30,7.74,7.89,7.72,7.86,15700,6.38468479857371,6.50841900009646,6.36818690503734,6.48367215979191,19032.7328339131,0.0,1.0
2009-11-02,7.84,7.92,7.75,7.83,20100,6.46717426625554,6.53316584040101,6.39293374534189,6.45892531948736,24366.7471313156,0.0,1.0
2009-11-03,8.1,8.1,7.74,7.74,29200,6.6816468822283,6.6816468822283,6.38468479857371,6.38468479857371,35398.4585191251,0.0,1.0
2009-11-04,8.06,8.12,7.99,8.04,12000,6.64865109515557,6.69814477576467,6.59090846777829,6.6321532016192,14547.3117201884,0.0,1.0
2009-11-05,8.1,8.1,7.93,8.05,28700,6.6816468822283,6.6816468822283,6.54141478716919,6.64040214838739,34792.3205307839,0.0,1.0
2009-11-06,8.16,8.16,7.94,7.96,11300,6.7311405628374,6.7311405628374,6.54966373393737,6.56616162747374,13698.7185365107,0.0,1.0
2009-11-09,8.73,8.79,8.37,8.37,15900,7.20133052862384,7.25082420923293,6.90436844496924,6.90436844496924,19275.1880292496,0.0,1.0
2009-11-10,8.6,8.68,8.542,8.59,14000,7.09409422063746,7.16008579478292,7.04625032938199,7.08584527386927,16971.8636735531,0.0,1.0
2009-11-11,8.36,8.63,8.29,8.49,129300,6.89611949820106,7.118841060942,6.83837687082378,7.00335580618744,156747.28378503,0.0,1.0
2009-11-12,8.15,8.33,8.08,8.22,17800,6.72289161606922,6.87137265789651,6.66514898869193,6.7806342434465,21578.5123849461,0.0,1.0
2009-11-13,8.24,8.26,8.11,8.14,10900,6.79713213698286,6.81363003051923,6.68989582899648,6.71464266930103,13213.8081458378,0.0,1.0
2009-11-16,8.33,8.35,8.28,8.31,18900,6.87137265789651,6.88787055143288,6.8301279240556,6.85487476436015,22912.0159592967,0.0,1.0
2009-11-17,8.43,8.43,8.26,8.26,17700,6.95386212557834,6.95386212557834,6.81363003051923,6.81363003051923,21457.2847872779,0.0,1.0
2009-11-18,8.49,8.6,8.42,8.44,14800,7.00335580618744,7.09409422063746,6.94561317881016,6.96211107234653,17941.684454899,0.0,1.0
2009-11-19,8.2,8.34,8.13,8.34,20000,6.76413634991013,6.8796216046647,6.70639372253285,6.8796216046647,24245.5195336473,0.0,1.0
2009-11-20,7.91,8.07,7.86,8.06,16100,6.52491689363282,6.65690004192375,6.48367215979191,6.64865109515557,19517.6432245861,0.0,1.0
2009-11-23,8.08,8.096,8.01,8.05,6600,6.66514898869193,6.67834730352103,6.60740636131465,6.64040214838739,8001.02144610362,0.0,1.0
2009-11-24,8.11,8.1901,8.05,8.13,11400,6.68989582899648,6.75596989260963,6.64040214838739,6.70639372253285,13819.946134179,0.0,1.0
2009-11-25,8.3,8.3,8.12,8.13,21700,6.84662581759196,6.84662581759196,6.69814477576467,6.70639372253285,26306.3886940074,0.0,1.0
2009-11-27,8.0,8.04,7.95,7.98,7400,6.59915741454647,6.6321532016192,6.55791268070555,6.5826595210101,8970.84222744951,0.0,1.0
2009-11-30,8.11,8.11,7.99,8.06,8800,6.68989582899648,6.68989582899648,6.59090846777829,6.64865109515557,10668.0285948048,0.0,1.0
2009-12-01,8.2,8.27,8.06,8.13,47200,6.76413634991013,6.82187897728741,6.64865109515557,6.70639372253285,57219.4260994077,0.0,1.0
2009-12-02,8.26,8.9,8.21,8.22,4900,6.81363003051923,7.34156262368295,6.77238529667832,6.7806342434465,5940.15228574359,0.0,1.0
2009-12-03,8.15,8.2,8.11,8.18,10200,6.72289161606922,6.76413634991013,6.68989582899648,6.74763845637377,12365.2149621601,0.0,1.0
2009-12-04,8.14,8.25,8.13,8.22,6400,6.71464266930103,6.80538108375105,6.70639372253285,6.7806342434465,7758.56625076715,0.0,1.0
2009-12-07,8.14,8.25,8.14,8.18,10900,6.71464266930103,6.80538108375105,6.71464266930103,6.74763845637377,13213.8081458378,0.0,1.0
2009-12-08,8.19,8.2,8.12,8.13,15300,6.75588740314195,6.76413634991013,6.69814477576467,6.70639372253285,18547.8224432402,0.0,1.0
2009-12-09,8.126,8.25,8.11,8.25,7000,6.70309414382558,6.80538108375105,6.68989582899648,6.80538108375105,8485.93183677656,0.0,1.0
2009-12-10,8.03,8.21,8.03,8.21,34800,6.62390425485102,6.77238529667832,6.62390425485102,6.77238529667832,42187.2039885463,0.0,1.0
2009-12-11,8.01,8.156,8.01,8.14,13300,6.6321532016192,6.75303889043773,6.6321532016192,6.73979114371789,16063.1090328237,0.03,1.0
2009-12-14,7.94,7.99,7.9,7.95,15200,6.57419430971991,6.6155935182194,6.54107494292031,6.58247415141981,18357.8388946557,0.0,1.0
2009-12-15,7.96,8.05,7.9425,7.95,19600,6.59075399311971,6.6652725684188,6.57626427014488,6.58247415141981,23671.9501536349,0.0,1.0
2009-12-16,8.13,8.15,7.9,7.96,29300,6.73151130201799,6.74807098541779,6.54107494292031,6.59075399311971,35387.1499745665,0.0,1.0
2009-12-17,8.11,8.15,8.02,8.05,42500,6.71495161861819,6.74807098541779,6.6404330433191,6.6652725684188,51329.4837515043,0.0,1.0
2009-12-18,8.2,8.2,8.07,8.11,14800,6.78947019391729,6.78947019391729,6.6818322518186,6.71495161861819,17874.7378711121,0.0,1.0
2009-12-21,8.18,8.27,8.12,8.15,41800,6.77291051051749,6.84742908581658,6.72323146031809,6.74807098541779,50484.056960303,0.0,1.0
2009-12-22,8.2,8.2499,8.16,8.17,25300,6.78947019391729,6.83078660399978,6.75635082711769,6.76463066881759,30556.1397391308,0.0,1.0
2009-12-23,8.28,8.33,8.26,8.26,12700,6.85570892751648,6.89710813601597,6.83914924411668,6.83914924411668,15338.4574975083,0.0,1.0
2009-12-24,8.268,8.31,8.23,8.31,4100,6.8457731174766,6.88054845261618,6.81430971901698,6.88054845261618,4951.78549132159,0.0,1.0
2009-12-28,8.3,8.329,8.096,8.12,16000,6.87226861091628,6.89628015184599,6.70335984023834,6.72323146031809,19324.0409417428,0.0,1.0
2009-12-29,8.3,8.42,8.3,8.35,28100,6.87226861091628,6.97162671131507,6.87226861091628,6.91366781941577,33937.8469039358,0.0,1.0
2009-12-30,8.29,8.32,8.18,8.32,14900,6.86398876921638,6.88882829431608,6.77291051051749,6.88882829431608,17995.513126998,0.0,1.0
2009-12-31,8.23,8.32,8.23,8.28,9300,6.81430971901698,6.88882829431608,6.81430971901698,6.85570892751648,11232.098797388,0.0,1.0
2010-01-04,8.3766,8.47,8.34,8.36,22000,6.9356921983375,7.01302591981456,6.90538797771587,6.92194766111567,26570.5562948964,0.0,1.0
2010-01-05,8.28,8.41,8.28,8.41,37800,6.85570892751648,6.96334686961517,6.85570892751648,6.96334686961517,45653.0467248673,0.0,1.0
2010-01-06,8.48,8.53,8.35,8.35,17600,7.02130576151446,7.06270497001396,6.91366781941577,6.91366781941577,21256.4450359171,0.0,1.0
2010-01-07,8.45,8.47,8.35,8.35,24300,6.99646623641476,7.01302591981456,6.91366781941577,6.91366781941577,29348.3871802719,0.0,1.0
2010-01-08,8.66,8.7,8.4419,8.46,12700,7.17034291211265,7.20346227891224,6.98975956463785,7.00474607811466,15338.4574975083,0.0,1.0
2010-01-11,8.72,8.74,8.67,8.67,26200,7.22002196231204,7.23658164571184,7.17862275381255,7.17862275381255,31643.1170421038,0.0,1.0
2010-01-12,8.54,8.68,8.47,8.68,17200,7.07098481171386,7.18690259551244,7.01302591981456,7.18690259551244,20773.3440123735,0.0,1.0
2010-01-13,8.63,8.63,8.46,8.55,18200,7.14550338701295,7.14550338701295,7.00474607811466,7.07926465341376,21981.0965712324,0.0,1.0
2010-01-14,8.71,8.88,8.56,8.56,16600,7.21174212061214,7.35249942951043,7.08754449511366,7.08754449511366,20048.6924770582,0.0,1.0
2010-01-15,8.71,8.804,8.64,8.7,26600,7.21174212061214,7.28957263259119,7.15378322871285,7.20346227891224,32126.2180656474,0.0,1.0
2010-01-19,8.78,8.79,8.5601,8.66,115400,7.26970101251143,7.27798085421133,7.08762729353065,7.17034291211265,139374.64529232,0.0,1.0
2010-01-20,8.49,8.6,8.43,8.58,39700,7.02958560321436,7.12066386191325,6.97990655301497,7.10410417851345,47947.7765866993,0.0,1.0
2010-01-21,8.46,8.65,8.42,8.49,25300,7.00474607811466,7.16206307041275,6.97162671131507,7.02958560321436,30556.1397391308,0.0,1.0
2010-01-22,8.34,8.5,8.26,8.42,21400,6.90538797771587,7.03786544491426,6.83914924411668,6.97162671131507,25845.904759581,0.0,1.0
2010-01-25,8.23,8.35,8.23,8.3,18700,6.81430971901698,6.91366781941577,6.81430971901698,6.87226861091628,22584.9728506619,0.0,1.0
2010-01-26,8.28,8.32,8.15,8.15,26400,6.85570892751648,6.88882829431608,6.74807098541779,6.74807098541779,31884.6675538756,0.0,1.0
2010-01-27,8.13,8.23,8.01,8.2,30100,6.73151130201799,6.81430971901698,6.6321532016192,6.78947019391729,36353.3520216536,0.0,1.0
2010-01-28,8.03,8.15,7.99,8.15,20700,6.648712885019,6.74807098541779,6.6155935182194,6.74807098541779,25000.4779683797,0.0,1.0
2010-01-29,8.0,8.159,7.97,8.06,27000,6.6238733599193,6.7555228429477,6.59903383481961,6.6735524101187,32609.319089191,0.0,1.0
2010-02-01,8.12,8.22,8.06,8.1,47500,6.72323146031809,6.80602987731709,6.6735524101187,6.70667177691829,57368.2465457989,0.0,1.0
2010-02-02,8.45,8.46,8.18,8.21,34600,6.99646623641476,7.00474607811466,6.77291051051749,6.79775003561719,41788.2385365188,0.0,1.0
2010-02-03,8.23,8.41,8.2,8.38,42700,6.81430971901698,6.96334686961517,6.78947019391729,6.93850734451547,51571.0342632761,0.0,1.0
2010-02-04,8.16,8.38,8.14,8.24,82700,6.75635082711769,6.93850734451547,6.73979114371789,6.82258956071688,99881.136617633,0.0,1.0
2010-02-05,8.23,8.25,8.08,8.25,38200,6.81430971901698,6.83086940241678,6.6901120935185,6.83086940241678,46136.1477484109,0.0,1.0
2010-02-08,8.14,8.2,8.12,8.17,23100,6.73979114371789,6.78947019391729,6.72323146031809,6.76463066881759,27899.0841096412,0.0,1.0
2010-02-09,8.23,8.36,8.09,8.36,51100,6.81430971901698,6.92194766111567,6.6983919352184,6.92194766111567,61716.1557576911,0.0,1.0
2010-02-10,8.13,8.16,7.99,8.11,52900,6.73151130201799,6.75635082711769,6.6155935182194,6.71495161861819,63890.1103636371,0.0,1.0
2010-02-11,8.4,8.47,8.13,8.16,33100,6.95506702791527,7.01302591981456,6.73151130201799,6.75635082711769,39976.6096982304,0.0,1.0
2010-02-12,8.7101,8.76,8.39,8.42,40200,7.21182491902914,7.25314132911164,6.94678718621537,6.97162671131507,48551.6528661288,0.0,1.0
2010-02-16,8.71,8.82,8.68,8.72,31100,7.21174212061214,7.30282037931103,7.18690259551244,7.22002196231204,37561.1045805126,0.0,1.0
2010-02-17,8.6,8.8,8.58,8.75,26100,7.12066386191325,7.28626069591123,7.10410417851345,7.24486148741174,31522.3417862179,0.0,1.0
2010-02-18,8.7895,8.79,8.54,8.64,25900,7.27756686212634,7.27798085421133,7.07098481171386,7.15378322871285,31280.7912744461,0.0,1.0
2010-02-19,8.7,8.75,8.66,8.72,35800,7.20346227891224,7.24486148741174,7.17034291211265,7.22002196231204,43237.5416071495,0.0,1.0
2010-02-22,8.72,8.75,8.68,8.73,14200,7.22002196231204,7.24486148741174,7.18690259551244,7.22830180401194,17150.0863357967,0.0,1.0
2010-02-23,8.47,8.72,8.47,8.72,45700,7.01302591981456,7.22002196231204,7.01302591981456,7.22002196231204,55194.2919398529,0.0,1.0
2010-02-24,8.45,8.52,8.34,8.5,25300,6.99646623641476,7.05442512831406,6.90538797771587,7.03786544491426,30556.1397391308,0.0,1.0
2010-02-25,8.5,8.51,8.37,8.38,32400,7.03786544491426,7.04614528661416,6.93022750281557,6.93850734451547,39131.1829070291,0.0,1.0
2010-02-26,8.47,8.56,8.43,8.48,37500,7.01302591981456,7.08754449511366,6.97990655301497,7.02130576151446,45290.7209572097,0.0,1.0
2010-03-01,8.64,8.68,8.53,8.56,35600,7.15378322871285,7.18690259551244,7.06270497001396,7.08754449511366,42995.9910953777,0.0,1.0
2010-03-02,8.83,8.87,8.66,8.66,35700,7.31110022101093,7.34421958781053,7.17034291211265,7.17034291211265,43116.7663512636,0.0,1.0
2010-03-03,8.74,8.89,8.68,8.87,35600,7.23658164571184,7.36077927121033,7.18690259551244,7.34421958781053,42995.9910953777,0.0,1.0
2010-03-04,8.66,8.7101,8.6,8.71,30500,7.17034291211265,7.21182491902914,7.12066386191325,7.21174212061214,36836.4530451972,0.0,1.0
2010-03-05,8.85,8.88,8.65,8.72,36500,7.32765990441073,7.35249942951043,7.16206307041275,7.22002196231204,44082.9683983507,0.0,1.0
2010-03-08,8.88,8.9,8.78,8.85,29900,7.35249942951043,7.36905911291023,7.26970101251143,7.32765990441073,36111.8015098818,0.0,1.0
2010-03-09,9.21,9.2385,8.81,8.82,55400,7.6257342056071,7.64933175445181,7.29454053761113,7.30282037931103,66909.4917607844,0.0,1.0
2010-03-10,9.33,9.43,9.15,9.15,27300,7.72509230600589,7.80789072300488,7.5760551554077,7.5760551554077,32971.6448568486,0.0,1.0
2010-03-11,9.14,9.66,9.1,9.66,42100,7.5926148388075,8.02457979681406,7.55938676511469,8.02457979681406,50680.0368738889,0.03,1.0
2010-03-12,9.28,9.33,9.18,9.23,24200,7.70891309673234,7.75044818884836,7.62584291250031,7.66737800461633,29131.9926923542,0.0,1.0
2010-03-15,9.25,9.3,9.06,9.24,20900,7.68399204146273,7.72552713357875,7.52615869142188,7.67568502303953,25159.4482343059,0.0,1.0
2010-03-16,9.2,9.26,9.16,9.25,20100,7.64245694934672,7.69229905988594,7.60922887565391,7.68399204146273,24196.4071535669,0.0,1.0
2010-03-17,9.12,9.33,9.12,9.26,18600,7.5760008019611,7.75044818884836,7.5760008019611,7.69229905988594,22390.7051271813,0.0,1.0
2010-03-18,9.25,9.34,9.09,9.15,43000,7.68399204146273,7.75875520727156,7.55107974669149,7.6009218572307,51763.4580897203,0.0,1.0
2010-03-19,9.34,9.41,9.26,9.29,15700,7.75875520727156,7.81690433623398,7.69229905988594,7.71722011515554,18899.6812095025,0.0,1.0
2010-03-22,9.36,9.38,9.16,9.2,27600,7.77536924411797,7.79198328096437,7.60922887565391,7.64245694934672,33224.9172854948,0.0,1.0
2010-03-23,9.52,9.53,9.32,9.38,61200,7.90828153888921,7.91658855731242,7.74214117042516,7.79198328096437,73672.6426765321,0.0,1.0
2010-03-24,9.51,9.77,9.4,9.5,21900,7.89997452046601,8.11595699946929,7.80859731781078,7.89166750204281,26363.2495852296,0.0,1.0
2010-03-25,9.6199,9.77,9.59,9.66,49200,7.99126865293701,8.11595699946929,7.96643066785163,8.02457979681406,59227.0264654473,0.0,1.0
2010-03-26,9.69,9.69,9.51,9.6,34100,8.04950085208366,8.04950085208366,7.89997452046601,7.97473768627484,41049.6260664991,0.0,1.0
2010-03-29,9.78,9.851,9.66,9.66,40700,8.12426401789249,8.18324384869723,8.02457979681406,8.02457979681406,48994.7149825957,0.0,1.0
2010-03-30,9.8,9.89,9.71,9.72,28100,8.1408780547389,8.21564122054772,8.06611488893007,8.07442190735327,33826.8179609567,0.0,1.0
2010-03-31,9.78,9.95,9.66,9.95,55100,8.12426401789249,8.26548333108694,8.02457979681406,8.26548333108694,66329.4544358973,0.0,1.0
2010-04-01,10.01,10.09,9.78,9.83,145400,8.31532544162616,8.38178158901178,8.12426401789249,8.16579911000851,175032.71642431,0.0,1.0
2010-04-05,10.19,10.28,10.09,10.09,57900,8.46485177324381,8.53961493905264,8.38178158901178,8.38178158901178,69700.0982184838,0.0,1.0
2010-04-06,10.28,10.42,10.21,10.24,54900,8.53961493905264,8.65591319697748,8.48146581009022,8.50638686535983,66088.6941657125,0.0,1.0
2010-04-07,10.1474,10.24,10.03,10.18,47800,8.42946387476097,8.50638686535983,8.33193947847256,8.45654475482061,57541.7045741541,0.0,1.0
2010-04-08,10.21,10.28,10.03,10.18,30100,8.48146581009022,8.53961493905264,8.33193947847256,8.45654475482061,36234.4206628042,0.0,1.0
2010-04-09,10.04,10.18,9.97,10.17,46000,8.34024649689577,8.45654475482061,8.28209736793335,8.44823773639741,55374.8621424914,0.0,1.0
2010-04-12,9.94,10.01,9.9,10.0,24600,8.25717631266374,8.31532544162616,8.22394823897093,8.30701842320296,29613.5132327237,0.0,1.0
2010-04-13,9.94,10.0,9.79,9.94,51200,8.25717631266374,8.30701842320296,8.13257103631569,8.25717631266374,61634.6291672948,0.0,1.0
2010-04-14,9.92,9.99,9.83,9.83,17600,8.24056227581733,8.29871140477975,8.16579911000851,8.16579911000851,21186.9037762576,0.0,1.0
2010-04-15,9.89,10.02,9.87,9.91,14000,8.21564122054772,8.32363246004936,8.19902718370132,8.23225525739413,16853.2189129322,0.0,1.0
2010-04-16,9.78,9.91,9.7,9.85,18000,8.12426401789249,8.23225525739413,8.05780787050687,8.18241314685491,21668.4243166271,0.0,1.0
2010-04-19,9.56,9.75,9.43,9.56,37000,7.94150961258203,8.09934296262288,7.83351837308039,7.94150961258203,44540.6499841778,0.0,1.0
2010-04-20,9.84,9.92,9.65,9.65,73900,8.17410612843171,8.24056227581733,8.01627277839085,8.01627277839085,88960.9198332634,0.0,1.0
2010-04-21,9.84,9.9,9.64,9.84,36600,8.17410612843171,8.22394823897093,8.00796575996765,8.17410612843171,44059.1294438084,0.0,1.0
2010-04-22,9.84,9.87,9.76,9.87,21400,8.17410612843171,8.19902718370132,8.10764998104608,8.19902718370132,25761.3489097677,0.0,1.0
2010-04-23,9.83,9.854,9.73,9.79,16400,8.16579911000851,8.18573595422419,8.08272892577648,8.13257103631569,19742.3421551491,0.0,1.0
2010-04-26,9.72,9.82,9.7,9.78,17200,8.07442190735327,8.1574920915853,8.05780787050687,8.12426401789249,20705.3832358881,0.0,1.0
2010-04-27,9.28,9.69,9.25,9.65,60200,7.70891309673234,8.04950085208366,7.68399204146273,8.01627277839085,72468.8413256083,0.0,1.0
2010-04-28,9.35,9.4,9.2,9.33,25500,7.76706222569476,7.80859731781078,7.64245694934672,7.75044818884836,30696.934448555,0.0,1.0
2010-04-29,9.44,9.49,9.32,9.41,37000,7.84182539150359,7.88336048361961,7.74214117042516,7.81690433623398,44540.6499841779,0.0,1.0
2010-04-30,9.15,9.44,9.08,9.44,45100,7.6009218572307,7.84182539150359,7.54277272826828,7.84182539150359,54291.4409266601,0.0,1.0
2010-05-03,9.33,9.33,9.17,9.18,39100,7.75044818884836,7.75044818884836,7.61753589407711,7.62584291250031,47068.6328211177,0.0,1.0
2010-05-04,8.99,9.26,8.96,9.26,35100,7.46800956245946,7.69229905988594,7.44308850718985,7.69229905988594,42253.4274174228,0.0,1.0
2010-05-05,8.96,9.02,8.74,8.89,32900,7.44308850718985,7.49293061772907,7.26033410187938,7.38493937822743,39605.0644453906,0.0,1.0
2010-05-06,8.95,9.22,8.62,9.02,60900,7.43478148876665,7.65907098619313,7.16064988080095,7.49293061772907,73311.5022712549,0.0,1.0
2010-05-07,8.92,9.04,8.7301,9.04,75500,7.40986043349704,7.50954465457547,7.25211015364041,7.50954465457547,90887.0019947413,0.0,1.0
2010-05-10,9.28,9.33,8.96,8.96,30800,7.70891309673234,7.75044818884836,7.44308850718985,7.44308850718985,37077.0816084508,0.0,1.0
2010-05-11,9.23,9.46,9.21,9.25,18600,7.66737800461633,7.85843942835,7.65076396776992,7.68399204146273,22390.7051271813,0.0,1.0
2010-05-12,9.55,9.59,9.32,9.32,31800,7.93320259415882,7.96643066785163,7.74214117042516,7.74214117042516,38280.8829593745,0.0,1.0
2010-05-13,9.45,9.61,9.19,9.59,97000,7.85013240992679,7.98304470469804,7.63414993092352,7.96643066785163,116768.731039601,0.0,1.0
2010-05-14,9.26,9.58,9.12,9.42,56000,7.69229905988594,7.95812364942843,7.5760008019611,7.82521135465718,67412.8756517286,0.0,1.0
2010-05-17,9.23,9.37,9.13,9.36,42400,7.66737800461633,7.78367626254117,7.5843078203843,7.77536924411797,51041.177279166,0.0,1.0
2010-05-18,9.22,9.42,9.22,9.28,45700,7.65907098619313,7.82521135465718,7.65907098619313,7.70891309673234,55013.7217372143,0.0,1.0
2010-05-19,9.24,9.29,9.07,9.16,38200,7.67568502303953,7.71722011515554,7.53446570984508,7.60922887565391,45985.2116052863,0.0,1.0
2010-05-20,8.84,9.14,8.79,9.14,53000,7.34340428611141,7.5926148388075,7.3018691939954,7.5926148388075,63801.4715989575,0.0,1.0
2010-05-21,8.81,8.98,8.55,8.61,38100,7.3184832308418,7.45970254403625,7.10250075183853,7.15234286237774,45864.831470194,0.0,1.0
2010-05-24,8.92,9.13,8.65,8.85,37500,7.40986043349704,7.5843078203843,7.18557093607056,7.35171130453462,45142.5506596397,0.0,1.0
2010-05-25,8.75,8.75,8.41,8.71,57700,7.26864112030259,7.26864112030259,6.98620249391369,7.23541304660978,69459.337948299,0.0,1.0
2010-05-26,8.89,9.0,8.73,8.76,180900,7.38493937822743,7.47631658088266,7.25202708345618,7.27694813872579,217767.664382102,0.0,1.0
2010-05-27,9.11,9.24,9.03,9.06,32600,7.56769378353789,7.67568502303953,7.50123763615227,7.52615869142188,39243.9240401135,0.0,1.0
2010-05-28,9.17,9.18,8.92,9.16,67300,7.61753589407711,7.62584291250031,7.40986043349704,7.60922887565391,81015.8309171668,0.0,1.0
2010-06-01,8.75,9.02,8.75,9.0,105700,7.26864112030259,7.49293061772907,7.26864112030259,7.47631658088266,127241.802792638,0.0,1.0
2010-06-02,9.05,9.07,8.83,8.84,37000,7.51785167299868,7.53446570984508,7.33509726768821,7.34340428611141,44540.6499841778,0.0,1.0
2010-06-03,9.14,9.28,9.03,9.12,35500,7.5926148388075,7.70891309673234,7.50123763615227,7.5760008019611,42734.9479577923,0.0,1.0
2010-06-04,8.84,9.03,8.8,8.99,49700,7.34340428611141,7.50123763615227,7.3101762124186,7.46800956245946,59828.9271409092,0.0,1.0
2010-06-07,8.76,8.94,8.76,8.88,31800,7.27694813872579,7.42647447034344,7.27694813872579,7.37663235980423,38280.8829593745,0.0,1.0
2010-06-08,8.78,8.85,8.61,8.82,38000,7.29356217557219,7.35171130453462,7.15234286237774,7.32679024926501,45744.4513351016,0.0,1.0
2010-06-09,8.94,9.02,8.85,8.89,30900,7.42647447034344,7.49293061772907,7.35171130453462,7.38493937822743,37197.4617435431,0.0,1.0
2010-06-10,9.01,9.1399,8.95,8.95,29700,7.48462359930586,7.59253176862327,7.43478148876665,7.43478148876665,35752.9001224347,0.0,1.0
2010-06-11,9.2,9.2599,9.06,9.06,29600,7.66737800461633,7.7172993027116,7.55070051324173,7.55070051324173,35516.704646105,0.03,1.0
2010-06-14,9.06,9.32,8.99,9.27,30600,7.55070051324173,7.76738728293741,7.49236176755443,7.72571675030363,36716.5933165815,0.0,1.0
2010-06-15,9.22,9.3,9.09,9.11,34900,7.68404621766984,7.7507190698839,7.575702832822,7.59237104587552,41876.1145996306,0.0,1.0
2010-06-16,9.31,9.41,9.15,9.15,57000,7.75905317641065,7.84239424167822,7.62570747198254,7.62570747198254,68393.6542171617,0.0,1.0
2010-06-17,9.22,9.32,9.15,9.22,30500,7.68404621766984,7.76738728293741,7.62570747198254,7.68404621766984,36596.6044495339,0.0,1.0
2010-06-18,9.49,9.5099,9.16,9.16,21500,7.90906709389228,7.92565196588052,7.6340415785093,7.6340415785093,25797.6064152452,0.0,1.0
2010-06-21,9.47,9.66,9.46,9.57,48500,7.89239888083876,8.05074690484714,7.88406477431201,7.97573994610633,58194.6005181113,0.0,1.0
2010-06-22,9.18,9.51,9.14,9.51,43900,7.65070979156281,7.92573530694579,7.61737336545579,7.92573530694579,52675.1126339193,0.0,1.0
2010-06-23,9.18,9.19,9.11,9.19,54800,7.65070979156281,7.65904389808957,7.59237104587552,7.65904389808957,65753.8991421133,0.0,1.0
2010-06-24,9.09,9.22,8.99,9.15,40200,7.575702832822,7.68404621766984,7.49236176755443,7.62570747198254,48235.5245531561,0.0,1.0
2010-06-25,9.12,9.21,9.09,9.13,33300,7.60070515240227,7.67571211114309,7.575702832822,7.60903925892903,39956.2927268681,0.0,1.0
2010-06-28,9.24,9.27,9.06,9.11,36800,7.70071443072336,7.72571675030363,7.55070051324173,7.59237104587552,44155.9030735359,0.0,1.0
2010-06-29,8.87,9.18,8.8,9.18,47900,7.39235248923335,7.65070979156281,7.33401374354605,7.65070979156281,57474.6673158253,0.0,1.0
2010-06-30,8.72,8.87,8.66,8.78,44200,7.267340891332,7.39235248923335,7.21733625217146,7.31734553049254,53035.0792350622,0.0,1.0
2010-07-01,8.69,8.69,8.58,8.63,8700,7.24233857175173,7.24233857175173,7.1506633999574,7.19233393259119,10439.0314331457,0.0,1.0
2010-07-02,8.83,8.91,8.69,8.7,49200,7.35901606312632,7.42568891534038,7.24233857175173,7.25067267827848,59034.5225874448,0.0,1.0
2010-07-06,8.84,9.1,8.83,8.86,45400,7.36735016965308,7.58403693934876,7.35901606312632,7.38401838270659,54474.945639634,0.0,1.0
2010-07-07,9.04,9.05,8.88,8.93,31300,7.53403230018822,7.54236640671498,7.40068659576011,7.44235712839389,37556.5153859151,0.0,1.0
2010-07-08,9.17,9.23,9.05,9.05,38900,7.64237568503606,7.6923803241966,7.54236640671498,7.54236640671498,46675.6692815366,0.0,1.0
2010-07-09,9.33,9.36,9.17,9.17,24100,7.77572138946417,7.80072370904444,7.64237568503606,7.64237568503606,28917.3169584841,0.0,1.0
2010-07-12,9.35,9.42,9.24,9.24,53400,7.79238960251768,7.85072834820498,7.70071443072336,7.70071443072336,64074.0550034462,0.0,1.0
2010-07-13,9.5,9.63,9.42,9.42,35200,7.91740120041903,8.02574458526687,7.85072834820498,7.85072834820498,42236.0812007735,0.0,1.0
2010-07-14,9.36,9.48,9.34,9.48,37500,7.80072370904444,7.90073298736552,7.78405549599092,7.90073298736552,44995.8251428695,0.0,1.0
2010-07-15,9.51,9.51,9.35,9.41,39100,7.92573530694579,7.92573530694579,7.79238960251768,7.84239424167822,46915.6470156319,0.0,1.0
2010-07-16,9.23,9.42,9.19,9.42,34700,7.6923803241966,7.85072834820498,7.65904389808957,7.85072834820498,41636.1368655352,0.0,1.0
2010-07-19,9.25,9.29,9.17,9.23,30400,7.70904853725011,7.74238496335714,7.64237568503606,7.6923803241966,36476.6155824862,0.0,1.0
2010-07-20,9.45,9.5,9.16,9.25,77900,7.87573066778525,7.91740120041903,7.6340415785093,7.70904853725011,93471.3274301209,0.0,1.0
2010-07-21,9.27,9.53,9.24,9.5,33300,7.72571675030363,7.9424035199993,7.70071443072336,7.91740120041903,39956.2927268681,0.0,1.0
2010-07-22,9.55,9.61,9.39,9.4,27400,7.95907173305282,8.00907637221336,7.82572602862471,7.83406013515147,32876.9495710567,0.0,1.0
2010-07-23,9.61,9.63,9.44,9.57,27900,8.00907637221336,8.02574458526687,7.86739656125849,7.97573994610633,33476.8939062949,0.0,1.0
2010-07-26,9.62,9.78,9.5406,9.65,56400,8.01741047874012,8.15075618316823,7.95123767291767,8.04241279832039,67673.7210148757,0.0,1.0
2010-07-27,9.57,9.78,9.48,9.72,50600,7.97573994610633,8.15075618316823,7.90073298736552,8.10075154400769,60714.3667261119,0.0,1.0
2010-07-28,9.43,9.53,9.34,9.52,45800,7.85906245473174,7.9424035199993,7.78405549599092,7.93406941347255,54954.9011078246,0.0,1.0
2010-07-29,9.47,9.5001,9.31,9.48,24300,7.89239888083876,7.9174845414843,7.75905317641065,7.90073298736552,29157.2946925795,0.0,1.0
2010-07-30,9.54,9.56,9.36,9.42,26100,7.95073762652606,7.96740583957958,7.80072370904444,7.85072834820498,31317.0942994372,0.0,1.0
2010-08-02,9.54,9.7,9.37,9.7,37800,7.95073762652606,8.08408333095417,7.80905781557119,8.08408333095417,45355.7917440125,0.0,1.0
2010-08-03,9.49,9.61,9.47,9.48,37500,7.90906709389228,8.00907637221336,7.89239888083876,7.90073298736552,44995.8251428695,0.0,1.0
2010-08-04,9.89,9.9,9.45,9.49,91700,8.24243135496255,8.25076546148931,7.87573066778525,7.90906709389228,110029.791082697,0.0,1.0
2010-08-05,9.9,9.97,9.8,9.8,49900,8.25076546148931,8.30910420717661,8.16742439622174,8.16742439622174,59874.4446567784,0.0,1.0
2010-08-06,9.98,10.0,9.84,9.84,45200,8.31743831370336,8.33410652675688,8.20076082232877,8.20076082232877,54234.9679055388,0.0,1.0
2010-08-09,10.07,10.2,9.98,9.98,19400,8.39244527244418,8.50078865729201,8.31743831370336,8.31743831370336,23277.8402072445,0.0,1.0
2010-08-10,9.74,9.93,9.68,9.93,33600,8.1174197570612,8.27576778106958,8.06741511790066,8.27576778106958,40316.2593280111,0.0,1.0
2010-08-11,9.47,9.7,9.47,9.68,29800,7.89239888083876,8.08408333095417,7.89239888083876,8.06741511790066,35756.6823802003,0.0,1.0
2010-08-12,9.43,9.46,9.34,9.38,41000,7.85906245473174,7.88406477431201,7.78405549599092,7.81739192209795,49195.4354895373,0.0,1.0
2010-08-13,9.76,9.77,9.45,9.45,41400,8.13408797011471,8.14242207664147,7.87573066778525,7.87573066778525,49675.390957728,0.0,1.0
2010-08-16,9.53,9.68,9.51,9.67,37800,7.9424035199993,8.06741511790066,7.92573530694579,8.0590810113739,45355.7917440125,0.0,1.0
2010-08-17,9.63,9.7,9.6,9.65,31500,8.02574458526687,8.08408333095417,8.0007422656866,8.04241279832039,37796.4931200104,0.0,1.0
2010-08-18,9.74,9.78,9.58,9.67,41900,8.1174197570612,8.15075618316823,7.98407405263309,8.0590810113739,50275.3352929662,0.0,1.0
2010-08-19,9.63,9.68,9.56,9.62,36500,8.02574458526687,8.06741511790066,7.96740583957958,8.01741047874012,43795.936472393,0.0,1.0
2010-08-20,9.58,9.61,9.49,9.61,29400,7.98407405263309,8.00907637221336,7.90906709389228,8.00907637221336,35276.7269120097,0.0,1.0
2010-08-23,9.46,9.6405,9.44,9.62,24600,7.88406477431201,8.03449539711997,7.86739656125849,8.01741047874012,29517.2612937224,0.0,1.0
2010-08-24,9.3,9.4,9.22,9.4,47800,7.7507190698839,7.83406013515147,7.68404621766984,7.83406013515147,57354.6784487777,0.0,1.0
2010-08-25,9.37,9.41,9.16,9.21,33200,7.80905781557119,7.84239424167822,7.6340415785093,7.67571211114309,39836.3038598205,0.0,1.0
2010-08-26,9.4,9.5,9.31,9.46,25900,7.83406013515147,7.91740120041903,7.75905317641065,7.88406477431201,31077.1165653419,0.0,1.0
2010-08-27,9.56,9.63,9.38,9.39,32500,7.96740583957958,8.02574458526687,7.81739192209795,7.82572602862471,38996.3817904869,0.0,1.0
2010-08-30,9.5,9.55,9.42,9.49,29900,7.91740120041903,7.95907173305282,7.85072834820498,7.90906709389228,35876.671247248,0.0,1.0
2010-08-31,9.43,9.53,9.31,9.41,33600,7.85906245473174,7.9424035199993,7.75905317641065,7.84239424167822,40316.2593280111,0.0,1.0
2010-09-01,9.66,9.73,9.51,9.53,60100,8.05074690484714,8.10908565053444,7.92573530694579,7.9424035199993,72113.3090956389,0.0,1.0
2010-09-02,9.72,9.72,9.63,9.71,30000,8.10075154400769,8.10075154400769,8.02574458526687,8.09241743748093,35996.6601142956,0.0,1.0
2010-09-03,9.8401,9.85,9.7,9.74,45600,8.20084416339404,8.20909492885552,8.08408333095417,8.1174197570612,54714.9233737293,0.0,1.0
2010-09-07,9.87,9.93,9.83,9.83,31800,8.22576314190904,8.27576778106958,8.19242671580201,8.19242671580201,38156.4597211533,0.0,1.0
2010-09-08,10.2,10.22,9.94,9.94,43000,8.50078865729201,8.51745687034553,8.28410188759634,8.28410188759634,51595.2128304904,0.0,1.0
2010-09-09,10.07,10.26,9.96,10.2,53200,8.39244527244418,8.55079329645256,8.30077010064985,8.50078865729201,63834.0772693508,0.0,1.0
2010-09-10,10.06,10.2,10.05,10.11,57300,8.38411116591742,8.50078865729201,8.37577705939066,8.4257816985512,68753.6208183046,0.0,1.0
2010-09-13,10.15,10.2,10.08,10.16,50500,8.49245455076526,8.53428930224686,8.43388589869101,8.50082150106158,60356.5196535331,0.04,1.0
2010-09-14,10.12,10.2,10.12,10.17,47300,8.46735369987629,8.53428930224686,8.46735369987629,8.5091884513579,56531.9481111311,0.0,1.0
2010-09-15,10.11,10.17,10.0,10.04,25400,8.45898674957997,8.5091884513579,8.36695029632045,8.40041809750573,30357.5366178167,0.0,1.0
2010-09-16,10.17,10.2,10.13,10.13,20800,8.5091884513579,8.53428930224686,8.47572065017262,8.47572065017262,24859.7150256136,0.0,1.0
2010-09-17,10.02,10.17,10.02,10.17,31900,8.38368419691309,8.5091884513579,8.38368419691309,8.5091884513579,38126.1975633209,0.0,1.0
2010-09-20,10.4,10.43,10.03,10.07,49900,8.70162830817327,8.72672915906223,8.39205114720941,8.42551894839469,59639.4124893327,0.0,1.0
2010-09-21,10.72,10.73,10.19,10.46,99100,8.96937071765552,8.97773766795184,8.52592235195054,8.75183000995119,118442.199953765,0.0,1.0
2010-09-22,10.48,10.67,10.3,10.64,50500,8.76856391054383,8.92753596617392,8.61795880521006,8.90243511528496,60356.5196535331,0.0,1.0
2010-09-23,10.28,10.47,10.26,10.42,24900,8.60122490461742,8.76019696024751,8.58449100402478,8.71836220876591,29759.9473143163,0.0,1.0
2010-09-24,10.33,10.5,10.3,10.3,34300,8.64305965609902,8.78529781113647,8.61795880521006,8.61795880521006,40994.6262201225,0.0,1.0
2010-09-27,10.24,10.57,10.24,10.39,41100,8.56775710343214,8.84386646321072,8.56775710343214,8.69326135787695,49121.840747727,0.0,1.0
2010-09-28,10.3,10.37,10.09,10.19,32000,8.61795880521006,8.67652745728431,8.44225284898733,8.52592235195054,38245.715424021,0.0,1.0
2010-09-29,10.36,10.42,10.27,10.42,37600,8.66816050698799,8.71836220876591,8.5928579543211,8.71836220876591,44938.7156232246,0.0,1.0
2010-09-30,10.31,10.55,10.27,10.5,30600,8.62632575550638,8.82713256261808,8.5928579543211,8.78529781113647,36572.4653742201,0.0,1.0
2010-10-01,10.36,10.5,10.33,10.38,32000,8.66816050698799,8.78529781113647,8.64305965609902,8.68489440758063,38245.715424021,0.0,1.0
2010-10-04,10.4201,10.52,10.31,10.31,39800,8.71844587826887,8.80203171172911,8.62632575550638,8.62632575550638,47568.1085586261,0.0,1.0
2010-10-05,10.54,10.66,10.4,10.47,29900,8.81876561232175,8.9191690158776,8.70162830817327,8.76019696024751,35735.8403493196,0.0,1.0
2010-10-06,10.57,10.65,10.5,10.61,60200,8.84386646321072,8.91080206558128,8.78529781113647,8.877334264396,71949.7521414395,0.0,1.0
2010-10-07,10.51,10.67,10.38,10.56,41400,8.79366476143279,8.92753596617392,8.68489440758063,8.8354995129144,49480.3943298272,0.0,1.0
2010-10-08,10.88,11.02,10.62,10.62,49100,9.10324192239665,9.22037922654514,8.88570121469232,8.88570121469232,58683.2696037322,0.0,1.0
2010-10-11,10.8,10.95,10.8,10.95,3000,9.03630632002609,9.16181057447089,9.03630632002609,9.16181057447089,3585.53582100197,0.0,1.0
2010-10-12,11.17,11.17,10.74,10.87,37400,9.34588348098994,9.34588348098994,8.98610461824816,9.09487497210033,44699.6799018245,0.0,1.0
2010-10-13,11.49,11.67,11.3,11.32,71700,9.6136258904722,9.76423099580597,9.45465383484211,9.47138773543475,85694.306121947,0.0,1.0
2010-10-14,11.23,11.62,11.18,11.59,28500,9.39608518276787,9.72239624432436,9.35425043128626,9.6972953934354,34062.5902995187,0.0,1.0
2010-10-15,10.89,11.27,10.89,11.27,43600,9.11160887269297,9.42955298395315,9.11160887269297,9.42955298395315,52109.7872652286,0.0,1.0
2010-10-18,10.75,10.89,10.59,10.89,51600,8.99447156854448,9.11160887269297,8.86060036380336,9.11160887269297,61671.2161212339,0.0,1.0
2010-10-19,10.82,11.0,10.52,10.54,93700,9.05304022061873,9.2036453259525,8.80203171172911,8.81876561232175,111988.235475961,0.0,1.0
2010-10-20,10.92,10.94,10.78,10.81,59900,9.13670972358193,9.15344362417457,9.01957241943344,9.04467327032241,71591.1985593393,0.0,1.0
2010-10-21,10.85,11.08,10.76,10.96,72000,9.07814107150769,9.27058092832306,9.0028385188408,9.17017752476721,86052.8597040472,0.0,1.0
2010-10-22,10.79,10.9,10.67,10.81,24100,9.02793936972976,9.11997582298929,8.92753596617392,9.04467327032241,28803.8044287158,0.0,1.0
2010-10-25,10.86,10.96,10.82,10.95,36600,9.08650802180401,9.17017752476721,9.05304022061873,9.16181057447089,43743.537016224,0.0,1.0
2010-10-26,10.717,10.82,10.59,10.7824,59600,8.96686063256663,9.05304022061873,8.86060036380336,9.02158048750456,71232.6449772391,0.0,1.0
2010-10-27,10.69,10.71,10.57,10.69,39500,8.94426986676656,8.9610037673592,8.84386646321072,8.94426986676656,47209.5549765259,0.0,1.0
2010-10-28,10.94,10.96,10.77,10.82,28500,9.15344362417457,9.17017752476721,9.01120546913712,9.05304022061873,34062.5902995187,0.0,1.0
2010-10-29,11.19,11.25,10.93,10.94,44100,9.36261738158258,9.41281908336051,9.14507667387825,9.15344362417457,52707.3765687289,0.0,1.0
2010-11-01,11.29,11.39,11.23,11.27,27400,9.44628688454579,9.52995638750899,9.39608518276787,9.42955298395315,32747.893831818,0.0,1.0
2010-11-02,11.33,11.5,11.2701,11.35,31700,9.47975468573107,9.62199284076852,9.42963665345611,9.49648858632371,37887.1618419208,0.0,1.0
2010-11-03,11.24,11.44,11.14,11.32,39400,9.40445213306419,9.57179113899059,9.32078263010098,9.47138773543475,47090.0371158258,0.0,1.0
2010-11-04,11.35,11.38,11.26,11.3,30300,9.49648858632371,9.52158943721267,9.42118603365683,9.45465383484211,36213.9117921199,0.0,1.0
2010-11-05,11.45,11.47,11.34,11.39,27200,9.58015808928691,9.59689198987956,9.48812163602739,9.52995638750899,32508.8581104179,0.0,1.0
2010-11-08,11.26,11.43,11.18,11.43,44600,9.42118603365683,9.56342418869427,9.35425043128626,9.56342418869427,53304.9658722292,0.0,1.0
2010-11-09,11.2237,11.32,11.19,11.22,46200,9.39081400408118,9.47138773543475,9.36261738158258,9.38771823247155,55217.2516434303,0.0,1.0
2010-11-10,11.72,11.72,11.26,11.31,65200,9.80606574728757,9.80606574728757,9.42118603365683,9.46302078513843,77925.6451764427,0.0,1.0
2010-11-11,11.29,11.62,11.25,11.62,32800,9.44628688454579,9.72239624432436,9.41281908336051,9.72239624432436,39201.8583096215,0.0,1.0
2010-11-12,10.95,11.24,10.87,11.24,49600,9.16181057447089,9.40445213306419,9.09487497210033,9.40445213306419,59280.8589072325,0.0,1.0
2010-11-15,11.01,11.13,10.93,10.9543,25800,9.21201227624882,9.31241567980466,9.14507667387825,9.16540836309831,30835.6080606169,0.0,1.0
2010-11-16,10.78,10.91,10.67,10.89,41400,9.01957241943344,9.12834277328561,8.92753596617392,9.11160887269297,49480.3943298272,0.0,1.0
2010-11-17,10.79,10.83,10.73,10.73,22300,9.02793936972976,9.06140717091505,8.97773766795184,8.97773766795184,26652.4829361146,0.0,1.0
2010-11-18,11.09,11.11,10.94,10.94,29100,9.27894787861938,9.29568177921202,9.15344362417457,9.15344362417457,34779.6974637191,0.0,1.0
2010-11-19,11.03,11.09,10.94,11.04,22400,9.22874617684146,9.27894787861938,9.15344362417457,9.23711312713778,26772.0007968147,0.0,1.0
2010-11-22,10.9,11.07,10.82,11.06,11500,9.11997582298929,9.26221397802674,9.05304022061873,9.25384702773042,13744.5539805075,0.0,1.0
2010-11-23,10.7,10.89,10.64,10.82,17300,8.95263681706288,9.11160887269297,8.90243511528496,9.05304022061873,20676.5899011114,0.0,1.0
2010-11-24,10.95,10.96,10.82,10.82,35600,9.16181057447089,9.17017752476721,9.05304022061873,9.05304022061873,42548.3584092234,0.0,1.0
2010-11-26,10.98,11.0,10.83,10.84,28000,9.18691142535985,9.2036453259525,9.06140717091505,9.06977412121137,33465.0009960184,0.0,1.0
2010-11-29,11.02,11.13,10.94,10.97,28000,9.22037922654514,9.31241567980466,9.15344362417457,9.17854447506353,33465.0009960184,0.0,1.0
2010-11-30,11.02,11.15,10.76,10.76,47200,9.22037922654514,9.3291495803973,9.0028385188408,9.0028385188408,56412.4302504309,0.0,1.0
2010-12-01,11.29,11.33,11.12,11.17,21300,9.44628688454579,9.47975468573107,9.30404872950834,9.34588348098994,25457.304329114,0.0,1.0
2010-12-02,11.45,11.57,11.37,11.57,21100,9.58015808928691,9.68056149284276,9.51322248691635,9.68056149284276,25218.2686077139,0.0,1.0
2010-12-03,11.24,11.41,11.1,11.41,53800,9.40445213306419,9.54669028810163,9.2873148289157,9.54669028810163,64300.6090566353,0.0,1.0
2010-12-06,11.35,11.35,11.08,11.21,28300,9.49648858632371,9.49648858632371,9.27058092832306,9.37935128217523,33823.5545781186,0.0,1.0
2010-12-07,11.43,11.51,11.29,11.5,65700,9.56342418869427,9.63035979106484,9.44628688454579,9.62199284076852,78523.2344799431,0.0,1.0
2010-12-08,11.26,11.48,11.26,11.43,32800,9.42118603365683,9.60525894017588,9.42118603365683,9.56342418869427,39201.8583096215,0.0,1.0
2010-12-09,11.4495,11.47,11.37,11.42,12800,9.5797397417721,9.59689198987956,9.51322248691635,9.55505723839795,15298.2861696084,0.0,1.0
2010-12-10,11.38,11.44,11.27,11.44,15000,9.52158943721267,9.57179113899059,9.42955298395315,9.57179113899059,17927.6791050098,0.0,1.0
2010-12-13,11.54,11.56,11.44,11.44,24700,9.68892844313908,9.70572034685336,9.60496892456768,9.60496892456768,29418.9395321462,0.04,1.0
2010-12-14,11.44,11.66,11.36,11.56,17300,9.60496892456768,9.78967986542476,9.53780130971057,9.70572034685336,20605.1681743372,0.0,1.0
2010-12-15,11.31,11.44,11.27,11.44,15400,9.49582155042487,9.60496892456768,9.46223774299631,9.60496892456768,18342.1728257106,0.0,1.0
2010-12-16,11.17,11.32,11.14,11.32,25200,9.37827822442492,9.50421750228201,9.3530903688535,9.50421750228201,30014.46462389,0.0,1.0
2010-12-17,11.2,11.2,10.97,11.14,13600,9.40346607999633,9.40346607999633,9.21035918728212,9.3530903688535,16198.2824954327,0.0,1.0
2010-12-20,11.23,11.46,11.13,11.21,66900,9.42865393556775,9.62176082828196,9.34469441699636,9.41186203185347,79681.2572753272,0.0,1.0
2010-12-21,11.4,11.5,11.25,11.25,22500,9.57138511713913,9.65534463571052,9.44544583928203,9.44544583928203,26798.6291284732,0.0,1.0
2010-12-22,11.28,11.48,11.23,11.48,20600,9.47063369485345,9.63855273199624,9.42865393556775,9.63855273199624,24535.6337798466,0.0,1.0
2010-12-23,11.32,11.5,11.27,11.33,12900,9.50421750228201,9.65534463571052,9.46223774299631,9.51261345413915,15364.5473669913,0.0,1.0
2010-12-27,11.48,11.48,11.33,11.4,11400,9.63855273199624,9.63855273199624,9.51261345413915,9.57138511713913,13577.9720917598,0.0,1.0
2010-12-28,11.51,11.5799,11.41,11.4801,8200,9.66374058756766,9.72242829104907,9.57978106899627,9.63863669151482,9766.61150459914,0.0,1.0
2010-12-29,11.44,11.5,11.4,11.5,8100,9.60496892456768,9.65534463571052,9.57138511713913,9.65534463571052,9647.50648625038,0.0,1.0
2010-12-30,11.37,11.44,11.33,11.4,9900,9.54619726156771,9.60496892456768,9.51261345413915,9.57138511713913,11791.3968165282,0.0,1.0
2010-12-31,11.53,11.66,11.37,11.37,22900,9.68053249128194,9.78967986542476,9.54619726156771,9.54619726156771,27275.0492018683,0.0,1.0
2011-01-03,11.48,11.65,11.42,11.65,12200,9.63855273199624,9.78128391356762,9.5881770208534,9.78128391356762,14530.81223855,0.0,1.0
2011-01-04,11.4,11.62,11.4,11.53,18800,9.57138511713913,9.7560960579962,9.57138511713913,9.68053249128194,22391.7434495688,0.0,1.0
2011-01-05,11.43,11.54,11.39,11.42,24500,9.59657297271055,9.68892844313908,9.56298916528199,9.5881770208534,29180.7294954486,0.0,1.0
2011-01-06,11.76,11.8,11.47,11.49,42600,9.87363938399615,9.90722319142471,9.6301567801391,9.64694868385338,50738.737816576,0.0,1.0
2011-01-07,11.92,11.96,11.74,11.8,8100,10.0079746137104,10.0415584211389,9.85684748028187,9.90722319142471,9647.50648625036,0.0,1.0
2011-01-10,12.25,12.302,11.82,11.93,39200,10.285041024996,10.3286999746531,9.92401509513899,10.0163705655675,46689.1671927178,0.0,1.0
2011-01-11,12.39,12.43,12.19,12.33,42200,10.4025843509959,10.4361681584245,10.2346653138532,10.3522086398531,50262.3177431812,0.0,1.0
2011-01-12,12.4474,12.52,12.41,12.46,38400,10.4507771146559,10.5117317251388,10.4193762547102,10.4613560139959,45736.3270459278,0.0,1.0
2011-01-13,12.15,12.39,12.08,12.39,30600,10.2010815064246,10.4025843509959,10.1423098434246,10.4025843509959,36446.1356147236,0.0,1.0
2011-01-14,12.22,12.27,12.08,12.08,34700,10.2598531694246,10.3018329287103,10.1423098434246,10.1423098434246,41329.4413670231,0.0,1.0
2011-01-18,12.44,12.54,12.3,12.3,18800,10.4445641102816,10.528523628853,10.3270207842817,10.3270207842817,22391.7434495689,0.0,1.0
2011-01-19,12.48,12.49,12.33,12.41,22900,10.4781479177102,10.4865438695673,10.3522086398531,10.4193762547102,27275.0492018683,0.0,1.0
2011-01-20,12.41,12.51,12.3,12.36,36200,10.4193762547102,10.5033357732816,10.3270207842817,10.3773964954245,43116.0166422549,0.0,1.0
2011-01-21,12.47,12.64,12.43,12.53,33700,10.4697519658531,10.6124831474244,10.4361681584245,10.5201276769959,40138.3911835354,0.0,1.0
2011-01-24,12.42,12.5,12.28,12.45,16900,10.4277722065674,10.4949398214245,10.3102288805674,10.4529600621388,20128.7481009421,0.0,1.0
2011-01-25,12.47,12.54,12.35,12.35,21700,10.4697519658531,10.528523628853,10.3690005435674,10.3690005435674,25845.788981683,0.0,1.0
2011-01-26,12.77,12.8,12.51,12.51,21300,10.7216305215672,10.7468183771387,10.5033357732816,10.5033357732816,25369.3689082881,0.0,1.0
2011-01-27,12.8,12.87,12.7099,12.8,12700,10.7468183771387,10.8055900401386,10.6711708509058,10.7468183771387,15126.3373302937,0.0,1.0
2011-01-28,12.65,12.86,12.58,12.76,27900,10.6208790992816,10.7971940882815,10.5621074362816,10.7132345697101,33230.3001193068,0.0,1.0
2011-01-31,12.75,12.75,12.57,12.6,13900,10.704838617853,10.704838617853,10.5537114844245,10.5788993399959,16555.597550479,0.0,1.0
2011-02-01,13.14,13.17,12.75,12.82,29900,11.0322807402814,11.0574685958528,10.704838617853,10.7636102808529,35612.4004862823,0.0,1.0
2011-02-02,13.15,13.25,13.04,13.14,37000,11.0406766921386,11.1246362107099,10.94832122171,11.0322807402814,44068.8567890447,0.0,1.0
2011-02-03,13.24,13.28,13.12,13.18,21600,11.1162402588528,11.1498240662814,11.0154888365671,11.06586454771,25726.6839633344,0.0,1.0
2011-02-04,13.25,13.35,13.15,13.32,24100,11.1246362107099,11.2085957292813,11.0406766921386,11.1834078737099,28704.3094220537,0.0,1.0
2011-02-07,13.22,13.35,13.18,13.23,30600,11.0994483551385,11.2085957292813,11.06586454771,11.1078443069957,36446.1356147237,0.0,1.0
2011-02-08,13.35,13.3899,13.15,13.21,26500,11.2085957292813,11.2420955771913,11.0406766921386,11.0910524032814,31562.8298624242,0.0,1.0
2011-02-09,13.21,13.44,13.2,13.44,19000,11.0910524032814,11.2841592959956,11.0826564514243,11.2841592959956,22629.9534862663,0.0,1.0
2011-02-10,12.81,13.1,12.48,13.01,67200,10.7552143289958,10.9986969328529,10.4781479177102,10.9231333661386,80038.5723303735,0.0,1.0
2011-02-11,12.88,12.951,12.7305,12.78,28100,10.8139859919958,10.8735972501815,10.6884665117315,10.7300264734244,33468.5101560043,0.0,1.0
2011-02-14,12.82,12.95,12.77,12.89,90700,10.7636102808529,10.8727576549958,10.7216305215672,10.8223819438529,108028.251642335,0.0,1.0
2011-02-15,12.9,12.93,12.82,12.83,42500,10.8307778957101,10.8559657512815,10.7636102808529,10.7720062327101,50619.6327982271,0.0,1.0
2011-02-16,12.99,13.12,12.92,12.92,49000,10.9063414624243,11.0154888365671,10.8475697994243,10.8475697994243,58361.4589908974,0.0,1.0
2011-02-17,13.29,13.3,12.99,12.99,19500,11.1582200181385,11.1666159699956,10.9063414624243,10.9063414624243,23225.4785780102,0.0,1.0
2011-02-18,13.13,13.32,13.1,13.31,48500,11.0238847884243,11.1834078737099,10.9986969328529,11.1750119218528,57765.9338991533,0.0,1.0
2011-02-22,12.95,13.21,12.84,13.03,33000,10.8727576549958,11.0910524032814,10.7804021845672,10.9399252698529,39304.656055094,0.0,1.0
2011-02-23,12.74,12.94,12.59,12.93,45100,10.6964426659958,10.8643617031386,10.5705033881387,10.8559657512815,53716.3632752954,0.0,1.0
2011-02-24,12.59,12.786,12.42,12.72,28200,10.5705033881387,10.7350640445387,10.4277722065674,10.6796507622816,33587.6151743533,0.0,1.0
2011-02-25,12.79,12.86,12.49,12.53,27400,10.7384224252815,10.7971940882815,10.4865438695673,10.5201276769959,32634.7750275631,0.0,1.0
2011-02-28,12.8,12.93,12.73,12.73,15900,10.7468183771387,10.8559657512815,10.6880467141387,10.6880467141387,18937.6979174544,0.0,1.0
2011-03-01,12.77,12.865,12.7,12.81,34200,10.7216305215672,10.8013920642101,10.6628588585673,10.7552143289958,40733.9162752795,0.0,1.0
2011-03-02,12.8,12.92,12.78,12.87,23100,10.7468183771387,10.8475697994243,10.7300264734244,10.8055900401386,27513.2592385658,0.0,1.0
2011-03-03,13.12,13.18,12.75,12.8,25000,11.0154888365671,11.06586454771,10.704838617853,10.7468183771387,29776.2545871926,0.0,1.0
2011-03-04,13.14,13.26,13.1,13.14,17800,11.0322807402814,11.1330321625671,10.9986969328529,11.0322807402814,21200.6932660811,0.0,1.0
2011-03-07,12.97,13.15,12.9401,13.12,11400,10.88954955871,11.0406766921386,10.8644456626572,11.0154888365671,13577.9720917598,0.0,1.0
2011-03-08,13.05,13.13,12.97,13.0,16100,10.9567171735672,11.0238847884243,10.88954955871,10.9147374142815,19175.9079541519,0.0,1.0
2011-03-09,13.14,13.17,13.06,13.08,12500,11.0322807402814,11.0574685958528,10.9651131254243,10.9819050291386,14888.1272935963,0.0,1.0
2011-03-10,12.99,13.01,12.82,12.91,21700,10.9063414624243,10.9231333661386,10.7636102808529,10.8391738475672,25845.7889816831,0.0,1.0
2011-03-11,13.13,13.16,12.71,12.71,28200,11.0574685958528,11.0827331851808,10.703764345262,10.703764345262,33485.602675722,0.04,1.0
2011-03-14,13.14,13.16,13.0,13.0,12900,11.0658901256288,11.0827331851808,10.9479887087652,10.9479887087652,15317.8820750643,0.0,1.0
2011-03-15,12.81,12.87,12.68,12.82,24700,10.7879796430217,10.8385088216775,10.678499755934,10.7964011727977,29329.5881592315,0.0,1.0
2011-03-16,12.6,12.78,12.45,12.78,20800,10.6111275177262,10.7627150536938,10.4848045710867,10.7627150536938,24698.6005551425,0.0,1.0
2011-03-17,12.81,12.84,12.72,12.77,10600,10.7879796430217,10.8132442323496,10.7121858750379,10.7542935239178,12586.7868213706,0.0,1.0
2011-03-18,12.79,12.939,12.7,12.92,16700,10.7711365834697,10.8966173771317,10.695342815486,10.8806164705574,19830.1264072538,0.0,1.0
2011-03-21,12.81,13.04,12.81,12.89,39200,10.7879796430217,10.9816748278691,10.7879796430217,10.8553518812295,46547.3625846913,0.0,1.0
2011-03-22,12.72,12.82,12.64,12.82,22500,10.7121858750379,10.7964011727977,10.6448136368301,10.7964011727977,26717.2361774377,0.0,1.0
2011-03-23,12.65,12.71,12.59,12.71,45900,10.6532351666061,10.703764345262,10.6027059879503,10.703764345262,54503.1618019729,0.0,1.0
2011-03-24,12.9074,12.98,12.67,12.67,58400,10.8700053430397,10.9311456492132,10.6700782261581,10.6700782261581,69346.070789438,0.0,1.0
2011-03-25,12.79,12.97,12.73,12.94,36500,10.7711365834697,10.9227241194373,10.7206074048139,10.8974595301093,43341.294243399,0.0,1.0
2011-03-28,12.63,12.91,12.62,12.79,32600,10.6363921070542,10.8721949407814,10.6279705772782,10.7711365834697,38710.3066393096,0.0,1.0
2011-03-29,12.62,12.67,12.57,12.6273,23300,10.6279705772782,10.6700782261581,10.5858629283983,10.6341182940147,27667.1823526354,0.0,1.0
2011-03-30,13.16,13.24,12.67,12.67,39900,11.0827331851808,11.1501054233885,10.6700782261581,10.6700782261581,47378.5654879892,0.0,1.0
2011-03-31,13.3,13.39,13.1345,13.17,97800,11.2006346020444,11.2764283700281,11.061258284252,11.0911547149567,116130.919917929,0.0,1.0
2011-04-01,13.43,13.49,13.25,13.36,19400,11.310114489132,11.3606436677879,11.1585269531645,11.2511637807002,23036.1947485463,0.0,1.0
2011-04-04,13.33,13.43,13.3,13.43,27000,11.2258991913723,11.310114489132,11.2006346020444,11.310114489132,32060.6834129252,0.0,1.0
2011-04-05,13.31,13.4,13.25,13.28,18500,11.2090561318203,11.2848498998041,11.1585269531645,11.1837915424924,21967.5053014488,0.0,1.0
2011-04-06,13.3,13.37,13.21,13.37,28200,11.2006346020444,11.2595853104762,11.1248408340606,11.2595853104762,33485.6026757218,0.0,1.0
2011-04-07,13.19,13.3,13.17,13.29,20600,11.1079977745087,11.2006346020444,11.0911547149567,11.1922130722684,24461.1140113429,0.0,1.0
2011-04-08,13.13,13.27,13.09,13.26,16900,11.0574685958528,11.1753700127165,11.0237824767489,11.1669484829405,20067.6129510532,0.0,1.0
2011-04-11,12.94,13.14,12.86,13.14,27200,10.8974595301093,11.0658901256288,10.8300872919016,11.0658901256288,32298.1699567247,0.0,1.0
2011-04-12,12.82,12.89,12.74,12.85,20900,10.7964011727977,10.8553518812295,10.7290289345899,10.8216657621256,24817.343827042,0.0,1.0
2011-04-13,12.95,13.02,12.77,12.92,15800,10.9058810598853,10.9648317683171,10.7542935239178,10.8806164705574,18761.4369601562,0.0,1.0
2011-04-14,13.0,13.03,12.85,12.87,16500,10.9479887087652,10.9732532980931,10.8216657621256,10.8385088216775,19592.6398634542,0.0,1.0
2011-04-15,12.97,13.035,12.89,12.96,17200,10.9227241194373,10.9774640629811,10.8553518812295,10.9143025896613,20423.8427667523,0.0,1.0
2011-04-18,12.88,12.88,12.75,12.8,23100,10.8469303514535,10.8469303514535,10.7374504643658,10.7795581132457,27429.695808836,0.0,1.0
2011-04-19,12.99,13.09,12.92,12.93,16800,10.9395671789892,11.0237824767489,10.8806164705574,10.8890380003334,19948.8696791535,0.0,1.0
2011-04-20,13.09,13.18,13.07,13.14,14600,11.0237824767489,11.0995762447327,11.006939417197,11.0658901256288,17336.5176973596,0.0,1.0
2011-04-21,13.05,13.19,12.96,13.18,17800,10.990096357645,11.1079977745087,10.9143025896613,11.0995762447327,21136.3023981508,0.0,1.0
2011-04-25,13.04,13.09,13.03,13.08,13600,10.9816748278691,11.0237824767489,10.9732532980931,11.015360946973,16149.0849783623,0.0,1.0
2011-04-26,13.21,13.249,13.06,13.09,21500,11.1248408340606,11.1576848001869,10.998517887421,11.0237824767489,25529.8034584405,0.0,1.0
2011-04-27,13.5,13.5799,13.24,13.24,24600,11.3690651975638,11.4363532204739,11.1501054233885,11.1501054233885,29210.8448873319,0.0,1.0
2011-04-28,13.51,13.64,13.44,13.48,32800,11.3774867273398,11.4869666144275,11.318536018908,11.3522221380119,38947.7931831092,0.0,1.0
2011-04-29,13.37,13.47,13.23,13.38,29000,11.2595853104762,11.3438006082359,11.1416838936126,11.2680068402522,34435.5488509196,0.0,1.0
2011-05-02,13.42,13.47,13.3301,13.39,15000,11.3016929593561,11.3438006082359,11.2259834066701,11.2764283700281,17811.4907849584,0.0,1.0
2011-05-03,13.23,13.39,13.13,13.39,17000,11.1416838936126,11.2764283700281,11.0574685958528,11.2764283700281,20186.3562229528,0.0,1.0
2011-05-04,13.03,13.22,12.98,13.22,14000,10.9732532980931,11.1332623638366,10.9311456492132,11.1332623638366,16624.0580659612,0.0,1.0
2011-05-05,12.87,12.94,12.82,12.91,16900,10.8385088216775,10.8974595301093,10.7964011727977,10.8721949407814,20067.6129510532,0.0,1.0
2011-05-06,12.99,13.19,12.88,13.0,29300,10.9395671789892,11.1079977745087,10.8469303514535,10.9479887087652,34791.7786666188,0.0,1.0
2011-05-09,13.16,13.23,12.97,12.99,20000,11.0827331851808,11.1416838936126,10.9227241194373,10.9395671789892,23748.6543799445,0.0,1.0
2011-05-10,13.24,13.24,13.11,13.21,49100,11.1501054233885,11.1501054233885,11.0406255363009,11.1248408340606,58302.9465027641,0.0,1.0
2011-05-11,13.35,13.43,13.23,13.23,27300,11.2427422509242,11.310114489132,11.1416838936126,11.1416838936126,32416.9132286245,0.0,1.0
2011-05-12,13.54,13.54,13.25,13.26,9900,11.4027513166677,11.4027513166677,11.1585269531645,11.1669484829405,11755.5839180726,0.0,1.0
2011-05-13,13.31,13.52,13.2652,13.47,25500,11.2090561318203,11.3859082571158,11.171327678424,11.3438006082359,30279.5343344295,0.0,1.0
2011-05-16,13.12,13.24,13.09,13.23,8700,11.0490470660769,11.1501054233885,11.0237824767489,11.1416838936126,10330.6646552759,0.0,1.0
2011-05-17,13.07,13.1,12.95,13.05,15000,11.006939417197,11.0322040065249,10.9058810598853,10.990096357645,17811.4907849584,0.0,1.0
2011-05-18,13.01,13.14,12.95,13.08,20600,10.9564102385412,11.0658901256288,10.9058810598853,11.015360946973,24461.1140113428,0.0,1.0
2011-05-19,12.99,13.19,12.88,13.19,35700,10.9395671789892,11.1079977745087,10.8469303514535,11.1079977745087,42391.3480682011,0.0,1.0
2011-05-20,13.05,13.05,12.79,12.89,26300,10.990096357645,10.990096357645,10.7711365834697,10.8553518812295,31229.4805096273,0.0,1.0
2011-05-23,12.78,12.94,12.696,12.91,10900,10.7627150536938,10.8974595301093,10.6919742035756,10.8721949407814,12943.0166370698,0.0,1.0
2011-05-24,12.78,12.87,12.69,12.81,27300,10.7627150536938,10.8385088216775,10.68692128571,10.7879796430217,32416.9132286243,0.0,1.0
2011-05-25,12.81,12.84,12.59,12.76,11900,10.7879796430217,10.8132442323496,10.6027059879503,10.7458719941418,14130.449356067,0.0,1.0
2011-05-26,12.8,12.93,12.77,12.79,9900,10.7795581132457,10.8890380003334,10.7542935239178,10.7711365834697,11755.5839180726,0.0,1.0
2011-05-27,12.76,12.83,12.74,12.82,20600,10.7458719941418,10.8048227025736,10.7290289345899,10.7964011727977,24461.114011343,0.0,1.0
2011-05-31,12.84,12.94,12.76,12.91,36900,10.8132442323496,10.8974595301093,10.7458719941418,10.8721949407814,43816.2673309978,0.0,1.0
2011-06-01,12.76,12.89,12.69,12.8,16500,10.7458719941418,10.8553518812295,10.68692128571,10.7795581132457,19592.6398634543,0.0,1.0
2011-06-02,12.7,12.76,12.64,12.76,5700,10.695342815486,10.7458719941418,10.6448136368301,10.7458719941418,6768.36649828419,0.0,1.0
2011-06-03,12.62,12.62,12.48,12.58,18100,10.6279705772782,10.6279705772782,10.5100691604146,10.5942844581743,21492.5322138498,0.0,1.0
2011-06-06,12.5,12.62,12.39,12.58,27100,10.5269122199665,10.6279705772782,10.4342753924308,10.5942844581743,32179.426684825,0.0,1.0
2011-06-07,12.59,12.71,12.59,12.6,9700,10.6027059879503,10.703764345262,10.6027059879503,10.6111275177262,11518.0973742731,0.0,1.0
2011-06-08,12.5,12.57,12.48,12.53,121500,10.5269122199665,10.5858629283983,10.5100691604146,10.5521768092944,144273.075358164,0.0,1.0
2011-06-09,12.59,12.68,12.48,12.55,17400,10.6027059879503,10.678499755934,10.5100691604146,10.5690198688464,20661.3293105517,0.0,1.0
2011-06-10,12.41,12.53,12.37,12.53,19300,10.4511184519828,10.5521768092944,10.4174323328789,10.5521768092944,22917.4514766464,0.0,1.0
2011-06-13,12.41,12.45,12.28,12.38,28200,10.4848045710867,10.5185992675285,10.3749718076506,10.4594585487553,33378.0184100969,0.04,1.0
2011-06-14,12.56,12.63,12.47,12.51,41400,10.6115346827436,10.6706754015169,10.5354966157494,10.5692913121913,49001.7717084405,0.0,1.0
2011-06-15,12.48,12.51,12.35,12.5,15000,10.5439452898599,10.5692913121913,10.4341125264239,10.5608426380808,17754.2651117538,0.0,1.0
2011-06-16,12.33,12.5,12.24,12.47,20500,10.4172151782029,10.5608426380808,10.3411771112088,10.5354966157494,24264.1623193969,0.0,1.0
2011-06-17,12.3,12.42,12.16,12.42,24500,10.3918691558715,10.4932532451971,10.273587718325,10.4932532451971,28998.6330158646,0.0,1.0
2011-06-20,12.76,12.8,12.26,12.26,47400,10.7805081649529,10.8143028613948,10.3580744594297,10.3580744594297,56103.4777531419,0.0,1.0
2011-06-21,13.35,13.43,12.85,12.87,61300,11.2789799374703,11.346569330354,10.8565462319471,10.873443580168,72555.7634233672,0.0,1.0
2011-06-22,13.08,13.31,13.06,13.31,13800,11.0508657364878,11.2451852410285,11.0339683882669,11.2451852410285,16333.9239028134,0.0,1.0
2011-06-23,13.0,13.0,12.6756,12.95,12500,10.9832763436041,10.9832763436041,10.7092013554606,10.9410329730517,14795.2209264614,0.0,1.0
2011-06-24,12.9,12.99,12.86,12.99,9900,10.8987896024994,10.9748276694936,10.8649949060576,10.9748276694936,11717.8149737575,0.0,1.0
2011-06-27,12.93,13.07,12.87,12.93,24800,10.9241356248308,11.0424170623773,10.873443580168,10.9241356248308,29353.7183180996,0.0,1.0
2011-06-28,13.28,13.32,12.94,12.94,19400,11.2198392186971,11.2536339151389,10.9325842989413,10.9325842989413,22962.1828778681,0.0,1.0
2011-06-29,13.3,13.43,13.22,13.38,24100,11.236736566918,11.346569330354,11.1691471740343,11.3043259598017,28525.1859462177,0.0,1.0
2011-06-30,13.46,13.5,13.29,13.34,20200,11.3719153526854,11.4057100491273,11.2282878928075,11.2705312633599,23909.0770171618,0.0,1.0
2011-07-01,13.59,13.62,13.35,13.43,6600,11.4817481161215,11.5070941384529,11.2789799374703,11.346569330354,7811.87664917164,0.0,1.0
2011-07-05,13.34,13.54,13.3,13.53,14400,11.2705312633599,11.4395047455692,11.236736566918,11.4310560714587,17044.0945072836,0.0,1.0
2011-07-06,13.34,13.38,13.17,13.32,22500,11.2705312633599,11.3043259598017,11.126903803482,11.2536339151389,26631.3976676306,0.0,1.0
2011-07-07,13.42,13.5,13.42,13.48,20000,11.3381206562436,11.4057100491273,11.3381206562436,11.3888127009064,23672.3534823383,0.0,1.0
2011-07-08,13.25,13.39,13.17,13.34,15000,11.1944931963657,11.3127746339122,11.126903803482,11.2705312633599,17754.2651117537,0.0,1.0
2011-07-11,12.91,13.11,12.87,13.11,30500,10.9072382766099,11.0762117588192,10.873443580168,11.0762117588192,36100.3390605659,0.0,1.0
2011-07-12,12.69,12.86,12.6089,12.84,23200,10.7213674461797,10.8649949060576,10.6528486991438,10.8480975578366,27459.9300395124,0.0,1.0
2011-07-13,12.85,12.91,12.59,12.72,22000,10.8565462319471,10.9072382766099,10.636880705075,10.7467134685111,26039.5888305722,0.0,1.0
2011-07-14,12.9,13.06,12.845,12.94,28700,10.8987896024994,11.0339683882669,10.8523218948919,10.9325842989413,33969.8272471556,0.0,1.0
2011-07-15,13.13,13.17,12.96,12.96,16100,11.0931091070401,11.126903803482,10.9494816471622,10.9494816471622,19056.2445532824,0.0,1.0
2011-07-18,12.95,13.05,12.91,13.05,22900,10.9410329730517,11.0255197141564,10.9072382766099,11.0255197141564,27104.8447372775,0.0,1.0
2011-07-19,13.12,13.12,13.02,13.07,18400,11.0846604329296,11.0846604329296,11.000173691825,11.0424170623773,21778.5652037514,0.0,1.0
2011-07-20,13.17,13.2,13.12,13.13,17500,11.126903803482,11.1522498258134,11.0846604329296,11.0931091070401,20713.309297046,0.0,1.0
2011-07-21,13.21,13.29,13.13,13.2,33400,11.1606984999238,11.2282878928075,11.0931091070401,11.1522498258134,39532.8303155051,0.0,1.0
2011-07-22,13.24,13.29,13.05,13.22,27700,11.1860445222552,11.2282878928075,11.0255197141564,11.1691471740343,32786.2095730386,0.0,1.0
2011-07-25,13.23,13.3,13.22,13.22,33100,11.1775958481448,11.236736566918,11.1691471740343,11.1691471740343,39177.7450132698,0.0,1.0
2011-07-26,13.07,13.27,12.99,13.24,14800,11.0424170623773,11.2113905445866,10.9748276694936,11.1860445222552,17517.5415769304,0.0,1.0
2011-07-27,12.79,13.04,12.76,13.04,40100,10.8058541872843,11.0170710400459,10.7805081649529,11.0170710400459,47463.0687320884,0.0,1.0
2011-07-28,12.85,12.97,12.8,12.8,20300,10.8565462319471,10.9579303212727,10.8143028613948,10.8143028613948,24027.4387845734,0.0,1.0
2011-07-29,13.2,13.22,12.67,12.67,32200,11.1522498258134,11.1691471740343,10.7044700979587,10.7044700979587,38112.4891065646,0.0,1.0
2011-08-01,13.12,13.31,12.95,13.31,14500,11.0846604329296,11.2451852410285,10.9410329730517,11.2451852410285,17162.4562746954,0.0,1.0
2011-08-02,12.81,13.09,12.79,13.03,28700,10.8227515355052,11.0593144105983,10.8058541872843,11.0086223659355,33969.8272471556,0.0,1.0
2011-08-03,12.79,12.864,12.69,12.8,33500,10.8058541872843,10.8683743757017,10.7213674461797,10.8143028613948,39651.1920829167,0.0,1.0
2011-08-04,12.25,12.7,12.13,12.64,44100,10.3496257853192,10.7298161202901,10.2482416959936,10.6791240756273,52197.5394285561,0.0,1.0
2011-08-05,11.85,12.29,11.55,12.19,76300,10.0116788209006,10.3834204817611,9.75821859758669,10.2989337406564,90310.028535121,0.0,1.0
2011-08-08,11.09,11.53,11.0,11.53,70100,9.36957958850532,9.74132124936576,9.29354152151113,9.74132124936576,82971.5989555958,0.0,1.0
2011-08-09,11.97,11.97,11.1,11.14,63800,10.1130629102262,10.1130629102262,9.37802826261578,9.41182295905764,75514.8076086593,0.0,1.0
2011-08-10,11.55,12.09,11.47,11.9,64300,9.75821859758669,10.2144469995518,9.69062920470297,10.053922191453,76106.6164457178,0.0,1.0
2011-08-11,11.06,11.38,10.63,11.38,120200,9.34423356617392,9.61459113770879,8.98094057942394,9.61459113770879,142270.844428853,0.0,1.0
2011-08-12,10.79,11.14,10.28,11.14,96900,9.11611936519138,9.41182295905764,8.68523698555768,9.41182295905764,114692.552621929,0.0,1.0
2011-08-15,10.83,11.01,10.69,10.88,57100,9.14991406163324,9.3019901956216,9.03163262408673,9.19215743218556,67584.5691920759,0.0,1.0
2011-08-16,10.67,10.78,10.63,10.75,35300,9.0147352758658,9.10767069108091,8.98094057942394,9.08232466874952,41781.7038963272,0.0,1.0
2011-08-17,10.59,10.83,10.42,10.72,73400,8.94714588298208,9.14991406163324,8.80351842310418,9.05697864641813,86877.5372801817,0.0,1.0
2011-08-18,10.12,10.39,10.05,10.39,30000,8.55005819979024,8.77817240077279,8.49091748101699,8.77817240077279,35508.5302235075,0.0,1.0
2011-08-19,10.09,10.47,10.0,10.07,36500,8.52471217745885,8.84576179365651,8.44867411046467,8.50781482923792,43202.0451052675,0.0,1.0
2011-08-22,9.99,10.26,9.75,10.26,42600,8.4402254363542,8.66833963733675,8.23745725770305,8.66833963733675,50422.1129173807,0.0,1.0
2011-08-23,10.32,10.32,9.99,10.0,37300,8.71903168199954,8.71903168199954,8.4402254363542,8.44867411046467,44148.939244561,0.0,1.0
2011-08-24,10.24,10.41,10.12,10.23,30000,8.65144228911582,8.79506974899372,8.55005819979024,8.64299361500536,35508.5302235075,0.0,1.0
2011-08-25,10.28,10.81,10.23,10.48,59500,8.68523698555768,9.13301671341231,8.64299361500536,8.85421046776697,70425.2516099565,0.0,1.0
2011-08-26,10.36,10.38,10.128,10.24,57400,8.7528263784414,8.76972372666233,8.55681713907862,8.65144228911582,67939.654494311,0.0,1.0
2011-08-29,10.54,10.61,10.38,10.41,33900,8.90490251242976,8.96404323120301,8.76972372666233,8.79506974899372,40124.6391525635,0.0,1.0
2011-08-30,10.73,10.78,10.51,10.51,35000,9.06542732052859,9.10767069108091,8.87955649009837,8.87955649009837,41426.6185940921,0.0,1.0
2011-08-31,10.93,10.98,10.67,10.77,37400,9.23440080273788,9.27664417329021,9.0147352758658,9.09922201697045,44267.3010119727,0.0,1.0
2011-09-01,10.9,11.05,10.86,10.96,43400,9.20905478040649,9.33578489206346,9.17526008396463,9.25974682506928,51369.0070566742,0.0,1.0
2011-09-02,10.42,10.75,10.42,10.74,12300,8.80351842310418,9.08232466874952,8.80351842310418,9.07387599463905,14558.4973916381,0.0,1.0
2011-09-06,10.15,10.35,10.05,10.27,47700,8.57540422212164,8.74437770433093,8.49091748101699,8.67678831144721,56458.5630553769,0.0,1.0
2011-09-07,10.26,10.325,10.21,10.23,22300,8.66833963733675,8.72325601905477,8.62609626678443,8.64299361500536,26394.6741328072,0.0,1.0
2011-09-08,10.14,10.312,10.1,10.28,38900,8.56695554801117,8.71227274271117,8.53316085156932,8.68523698555768,46042.7275231481,0.0,1.0
2011-09-09,9.66,10.07,9.65,10.07,34600,8.16141919070887,8.50781482923792,8.1529705165984,8.50781482923792,40953.1715244453,0.0,1.0
2011-09-12,9.59,9.59,9.35,9.42,67000,8.10227847193562,8.10227847193562,7.89951029328446,7.95865101205772,79302.3841658334,0.0,1.0
2011-09-13,9.86,10.17,9.67,9.67,70500,8.36418736936002,8.62715877752448,8.20301134500115,8.20301134500115,83107.8943241305,0.04,1.0
2011-09-14,10.25,10.34,9.95,10.04,29800,8.69502236672822,8.77136890458242,8.44053390721422,8.51688044506842,35129.2943384268,0.0,1.0
2011-09-15,10.27,10.36,10.23,10.36,30400,8.71198826402915,8.78833480188335,8.67805646942728,8.78833480188335,35836.5955667173,0.0,1.0
2011-09-16,10.3,10.4,10.26,10.29,24600,8.73743710998055,8.82226659648521,8.70350531537868,8.72895416133008,28999.3503599094,0.0,1.0
2011-09-19,10.32,10.38,10.21,10.23,30300,8.75440300728148,8.80530069918428,8.66109057212635,8.67805646942728,35718.7120286689,0.0,1.0
2011-09-20,10.21,10.49,10.21,10.28,15600,8.66109057212635,8.89861313433941,8.66109057212635,8.72047121267961,18389.8319355523,0.0,1.0
2011-09-21,9.99,10.23,9.99,10.22,25700,8.47446570181608,8.67805646942728,8.47446570181608,8.66957352077682,30296.0692784419,0.0,1.0
2011-09-22,9.78,9.82,9.49,9.63,30200,8.29632378015629,8.33025557475816,8.05031826929276,8.16907955039929,35600.8284906204,0.0,1.0
2011-09-23,9.63,9.84,9.63,9.72,46500,8.16907955039929,8.34722147205909,8.16907955039929,8.24542608825349,54815.8451925116,0.0,1.0
2011-09-26,9.95,9.97,9.6,9.64,28300,8.44053390721422,8.45749980451515,8.14363070444789,8.17756249904976,33361.0412677006,0.0,1.0
2011-09-27,9.95,10.25,9.93,10.13,26700,8.44053390721422,8.69502236672822,8.42356800991329,8.59322698292262,31474.904658926,0.0,1.0
2011-09-28,9.84,10.17,9.82,10.03,21000,8.34722147205909,8.62715877752448,8.33025557475816,8.50839749641795,24755.5429901665,0.0,1.0
2011-09-29,9.75,9.98,9.63,9.93,39200,8.27087493420489,8.46598275316562,8.16907955039929,8.42356800991329,46210.3469149775,0.0,1.0
2011-09-30,9.31,9.7,9.31,9.6,76000,7.89762519358436,8.22846019095256,7.89762519358436,8.14363070444789,89591.4889167932,0.0,1.0
2011-10-03,8.84,9.31,8.79,9.27,44200,7.49892660701243,7.89762519358436,7.4565118637601,7.86369339898249,52104.5238173982,0.0,1.0
2011-10-04,8.79,8.84,8.5,8.83,60300,7.4565118637601,7.49892660701243,7.21050635289657,7.49044365836197,71083.7734431925,0.0,1.0
2011-10-05,9.04,9.13,8.79,8.83,42300,7.66858558002176,7.74493211787596,7.4565118637601,7.49044365836197,49864.7365944783,0.0,1.0
2011-10-06,9.3,9.33,8.96,9.02,19000,7.88914224493389,7.91459109088529,7.60072199081803,7.65161968272083,22397.8722291983,0.0,1.0
2011-10-07,9.16,9.37,8.99,9.33,43100,7.77038096382736,7.94852288548716,7.62617083676943,7.91459109088529,50807.8048988656,0.0,1.0
2011-10-10,9.57,9.57,9.32,9.32,11900,8.11818185849649,8.11818185849649,7.90610814223483,7.90610814223483,14028.141027761,0.0,1.0
2011-10-11,9.26,9.44,9.21,9.42,14200,7.85521045033203,8.00790352604042,7.81279570707969,7.99093762873949,16739.4624028745,0.0,1.0
2011-10-12,9.58,9.61,9.38,9.4,23700,8.12666480714696,8.15211365309836,7.95700583413763,7.97397173143856,27938.3985174737,0.0,1.0
2011-10-13,9.58,9.64,9.39,9.47,17200,8.12666480714696,8.17756249904976,7.96548878278809,8.03335237199182,20275.9685443269,0.0,1.0
2011-10-14,9.75,9.75,9.54,9.67,34100,8.27087493420489,8.27087493420489,8.09273301254509,8.20301134500115,40198.2864745085,0.0,1.0
2011-10-17,9.79,9.87,9.75,9.76,33100,8.30480672880675,8.37267031801049,8.27087493420489,8.27935788285535,39019.4510940244,0.0,1.0
2011-10-18,10.04,10.11,9.75,9.82,29800,8.51688044506842,8.57626108562168,8.27087493420489,8.33025557475816,35129.2943384268,0.0,1.0
2011-10-19,10.31,10.58,10.09,10.09,35700,8.74592005863101,8.97495967219361,8.55929518832075,8.55929518832075,42084.4230832832,0.0,1.0
2011-10-20,10.28,10.43,10.16,10.25,26600,8.72047121267961,8.84771544243661,8.61867582887402,8.69502236672822,31357.0211208776,0.0,1.0
2011-10-21,10.46,10.51,10.4,10.43,9700,8.87316428838801,8.91557903164035,8.82226659648521,8.84771544243661,11434.703190696,0.0,1.0
2011-10-24,10.69,10.7,10.53,10.6,30000,9.06827210734874,9.07675505599921,8.93254492894128,8.99192556949454,35365.0614145236,0.0,1.0
2011-10-25,10.47,10.62,10.47,10.58,8316,8.88164723703848,9.00889146679548,8.88164723703848,8.97495967219361,9803.19502410595,0.0,1.0
2011-10-26,10.5,10.6,10.45,10.6,8247,8.90709608298988,8.99192556949454,8.86468133973755,8.99192556949454,9721.85538285255,0.0,1.0
2011-10-27,10.84,10.84,10.54,10.79,25100,9.19551633710574,9.19551633710574,8.94102787759175,9.15310159385341,29588.7680501514,0.0,1.0
2011-10-28,10.79,10.8,10.669,10.71,15500,9.15310159385341,9.16158454250388,9.05045791518276,9.08523800464968,18271.9483975039,0.0,1.0
2011-10-31,10.69,11.2,10.68,10.68,31600,9.06827210734874,9.50090248852254,9.05978915869828,9.05978915869828,37251.1980232982,0.0,1.0
2011-11-01,10.17,10.4,10.13,10.35,32300,8.62715877752448,8.82226659648521,8.59322698292262,8.77985185323288,38076.3827896371,0.0,1.0
2011-11-02,10.39,10.53,10.2915,10.33,35100,8.81378364783475,8.93254492894128,8.73022660362765,8.76288595593195,41377.1218549926,0.0,1.0
2011-11-03,10.48,10.67,10.21,10.42,31900,8.89013018568895,9.05130621004781,8.66109057212635,8.83923249378615,37604.8486374435,0.0,1.0
2011-11-04,10.34,10.4,10.27,10.38,16000,8.77136890458242,8.82226659648521,8.71198826402915,8.80530069918428,18861.3660877459,0.0,1.0
2011-11-07,10.36,10.36,10.205,10.32,18700,8.78833480188335,8.78833480188335,8.65684909780112,8.75440300728148,22044.2216150531,0.0,1.0
2011-11-08,10.41,10.41,10.27,10.35,11400,8.83074954513568,8.83074954513568,8.71198826402915,8.77985185323288,13438.723337519,0.0,1.0
2011-11-09,10.2,10.3099,10.16,10.22,11900,8.65260762347588,8.74583522914451,8.61867582887402,8.66957352077682,14028.141027761,0.0,1.0
2011-11-10,9.93,10.26,9.86,10.23,31000,8.42356800991329,8.70350531537868,8.36418736936002,8.67805646942728,36543.8967950077,0.0,1.0
2011-11-11,9.84,10.09,9.81,10.02,62200,8.34722147205909,8.55929518832075,8.32177262610769,8.49991454776749,73323.5606661123,0.0,1.0
2011-11-14,9.94,9.94,9.81,9.8502,33400,8.43205095856375,8.43205095856375,8.32177262610769,8.35587407968256,39373.1017081697,0.0,1.0
2011-11-15,9.73,9.79,9.67,9.79,41200,8.25390903690396,8.30480672880675,8.20301134500115,8.30480672880675,48568.0176759458,0.0,1.0
2011-11-16,9.73,9.79,9.63,9.63,38300,8.25390903690396,8.30480672880675,8.16907955039929,8.16907955039929,45149.3950725418,0.0,1.0
2011-11-17,9.46,9.8,9.35,9.67,31000,8.02486942334136,8.31328967745722,7.93155698818623,8.20301134500115,36543.8967950077,0.0,1.0
2011-11-18,9.34,9.54,9.253,9.46,45000,7.92307403953576,8.09273301254509,7.8492723862767,8.02486942334136,53047.5921217854,0.0,1.0
2011-11-21,9.13,9.21,8.92,9.21,54200,7.74493211787596,7.81279570707969,7.56679019621616,7.81279570707969,63892.8776222394,0.0,1.0
2011-11-22,9.13,9.27,9.09,9.13,38900,7.74493211787596,7.86369339898249,7.7110003232741,7.74493211787596,45856.6963008323,0.0,1.0
2011-11-23,8.86,9.06,8.8,9.06,19400,7.51589250431336,7.6855514773227,7.46499481241057,7.6855514773227,22869.406381392,0.0,1.0
2011-11-25,8.91,8.99,8.79,8.79,18800,7.5583072475657,7.62617083676943,7.4565118637601,7.4565118637601,22162.1051531015,0.0,1.0
2011-11-28,9.4,9.4,9.16,9.16,21600,7.97397173143856,7.97397173143856,7.77038096382736,7.77038096382736,25462.844218457,0.0,1.0
2011-11-29,9.33,9.37,9.29,9.29,35200,7.91459109088529,7.94852288548716,7.88065929628343,7.88065929628343,41495.0053930411,0.0,1.0
2011-11-30,9.94,9.94,9.57,9.57,27900,8.43205095856375,8.43205095856375,8.11818185849649,8.11818185849649,32889.507115507,0.0,1.0
2011-12-01,9.68,9.99,9.63,9.88,45400,8.21149429365162,8.47446570181608,8.16907955039929,8.38115326666095,53519.1262739791,0.0,1.0
2011-12-02,9.87,9.87,9.66,9.8,25700,8.37267031801049,8.37267031801049,8.19452839635069,8.31328967745722,30296.0692784419,0.0,1.0
2011-12-05,10.18,10.18,9.94,9.94,23700,8.63564172617495,8.63564172617495,8.43205095856375,8.43205095856375,27938.3985174737,0.0,1.0
2011-12-06,10.12,10.19,10.06,10.14,22800,8.58474403427215,8.64412467482542,8.53384634236935,8.60170993157308,26877.446675038,0.0,1.0
2011-12-07,10.08,10.11,9.97,10.09,13900,8.55081223967028,8.57626108562168,8.45749980451515,8.55929518832075,16385.8117887293,0.0,1.0
2011-12-08,9.79,9.95,9.65,9.93,22400,8.30480672880675,8.44053390721422,8.18604544770022,8.42356800991329,26405.9125228443,0.0,1.0
2011-12-09,9.88,9.97,9.78,9.78,24200,8.38115326666095,8.45749980451515,8.29632378015629,8.29632378015629,28527.8162077157,0.0,1.0
2011-12-12,9.79,9.83,9.71,9.8,15000,8.30480672880675,8.33873852340862,8.23694313960302,8.31328967745722,17682.5307072618,0.0,1.0
2011-12-13,9.59,9.91,9.55,9.82,22000,8.16907955039929,8.44166614645015,8.13500622589293,8.36500116631085,25826.6550960062,0.04,1.0
2011-12-14,9.3,9.58,9.16,9.56,36900,7.9220479477282,8.1605612192727,7.80279131195594,8.14352455701952,43318.3442292104,0.0,1.0
2011-12-15,9.3,9.43,9.29,9.34,18500,7.9220479477282,8.03278625237386,7.9135296166016,7.95612127223455,21717.8690580052,0.0,1.0
2011-12-16,9.29,9.63,9.26,9.38,28200,7.9135296166016,8.20315287490565,7.88797462322184,7.99019459674091,33105.076077608,0.0,1.0
2011-12-19,9.31,9.45,9.31,9.36,64000,7.93056627885479,8.04982291462704,7.93056627885479,7.97315793448773,75132.0875520181,0.0,1.0
2011-12-20,9.43,9.55,9.384,9.46,34500,8.03278625237386,8.13500622589293,7.99360192919155,8.05834124575363,40500.8909460097,0.0,1.0
2011-12-21,9.25,9.4,9.15,9.34,55000,7.87945629209525,8.00723125899409,7.79427298082935,7.95612127223455,64566.6377400155,0.0,1.0
2011-12-22,9.51,9.54,9.3,9.34,66700,8.10093290138657,8.12648789476634,7.9220479477282,7.95612127223455,78301.7224956189,0.0,1.0
2011-12-23,9.59,9.67,9.47,9.48,15090,8.16907955039929,8.237226199412,8.06685957688022,8.07537790800681,17714.7375181243,0.0,1.0
2011-12-27,9.66,9.72,9.41,9.42,19480,8.22870786828542,8.27981785504495,8.01574959012068,8.02426792124727,22868.3291486455,0.0,1.0
2011-12-28,9.5,9.76,9.45,9.63,36700,8.09241457025998,8.31389117955131,8.04982291462704,8.20315287490565,43083.5564556104,0.0,1.0
2011-12-29,9.47,9.54,9.2748,9.43,25500,8.06685957688022,8.12648789476634,7.90058175328919,8.03278625237386,29935.4411340072,0.0,1.0
2011-12-30,9.7,9.76,9.56,9.56,8200,8.26278119279177,8.31389117955131,8.14352455701952,8.14352455701952,9626.29871760232,0.0,1.0
2012-01-03,9.87,9.93,9.85,9.87,10500,8.40759282194379,8.45870280870333,8.39055615969061,8.40759282194379,12326.358114003,0.0,1.0
2012-01-04,10.15,10.21,9.8,9.84,23800,8.6461060934883,8.69721608024784,8.34796450405767,8.38203782856402,27939.7450584067,0.0,1.0
2012-01-05,10.2,10.3,9.99,10.15,15700,8.68869774912125,8.77388106038714,8.50981279546287,8.6461060934883,18430.8402276044,0.0,1.0
2012-01-06,10.14,10.246,10.04,10.22,8900,8.63758776236171,8.72788207230356,8.55240445109581,8.70573441137443,10448.0559252025,0.0,1.0
2012-01-09,9.95,10.12,9.95,10.04,11900,8.47573947095651,8.62055110010853,8.47573947095651,8.55240445109581,13969.8725292034,0.0,1.0
2012-01-10,9.95,10.1,9.95,10.0,13600,8.47573947095651,8.60351443785535,8.47573947095651,8.51833112658946,15965.5686048038,0.0,1.0
2012-01-11,9.94,9.99,9.88,9.98,5700,8.46722113982992,8.50981279546287,8.41611115307038,8.50129446433628,6691.45154760161,0.0,1.0
2012-01-12,10.2,10.462,9.96,9.96,18000,8.68869774912125,8.91187802463789,8.4842578020831,8.4842578020831,21130.8996240051,0.0,1.0
2012-01-13,10.39,10.44,10.18,10.18,29700,8.85054604052645,8.89313769615939,8.67166108686807,8.67166108686807,34865.9843796084,0.0,1.0
2012-01-17,10.53,10.55,10.41,10.55,11600,8.9698026762987,8.98683933855188,8.86758270277963,8.98683933855188,13617.6908688033,0.0,1.0
2012-01-18,10.65,10.65,10.45,10.48,14600,9.07202264981777,9.07202264981777,8.90165602728598,8.92721102066575,17139.5074728041,0.0,1.0
2012-01-19,10.84,10.92,10.57,10.64,63300,9.23387094122297,9.30201759023569,9.00387600080506,9.06350431869118,74310.3303444179,0.0,1.0
2012-01-20,10.81,10.84,10.73,10.79,15300,9.2083159478432,9.23387094122297,9.14016929883049,9.19127928559002,17961.2646804043,0.0,1.0
2012-01-23,10.94,11.01,10.82,10.82,16100,9.31905425248886,9.37868257037499,9.21683427896979,9.21683427896979,18900.4157748046,0.0,1.0
2012-01-24,10.96,11.0,10.8,10.87,46600,9.33609091474205,9.3701642392484,9.19979761671661,9.25942593460274,54705.5512488131,0.0,1.0
2012-01-25,10.9,11.02,10.79,10.87,16000,9.28498092798251,9.38720090150158,9.19127928559002,9.25942593460274,18783.0218880045,0.0,1.0
2012-01-26,10.97,11.02,10.79,11.0,39600,9.34460924586864,9.38720090150158,9.19127928559002,9.3701642392484,46487.9791728112,0.0,1.0
2012-01-27,11.02,11.02,10.93,10.93,16100,9.38720090150158,9.38720090150158,9.31053592136228,9.31053592136228,18900.4157748046,0.0,1.0
2012-01-30,10.9,10.9292,10.81,10.89,8000,9.28498092798251,9.30985445487215,9.2083159478432,9.27646259685592,9391.51094400226,0.0,1.0
2012-01-31,10.96,11.25,10.95,10.95,23100,9.33609091474205,9.58312251741314,9.32757258361545,9.32757258361545,27117.9878508065,0.0,1.0
2012-02-01,10.88,11.2,10.88,11.1,36500,9.26794426572933,9.54053086178019,9.26794426572933,9.4553475505143,42848.7686820103,0.0,1.0
2012-02-02,10.92,11.02,10.8808,10.97,49500,9.30201759023569,9.38720090150158,9.26862573221946,9.34460924586864,58109.973966014,0.0,1.0
2012-02-03,11.16,11.2,10.95,11.0,14700,9.50645753727383,9.54053086178019,9.32757258361545,9.3701642392484,17256.9013596042,0.0,1.0
2012-02-06,11.08,11.08,10.98,11.04,10000,9.43831088826112,9.43831088826112,9.35312757699522,9.40423756375476,11739.3886800028,0.0,1.0
2012-02-07,11.06,11.09,10.95,10.99,12100,9.42127422600794,9.44682921938771,9.32757258361545,9.36164590812181,14204.6603028034,0.0,1.0
2012-02-08,11.07,11.16,10.873,11.11,20600,9.42979255713453,9.50645753727383,9.26198143394072,9.46386588164089,24183.1406808058,0.0,1.0
2012-02-09,10.95,11.04,10.91,10.99,10600,9.32757258361545,9.40423756375476,9.2934992591091,9.36164590812181,12443.752000803,0.0,1.0
2012-02-10,10.67,10.89,10.67,10.8,32400,9.08905931207095,9.27646259685592,9.08905931207095,9.19979761671661,38035.6193232092,0.0,1.0
2012-02-13,10.75,10.91,10.64,10.83,14400,9.15720596108367,9.2934992591091,9.06350431869118,9.22535261009638,16904.7196992041,0.0,1.0
2012-02-14,10.68,10.77,10.6,10.75,9100,9.09757764319754,9.17424262333684,9.02943099418482,9.15720596108367,10682.8436988026,0.0,1.0
2012-02-15,10.56,10.74,10.47,10.69,24100,8.99535766967847,9.14868762995708,8.91869268953916,9.10609597432413,28291.9267188068,0.0,1.0
2012-02-16,10.66,10.66,10.45,10.53,33900,9.08054098094436,9.08054098094436,8.90165602728598,8.9698026762987,39796.5276252096,0.0,1.0
2012-02-17,10.53,10.64,10.421,10.64,19500,8.9698026762987,9.06350431869118,8.87695286701887,9.06350431869118,22891.8079260055,0.0,1.0
2012-02-21,10.72,10.72,10.48,10.48,7200,9.1316509677039,9.1316509677039,8.92721102066575,8.92721102066575,8452.35984960203,0.0,1.0
2012-02-22,10.6,10.69,10.49,10.64,17500,9.02943099418482,9.10609597432413,8.93572935179234,9.06350431869118,20543.930190005,0.0,1.0
2012-02-23,10.7,10.75,10.62,10.7,25700,9.11461430545072,9.15720596108367,9.046467656438,9.11461430545072,30170.2289076073,0.0,1.0
2012-02-24,10.76,10.76,10.63,10.66,12700,9.16572429221026,9.16572429221026,9.05498598756459,9.08054098094436,14909.0236236036,0.0,1.0
2012-02-27,10.7,10.78,10.7,10.7,17000,9.11461430545072,9.18276095446343,9.11461430545072,9.11461430545072,19956.9607560048,0.0,1.0
2012-02-28,10.8,10.8,10.67,10.72,11800,9.19979761671661,9.19979761671661,9.08905931207095,9.1316509677039,13852.4786424033,0.0,1.0
2012-02-29,10.79,10.93,10.72,10.82,19100,9.19127928559002,9.31053592136228,9.1316509677039,9.21683427896979,22422.2323788054,0.0,1.0
2012-03-01,10.89,10.89,10.77,10.78,13000,9.27646259685592,9.27646259685592,9.17424262333684,9.18276095446343,15261.2052840037,0.0,1.0
2012-03-02,11.01,11.06,10.82,10.84,19600,9.37868257037499,9.42127422600794,9.21683427896979,9.23387094122297,23009.2018128055,0.0,1.0
2012-03-05,10.92,11.04,10.89,11.02,12000,9.30201759023569,9.40423756375476,9.27646259685592,9.38720090150158,14087.2664160034,0.0,1.0
2012-03-06,10.69,10.82,10.54,10.82,18300,9.10609597432413,9.21683427896979,8.97832100742529,9.21683427896979,21483.0812844052,0.0,1.0
2012-03-07,10.66,10.72,10.47,10.72,16600,9.08054098094436,9.1316509677039,8.91869268953916,9.1316509677039,19487.3852088047,0.0,1.0
2012-03-08,10.84,11.05,10.76,10.76,21600,9.23387094122297,9.41275589488135,9.16572429221026,9.16572429221026,25357.0795488061,0.0,1.0
2012-03-09,10.96,11.04,10.726,10.81,13300,9.33609091474205,9.40423756375476,9.13676196637985,9.2083159478432,15613.3869444038,0.0,1.0
2012-03-12,10.59,10.93,10.54,10.93,17100,9.02091266305824,9.31053592136228,8.97832100742529,9.31053592136228,20074.3546428048,0.0,1.0
2012-03-13,10.57,10.61,10.53,10.59,12600,9.03794932531141,9.0721515933353,9.00374705728753,9.05505045932336,14735.8648744594,0.04,1.0
2012-03-14,10.52,10.76,10.48,10.59,8600,8.99519649028156,9.20041009842486,8.96099422225767,9.05505045932336,10057.8125333611,0.0,1.0
2012-03-15,10.5,10.54,10.43,10.48,13000,8.97809535626962,9.0122976242935,8.91824138722782,8.96099422225767,15203.6701085692,0.0,1.0
2012-03-16,10.26,10.52,10.23,10.47,9100,8.77288174812631,8.99519649028156,8.7472300471084,8.9524436552517,10642.5690759984,0.0,1.0
2012-03-19,10.28,10.38,10.14,10.29,16000,8.78998288213825,8.87548855219796,8.67027494405466,8.79853344914422,18712.2093643928,0.0,1.0
2012-03-20,10.15,10.22,10.08,10.22,35500,8.67882551106063,8.73867948010243,8.61897154201883,8.73867948010243,41517.7145272466,0.0,1.0
2012-03-21,9.99,10.1,9.98,10.09,54900,8.54201643896509,8.63607267603077,8.53346587195912,8.6275221090248,64206.2683815729,0.0,1.0
2012-03-22,9.94,9.95,9.85,9.92,45800,8.49926360393524,8.50781417094121,8.4223085008815,8.48216246992329,53563.6993055744,0.0,1.0
2012-03-23,10.01,10.06,9.88,9.9199,10000,8.55911757297703,8.60187040800689,8.44796020189941,8.48207696425323,11695.1308527455,0.0,1.0
2012-03-26,10.3,10.4101,10.14,10.15,20300,8.8070840161502,8.90122575888594,8.67027494405466,8.67882551106063,23741.1156310734,0.0,1.0
2012-03-27,10.14,10.27,10.09,10.27,17500,8.67027494405466,8.78143231513228,8.6275221090248,8.78143231513228,20466.4789923046,0.0,1.0
2012-03-28,10.15,10.2,10.09,10.18,15800,8.67882551106063,8.72157834609048,8.6275221090248,8.70447721207854,18478.3067473379,0.0,1.0
2012-03-29,10.12,10.14,9.95,10.12,14800,8.65317381004271,8.67027494405466,8.50781417094121,8.65317381004271,17308.7936620634,0.0,1.0
2012-03-30,10.23,10.26,10.11,10.13,6100,8.7472300471084,8.77288174812631,8.64462324303674,8.66172437704869,7134.02982017476,0.0,1.0
2012-04-02,10.23,10.32,10.14,10.22,43300,8.7472300471084,8.82418515016214,8.67027494405466,8.73867948010243,50639.9165923881,0.0,1.0
2012-04-03,10.7,10.87,10.35,10.35,87200,9.14910669638904,9.29446633549055,8.84983685118005,8.84983685118005,101981.541035941,0.0,1.0
2012-04-04,10.37,10.55,10.37,10.55,7000,8.86693798519199,9.02084819129947,8.86693798519199,9.02084819129947,8186.59159692186,0.0,1.0
2012-04-05,10.37,10.45,10.23,10.38,36600,8.86693798519199,8.93534252123976,8.7472300471084,8.87548855219796,42804.1789210486,0.0,1.0
2012-04-09,10.21,10.3,10.18,10.26,9100,8.73012891309646,8.8070840161502,8.70447721207854,8.77288174812631,10642.5690759984,0.0,1.0
2012-04-10,10.0,10.19,9.93,10.18,8200,8.55056700597106,8.71302777908451,8.49071303692926,8.70447721207854,9590.00729925132,0.0,1.0
2012-04-11,10.31,10.35,10.07,10.09,21100,8.81563458315617,8.84983685118005,8.61042097501286,8.6275221090248,24676.726099293,0.0,1.0
2012-04-12,10.37,10.53,10.31,10.4,18300,8.86693798519199,9.00374705728753,8.81563458315617,8.89258968620991,21402.0894605243,0.0,1.0
2012-04-13,10.02,10.43,10.02,10.43,9800,8.567668139983,8.91824138722782,8.567668139983,8.91824138722782,11461.2282356906,0.0,1.0
2012-04-16,10.25,10.39,10.14,10.14,13700,8.76433118112034,8.88403911920394,8.67027494405466,8.67027494405466,16022.3292682614,0.0,1.0
2012-04-17,10.73,10.79,10.4,10.42,23600,9.17475839740695,9.22606179944278,8.89258968620991,8.90969082022185,27600.5088124794,0.0,1.0
2012-04-18,10.83,10.9,10.64,10.66,11200,9.26026406746666,9.32011803650846,9.09780329435321,9.11490442836515,13098.546555075,0.0,1.0
2012-04-19,10.63,10.82,10.63,10.8,9200,9.08925272734724,9.25171350046069,9.08925272734724,9.23461236644875,10759.5203845259,0.0,1.0
2012-04-20,10.73,10.78,10.68,10.74,7300,9.17475839740695,9.21751123243681,9.1320055623771,9.18330896441292,8537.44552250422,0.0,1.0
2012-04-23,10.74,10.75,10.5,10.63,6000,9.18330896441292,9.19185953141889,8.97809535626962,9.08925272734724,7017.07851164731,0.0,1.0
2012-04-24,10.69,10.82,10.67,10.7,12000,9.14055612938307,9.25171350046069,9.12345499537112,9.14910669638904,14034.1570232946,0.0,1.0
2012-04-25,10.69,10.97,10.67,10.85,28600,9.14055612938307,9.37997200555026,9.12345499537112,9.2773652014786,33448.0742388522,0.0,1.0
2012-04-26,10.83,10.9,10.7,10.74,4700,9.26026406746666,9.32011803650846,9.14910669638904,9.18330896441292,5496.71150079039,0.0,1.0
2012-04-27,10.89,10.92,10.74,10.9,9500,9.31156746950249,9.3372191705204,9.18330896441292,9.32011803650846,11110.3743101082,0.0,1.0
2012-04-30,10.93,10.93,10.79,10.82,18000,9.34576973752637,9.34576973752637,9.22606179944278,9.25171350046069,21051.2355349419,0.0,1.0
2012-05-01,10.91,10.93,10.82,10.87,5600,9.32866860351443,9.34576973752637,9.25171350046069,9.29446633549055,6549.27327753749,0.0,1.0
2012-05-02,10.92,10.92,10.79,10.83,7900,9.3372191705204,9.3372191705204,9.22606179944278,9.26026406746666,9239.15337366895,0.0,1.0
2012-05-03,10.61,10.91,10.61,10.91,5400,9.0721515933353,9.32866860351443,9.0721515933353,9.32866860351443,6315.37066048257,0.0,1.0
2012-05-04,10.37,10.65,10.37,10.58,5900,8.86693798519199,9.10635386135918,8.86693798519199,9.04649989231739,6900.12720311985,0.0,1.0
2012-05-07,10.38,10.39,10.25,10.39,19000,8.87548855219796,8.88403911920394,8.76433118112034,8.88403911920394,22220.7486202165,0.0,1.0
2012-05-08,10.11,10.43,9.9,10.43,43900,8.64462324303674,8.91824138722782,8.46506133591135,8.91824138722782,51341.6244435528,0.0,1.0
2012-05-09,10.13,10.22,9.97,10.01,11000,8.66172437704869,8.73867948010243,8.52491530495315,8.55911757297703,12864.6439380201,0.0,1.0
2012-05-10,10.09,10.22,10.06,10.13,12000,8.6275221090248,8.73867948010243,8.60187040800689,8.66172437704869,14034.1570232946,0.0,1.0
2012-05-11,10.1,10.3999,10.1,10.16,11000,8.63607267603077,8.89250418053985,8.63607267603077,8.6873760780666,12864.6439380201,0.0,1.0
2012-05-14,10.14,10.22,9.97,10.1,3600,8.67027494405466,8.73867948010243,8.52491530495315,8.63607267603077,4210.24710698838,0.0,1.0
2012-05-15,9.96,10.22,9.92,10.13,11000,8.51636473794718,8.73867948010243,8.48216246992329,8.66172437704869,12864.6439380201,0.0,1.0
2012-05-16,9.87,10.01,9.86,9.98,26800,8.43940963489344,8.55911757297703,8.43085906788747,8.53346587195912,31342.950685358,0.0,1.0
2012-05-17,9.93,9.99,9.8,9.92,17000,8.49071303692926,8.54201643896509,8.37955566585164,8.48216246992329,19881.7224496674,0.0,1.0
2012-05-18,10.05,10.37,9.9,9.94,27900,8.59331984100092,8.86693798519199,8.46506133591135,8.49926360393524,32629.41507916,0.0,1.0
2012-05-21,10.12,10.22,9.91,10.05,16600,8.65317381004271,8.73867948010243,8.47361190291732,8.59331984100092,19413.9172155576,0.0,1.0
2012-05-22,10.04,10.2,10.01,10.09,12000,8.58476927399495,8.72157834609048,8.55911757297703,8.6275221090248,14034.1570232946,0.0,1.0
2012-05-23,9.89,10.1,9.75,9.98,18000,8.45651076890538,8.63607267603077,8.33680283082179,8.53346587195912,21051.2355349419,0.0,1.0
2012-05-24,9.87,9.98,9.82,9.94,13100,8.43940963489344,8.53346587195912,8.39665679986358,8.49926360393524,15320.6214170966,0.0,1.0
2012-05-25,9.85,9.85,9.75,9.84,5300,8.4223085008815,8.4223085008815,8.33680283082179,8.41375793387553,6198.41935195512,0.0,1.0
2012-05-29,9.8,9.89,9.8,9.89,9900,8.37955566585164,8.45651076890538,8.37955566585164,8.45651076890538,11578.1795442181,0.0,1.0
2012-05-30,9.77,9.77,9.67,9.75,12000,8.35390396483373,8.35390396483373,8.26839829477402,8.33680283082179,14034.1570232946,0.0,1.0
2012-05-31,9.74,9.76,9.61,9.73,30500,8.32825226381582,8.34535339782776,8.21709489273819,8.31970169680984,35670.1491008738,0.0,1.0
2012-06-01,9.65,9.71,9.59,9.62,10700,8.25129716076208,8.3026005627979,8.19999375872625,8.22564545974416,12513.7900124377,0.0,1.0
2012-06-04,9.36,9.66,9.19,9.66,19600,8.00333071758891,8.25984772776805,7.85797107848741,8.25984772776805,22922.4564713812,0.0,1.0
2012-06-05,9.36,9.47,9.32,9.41,18200,8.00333071758891,8.0973869546546,7.96912844956503,8.04608355261877,21285.1381519968,0.0,1.0
2012-06-06,9.54,9.6,9.5,9.54,14500,8.15724092369639,8.20854432573222,8.12303865567251,8.15724092369639,16957.939736481,0.0,1.0
2012-06-07,9.38,9.61,9.33,9.59,41400,8.02043185160086,8.21709489273819,7.977679016571,8.19999375872625,48417.8417303664,0.0,1.0
2012-06-08,9.53,9.55,9.29,9.36,13900,8.14869035669042,8.16579149070237,7.94347674854712,8.00333071758891,16256.2318853163,0.0,1.0
2012-06-11,9.49,9.76,9.46,9.52,25000,8.11448808866654,8.34535339782776,8.08883638764863,8.14013978968445,29237.8271318638,0.0,1.0
2012-06-12,9.71,9.78,9.53,9.69,16100,8.3026005627979,8.3624545318397,8.14869035669042,8.28549942878596,18829.1606729203,0.0,1.0
2012-06-13,9.59,9.91,9.56,9.71,12500,8.23419602675013,8.50895543535911,8.20843733219304,8.3372308049785,14558.1911835189,0.04,1.0
2012-06-14,9.5,9.67,9.45,9.67,10000,8.15691994307886,8.30288587890238,8.11398878548371,8.30288587890238,11646.5529468151,0.0,1.0
2012-06-15,9.48,9.4882,9.41,9.45,20600,8.1397474800408,8.1467881898864,8.07964385940759,8.11398878548371,23991.8990704391,0.0,1.0
2012-06-18,9.51,9.53,9.42,9.45,11400,8.16550617459789,8.18267863763595,8.08823009092662,8.11398878548371,13277.0703593692,0.0,1.0
2012-06-19,9.77,9.85,9.56,9.6,8700,8.38874819409268,8.45743804624492,8.20843733219304,8.24278225826916,10132.5010637291,0.0,1.0
2012-06-20,9.8,9.95,9.77,9.81,11500,8.41450688864977,8.54330036143523,8.38874819409268,8.4230931201688,13393.5358888374,0.0,1.0
2012-06-21,9.63,9.9,9.62,9.8,28700,8.26854095282626,8.50036920384008,8.25995472130722,8.41450688864977,33425.6069573593,0.0,1.0
2012-06-22,9.53,9.709,9.5,9.69,6100,8.18267863763595,8.3363721818266,8.15691994307886,8.32005834194044,7104.39729755721,0.0,1.0
2012-06-25,9.27,9.52,9.21,9.5,16000,7.95943661814116,8.17409240611692,7.90791922902698,8.15691994307886,18634.4847149042,0.0,1.0
2012-06-26,9.29,9.3,9.17,9.27,9600,7.97660908117922,7.98519531269825,7.87357430295086,7.95943661814116,11180.6908289425,0.0,1.0
2012-06-27,9.43,9.48,9.36,9.37,6700,8.09681632244565,8.1397474800408,8.03671270181243,8.04529893333146,7803.19047436612,0.0,1.0
2012-06-28,9.36,9.43,9.25,9.31,7000,8.03671270181243,8.09681632244565,7.9422641551031,7.99378154421728,8152.58706277058,0.0,1.0
2012-06-29,9.68,9.77,9.54,9.54,3800,8.31147211042141,8.38874819409268,8.19126486915498,8.19126486915498,4425.69011978974,0.0,1.0
2012-07-02,9.73,9.83,9.622,9.73,2500,8.35440326801656,8.44026558320686,8.26167196761103,8.35440326801656,2911.63823670378,0.0,1.0
2012-07-03,9.81,9.87,9.75,9.83,5400,8.4230931201688,8.47461050928298,8.37157573105462,8.44026558320686,6289.13859128016,0.0,1.0
2012-07-05,10.01,10.11,9.8,9.8,11500,8.59481775054941,8.68068006573971,8.41450688864977,8.41450688864977,13393.5358888374,0.0,1.0
2012-07-06,9.87,9.97,9.79,9.97,4200,8.47461050928298,8.56047282447329,8.40592065713074,8.56047282447329,4891.55223766235,0.0,1.0
2012-07-09,9.72,9.86,9.69,9.86,2700,8.34581703649753,8.46602427776395,8.32005834194044,8.46602427776395,3144.56929564008,0.0,1.0
2012-07-10,9.77,9.83,9.74,9.81,3100,8.38874819409268,8.44026558320686,8.36298949953559,8.4230931201688,3610.43141351268,0.0,1.0
2012-07-11,9.87,9.9,9.79,9.79,53600,8.47461050928298,8.50036920384008,8.40592065713074,8.40592065713074,62425.523794929,0.0,1.0
2012-07-12,9.81,9.88,9.76,9.87,14000,8.4230931201688,8.48319674080201,8.38016196257365,8.47461050928298,16305.1741255412,0.0,1.0
2012-07-13,9.92,9.98,9.84,9.84,11000,8.51754166687814,8.56905905599232,8.44885181472589,8.44885181472589,12811.2082414966,0.0,1.0
2012-07-16,9.92,9.95,9.86,9.91,6200,8.51754166687814,8.54330036143523,8.46602427776395,8.50895543535911,7220.86282702536,0.0,1.0
2012-07-17,9.96,9.97,9.85,9.91,16400,8.55188659295426,8.56047282447329,8.45743804624492,8.50895543535911,19100.3468327768,0.0,1.0
2012-07-18,9.94,10.0211,9.92,9.92,12200,8.5347141299162,8.60434846753553,8.51754166687814,8.51754166687814,14208.7945951144,0.0,1.0
2012-07-19,10.08,10.08,9.94,9.97,5500,8.65492137118262,8.65492137118262,8.5347141299162,8.56047282447329,6405.60412074831,0.0,1.0
2012-07-20,10.0,10.11,9.9905,10.01,6500,8.58623151903038,8.68068006573971,8.5780745990873,8.59481775054941,7570.25941542982,0.0,1.0
2012-07-23,9.92,9.98,9.85,9.87,4700,8.51754166687814,8.56905905599232,8.45743804624492,8.47461050928298,5473.8798850031,0.0,1.0
2012-07-24,9.79,9.91,9.76,9.91,2100,8.40592065713074,8.50895543535911,8.38016196257365,8.50895543535911,2445.77611883117,0.0,1.0
2012-07-25,10.04,10.08,9.83,9.83,4700,8.6205764451065,8.65492137118262,8.44026558320686,8.44026558320686,5473.8798850031,0.0,1.0
2012-07-26,10.1,10.1599,10.0,10.13,29600,8.67209383422068,8.72352536101968,8.58623151903038,8.69785252877777,34473.7967225727,0.0,1.0
2012-07-27,10.15,10.19,9.98,10.06,23900,8.71502499181583,8.74936991789196,8.56905905599232,8.63774890814456,27835.2615428881,0.0,1.0
2012-07-30,10.1,10.14,10.06,10.08,15400,8.67209383422068,8.70643876029681,8.63774890814456,8.65492137118262,17935.6915380953,0.0,1.0
2012-07-31,10.11,10.15,10.04,10.13,21200,8.68068006573971,8.71502499181583,8.6205764451065,8.69785252877777,24690.692247248,0.0,1.0
2012-08-01,9.94,10.06,9.88,10.06,61800,8.5347141299162,8.63774890814456,8.48319674080201,8.63774890814456,71975.6972113173,0.0,1.0
2012-08-02,9.88,9.93,9.83,9.91,14700,8.48319674080201,8.52612789839717,8.44026558320686,8.50895543535911,17120.4328318182,0.0,1.0
2012-08-03,9.97,10.11,9.94,9.98,7000,8.56047282447329,8.68068006573971,8.5347141299162,8.56905905599232,8152.58706277057,0.0,1.0
2012-08-06,10.0,10.15,9.88,9.88,4400,8.58623151903038,8.71502499181583,8.48319674080201,8.48319674080201,5124.48329659865,0.0,1.0
2012-08-07,10.09,10.138,10.03,10.03,8600,8.66350760270165,8.704721513993,8.61199021358747,8.61199021358747,10016.035534261,0.0,1.0
2012-08-08,10.15,10.15,10.03,10.04,10800,8.71502499181583,8.71502499181583,8.61199021358747,8.6205764451065,12578.2771825603,0.0,1.0
2012-08-09,10.26,10.35,10.15,10.15,21200,8.80947353852517,8.88674962219644,8.71502499181583,8.71502499181583,24690.692247248,0.0,1.0
2012-08-10,10.28,10.3,10.2,10.29,10700,8.82664600156323,8.84381846460129,8.75795614941099,8.83523223308226,12461.8116530922,0.0,1.0
2012-08-13,10.12,10.23,10.09,10.23,7400,8.68926629725874,8.78371484396808,8.66350760270165,8.78371484396808,8618.44918064318,0.0,1.0
2012-08-14,10.08,10.24,10.08,10.12,11500,8.65492137118262,8.79230107548711,8.65492137118262,8.68926629725874,13393.5358888374,0.0,1.0
2012-08-15,10.115,10.13,10.05,10.05,9100,8.68497318149923,8.69785252877777,8.62916267662553,8.62916267662553,10598.3631816017,0.0,1.0
2012-08-16,10.13,10.158,10.05,10.11,6800,8.69785252877777,8.72189397703106,8.62916267662553,8.68068006573971,7919.65600383428,0.0,1.0
2012-08-17,10.16,10.19,10.1,10.13,18100,8.72361122333487,8.74936991789196,8.67209383422068,8.69785252877777,21080.2608337353,0.0,1.0
2012-08-20,10.21,10.21,10.1,10.15,24300,8.76654238093002,8.76654238093002,8.67209383422068,8.71502499181583,28301.1236607607,0.0,1.0
2012-08-21,10.29,10.35,10.27,10.27,5600,8.83523223308226,8.88674962219644,8.8180597700442,8.8180597700442,6522.06965021646,0.0,1.0
2012-08-22,10.21,10.26,10.12,10.26,9300,8.76654238093002,8.80947353852517,8.68926629725874,8.80947353852517,10831.294240538,0.0,1.0
2012-08-23,10.18,10.25,10.17,10.2,7800,8.74078368637293,8.80088730700614,8.7321974548539,8.75795614941099,9084.31129851578,0.0,1.0
2012-08-24,10.19,10.22,10.16,10.16,20900,8.74936991789196,8.77512861244905,8.72361122333487,8.72361122333487,24341.2956588436,0.0,1.0
2012-08-27,10.13,10.21,10.13,10.21,4900,8.69785252877777,8.76654238093002,8.69785252877777,8.76654238093002,5706.8109439394,0.0,1.0
2012-08-28,10.17,10.23,10.15,10.19,13900,8.7321974548539,8.78371484396808,8.71502499181583,8.74936991789196,16188.708596073,0.0,1.0
2012-08-29,10.35,10.36,10.2,10.21,4300,8.88674962219644,8.89533585371547,8.75795614941099,8.76654238093002,5008.0177671305,0.0,1.0
2012-08-30,10.2,10.31,10.18,10.31,16400,8.75795614941099,8.85240469612032,8.74078368637293,8.85240469612032,19100.3468327768,0.0,1.0
2012-08-31,10.25,10.32,10.19,10.2,56000,8.80088730700614,8.86099092763935,8.74936991789196,8.75795614941099,65220.6965021646,0.0,1.0
2012-09-04,10.26,10.29,10.2,10.26,9300,8.80947353852517,8.83523223308226,8.75795614941099,8.80947353852517,10831.294240538,0.0,1.0
2012-09-05,10.19,10.21,9.9538,10.18,4700,8.74936991789196,8.76654238093002,8.54656312941246,8.74078368637293,5473.8798850031,0.0,1.0
2012-09-06,10.36,10.41,10.23,10.33,22300,8.89533585371547,8.93826701131063,8.78371484396808,8.86957715915838,25971.8130713977,0.0,1.0
2012-09-07,10.63,10.73,10.43,10.43,11100,9.12716410472929,9.2130264199196,8.95543947434868,8.95543947434868,12927.6737709648,0.0,1.0
2012-09-10,10.55,10.68,10.54,10.58,29900,9.05847425257705,9.17009526232444,9.04988802105802,9.08423294713414,34823.1933109772,0.0,1.0
2012-09-11,10.63,10.7,10.59,10.62,28900,9.12716410472929,9.1872677253625,9.09281917865317,9.11857787321026,33658.5380162957,0.0,1.0
2012-09-12,10.46,10.62,10.43,10.6,16300,9.02412932650093,9.16216572155257,8.99824750242874,9.14491117217111,18893.5678813138,0.05,1.0
2012-09-13,10.69,10.69,10.45,10.52,5500,9.22255664438766,9.22255664438766,9.0155020518102,9.07589297464529,6375.13026670098,0.0,1.0
2012-09-14,10.81,10.87,10.59,10.7,12000,9.32608394067639,9.37784758882075,9.13628389748038,9.23118391907839,13909.3751273476,0.0,1.0
2012-09-17,10.63,10.82,10.63,10.8,6900,9.17079299624329,9.33471121536712,9.17079299624329,9.31745666598566,7997.89069822487,0.0,1.0
2012-09-18,10.65,10.66,10.52,10.66,11100,9.18804754562475,9.19667482031548,9.07589297464529,9.19667482031548,12866.1719927965,0.0,1.0
2012-09-19,10.86,10.89,10.65,10.65,19500,9.36922031413003,9.39510213820221,9.18804754562475,9.18804754562475,22602.7345819398,0.0,1.0
2012-09-20,10.89,10.92,10.83,10.83,8100,9.39510213820221,9.42098396227439,9.34333849005784,9.34333849005784,9388.82821095962,0.0,1.0
2012-09-21,10.74,10.95,10.74,10.95,9900,9.2656930178413,9.44686578634657,9.2656930178413,9.44686578634657,11475.2344800618,0.0,1.0
2012-09-24,10.71,10.73,10.58,10.71,11200,9.23981119376911,9.25706574315057,9.12765662278966,9.23981119376911,12982.0834521911,0.0,1.0
2012-09-25,10.68,10.74,10.67,10.72,9900,9.21392936969693,9.2656930178413,9.2053020950062,9.24843846845984,11475.2344800618,0.0,1.0
2012-09-26,10.53,10.63,10.53,10.63,14100,9.08452024933602,9.17079299624329,9.08452024933602,9.17079299624329,16343.5157746334,0.0,1.0
2012-09-27,10.66,10.7,10.52,10.58,8800,9.19667482031548,9.23118391907839,9.07589297464529,9.12765662278966,10200.2084267216,0.0,1.0
2012-09-28,10.69,10.69,10.47,10.56,7100,9.22255664438766,9.22255664438766,9.03275660119166,9.1104020734082,8229.71361701399,0.0,1.0
2012-10-01,10.54,10.71,10.54,10.7,22100,9.09314752402675,9.23981119376911,9.09314752402675,9.23118391907839,25616.4325261985,0.0,1.0
2012-10-02,10.75,10.75,10.6,10.66,7600,9.27432029253202,9.27432029253202,9.14491117217111,9.19667482031548,8809.27091398681,0.0,1.0
2012-10-03,10.65,10.72,10.616,10.72,9400,9.18804754562475,9.24843846845984,9.15871481167628,9.24843846845984,10895.6771830889,0.0,1.0
2012-10-04,10.68,10.79,10.651,10.73,5100,9.21392936969693,9.30882939129493,9.18891027309382,9.25706574315057,5911.48442912273,0.0,1.0
2012-10-05,10.75,10.86,10.73,10.83,4500,9.27432029253202,9.36922031413003,9.25706574315057,9.34333849005784,5216.01567275535,0.0,1.0
2012-10-08,10.63,10.78,10.61,10.78,9500,9.17079299624329,9.30020211660421,9.15353844686184,9.30020211660421,11011.5886424835,0.0,1.0
2012-10-09,10.58,10.78,10.56,10.72,4800,9.12765662278966,9.30020211660421,9.1104020734082,9.24843846845984,5563.75005093904,0.0,1.0
2012-10-10,10.4,10.6,10.4,10.6,7000,8.97236567835656,9.14491117217111,8.97236567835656,9.14491117217111,8113.80215761943,0.0,1.0
2012-10-11,10.54,10.68,10.5,10.56,7700,9.09314752402675,9.21392936969693,9.05863842526384,9.1104020734082,8925.18237338137,0.0,1.0
2012-10-12,10.53,10.53,10.4,10.53,9200,9.08452024933602,9.08452024933602,8.97236567835656,9.08452024933602,10663.8542642998,0.0,1.0
2012-10-15,10.88,10.88,10.53,10.53,17000,9.38647486351148,9.38647486351148,9.08452024933602,9.08452024933602,19704.9480970758,0.0,1.0
2012-10-16,10.82,10.864,10.69,10.7,7600,9.33471121536712,9.37267122400632,9.22255664438766,9.23118391907839,8809.27091398681,0.0,1.0
2012-10-17,10.88,10.88,10.73,10.83,6100,9.38647486351148,9.38647486351148,9.25706574315057,9.34333849005784,7070.59902306836,0.0,1.0
2012-10-18,10.8,10.9001,10.76,10.83,11400,9.31745666598566,9.40381568563984,9.28294756722275,9.34333849005784,13213.9063709802,0.0,1.0
2012-10-19,10.81,10.94,10.73,10.84,6200,9.32608394067639,9.43823851165584,9.25706574315057,9.35196576474857,7186.51048246292,0.0,1.0
2012-10-22,10.51,10.72,10.45,10.7,8800,9.06726569995456,9.24843846845984,9.0155020518102,9.23118391907839,10200.2084267216,0.0,1.0
2012-10-23,10.48,10.56,10.43,10.56,13100,9.04138387588238,9.1104020734082,8.99824750242874,9.1104020734082,15184.4011806878,0.0,1.0
2012-10-24,10.5,10.58,10.4,10.58,5200,9.05863842526384,9.12765662278966,8.97236567835656,9.12765662278966,6027.39588851729,0.0,1.0
2012-10-25,10.63,10.64,10.47,10.5,16400,9.17079299624329,9.17942027093402,9.03275660119166,9.05863842526384,19009.4793407084,0.0,1.0
2012-10-26,10.86,10.92,10.62,10.62,14700,9.36922031413003,9.42098396227439,9.16216572155257,9.16216572155257,17038.9845310008,0.0,1.0
2012-10-31,10.91,11.09,10.667,10.76,17700,9.41235668758366,9.56764763201676,9.20271391259899,9.28294756722275,20516.3283128377,0.0,1.0
2012-11-01,10.89,10.99,10.78,10.98,30100,9.39510213820221,9.48137488510948,9.30020211660421,9.47274761041876,34889.3492777635,0.0,1.0
2012-11-02,10.71,10.91,10.64,10.91,13900,9.23981119376911,9.41235668758366,9.17942027093402,9.41235668758366,16111.6928558443,0.0,1.0
2012-11-05,10.7,10.7,10.61,10.62,7500,9.23118391907839,9.23118391907839,9.15353844686184,9.16216572155257,8693.35945459224,0.0,1.0
2012-11-06,10.67,10.68,10.6,10.63,10800,9.2053020950062,9.21392936969693,9.14491117217111,9.17079299624329,12518.4376146128,0.0,1.0
2012-11-07,10.46,10.62,10.37,10.6,17500,9.02412932650093,9.16216572155257,8.94648385428438,9.14491117217111,20284.5053940486,0.0,1.0
2012-11-08,10.29,10.31,10.08,10.31,57000,8.87746565675856,8.89472020614002,8.69629288825328,8.89472020614002,66069.5318549011,0.0,1.0
2012-11-09,9.9,10.15,9.9,10.15,32100,8.54100194382019,8.75668381108838,8.54100194382019,8.75668381108838,37207.5784656548,0.0,1.0
2012-11-12,9.89,9.97,9.82,9.94,18100,8.53237466912946,8.60139286665528,8.47198374629437,8.5755110425831,20979.974150416,0.0,1.0
2012-11-13,9.93,9.93,9.82,9.89,42000,8.56688376789237,8.56688376789237,8.47198374629437,8.53237466912946,48682.8129457166,0.0,1.0
2012-11-14,9.69,9.92,9.6,9.92,14500,8.35982917531491,8.55825649320164,8.28218370309837,8.55825649320164,16807.1616122117,0.0,1.0
2012-11-15,9.38,9.63,9.31,9.63,61900,8.09238365990236,8.30806552717055,8.03199273706727,8.30806552717055,71749.1933652347,0.0,1.0
2012-11-16,9.5,9.53,9.44,9.46,16400,8.19591095619109,8.22179278026327,8.14414730804673,8.16140185742818,19009.4793407084,0.0,1.0
2012-11-19,9.65,9.6738,9.5901,9.63,13600,8.325320076552,8.34585299031593,8.27364270115454,8.30806552717055,15763.9584776606,0.0,1.0
2012-11-20,9.54,9.59,9.41,9.59,24700,8.230420054954,8.27355642840764,8.11826548397454,8.27355642840764,28630.1304704571,0.0,1.0
2012-11-21,9.59,9.59,9.41,9.47,17400,8.27355642840764,8.27355642840764,8.11826548397454,8.17002913211891,20168.593934654,0.0,1.0
2012-11-23,9.78,9.78,9.69,9.7,10400,8.43747464753146,8.43747464753146,8.35982917531491,8.36845645000564,12054.7917770346,0.0,1.0
2012-11-26,9.52,9.68,9.46,9.68,45900,8.21316550557255,8.35120190062418,8.16140185742818,8.35120190062418,53203.3598621045,0.0,1.0
2012-11-27,9.58,9.58,9.5,9.5,19200,8.26492915371691,8.26492915371691,8.19591095619109,8.19591095619109,22255.0002037562,0.0,1.0
2012-11-28,9.66,9.67,9.52,9.53,15300,8.33394735124273,8.34257462593346,8.21316550557255,8.22179278026327,17734.4532873682,0.0,1.0
2012-11-29,9.67,9.73,9.61,9.61,7400,8.34257462593346,8.39433827407782,8.29081097778909,8.29081097778909,8577.44799519768,0.0,1.0
2012-11-30,9.93,9.93,9.63,9.68,47300,8.56688376789237,8.56688376789237,8.30806552717055,8.35120190062418,54826.1202936284,0.0,1.0
2012-12-03,9.81,9.94,9.81,9.875,44100,8.46335647160364,8.5755110425831,8.46335647160364,8.51943375709337,51116.9535930024,0.0,1.0
2012-12-04,9.81,9.97,9.77,9.81,34800,8.46335647160364,8.60139286665528,8.42884737284073,8.46335647160364,40337.187869308,0.0,1.0
2012-12-05,9.86,9.99,9.83,9.86,14200,8.50649284505728,8.61864741603674,8.4806110209851,8.50649284505728,16459.427234028,0.0,1.0
2012-12-06,10.17,10.31,9.87,9.87,29900,8.77393836046983,8.89472020614002,8.51512011974801,8.51512011974801,34657.5263589744,0.0,1.0
2012-12-07,10.04,10.2001,10.04,10.2,11100,8.66178378949037,8.79990645728892,8.66178378949037,8.79982018454201,12866.1719927965,0.0,1.0
2012-12-10,10.13,10.16,10.11,10.13,8900,8.73942926170692,8.7653110857791,8.72217471232547,8.73942926170692,10316.1198861161,0.0,1.0
2012-12-11,10.18,10.32,10.12,10.16,11600,8.78256563516056,8.90334748083074,8.73080198701619,8.7653110857791,13445.7292897693,0.0,1.0
2012-12-12,10.16,10.3,9.94,10.2,61200,8.80844745923274,8.92982370374973,8.61771336070605,8.84312638623759,70590.419353442,0.05,1.0
2012-12-13,10.17,10.28,10.14,10.16,16400,8.81711719098396,8.9124842402473,8.79110799573032,8.80844745923274,18916.3868855629,0.0,1.0
2012-12-14,10.03,10.18,10.0,10.15,12300,8.69574094646697,8.82578692273517,8.66973175121333,8.79977772748153,14187.2901641722,0.0,1.0
2012-12-17,10.21,10.26,10.13,10.13,36000,8.85179611798881,8.89514477674487,8.7824382639791,8.7824382639791,41523.77609026,0.0,1.0
2012-12-18,10.39,10.39,10.12,10.2,41100,9.00785128951065,9.00785128951065,8.77376853222789,8.84312638623759,47406.3110363802,0.0,1.0
2012-12-19,10.31,10.43,10.31,10.34,6500,8.93849343550094,9.0425302165155,8.93849343550094,8.96450263075458,7497.34846074139,0.0,1.0
2012-12-20,10.28,10.39,10.26,10.38,22200,8.9124842402473,9.00785128951065,8.89514477674487,8.99918155775944,25606.3285889937,0.0,1.0
2012-12-21,10.35,10.38,10.18,10.23,26100,8.97317236250579,8.99918155775944,8.82578692273517,8.86913558149124,30104.7376654385,0.0,1.0
2012-12-24,10.25,10.38,10.24,10.33,24100,8.88647504499366,8.99918155775944,8.87780531324245,8.95583289900337,27797.8612159796,0.0,1.0
2012-12-26,10.27,10.36,10.14,10.21,9700,8.90381450849609,8.98184209425701,8.79110799573032,8.85179611798881,11188.3507798756,0.0,1.0
2012-12-27,10.28,10.34,10.23,10.31,14400,8.9124842402473,8.96450263075458,8.86913558149124,8.93849343550094,16609.510436104,0.0,1.0
2012-12-28,10.04,10.32,10.04,10.29,11000,8.70441067821818,8.94716316725215,8.70441067821818,8.92115397199851,12687.8204720239,0.0,1.0
2012-12-31,10.15,10.17,10.04,10.04,28000,8.79977772748153,8.81711719098396,8.70441067821818,8.70441067821818,32296.2702924244,0.0,1.0
2013-01-02,10.3,10.41,10.3,10.37,22600,8.92982370374973,9.02519075301307,8.92982370374973,8.99051182600822,26067.7038788854,0.0,1.0
2013-01-03,10.34,10.41,10.23,10.34,42400,8.96450263075458,9.02519075301307,8.86913558149124,8.96450263075458,48905.7807285285,0.0,1.0
2013-01-04,10.39,10.39,10.23,10.3,15900,9.00785128951065,9.00785128951065,8.86913558149124,8.92982370374973,18339.6677731982,0.0,1.0
2013-01-07,10.38,10.43,10.3,10.31,20000,8.99918155775944,9.0425302165155,8.92982370374973,8.93849343550094,23068.7644945889,0.0,1.0
2013-01-08,10.29,10.31,10.2,10.31,13300,8.92115397199851,8.93849343550094,8.84312638623759,8.93849343550094,15340.7283889016,0.0,1.0
2013-01-09,10.42,10.443,10.26,10.31,28100,9.03386048476429,9.05380086779208,8.89514477674487,8.93849343550094,32411.6141148974,0.0,1.0
2013-01-10,10.7,10.78,10.46,10.49,26900,9.27661297379826,9.34597082780797,9.06853941176914,9.09454860702278,31027.4882452221,0.0,1.0
2013-01-11,10.73,10.85,10.71,10.72,30300,9.3026221690519,9.40665895006646,9.28528270554948,9.29395243730069,34949.1782093022,0.0,1.0
2013-01-14,10.68,10.78,10.68,10.75,6400,9.25927351029583,9.34597082780797,9.25927351029583,9.31996163255433,7382.00463826845,0.0,1.0
2013-01-15,10.62,10.73,10.62,10.68,24700,9.20725511978855,9.3026221690519,9.20725511978855,9.25927351029583,28489.9241508173,0.0,1.0
2013-01-16,10.56,10.66,10.55,10.62,11700,9.15523672928128,9.24193404679341,9.14656699753006,9.20725511978855,13495.2272293345,0.0,1.0
2013-01-17,10.68,10.82,10.58,10.63,69700,9.25927351029583,9.38064975481282,9.1725761927837,9.21592485153977,80394.6442636423,0.0,1.0
2013-01-18,10.85,10.85,10.67,10.67,24700,9.40665895006646,9.40665895006646,9.25060377854462,9.25060377854462,28489.9241508173,0.0,1.0
2013-01-22,10.86,10.9,10.67,10.71,10300,9.41532868181767,9.45000760882253,9.25060377854462,9.28528270554948,11880.4137147133,0.0,1.0
2013-01-23,10.69,10.81,10.69,10.81,19200,9.26794324204705,9.37198002306161,9.26794324204705,9.37198002306161,22146.0139148053,0.0,1.0
2013-01-24,10.82,10.86,10.68,10.68,8100,9.38064975481282,9.41532868181767,9.25927351029583,9.25927351029583,9342.8496203085,0.0,1.0
2013-01-25,10.78,10.82,10.75,10.76,10400,9.34597082780797,9.38064975481282,9.31996163255433,9.32863136430554,11995.7575371862,0.0,1.0
2013-01-28,10.78,10.82,10.72,10.77,28000,9.34597082780797,9.38064975481282,9.29395243730069,9.33730109605675,32296.2702924244,0.0,1.0
2013-01-29,10.91,10.91,10.79,10.79,17700,9.45867734057374,9.45867734057374,9.35464055955918,9.35464055955918,20415.8565777112,0.0,1.0
2013-01-30,10.79,10.85,10.73,10.81,12800,9.35464055955918,9.40665895006646,9.3026221690519,9.37198002306161,14764.0092765369,0.0,1.0
2013-01-31,10.78,10.93,10.74,10.77,20900,9.34597082780797,9.47601680407617,9.31129190080311,9.33730109605675,24106.8588968454,0.0,1.0
2013-02-01,10.82,10.86,10.76,10.8,24800,9.38064975481282,9.41532868181767,9.32863136430554,9.36331029131039,28605.2679732902,0.0,1.0
2013-02-04,10.78,10.88,10.74,10.82,39300,9.34597082780797,9.4326681453201,9.31129190080311,9.38064975481282,45330.1222318672,0.0,1.0
2013-02-05,10.89,10.91,10.77,10.81,19000,9.44133787707132,9.45867734057374,9.33730109605675,9.37198002306161,21915.3262698594,0.0,1.0
2013-02-06,10.83,10.88,10.74,10.78,13700,9.38931948656403,9.4326681453201,9.31129190080311,9.34597082780797,15802.1036787934,0.0,1.0
2013-02-07,10.84,10.84,10.72,10.7444,8700,9.39798921831525,9.39798921831525,9.29395243730069,9.31510658277365,10034.9125551462,0.0,1.0
2013-02-08,10.86,10.91,10.78,10.78,15300,9.41532868181767,9.45867734057374,9.34597082780797,9.34597082780797,17647.6048383605,0.0,1.0
2013-02-11,10.79,10.79,10.7,10.79,7500,9.35464055955918,9.35464055955918,9.27661297379826,9.35464055955918,8650.78668547084,0.0,1.0
2013-02-12,10.75,10.84,10.73,10.83,4900,9.31996163255433,9.39798921831525,9.3026221690519,9.38931948656403,5651.84730117428,0.0,1.0
2013-02-13,10.53,10.69,10.5,10.66,29100,9.12922753402763,9.26794324204705,9.103218338774,9.24193404679341,33565.0523396269,0.0,1.0
2013-02-14,10.47,10.47,10.29,10.42,3143,9.07720914352035,9.07720914352035,8.92115397199851,9.03386048476429,3625.25634032465,0.0,1.0
2013-02-15,10.47,10.47,10.35,10.39,3703,9.07720914352035,9.07720914352035,8.97317236250579,9.00785128951065,4271.18174617314,0.0,1.0
2013-02-19,10.4,10.41,10.3,10.32,20700,9.01652102126186,9.02519075301307,8.92982370374973,8.94716316725215,23876.1712518995,0.0,1.0
2013-02-20,10.26,10.36,10.23,10.36,16300,8.89514477674487,8.98184209425701,8.86913558149124,8.98184209425701,18801.04306309,0.0,1.0
2013-02-21,10.09,10.2,10.06,10.2,13600,8.74775933697425,8.84312638623759,8.72175014172061,8.84312638623759,15686.7598563204,0.0,1.0
2013-02-22,10.05,10.08,9.97,9.99,16900,8.7130804099694,8.73908960522303,8.64372255595969,8.66106201946211,19493.1059979276,0.0,1.0
2013-02-25,10.0,10.09,9.97,10.02,22400,8.66973175121333,8.74775933697425,8.64372255595969,8.68707121471575,25837.0162339396,0.0,1.0
2013-02-26,9.96,10.01,9.87,10.01,47600,8.63505282420848,8.67840148296454,8.55702523844755,8.67840148296454,54903.6594971215,0.0,1.0
2013-02-27,9.9,9.92,9.76,9.91,33000,8.5830344337012,8.60037389720362,8.46165818918421,8.59170416545241,38063.4614160717,0.0,1.0
2013-02-28,9.8,9.89,9.77,9.87,67500,8.49633711618906,8.57436470194998,8.47032792093542,8.55702523844755,77857.0801692375,0.0,1.0
2013-03-01,9.94,9.94,9.78,9.79,12500,8.61771336070605,8.61771336070605,8.47899765268664,8.48766738443785,14417.9778091181,0.0,1.0
2013-03-04,9.83,9.87,9.8,9.82,11200,8.5223463114427,8.55702523844755,8.49633711618906,8.51367657969149,12918.5081169698,0.0,1.0
2013-03-05,9.82,9.95,9.82,9.9,15500,8.51367657969149,8.62638309245726,8.51367657969149,8.5830344337012,17878.2924833064,0.0,1.0
2013-03-06,9.86,9.874,9.8195,9.86,16700,8.54835550669634,8.56049313114804,8.51324309310393,8.54835550669634,19262.4183529817,0.0,1.0
2013-03-07,10.0,10.08,9.89,9.89,21700,8.66973175121333,8.73908960522303,8.57436470194998,8.57436470194998,25029.6094766289,0.0,1.0
2013-03-08,9.99,10.14,9.97,10.14,10900,8.66106201946211,8.79110799573032,8.64372255595969,8.79110799573032,12572.476649551,0.0,1.0
2013-03-11,9.9,10.04,9.89,10.04,7000,8.5830344337012,8.70441067821818,8.57436470194998,8.70441067821818,8074.06757310611,0.0,1.0
2013-03-12,10.03,10.116,10.0,10.01,20900,8.69574094646697,8.7703006395274,8.66973175121333,8.67840148296454,24106.8588968454,0.0,1.0
2013-03-13,9.95,10.02,9.91,10.02,22200,8.66973175121333,8.73072483891031,8.63487855824363,8.73072483891031,25478.2969460487,0.05,1.0
2013-03-14,10.05,10.07,9.95,9.95,9900,8.75686473363758,8.77429133012244,8.66973175121333,8.66973175121333,11361.9432326974,0.0,1.0
2013-03-15,10.08,10.1,9.99,10.07,19400,8.78300462836486,8.80043122484971,8.70458494418303,8.77429133012244,22264.8180519525,0.0,1.0
2013-03-18,9.97,10.05,9.96,9.96,16800,8.68715834769818,8.75686473363758,8.67844504945576,8.67844504945576,19280.8733645774,0.0,1.0
2013-03-19,9.91,9.98,9.89,9.95,13600,8.63487855824363,8.69587164594061,8.61745196175878,8.66973175121333,15608.3260570388,0.0,1.0
2013-03-20,9.94,9.96,9.91,9.96,11900,8.6610184529709,8.67844504945576,8.63487855824363,8.67844504945576,13657.285299909,0.0,1.0
2013-03-21,9.95,9.99,9.91,9.98,24800,8.66973175121333,8.70458494418303,8.63487855824363,8.69587164594061,28462.2416334238,0.0,1.0
2013-03-22,9.93,9.99,9.92,9.93,7800,8.65230515472848,8.70458494418303,8.64359185648605,8.65230515472848,8951.83406212522,0.0,1.0
2013-03-25,9.86,9.98,9.82,9.95,21300,8.5913120670315,8.69587164594061,8.5564588740618,8.66973175121333,24445.3930158035,0.0,1.0
2013-03-26,9.83,9.85,9.7,9.84,28100,8.56517217230422,8.58259876878907,8.45189929515269,8.57388547054665,32249.5560443229,0.0,1.0
2013-03-27,9.84,9.91,9.64,9.77,21200,8.57388547054665,8.63487855824363,8.39961950569814,8.51289238284967,24330.6259124429,0.0,1.0
2013-03-28,9.77,9.9,9.76,9.84,21800,8.51289238284967,8.6261652600012,8.50417908460725,8.57388547054665,25019.2285326064,0.0,1.0
2013-04-01,9.76,9.86,9.68,9.75,36200,8.50417908460725,8.5913120670315,8.43447269866784,8.49546578636482,41545.6914165298,0.0,1.0
2013-04-02,9.72,9.84,9.7,9.799,19400,8.46932589163755,8.57388547054665,8.45189929515269,8.5381609477527,22264.8180519525,0.0,1.0
2013-04-03,9.81,9.88,9.77,9.77,8200,8.54774557581937,8.60873866351635,8.51289238284967,8.51289238284967,9410.90247556754,0.0,1.0
2013-04-04,9.7,9.86,9.7,9.78,15600,8.45189929515269,8.5913120670315,8.45189929515269,8.5216056810921,17903.6681242504,0.0,1.0
2013-04-05,9.74,9.74,9.6,9.66,17200,8.4867524881224,8.4867524881224,8.36476631272844,8.41704610218299,19739.9417780197,0.0,1.0
2013-04-08,9.67,9.74,9.67,9.74,18200,8.42575940042542,8.4867524881224,8.42575940042542,8.4867524881224,20887.6128116255,0.0,1.0
2013-04-09,9.84,9.9,9.72,9.79,21800,8.57388547054665,8.6261652600012,8.46932589163755,8.53031897933452,25019.2285326064,0.0,1.0
2013-04-10,9.99,10.01,9.87,9.89,7900,8.70458494418303,8.72201154066788,8.60002536527393,8.61745196175878,9066.6011654858,0.0,1.0
2013-04-11,10.08,10.11,9.98,9.98,9800,8.78300462836486,8.80914452309214,8.69587164594061,8.69587164594061,11247.1761293368,0.0,1.0
2013-04-12,10.22,10.23,10.07,10.07,20700,8.90499080375882,8.91370410200124,8.77429133012244,8.77429133012244,23756.79039564,0.0,1.0
2013-04-15,9.96,10.15,9.96,10.12,28300,8.67844504945576,8.84399771606184,8.67844504945576,8.81785782133456,32479.090251044,0.0,1.0
2013-04-16,10.1,10.15,9.93,9.93,12600,8.80043122484971,8.84399771606184,8.65230515472848,8.65230515472848,14460.655023433,0.0,1.0
2013-04-17,9.87,10.13,9.87,10.07,12200,8.60002536527393,8.82657111957699,8.60002536527393,8.77429133012244,14001.5866099907,0.0,1.0
2013-04-18,10.07,10.2,10.02,10.02,15600,8.77429133012244,8.88756420727397,8.73072483891031,8.73072483891031,17903.6681242504,0.0,1.0
2013-04-19,10.27,10.34,10.1,10.14,28100,8.94855729497094,9.00955038266792,8.80043122484971,8.83528441781941,32249.5560443229,0.0,1.0
2013-04-22,10.28,10.31,10.21,10.3,17800,8.95727059321337,8.98341048794065,8.89627750551639,8.97469718969822,20428.5443981832,0.0,1.0
2013-04-23,10.37,10.41,10.26,10.29,18200,9.0356902773952,9.0705434703649,8.93984399672852,8.96598389145579,20887.6128116255,0.0,1.0
2013-04-24,10.39,10.47,10.38,10.39,14500,9.05311687388005,9.12282325981945,9.04440357563763,9.05311687388005,16641.2299872841,0.0,1.0
2013-04-25,10.46,10.57,10.42,10.43,27300,9.11410996157703,9.20995624224371,9.07925676860733,9.08797006684975,31331.4192174383,0.0,1.0
2013-04-26,10.71,10.72,10.52,10.54,12500,9.33194241763766,9.34065571588009,9.16638975103158,9.18381634751643,14345.8879200725,0.0,1.0
2013-04-29,10.73,10.85,10.69,10.7,15500,9.34936901412252,9.45392859303162,9.31451582115281,9.32322911939524,17788.9010208898,0.0,1.0
2013-04-30,10.83,10.86,10.71,10.71,35000,9.43650199654677,9.46264189127405,9.33194241763766,9.33194241763766,40168.4861762029,0.0,1.0
2013-05-01,10.62,10.75,10.59,10.75,7500,9.25352273345583,9.36679561060737,9.22738283872856,9.36679561060737,8607.53275204348,0.0,1.0
2013-05-02,10.51,10.61,10.42,10.57,25100,9.15767645278916,9.24480943521341,9.07925676860733,9.20995624224371,28806.5429435055,0.0,1.0
2013-05-03,10.77,10.77,10.51,10.52,12000,9.38422220709222,9.38422220709222,9.15767645278916,9.16638975103158,13772.0524032696,0.0,1.0
2013-05-06,10.79,10.79,10.66,10.66,36800,9.40164880357707,9.40164880357707,9.28837592642554,9.28837592642554,42234.2940366933,0.0,1.0
2013-05-07,10.94,10.94,10.74,10.74,69700,9.53234827721345,9.53234827721345,9.35808231236494,9.35808231236494,79992.6710423241,0.0,1.0
2013-05-08,10.95,10.99,10.82,10.85,164300,9.54106157545587,9.57591476842558,9.42778869830435,9.45392859303162,188562.350821433,0.0,1.0
2013-05-09,10.9,10.936,10.85,10.85,34500,9.49749508424375,9.52886295791648,9.45392859303162,9.45392859303162,39594.6506594,0.0,1.0
2013-05-10,10.93,10.98,10.79,10.85,29400,9.52363497897102,9.56720147018315,9.40164880357707,9.45392859303162,33741.5283880105,0.0,1.0
2013-05-13,10.77,10.94,10.67,10.9,92900,9.38422220709222,9.53234827721345,9.29708922466796,9.49749508424375,106618.639021979,0.0,1.0
2013-05-14,10.78,10.9,10.61,10.61,64900,9.39293550533464,9.49749508424375,9.24480943521341,9.24480943521341,74483.8500810163,0.0,1.0
2013-05-15,10.43,10.71,10.42,10.68,166600,9.08797006684975,9.33194241763766,9.07925676860733,9.30580252291039,191201.994198726,0.0,1.0
2013-05-16,11.05,11.25,10.47,10.47,187600,9.62819455788013,9.80246052272864,9.12282325981945,9.12282325981945,215303.085904448,0.0,1.0
2013-05-17,10.64,10.87,10.54,10.81,267600,9.27094932994069,9.47135518951647,9.18381634751643,9.41907540006192,307116.768592911,0.0,1.0
2013-05-20,10.72,10.79,10.64,10.69,13100,9.34065571588009,9.40164880357707,9.27094932994069,9.31451582115281,15034.4905402359,0.0,1.0
2013-05-21,10.65,10.69,10.56,10.66,33200,9.27966262818311,9.31451582115281,9.20124294400128,9.28837592642554,38102.6783157125,0.0,1.0
2013-05-22,10.35,10.62,10.32,10.61,27900,9.01826368091035,9.25352273345583,8.99212378618307,9.24480943521341,32020.0218376017,0.0,1.0
2013-05-23,10.65,10.69,10.24,10.34,27500,9.27966262818311,9.31451582115281,8.92241740024367,9.00955038266792,31560.9534241594,0.0,1.0
2013-05-24,10.51,10.6,10.4,10.5,8800,9.15767645278916,9.23609613697098,9.06183017212247,9.14896315454673,10099.505095731,0.0,1.0
2013-05-28,10.35,10.6,10.34,10.58,23100,9.01826368091035,9.23609613697098,9.00955038266792,9.21866954048613,26511.2008762939,0.0,1.0
2013-05-29,10.53,10.55,10.29,10.33,96600,9.17510304927401,9.19252964575886,8.96598389145579,9.0008370844255,110865.02184632,0.0,1.0
2013-05-30,10.54,10.6,10.45,10.51,38700,9.18381634751643,9.23609613697098,9.1053966633346,9.15767645278916,44414.8690005444,0.0,1.0
2013-05-31,10.3,10.43,10.25,10.43,44800,8.97469718969822,9.08797006684975,8.93113069848609,9.08797006684975,51415.6623055397,0.0,1.0
2013-06-03,10.38,10.4,10.275,10.32,13800,9.04440357563763,9.06183017212247,8.95291394409216,8.99212378618307,15837.86026376,0.0,1.0
2013-06-04,10.57,10.58,10.26,10.32,28600,9.20995624224371,9.21866954048613,8.93984399672852,8.99212378618307,32823.3915611258,0.0,1.0
2013-06-05,10.23,10.52,10.2,10.52,13500,8.91370410200124,9.16638975103158,8.88756420727397,9.16638975103158,15493.5589536783,0.0,1.0
2013-06-06,10.36,10.4,10.18,10.24,42000,9.02697697915277,9.06183017212247,8.87013761078912,8.92241740024367,48202.1834114435,0.0,1.0
2013-06-07,10.43,10.56,10.38,10.44,29500,9.08797006684975,9.20124294400128,9.04440357563763,9.09668336509218,33856.295491371,0.0,1.0
2013-06-10,10.37,10.58,10.36,10.44,27200,9.0356902773952,9.21866954048613,9.02697697915277,9.09668336509218,31216.6521140777,0.0,1.0
2013-06-11,10.35,10.51,10.32,10.33,8400,9.01826368091035,9.15767645278916,8.99212378618307,9.0008370844255,9640.4366822887,0.0,1.0
2013-06-12,10.18,10.38,10.18,10.36,16000,8.91370410200124,9.08882599005628,8.91370410200124,9.07131380125077,18272.9870922495,0.05,1.0
2013-06-13,10.36,10.48,10.27,10.28,13800,9.07131380125077,9.1763869340838,8.99250895162601,9.00126504602876,15760.4513670652,0.0,1.0
2013-06-14,10.28,10.44,10.28,10.4,28800,9.00126504602876,9.14136255647279,9.00126504602876,9.10633817886178,32891.3767660491,0.0,1.0
2013-06-17,10.34,10.44,10.29,10.44,52100,9.05380161244527,9.14136255647279,9.01002114043151,9.14136255647279,59501.4142191374,0.0,1.0
2013-06-18,10.49,10.5,10.28,10.28,83800,9.18514302848655,9.1938991228893,9.00126504602876,9.00126504602876,95704.7698956566,0.0,1.0
2013-06-19,10.38,10.51,10.35,10.48,27700,9.08882599005628,9.20265521729205,9.06255770684802,9.1763869340838,31635.1089034569,0.0,1.0
2013-06-20,10.03,10.21,9.98,10.21,58900,8.78236268595997,8.9399723852095,8.73858221394621,8.9399723852095,67267.4337333434,0.0,1.0
2013-06-21,9.96,10.03,9.96,10.03,20300,8.72107002514071,8.78236268595997,8.72107002514071,8.78236268595997,23183.8523732915,0.0,1.0
2013-06-24,9.85,9.89,9.72,9.86,41400,8.62475298671044,8.65977736432144,8.51092375947467,8.63350908111319,47281.3541011955,0.0,1.0
2013-06-25,9.98,10.02,9.82,9.85,16700,8.73858221394621,8.77360659155722,8.59848470350218,8.62475298671044,19072.4302775354,0.0,1.0
2013-06-26,10.15,10.22,10.08,10.08,10400,8.88743581879299,8.94872847961225,8.82614315797373,8.82614315797373,11877.4416099622,0.0,1.0
2013-06-27,10.3,10.33,10.21,10.22,69400,9.01877723483427,9.04504551804252,8.9399723852095,8.94872847961225,79259.0815126321,0.0,1.0
2013-06-28,10.36,10.46,10.23,10.28,18600,9.07131380125077,9.15887474527829,8.957484574015,9.00126504602876,21242.34749474,0.0,1.0
2013-07-01,10.42,10.68,10.32,10.325,11000,9.12385036766728,9.35150882213883,9.03628942363977,9.04066747084114,12562.6786259215,0.0,1.0
2013-07-02,10.47,10.63,10.32,10.39,48700,9.16763083968104,9.30772835012507,9.03628942363977,9.09758208445903,55618.4044620344,0.0,1.0
2013-07-03,10.51,10.56,10.41,10.44,17300,9.20265521729205,9.24643568930581,9.11509427326453,9.14136255647279,19757.6672934948,0.0,1.0
2013-07-05,10.66,10.73,10.55,10.57,25900,9.33399663333333,9.39528929415259,9.23767959490306,9.25519178370856,29579.3978555788,0.0,1.0
2013-07-08,10.8,10.82,10.7,10.7,21500,9.45658195497185,9.47409414377735,9.36902101094433,9.36902101094433,24554.3264052102,0.0,1.0
2013-07-09,10.8,10.83,10.74,10.786,42500,9.45658195497185,9.48285023818011,9.40404538855534,9.444323422808,48537.6219637877,0.0,1.0
2013-07-10,10.83,10.86,10.72,10.78,20700,9.48285023818011,9.50911852138836,9.38653319974984,9.43906976616635,23640.6770505978,0.0,1.0
2013-07-11,11.33,11.33,10.955,10.98,36400,9.92065495831769,9.92065495831769,9.5923014182145,9.61419165422138,41571.0456348676,0.0,1.0
2013-07-12,11.29,11.42,11.25,11.29,15300,9.88563058070668,9.99945980794246,9.85060620309568,9.88563058070668,17473.5439069636,0.0,1.0
2013-07-15,11.45,11.53,11.26,11.26,21100,10.0257280911507,10.0957768463727,9.85936229749843,9.85936229749843,24097.501727904,0.0,1.0
2013-07-16,11.38,11.49,11.36,11.42,15900,9.96443543033145,10.0607524687617,9.94692324152595,9.99945980794246,18158.7809229229,0.0,1.0
2013-07-17,11.36,11.45,11.27,11.41,19500,9.94692324152595,10.0257280911507,9.86811839190118,9.99070371353971,22270.2030186791,0.0,1.0
2013-07-18,11.4,11.45,11.32,11.32,17200,9.98194761913695,10.0257280911507,9.91189886391494,9.91189886391494,19643.4611241682,0.0,1.0
2013-07-19,11.39,11.39,11.25,11.34,11800,9.9731915247342,9.9731915247342,9.85060620309568,9.92941105272044,13476.327980534,0.0,1.0
2013-07-22,11.41,11.52,11.33,11.35,18200,9.99070371353971,10.08702075197,9.92065495831769,9.93816714712319,20785.5228174338,0.0,1.0
2013-07-23,11.18,11.43,11.14,11.43,13700,9.78931354227642,10.0082159023452,9.75428916466541,10.0082159023452,15646.2451977386,0.0,1.0
2013-07-24,11.11,11.2,11.03,11.2,9400,9.72802088145715,9.80682573108192,9.65797212623514,9.80682573108192,10735.3799166966,0.0,1.0
2013-07-25,11.08,11.13,10.98,11.02,8800,9.7017525982489,9.74553307026266,9.61419165422138,9.64921603183239,10050.1429007372,0.0,1.0
2013-07-26,11.0,11.0103,10.93,10.97,44200,9.63170384302688,9.64072262026172,9.57041118220762,9.60543555981863,50479.1268423392,0.0,1.0
2013-07-29,11.13,11.18,11.01,11.03,18400,9.74553307026266,9.78931354227642,9.64045993742964,9.65797212623514,21013.9351560869,0.0,1.0
2013-07-30,11.24,11.31,11.14,11.195,49300,9.84185010869293,9.90314276951219,9.75428916466541,9.80244768388054,56303.6414779937,0.0,1.0
2013-07-31,11.37,11.42,11.26,11.26,17600,9.9556793359287,9.99945980794246,9.85936229749843,9.85936229749843,20100.2858014744,0.0,1.0
2013-08-01,11.46,11.55,11.39,11.46,34200,10.0344841855535,10.1132890351782,9.9731915247342,10.0344841855535,39058.5099096831,0.0,1.0
2013-08-02,11.4,11.49,11.35,11.42,17200,9.98194761913695,10.0607524687617,9.93816714712319,9.99945980794246,19643.4611241682,0.0,1.0
2013-08-05,11.38,11.54,11.37,11.46,4600,9.96443543033145,10.1045329407755,9.9556793359287,10.0344841855535,5253.48378902173,0.0,1.0
2013-08-06,11.37,11.4,11.3,11.35,6400,9.9556793359287,9.98194761913695,9.89438667510944,9.93816714712319,7309.19483689979,0.0,1.0
2013-08-07,11.29,11.3552,11.2739,11.32,26200,9.88563058070668,9.94272031621263,9.87153326871825,9.91189886391494,29922.0163635585,0.0,1.0
2013-08-08,11.47,11.52,11.29,11.39,30400,10.0432402799562,10.08702075197,9.88563058070668,9.9731915247342,34718.6754752741,0.0,1.0
2013-08-09,11.05,11.39,11.02,11.39,19200,9.67548431504064,9.9731915247342,9.64921603183239,9.9731915247342,21927.5845106994,0.0,1.0
2013-08-12,10.99,11.12,10.87,10.9,19600,9.62294774862413,9.7367769758599,9.51787461579111,9.54414289899937,22384.4091880056,0.0,1.0
2013-08-13,10.96,11.03,10.85,10.96,8400,9.59667946541588,9.65797212623514,9.50036242698561,9.59667946541588,9593.31822343098,0.0,1.0
2013-08-14,10.91,11.07,10.91,10.99,6500,9.55289899340212,9.69299650384615,9.55289899340212,9.62294774862413,7423.40100622635,0.0,1.0
2013-08-15,10.81,10.95,10.78,10.94,27600,9.4653380493746,9.58792337101313,9.43906976616635,9.57916727661037,31520.9027341304,0.0,1.0
2013-08-16,10.87,10.91,10.795,10.795,10400,9.51787461579111,9.55289899340212,9.45220390777047,9.45220390777047,11877.4416099622,0.0,1.0
2013-08-19,10.79,10.89,10.76,10.89,8500,9.4478258605691,9.53538680459662,9.42155757736084,9.53538680459662,9707.52439275754,0.0,1.0
2013-08-20,10.84,10.9,10.73,10.77,11100,9.49160633258286,9.54414289899937,9.39528929415259,9.43031367176359,12676.8847952481,0.0,1.0
2013-08-21,10.71,10.8701,10.7,10.77,30800,9.37777710534709,9.51796217673514,9.36902101094433,9.43031367176359,35175.5001525802,0.0,1.0
2013-08-22,10.75,10.88,10.68,10.75,5600,9.41280148295809,9.52663071019386,9.35150882213883,9.41280148295809,6395.54548228732,0.0,1.0
2013-08-23,10.87,10.87,10.69,10.72,12900,9.51787461579111,9.51787461579111,9.36026491654158,9.38653319974984,14732.5958431261,0.0,1.0
2013-08-26,10.82,10.88,10.78,10.88,4800,9.47409414377735,9.52663071019386,9.43906976616635,9.52663071019386,5481.89612767485,0.0,1.0
2013-08-27,10.51,10.76,10.47,10.76,5200,9.20265521729205,9.42155757736084,9.16763083968104,9.42155757736084,5938.72080498108,0.0,1.0
2013-08-28,10.59,10.63,10.41,10.5,6800,9.27270397251406,9.30772835012507,9.11509427326453,9.1938991228893,7766.01951420603,0.0,1.0
2013-08-29,10.64,10.66,10.57,10.58,6900,9.31648444452782,9.33399663333333,9.25519178370856,9.26394787811131,7880.22568353259,0.0,1.0
2013-08-30,10.67,10.68,10.57,10.66,9000,9.34275272773608,9.35150882213883,9.25519178370856,9.33399663333333,10278.5552393903,0.0,1.0
2013-09-03,10.71,10.81,10.7,10.79,11900,9.37777710534709,9.4653380493746,9.36902101094433,9.4478258605691,13590.5341498605,0.0,1.0
2013-09-04,10.8,10.89,10.78,10.79,15700,9.45658195497185,9.53538680459662,9.43906976616635,9.4478258605691,17930.3685842698,0.0,1.0
2013-09-05,10.77,10.83,10.73,10.79,4200,9.43031367176359,9.48285023818011,9.39528929415259,9.4478258605691,4796.65911171549,0.0,1.0
2013-09-06,10.99,11.09,10.9,10.92,21100,9.62294774862413,9.71050869265165,9.54414289899937,9.56165508780487,24097.501727904,0.0,1.0
2013-09-09,11.13,11.14,11.03,11.09,5400,9.74553307026266,9.75428916466541,9.65797212623514,9.71050869265165,6167.1331436342,0.0,1.0
2013-09-10,11.18,11.25,11.1,11.12,13200,9.78931354227642,9.85060620309568,9.7192647870544,9.7367769758599,15075.2143511058,0.0,1.0
2013-09-11,11.25,11.34,11.13,11.13,8400,9.85060620309568,9.92941105272044,9.74553307026266,9.74553307026266,9593.31822343098,0.0,1.0
2013-09-12,11.2,11.38,11.15,11.17,7400,9.85060620309568,10.008919517074,9.80663028254614,9.82422065076596,8413.69539003131,0.05,1.0
2013-09-13,11.05,11.2,11.04,11.18,5800,9.71867844144708,9.85060620309568,9.70988325733717,9.83301583487586,6594.51800840292,0.0,1.0
2013-09-16,11.05,11.14,11.01,11.14,14400,9.71867844144708,9.79783509843624,9.68349770500745,9.79783509843624,16372.5964346555,0.0,1.0
2013-09-17,11.08,11.16,11.01,11.06,9600,9.7450639937768,9.81542546665605,9.68349770500745,9.72747362555698,10915.0642897704,0.0,1.0
2013-09-18,11.16,11.18,11.0,11.08,14600,9.81542546665605,9.83301583487586,9.67470252089754,9.7450639937768,16599.9936073591,0.0,1.0
2013-09-19,11.11,11.16,11.06,11.16,14900,9.77144954610652,9.81542546665605,9.72747362555698,9.81542546665605,16941.0893664144,0.0,1.0
2013-09-20,10.89,11.0,10.84,10.93,11400,9.57795549568857,9.67470252089754,9.53397957513903,9.61313623212819,12961.6388441023,0.0,1.0
2013-09-23,10.9,10.94,10.86,10.89,23400,9.58675067979847,9.6219314162381,9.55156994335885,9.57795549568857,26605.4692063153,0.0,1.0
2013-09-24,10.88,10.91,10.87,10.91,19700,9.56916031157866,9.59554586390838,9.56036512746875,9.59554586390838,22398.6215112996,0.0,1.0
2013-09-25,10.7,10.88,10.67,10.88,19100,9.41084699760034,9.56916031157866,9.38446144527061,9.56916031157866,21716.4299931889,0.0,1.0
2013-09-26,10.88,10.9,10.7,10.71,15200,9.56916031157866,9.58675067979847,9.41084699760034,9.41964218171024,17282.1851254697,0.0,1.0
2013-09-27,10.93,10.94,10.79,10.85,44900,9.61313623212819,9.6219314162381,9.4900036545895,9.54277475924894,51050.6652719468,0.0,1.0
2013-09-30,10.94,11.04,10.9,10.91,18900,9.6219314162381,9.70988325733717,9.58675067979847,9.59554586390838,21489.0328204854,0.0,1.0
2013-10-01,10.83,11.0,10.78,10.91,33500,9.52518439102912,9.67470252089754,9.48120847047959,9.59554586390838,38089.0264278445,0.0,1.0
2013-10-02,10.95,11.0,10.74,10.77,24500,9.63072660034801,9.67470252089754,9.44602773403996,9.47241328636968,27856.1536561848,0.0,1.0
2013-10-03,10.79,10.94,10.64,10.94,12000,9.4900036545895,9.6219314162381,9.3580758929409,9.6219314162381,13643.8303622129,0.0,1.0
2013-10-04,10.82,10.915,10.72,10.75,13100,9.51638920691922,9.59994345596333,9.42843736582015,9.45482291814987,14894.5148120825,0.0,1.0
2013-10-07,10.64,10.7125,10.64,10.68,7200,9.3580758929409,9.42184097773772,9.3580758929409,9.39325662938052,8186.29821732776,0.0,1.0
2013-10-08,10.62,10.77,10.61,10.74,12700,9.34048552472108,9.47241328636968,9.33169034061117,9.44602773403996,14439.7204666754,0.0,1.0
2013-10-09,10.6,10.66,10.58,10.61,10700,9.32289515650127,9.37566626116071,9.30530478828145,9.33169034061117,12165.7487396399,0.0,1.0
2013-10-10,10.84,10.9,10.67,10.68,14200,9.53397957513903,9.58675067979847,9.38446144527061,9.39325662938052,16145.199261952,0.0,1.0
2013-10-11,10.88,10.94,10.85,10.87,6700,9.56916031157866,9.6219314162381,9.54277475924894,9.56036512746875,7617.80528556889,0.0,1.0
2013-10-14,10.96,11.0845,10.84,10.86,5900,9.63952178445792,9.74902182662625,9.53397957513903,9.55156994335885,6708.2165947547,0.0,1.0
2013-10-15,10.77,10.86,10.76,10.86,6300,9.47241328636968,9.55156994335885,9.46361810225978,9.55156994335885,7163.0109401618,0.0,1.0
2013-10-16,10.81,10.86,10.77,10.86,7100,9.50759402280931,9.55156994335885,9.47241328636968,9.55156994335885,8072.59963097599,0.0,1.0
2013-10-17,10.86,10.889,10.79,10.86,7300,9.55156994335885,9.57707597727758,9.4900036545895,9.55156994335885,8299.99680367954,0.0,1.0
2013-10-18,10.9,10.9,10.8,10.83,10800,9.58675067979847,9.58675067979847,9.49879883869941,9.52518439102912,12279.4473259917,0.0,1.0
2013-10-21,10.87,10.92,10.84,10.88,25000,9.56036512746875,9.60434104801829,9.53397957513903,9.56916031157866,28424.6465879436,0.0,1.0
2013-10-22,10.99,11.03,10.92,10.94,16900,9.66590733678763,9.70108807322726,9.60434104801829,9.6219314162381,19215.0610934499,0.0,1.0
2013-10-23,11.01,11.1,10.9,10.97,28500,9.68349770500745,9.76265436199661,9.58675067979847,9.64831696856782,32404.0971102557,0.0,1.0
2013-10-24,11.1,11.21,10.95,11.03,49000,9.76265436199661,9.85940138720559,9.63072660034801,9.70108807322726,55712.3073123695,0.0,1.0
2013-10-25,11.35,11.35,11.01,11.09,50500,9.98253396474428,9.98253396474428,9.68349770500745,9.7538591778867,57417.7861076462,0.0,1.0
2013-10-28,11.26,11.45,11.2399,11.31,75700,9.90337730775512,10.0704858058433,9.88569898769421,9.94735322830465,86069.8298682933,0.0,1.0
2013-10-29,11.52,11.52,11.27,11.27,136000,10.1320520946127,10.1320520946127,9.91217249186503,9.91217249186503,154630.077438413,0.0,1.0
2013-10-30,11.48,11.5,11.38,11.48,309200,10.0968713581731,10.1144617263929,10.008919517074,10.0968713581731,351556.028999686,0.0,1.0
2013-10-31,11.52,11.71,11.45,11.53,38100,10.1320520946127,10.2991605927009,10.0704858058433,10.1408472787226,43319.1614000261,0.0,1.0
2013-11-01,11.59,11.6,11.49,11.5,13800,10.193618383382,10.202413567492,10.105666542283,10.1144617263929,15690.404916545,0.0,1.0
2013-11-04,11.56,11.69,11.52,11.69,17300,10.1672328310523,10.2815702244811,10.1320520946127,10.2815702244811,19669.855438857,0.0,1.0
2013-11-05,11.58,11.66,11.48,11.52,19100,10.1848231992721,10.2551846721514,10.0968713581731,10.1320520946127,21716.429993189,0.0,1.0
2013-11-06,11.63,11.67,11.53,11.6,17800,10.2287991198217,10.2639798562613,10.1408472787226,10.202413567492,20238.3483706158,0.0,1.0
2013-11-07,11.48,11.67,11.45,11.64,25700,10.0968713581731,10.2639798562613,10.0704858058433,10.2375943039316,29220.536692406,0.0,1.0
2013-11-08,11.57,11.72,11.51,11.51,55600,10.1760280151622,10.3079557768108,10.1232569105028,10.1232569105028,63216.4140115869,0.0,1.0
2013-11-11,11.64,11.73,11.57,11.57,10300,10.2375943039316,10.3167509609207,10.1760280151622,10.1760280151622,11710.9543942328,0.0,1.0
2013-11-12,11.5,11.65,11.45,11.62,16700,10.1144617263929,10.2463894880415,10.0704858058433,10.2200039357118,18987.6639207463,0.0,1.0
2013-11-13,11.43,11.43,11.04,11.29,28700,10.0528954376235,10.0528954376235,9.70988325733717,9.92976286008484,32631.4942829594,0.0,1.0
2013-11-14,11.68,11.91,11.4,11.4,32400,10.2727750403712,10.4750642748991,10.0265098852938,10.0265098852938,36838.341977975,0.0,1.0
2013-11-15,11.66,11.7,11.55,11.7,13000,10.2551846721514,10.290365408591,10.1584376469424,10.290365408591,14780.8162257307,0.0,1.0
2013-11-18,11.62,11.72,11.58,11.7,20400,10.2200039357118,10.3079557768108,10.1848231992721,10.290365408591,23194.5116157619,0.0,1.0
2013-11-19,11.59,11.66,11.59,11.6,8000,10.193618383382,10.2551846721514,10.193618383382,10.202413567492,9095.88690814201,0.0,1.0
2013-11-20,11.61,11.68,11.54,11.63,16800,10.2112087516019,10.2727750403712,10.1496424628325,10.2287991198217,19101.362507098,0.0,1.0
2013-11-21,11.55,11.62,11.501,11.61,9400,10.1584376469424,10.2200039357118,10.1153412448039,10.2112087516019,10687.6671170668,0.0,1.0
2013-11-22,11.35,11.6,11.3,11.6,26700,9.98253396474428,10.202413567492,9.93855804419475,10.202413567492,30357.5225559238,0.0,1.0
2013-11-25,11.42,11.579,11.35,11.38,19000,10.0441002535136,10.1839436808611,9.98253396474428,10.008919517074,21602.7314068372,0.0,1.0
2013-11-26,11.31,11.44,11.27,11.41,141000,9.94735322830465,10.0616906217334,9.91217249186503,10.0353050694037,160315.006756002,0.0,1.0
2013-11-27,11.35,11.35,11.16,11.24,26500,9.98253396474428,9.98253396474428,9.81542546665605,9.88578693953531,30130.1253832203,0.0,1.0
2013-11-29,11.36,11.4199,11.27,11.36,9000,9.99132914885419,10.0440123016725,9.91217249186503,9.99132914885419,10232.8727716597,0.0,1.0
2013-12-02,11.28,11.28,11.11,11.22,21200,9.92096767597493,9.92096767597493,9.77144954610652,9.86819657131549,24104.1003065762,0.0,1.0
2013-12-03,11.17,11.2,11.12,11.2,13100,9.82422065076596,9.85060620309568,9.78024473021642,9.85060620309568,14894.5148120825,0.0,1.0
2013-12-04,11.3,11.32,11.1,11.11,19300,9.93855804419475,9.95614841241456,9.76265436199661,9.77144954610652,21943.8271658925,0.0,1.0
2013-12-05,11.38,11.41,11.23,11.31,15100,10.008919517074,10.0353050694037,9.8769917554254,9.94735322830465,17168.486539118,0.0,1.0
2013-12-06,11.4,11.44,11.33,11.44,7100,10.0265098852938,10.0616906217334,9.96494359652447,10.0616906217334,8072.599630976,0.0,1.0
2013-12-09,11.49,11.52,11.41,11.42,5600,10.105666542283,10.1320520946127,10.0353050694037,10.0441002535136,6367.12083569936,0.0,1.0
2013-12-10,11.92,11.95,11.5,11.5,33700,10.483859459009,10.5102450113387,10.1144617263929,10.1144617263929,38316.4236005479,0.0,1.0
2013-12-11,11.79,12.0,11.7,11.94,44900,10.3695220655802,10.5542209318882,10.290365408591,10.5014498272288,51050.6652719467,0.0,1.0
2013-12-12,11.71,11.8,11.5,11.75,32000,10.3519316973604,10.4314939392701,10.1662864662378,10.3872926937647,36198.0750023253,0.06,1.0
2013-12-13,11.85,11.93,11.61,11.75,16000,10.4756951847754,10.546417177584,10.2635292063496,10.3872926937647,18099.0375011627,0.0,1.0
2013-12-16,12.03,12.14,11.94,11.94,45600,10.6348196685948,10.7320624087067,10.5552574266851,10.5552574266851,51582.2568783137,0.0,1.0
2013-12-17,12.18,12.22,12.04,12.07,26600,10.767423405111,10.8027844015153,10.6436599176959,10.6701806649991,30089.6498456828,0.0,1.0
2013-12-18,12.3,12.529,12.18,12.23,60500,10.8735063943239,11.0759480987385,10.767423405111,10.8116246506163,68436.9855512712,0.0,1.0
2013-12-19,12.61,12.68,12.3,12.47,37200,11.1475541164572,11.2094358601648,10.8735063943239,11.0237906290422,42080.2621902034,0.0,1.0
2013-12-20,12.82,12.85,12.59,12.77,68700,11.3331993475798,11.3597200948831,11.1298736182551,11.2889981020745,77712.7422706175,0.0,1.0
2013-12-23,12.78,13.29,12.69,13.29,38800,11.2978383511755,11.7486910553304,11.2182761092658,11.7486910553304,43890.1659403196,0.0,1.0
2013-12-24,12.79,12.83,12.68,12.71,19500,11.3066786002766,11.3420395966809,11.2094358601648,11.235956607468,22058.201954542,0.0,1.0
2013-12-26,12.74,12.89,12.66,12.81,11300,11.2624773547712,11.3950810912874,11.1917553619626,11.3243590984788,12782.4452351962,0.0,1.0
2013-12-27,12.85,12.92,12.61,12.63,12800,11.3597200948831,11.4216018385906,11.1475541164572,11.1652346146594,14479.2300009301,0.0,1.0
2013-12-30,12.71,12.84,12.638,12.84,50200,11.235956607468,11.350879845782,11.1723068139403,11.350879845782,56785.7301598979,0.0,1.0
2013-12-31,12.74,12.74,12.65,12.68,17300,11.2624773547712,11.2624773547712,11.1829151128615,11.2094358601648,19569.5842981322,0.0,1.0
2014-01-02,12.61,12.72,12.5383,12.72,16300,11.1475541164572,11.2447968565691,11.0841695304025,11.2447968565691,18438.3944543095,0.0,1.0
2014-01-03,12.66,12.78,12.6,12.66,21300,11.1917553619626,11.2978383511755,11.1387138673562,11.1917553619626,24094.3436734229,0.0,1.0
2014-01-06,12.7,12.7,12.56,12.58,48300,11.2271163583669,11.2271163583669,11.1033528709519,11.121033369154,54636.469456635,0.0,1.0
2014-01-07,12.73,12.76,12.57,12.63,23200,11.2536371056702,11.2801578529734,11.1121931200529,11.1652346146594,26243.6043766858,0.0,1.0
2014-01-08,12.64,12.75,12.5723,12.6,21300,11.1740748637605,11.2713176038723,11.1142263773462,11.1387138673562,24094.3436734228,0.0,1.0
2014-01-09,12.71,12.81,12.54,12.62,38100,11.235956607468,11.3243590984788,11.0856723727497,11.1563943655583,43098.3330496436,0.0,1.0
2014-01-10,12.7,12.74,12.57,12.68,32700,11.2271163583669,11.2624773547712,11.1121931200529,11.2094358601648,36989.9078930013,0.0,1.0
2014-01-13,12.91,12.95,12.63,12.65,30400,11.4127615894895,11.4481225858938,11.1652346146594,11.1829151128615,34388.1712522092,0.0,1.0
2014-01-14,12.82,13.0423,12.71,12.79,29500,11.3331993475798,11.5297180850968,11.235956607468,11.3066786002766,33370.1003927688,0.0,1.0
2014-01-15,12.92,13.07,12.76,12.77,34000,11.4216018385906,11.5542055751067,11.2801578529734,11.2889981020745,38460.4546899707,0.0,1.0
2014-01-16,12.97,13.02,12.79,12.89,22900,11.465803084096,11.5100043296014,11.3066786002766,11.3950810912874,25904.2474235391,0.0,1.0
2014-01-17,12.87,12.93,12.8023,12.88,22100,11.3774005930852,11.4304420876917,11.3175521066709,11.3862408421863,24999.295548481,0.0,1.0
2014-01-21,13.28,13.65,13.06,13.08,86800,11.7398508062294,12.0669400229692,11.5453653260057,11.5630458242078,98187.2784438072,0.0,1.0
2014-01-22,12.84,13.24,12.76,13.22,65000,11.350879845782,11.704489809825,11.2801578529734,11.6868093116229,73527.3398484734,0.0,1.0
2014-01-23,12.98,13.0523,12.76,12.82,37700,11.4746433331971,11.5385583341978,11.2801578529734,11.3331993475798,42645.8571121144,0.0,1.0
2014-01-24,12.83,13.08,12.75,13.0,39100,11.3420395966809,11.5630458242078,11.2713176038723,11.4923238313992,44229.5228934664,0.0,1.0
2014-01-27,12.7,12.95,12.64,12.92,41800,11.2271163583669,11.4481225858938,11.1740748637605,11.4216018385906,47283.7354717876,0.0,1.0
2014-01-28,12.87,12.91,12.78,12.8,25400,11.3774005930852,11.4127615894895,11.2978383511755,11.3155188493777,28732.2220330958,0.0,1.0
2014-01-29,12.7,12.81,12.66,12.8,14200,11.2271163583669,11.3243590984788,11.1917553619626,11.3155188493777,16062.8957822819,0.0,1.0
2014-01-30,12.7,12.78,12.6784,12.73,16500,11.2271163583669,11.2978383511755,11.2080214203086,11.2536371056702,18664.6324230741,0.0,1.0
2014-01-31,12.66,12.8,12.53,12.58,17500,11.1917553619626,11.3155188493777,11.0768321236486,11.121033369154,19795.8222668967,0.0,1.0
2014-02-03,12.51,12.87,12.49,12.75,42300,11.0591516254465,11.3774005930852,11.0414711272443,11.2713176038723,47849.3303936987,0.0,1.0
2014-02-04,12.61,12.6684,12.49,12.49,18600,11.1475541164572,11.1991811712075,11.0414711272443,11.0414711272443,21040.1310951017,0.0,1.0
2014-02-05,12.72,12.78,12.52,12.65,18500,11.2447968565691,11.2978383511755,11.0679918745476,11.1829151128615,20927.0121107193,0.0,1.0
2014-02-06,12.71,12.77,12.7,12.71,23900,11.235956607468,11.2889981020745,11.2271163583669,11.235956607468,27035.4372673618,0.0,1.0
2014-02-07,12.64,12.77,12.62,12.74,19700,11.1740748637605,11.2889981020745,11.1563943655583,11.2624773547712,22284.4399233065,0.0,1.0
2014-02-10,12.58,12.63,12.45,12.614,17000,11.121033369154,11.1652346146594,11.00611013084,11.1510902160977,19230.2273449854,0.0,1.0
2014-02-11,13.07,13.12,12.43,12.55,35400,11.5542055751067,11.5984068206121,10.9884296326379,11.0945126218508,40044.1204713226,0.0,1.0
2014-02-12,13.19,13.33,13.02,13.13,44500,11.6602885643197,11.7840520517347,11.5100043296014,11.6072470697132,50337.9480501086,0.0,1.0
2014-02-13,13.1,13.1,12.91,13.1,26700,11.58072632241,11.58072632241,11.4127615894895,11.58072632241,30202.7688300652,0.0,1.0
2014-02-14,13.03,13.08,12.99,13.07,18500,11.5188445787024,11.5630458242078,11.4834835822981,11.5542055751067,20927.0121107194,0.0,1.0
2014-02-18,13.16,13.17,13.0,13.03,24700,11.6337678170164,11.6426080661175,11.4923238313992,11.5188445787024,27940.38914242,0.0,1.0
2014-02-19,12.97,13.16,12.95,13.09,17000,11.465803084096,11.6337678170164,11.4481225858938,11.5718860733089,19230.2273449853,0.0,1.0
2014-02-20,13.42,13.5,13.05,13.05,78700,11.8636142936444,11.934336286453,11.5365250769046,11.5365250769046,89024.6407088441,0.0,1.0
2014-02-21,13.43,13.49,13.32,13.33,42100,11.8724545427455,11.925496037352,11.7752118026337,11.7840520517347,47623.0924249343,0.0,1.0
2014-02-24,13.72,13.77,13.4,13.43,38500,12.1288217666767,12.1730230121821,11.8459337954423,11.8724545427455,43550.8089871727,0.0,1.0
2014-02-25,13.6,13.7543,13.58,13.69,44300,12.0227387774638,12.1591438210934,12.0050582792616,12.1023010193735,50111.7100813442,0.0,1.0
2014-02-26,13.44,13.73,13.41,13.47,31400,11.8812947918466,12.1376620157778,11.8547740445433,11.9078155391498,35519.3610960317,0.0,1.0
2014-02-27,13.4,13.56,13.32,13.47,56300,11.8459337954423,11.9873777810595,11.7752118026337,11.9078155391498,63685.988207216,0.0,1.0
2014-02-28,13.45,13.62,13.37,13.4,86000,11.8901350409476,12.0404192756659,11.819413048139,11.8459337954423,97282.3265687498,0.0,1.0
2014-03-03,13.83,13.9,13.38,13.38,45500,12.2260645067885,12.2879462504961,11.8282532972401,11.8282532972401,51469.1378939316,0.0,1.0
2014-03-04,13.9,13.99,13.84,13.84,28100,12.2879462504961,12.3675084924058,12.2349047558896,12.2349047558896,31786.4346114169,0.0,1.0
2014-03-05,13.86,13.93,13.74,13.91,23900,12.2525852540918,12.3144669977993,12.1465022648789,12.2967864995972,27035.4372673617,0.0,1.0
2014-03-06,13.82,13.92,13.71,13.92,33200,12.2172242576875,12.3056267486982,12.1199815175756,12.3056267486982,37555.5028149125,0.0,1.0
2014-03-07,13.75,13.8494,13.65,13.76,18200,12.1553425139799,12.2432145900446,12.0669400229692,12.164182763081,20587.6551575726,0.0,1.0
2014-03-10,13.74,13.81,13.66,13.75,26600,12.1465022648789,12.2083840085864,12.0757802720703,12.1553425139799,30089.6498456829,0.0,1.0
2014-03-11,13.61,13.76,13.5,13.76,36300,12.0315790265649,12.164182763081,11.934336286453,12.164182763081,41062.1913307627,0.0,1.0
2014-03-12,13.59,13.64,13.42,13.5,70600,12.0669400229692,12.1113364174613,11.9159922816958,11.9870265128833,79510.9612025664,0.06,1.0
2014-03-13,13.48,13.65,13.35,13.63,52300,11.9692679550864,12.1202156963598,11.8538373294068,12.1024571385629,58901.1794744227,0.0,1.0
2014-03-14,13.38,13.46,13.35,13.43,9900,11.8804751661021,11.9515093972896,11.8538373294068,11.9248715605943,11149.5540496517,0.0,1.0
2014-03-17,13.35,13.4523,13.25,13.4,34200,11.8538373294068,11.9446723525378,11.7650445404225,11.898233723899,38516.6412624331,0.0,1.0
2014-03-18,13.53,13.616,13.39,13.44,34700,12.0136643495786,12.0900261481051,11.8893544450005,11.9337508394927,39079.7500528195,0.0,1.0
2014-03-19,13.35,13.53,13.21,13.53,17400,11.8538373294068,12.0136643495786,11.7295274248288,12.0136643495786,19596.1859054484,0.0,1.0
2014-03-20,13.3,13.41,13.285,13.36,15700,11.8094409349146,11.9071130027974,11.796122016567,11.8627166083052,17681.6160181346,0.0,1.0
2014-03-21,13.18,13.51,13.18,13.51,20600,11.7028895881335,11.9959057917817,11.7028895881335,11.9959057917817,23200.0821639216,0.0,1.0
2014-03-24,13.21,13.28,13.03,13.22,41000,11.7295274248288,11.7916823771178,11.569700404657,11.7384067037272,46174.9208116886,0.0,1.0
2014-03-25,13.32,13.38,13.27,13.31,19700,11.8271994927115,11.8804751661021,11.7828030982193,11.8183202138131,22186.4863412261,0.0,1.0
2014-03-26,13.4,13.49,13.296,13.32,15500,11.898233723899,11.9781472339849,11.8058892233553,11.8271994927115,17456.3725019799,0.0,1.0
2014-03-27,13.44,13.49,13.4,13.48,14200,11.9337508394927,11.9781472339849,11.898233723899,11.9692679550864,15992.2896469751,0.0,1.0
2014-03-28,13.11,13.47,13.04,13.45,39300,11.6407346358444,11.960388676188,11.5785796835554,11.9426301183911,44260.350924375,0.0,1.0
2014-03-31,13.18,13.22,13.0,13.13,53800,11.7028895881335,11.7384067037272,11.5430625679617,11.6584931936413,60590.5058455817,0.0,1.0
2014-04-01,13.49,13.54,13.19,13.19,25500,11.9781472339849,12.022543628477,11.7117688670319,11.7117688670319,28718.5483097088,0.0,1.0
2014-04-02,13.88,13.88,13.43,13.49,25000,12.3244391110237,12.3244391110237,11.9248715605943,11.9781472339849,28155.4395193225,0.0,1.0
2014-04-03,13.55,13.88,13.38,13.88,21400,12.0314229073754,12.3244391110237,11.8804751661021,12.3244391110237,24101.0562285401,0.0,1.0
2014-04-04,13.76,13.77,13.58,13.59,32500,12.2178877642425,12.226767043141,12.0580607440707,12.0669400229692,36602.0713751192,0.0,1.0
2014-04-07,13.43,13.77,13.3454,13.65,24500,11.9248715605943,12.226767043141,11.8497528611135,12.1202156963598,27592.3307289359,0.0,1.0
2014-04-08,13.34,13.5523,13.33,13.51,20200,11.8449580505084,12.0334651415221,11.8360787716099,11.9959057917817,22749.5951316125,0.0,1.0
2014-04-09,13.46,13.54,13.28,13.4,29000,11.9515093972896,12.022543628477,11.7916823771178,11.898233723899,32660.3098424139,0.0,1.0
2014-04-10,13.4,13.51,13.28,13.51,13300,11.898233723899,11.9959057917817,11.7916823771178,11.9959057917817,14978.6938242795,0.0,1.0
2014-04-11,13.25,13.39,13.23,13.3,23800,11.7650445404225,11.8893544450005,11.7472859826256,11.8094409349146,26803.9784223949,0.0,1.0
2014-04-14,13.26,13.29,13.2,13.25,10300,11.7739238193209,11.8005616560162,11.7206481459303,11.7650445404225,11600.0410819609,0.0,1.0
2014-04-15,13.17,13.3,13.17,13.18,14200,11.694010309235,11.8094409349146,11.694010309235,11.7028895881335,15992.2896469752,0.0,1.0
2014-04-16,13.25,13.35,13.15,13.28,24000,11.7650445404225,11.8538373294068,11.6762517514382,11.7916823771178,27029.2219385495,0.0,1.0
2014-04-17,13.5,13.52,13.32,13.339,9200,11.9870265128833,12.0047850706801,11.8271994927115,11.8440701226185,10361.2017431106,0.0,1.0
2014-04-21,13.57,13.6323,13.42,13.42,16400,12.0491814651723,12.1044993727095,11.9159922816958,11.9159922816958,18469.9683246755,0.0,1.0
2014-04-22,13.48,13.66,13.44,13.61,20800,11.9692679550864,12.1290949752582,11.9337508394927,12.084698580766,23425.3256800763,0.0,1.0
2014-04-23,13.37,13.46,13.34,13.43,23900,11.8715958872037,11.9515093972896,11.8449580505084,11.9248715605943,26916.6001804722,0.0,1.0
2014-04-24,13.31,13.3215,13.16,13.3215,24400,11.8183202138131,11.8285313845463,11.6851310303366,11.8285313845463,27479.7089708587,0.0,1.0
2014-04-25,13.23,13.29,13.16,13.29,27500,11.7472859826256,11.8005616560162,11.6851310303366,11.8005616560162,30970.9834712547,0.0,1.0
2014-04-28,13.2,13.25,13.11,13.19,16800,11.7206481459303,11.7650445404225,11.6407346358444,11.7117688670319,18920.4553569847,0.0,1.0
2014-04-29,13.32,13.39,13.3,13.32,12200,11.8271994927115,11.8893544450005,11.8094409349146,11.8271994927115,13739.8544854294,0.0,1.0
2014-04-30,13.19,13.32,13.19,13.3,12100,11.7117688670319,11.8271994927115,11.7117688670319,11.8094409349146,13627.2327273521,0.0,1.0
2014-05-01,13.15,13.19,13.0,13.1,14900,11.6762517514382,11.7117688670319,11.5430625679617,11.631855356946,16780.6419535161,0.0,1.0
2014-05-02,13.31,13.364,13.26,13.26,8000,11.8183202138131,11.8662683198646,11.7739238193209,11.7739238193209,9009.74064618317,0.0,1.0
2014-05-05,13.18,13.26,13.12,13.26,26400,11.7028895881335,11.7739238193209,11.6496139147429,11.7739238193209,29732.1441324044,0.0,1.0
2014-05-06,13.29,13.34,13.0,13.0,40400,11.8005616560162,11.8449580505084,11.5430625679617,11.5430625679617,45499.1902632251,0.0,1.0
2014-05-07,13.2,13.26,13.121,13.22,14500,11.7206481459303,11.7739238193209,11.6505018426327,11.7384067037272,16330.154921207,0.0,1.0
2014-05-08,13.32,13.53,13.22,13.44,13900,11.8271994927115,12.0136643495786,11.7384067037272,11.9337508394927,15654.4243727433,0.0,1.0
2014-05-09,13.2,13.32,13.18,13.3,8100,11.7206481459303,11.8271994927115,11.7028895881335,11.8094409349146,9122.36240426049,0.0,1.0
2014-05-12,13.32,13.35,13.23,13.26,14600,11.8271994927115,11.8538373294068,11.7472859826256,11.7739238193209,16442.7766792843,0.0,1.0
2014-05-13,13.4,13.44,13.32,13.3423,9300,11.898233723899,11.9337508394927,11.8271994927115,11.847000284655,10473.8235011879,0.0,1.0
2014-05-14,13.1,13.3572,13.1,13.33,27900,11.631855356946,11.8602304102137,11.631855356946,11.8360787716099,31421.4705035639,0.0,1.0
2014-05-15,13.6,13.67,13.24,13.24,23900,12.0758193018676,12.1379742541566,11.7561652615241,11.7561652615241,26916.6001804723,0.0,1.0
2014-05-16,13.41,13.56,13.37,13.56,22300,11.9071130027974,12.0403021862739,11.8715958872037,12.0403021862739,25114.6520512356,0.0,1.0
2014-05-19,13.42,13.5,13.34,13.47,3900,11.9159922816958,11.9870265128833,11.8449580505084,11.960388676188,4392.24856501431,0.0,1.0
2014-05-20,13.42,13.65,13.42,13.48,20400,11.9159922816958,12.1202156963598,11.9159922816958,11.9692679550864,22974.8386477672,0.0,1.0
2014-05-21,13.47,13.73,13.41,13.49,9600,11.960388676188,12.1912499275472,11.9071130027974,11.9781472339849,10811.6887754198,0.0,1.0
2014-05-22,13.7,13.95,13.58,13.59,14700,12.1646120908519,12.3865940633127,12.0580607440707,12.0669400229692,16555.3984373616,0.0,1.0
2014-05-23,13.49,13.76,13.49,13.71,11500,11.9781472339849,12.2178877642425,11.9781472339849,12.1734913697504,12951.5021788883,0.0,1.0
2014-05-27,13.45,13.73,13.45,13.69,9900,11.9426301183911,12.1912499275472,11.9426301183911,12.1557328119535,11149.5540496517,0.0,1.0
2014-05-28,13.45,13.739,13.45,13.56,14000,11.9426301183911,12.1992412785558,11.9426301183911,12.0403021862739,15767.0461308206,0.0,1.0
2014-05-29,13.38,13.69,13.38,13.69,9800,11.8804751661021,12.1557328119535,11.8804751661021,12.1557328119535,11036.9322915744,0.0,1.0
2014-05-30,13.46,13.65,13.46,13.57,24800,11.9515093972896,12.1202156963598,11.9515093972896,12.0491814651723,27930.1960031678,0.0,1.0
2014-06-02,13.32,13.5,13.29,13.4,25200,11.8271994927115,11.9870265128833,11.8005616560162,11.898233723899,28380.683035477,0.0,1.0
2014-06-03,13.32,13.32,13.11,13.32,14500,11.8271994927115,11.8271994927115,11.6407346358444,11.8271994927115,16330.154921207,0.0,1.0
2014-06-04,13.44,13.45,13.1,13.26,25500,11.9337508394927,11.9426301183911,11.631855356946,11.7739238193209,28718.5483097089,0.0,1.0
2014-06-05,13.55,13.55,13.34,13.4,8700,12.0314229073754,12.0314229073754,11.8449580505084,11.898233723899,9798.09295272425,0.0,1.0
2014-06-06,13.73,13.73,13.45,13.53,102600,12.1912499275472,12.1912499275472,11.9426301183911,12.0136643495786,115549.9237873,0.0,1.0
2014-06-09,13.7,13.72,13.58,13.62,11800,12.1646120908519,12.1823706486488,12.0580607440707,12.0935778596645,13289.3674531202,0.0,1.0
2014-06-10,13.7151,13.77,13.37,13.57,31300,12.1780198019886,12.226767043141,11.8715958872037,12.0491814651723,35250.6102781916,0.0,1.0
2014-06-11,13.51,13.67,13.4,13.64,54300,12.0491814651723,12.1918808755667,11.9510756205262,12.1651247361177,60883.2228247556,0.06,1.0
2014-06-12,13.35,13.49,13.34,13.45,22800,11.906482054778,12.031344038873,11.8975633416283,11.9956691862744,25564.2261584608,0.0,1.0
2014-06-13,13.23,13.38,13.21,13.38,17900,11.7994574969822,11.9332381942269,11.7816200706829,11.9332381942269,20070.1600103706,0.0,1.0
2014-06-16,13.37,13.45,13.28,13.29,20200,11.9243194810773,11.9956691862744,11.8440510627304,11.8529697758801,22649.0073860047,0.0,1.0
2014-06-17,13.22,13.4,13.22,13.4,33400,11.7905387838326,11.9510756205262,11.7905387838326,11.9510756205262,37449.3488461663,0.0,1.0
2014-06-18,13.23,13.29,13.0801,13.29,31700,11.7994574969822,11.8529697758801,11.665765986869,11.8529697758801,35543.2442641759,0.0,1.0
2014-06-19,13.27,13.31,13.06,13.31,27500,11.8351323495808,11.8708072021794,11.6478393734382,11.8708072021794,30834.0447086699,0.0,1.0
2014-06-20,13.21,13.43,13.16,13.42,18500,11.7816200706829,11.9778317599751,11.7370265049347,11.9689130468255,20742.9028040143,0.0,1.0
2014-06-23,13.29,13.32,13.16,13.3,18200,11.8529697758801,11.879725915329,11.7370265049347,11.8618884890297,20406.5314071924,0.0,1.0
2014-06-24,13.02,13.28,12.98,13.27,33900,11.6121645208396,11.8440510627304,11.5764896682411,11.8351323495808,38009.9678408696,0.0,1.0
2014-06-25,13.01,13.1,12.83,13.1,29800,11.60324580769,11.6835142260368,11.4427089709964,11.6835142260368,33412.8920843041,0.0,1.0
2014-06-26,13.0,13.07,12.98,12.99,17000,11.5943270945403,11.6567580865879,11.5764896682411,11.5854083813907,19061.0458199051,0.0,1.0
2014-06-27,13.05,13.05,12.89,13.01,39800,11.6389206602886,11.6389206602886,11.4962212498942,11.60324580769,44625.2719783658,0.0,1.0
2014-06-30,13.13,13.13,12.92,12.97,38800,11.7102703654857,11.7102703654857,11.5229773893432,11.5675709550914,43504.0339889599,0.0,1.0
2014-07-01,13.18,13.24,13.0301,13.24,27600,11.754863931234,11.8083762101319,11.6211724211208,11.8083762101319,30946.1685076105,0.0,1.0
2014-07-02,13.25,13.34,13.03,13.34,30200,11.8172949232815,11.8975633416283,11.6210832339893,11.8975633416283,33861.3872800666,0.0,1.0
2014-07-03,13.33,13.41,13.23,13.23,16200,11.8886446284787,11.9599943336758,11.7994574969822,11.7994574969822,18164.0554283801,0.0,1.0
2014-07-07,13.29,13.4925,13.22,13.48,15900,11.8529697758801,12.0335737171604,11.7905387838326,12.0224253257234,17827.6840315582,0.0,1.0
2014-07-08,13.13,13.47,13.1,13.47,27000,11.7102703654857,12.0135066125737,11.6835142260368,12.0135066125737,30273.425713967,0.0,1.0
2014-07-09,13.18,13.27,13.04,13.14,16700,11.754863931234,11.8351323495808,11.6300019471389,11.7191890786354,18724.6744230832,0.0,1.0
2014-07-10,13.02,13.15,13.02,13.128,20800,11.6121645208396,11.728107791785,11.6121645208396,11.7084866228558,23321.7501796486,0.0,1.0
2014-07-11,12.98,13.05,12.96,13.0,21600,11.5764896682411,11.6389206602886,11.5586522419418,11.5943270945403,24218.7405711734,0.0,1.0
2014-07-14,13.16,13.19,13.01,13.01,101400,11.7370265049347,11.7637826443836,11.60324580769,11.60324580769,113693.532125786,0.0,1.0
2014-07-15,12.94,13.19,12.88,13.19,128400,11.5408148156425,11.7637826443836,11.4873025367446,11.7637826443836,143966.957839753,0.0,1.0
2014-07-16,12.92,12.98,12.85,12.98,60000,11.5229773893432,11.5764896682411,11.4605463972956,11.5764896682411,67274.2793643706,0.0,1.0
2014-07-17,12.93,12.95,12.87,12.9123,210100,11.5318961024928,11.5497335287921,11.4783838235949,11.5161099802179,235572.101574239,0.0,1.0
2014-07-18,12.96,13.0,12.93,12.94,31500,11.5586522419418,11.5943270945403,11.5318961024928,11.5408148156425,35318.9966662945,0.0,1.0
2014-07-21,13.04,13.07,12.8723,12.96,17400,11.6300019471389,11.6567580865879,11.4804351276194,11.5586522419418,19509.5410156676,0.0,1.0
2014-07-22,13.31,13.36,13.06,13.08,11600,11.8708072021794,11.9154007679276,11.6478393734382,11.6656767997375,13006.3606771117,0.0,1.0
2014-07-23,13.28,13.37,13.28,13.37,13000,11.8440510627304,11.9243194810773,11.8440510627304,11.9243194810773,14576.0938622804,0.0,1.0
2014-07-24,13.36,13.39,13.23,13.32,21200,11.9154007679276,11.9421569073766,11.7994574969822,11.879725915329,23770.245375411,0.0,1.0
2014-07-25,13.11,13.4,13.11,13.39,61700,11.6924329391865,11.9510756205262,11.6924329391865,11.9421569073766,69180.383946361,0.0,1.0
2014-07-28,13.06,13.17,13.05,13.17,11000,11.6478393734382,11.7459452180843,11.6389206602886,11.7459452180843,12333.617883468,0.0,1.0
2014-07-29,13.04,13.16,13.04,13.1,21200,11.6300019471389,11.7370265049347,11.6300019471389,11.6835142260368,23770.2453754111,0.0,1.0
2014-07-30,13.07,13.14,12.88,13.07,37800,11.6567580865879,11.7191890786354,11.4873025367446,11.6567580865879,42382.7959995535,0.0,1.0
2014-07-31,12.78,12.95,12.75,12.91,20500,11.3981154052481,11.5497335287921,11.3713592657992,11.5140586761935,22985.3787828267,0.0,1.0
2014-08-01,12.71,12.79,12.59,12.77,14400,11.3356844132006,11.4070341183978,11.2286598554048,11.3891966920985,16145.827047449,0.0,1.0
2014-08-04,12.77,12.9,12.77,12.78,8200,11.3891966920985,11.5051399630439,11.3891966920985,11.3981154052481,9194.15151313065,0.0,1.0
2014-08-05,12.64,12.75,12.531,12.7401,20400,11.2732534211531,11.3713592657992,11.1760394478219,11.362529739781,22873.254983886,0.0,1.0
2014-08-06,12.74,12.755,12.55,12.55,16000,11.3624405526495,11.375818622374,11.1929850028063,11.1929850028063,17939.8078304989,0.0,1.0
2014-08-07,12.68,12.7701,12.57,12.76,20500,11.3089282737517,11.38928587923,11.2108224291055,11.3802779789488,22985.3787828266,0.0,1.0
2014-08-08,12.62,12.63,12.5377,12.63,20600,11.2554159948538,11.2643347080034,11.1820149856322,11.2643347080034,23097.5025817672,0.0,1.0
2014-08-11,12.85,12.85,12.6,12.61,28500,11.4605463972956,11.4605463972956,11.2375785685545,11.2464972817041,31955.2826980762,0.0,1.0
2014-08-12,12.68,12.78,12.6,12.78,22500,11.3089282737517,11.3981154052481,11.2375785685545,11.3981154052481,25227.8547616389,0.0,1.0
2014-08-13,12.45,12.65,12.32,12.65,36300,11.1037978713098,11.2821721343027,10.9878546003644,11.2821721343027,40700.9390154443,0.0,1.0
2014-08-14,12.46,12.46,12.29,12.44,46800,11.1127165844594,11.1127165844594,10.9610984609154,11.0948791581601,52473.9379042094,0.0,1.0
2014-08-15,12.34,12.43,12.22,12.43,20800,11.0056920266637,11.0859604450105,10.8986674688679,11.0859604450105,23321.7501796485,0.0,1.0
2014-08-18,12.33,12.4,12.23,12.36,15900,10.996773313514,11.0592043055616,10.9075861820176,11.023529452963,17827.6840315583,0.0,1.0
2014-08-19,12.23,12.3,12.14,12.27,31100,10.9075861820176,10.9700171740651,10.8273177636708,10.9432610346162,34870.5014705321,0.0,1.0
2014-08-20,12.28,12.31,12.164,12.19,67400,10.9521797477658,10.9789358872147,10.8487226752299,10.871911329419,75571.4404859765,0.0,1.0
2014-08-21,12.37,12.37,12.24,12.29,30900,11.0324481661126,11.0324481661126,10.9165048951672,10.9610984609154,34646.253872651,0.0,1.0
2014-08-22,12.25,12.32,12.22,12.32,20000,10.9254236083169,10.9878546003644,10.8986674688679,10.9878546003644,22424.7597881235,0.0,1.0
2014-08-25,12.12,12.24,12.1,12.24,31400,10.8094803373715,10.9165048951672,10.7916429110722,10.9165048951672,35206.8728673539,0.0,1.0
2014-08-26,12.15,12.2,12.07,12.16,20500,10.8362364768204,10.8808300425686,10.7648867716232,10.84515518997,22985.3787828267,0.0,1.0
2014-08-27,12.24,12.3,12.07,12.08,32900,10.9165048951672,10.9700171740651,10.7648867716232,10.7738054847729,36888.7298514633,0.0,1.0
2014-08-28,12.25,12.3,12.22,12.22,19400,10.9254236083169,10.9700171740651,10.8986674688679,10.8986674688679,21752.0169944798,0.0,1.0
2014-08-29,12.34,12.4,12.29,12.36,30300,11.0056920266637,11.0592043055616,10.9610984609154,11.023529452963,33973.5110790072,0.0,1.0
2014-09-02,12.32,12.36,12.12,12.35,49100,10.9878546003644,11.023529452963,10.8094803373715,11.0146107398133,55052.7852798433,0.0,1.0
2014-09-03,12.28,12.58,12.19,12.34,28400,10.9521797477658,11.2197411422552,10.871911329419,11.0056920266637,31843.1588991355,0.0,1.0
2014-09-04,12.36,12.4735,12.3,12.375,33600,11.023529452963,11.1247568472115,10.9700171740651,11.0369075226874,37673.5964440475,0.0,1.0
2014-09-05,12.49,12.54,12.32,12.38,37900,11.1394727239084,11.1840662896566,10.9878546003644,11.0413668792623,42494.9197984941,0.0,1.0
2014-09-08,12.41,12.55,12.41,12.46,29000,11.0681230187112,11.1929850028063,11.0681230187112,11.1127165844594,32515.9016927792,0.0,1.0
2014-09-09,12.25,12.46,12.25,12.41,19100,10.9254236083169,11.1127165844594,10.9254236083169,11.0681230187112,21415.6455976579,0.0,1.0
2014-09-10,12.35,12.3999,12.31,12.31,25400,11.0146107398133,11.0591151184301,10.9789358872147,10.9789358872147,28479.444930917,0.0,1.0
2014-09-11,12.26,12.32,12.16,12.29,176800,10.996773313514,11.0505911274464,10.9070769569601,11.0236822204802,197109.455492391,0.07,1.0
2014-09-12,12.34,12.39,12.19,12.22,141300,11.0685303987572,11.1133785770342,10.9339858639263,10.9608947708925,157531.482245898,0.0,1.0
2014-09-15,12.35,12.37,12.27,12.37,13900,11.0775000344126,11.0954393057234,11.0057429491694,11.0954393057234,15496.7275528519,0.0,1.0
2014-09-16,12.33,12.39,12.16,12.36,18800,11.0595607631018,11.1133785770342,10.9070769569601,11.086469670068,20959.6027333537,0.0,1.0
2014-09-17,12.23,12.36,12.23,12.32,20200,10.9698644065478,11.086469670068,10.9698644065478,11.0505911274464,22520.4242134972,0.0,1.0
2014-09-18,12.48,12.48,12.28,12.28,47000,11.1941052979327,11.1941052979327,11.0147125848248,11.0147125848248,52399.0068333844,0.0,1.0
2014-09-19,12.49,12.54,12.3,12.49,69400,11.2030749335881,11.2479231118651,11.0326518561356,11.2030749335881,77372.1505156782,0.0,1.0
2014-09-22,12.22,12.43,12.22,12.42,55959,10.9608947708925,11.1492571196557,10.9608947708925,11.1402874840003,62387.1494338157,0.0,1.0
2014-09-23,12.12,12.36,12.12,12.28,52459,10.8711984143385,11.086469670068,10.8711984143385,11.0147125848248,58485.0957334576,0.0,1.0
2014-09-24,12.21,12.33,12.13,12.14,75287,10.9519251352371,11.0595607631018,10.8801680499939,10.8891376856493,83935.4048396806,0.0,1.0
2014-09-25,11.98,12.23,11.93,12.23,30073,10.745623515163,10.9698644065478,10.700775336886,10.9698644065478,33527.5602659652,0.0,1.0
2014-09-26,12.08,12.1136,11.99,12.05,33506,10.8353198717169,10.8654578475191,10.7545931508184,10.8084109647507,37354.917509774,0.0,1.0
2014-09-29,12.0,12.01,11.85,12.01,140825,10.7635627864738,10.7725324221292,10.6290182516428,10.7725324221292,157001.917815135,0.0,1.0
2014-09-30,12.13,12.21,11.92,11.95,46752,10.8801680499939,10.9519251352371,10.6918057012306,10.7187146081968,52122.5184569018,0.0,1.0
2014-10-01,12.17,12.18,12.03,12.13,39671,10.9160465926155,10.9250162282709,10.79047169344,10.8801680499939,44228.1063848337,0.0,1.0
2014-10-02,12.24,12.3,12.04,12.19,61890,10.9788340422032,11.0326518561356,10.7994413290953,10.9339858639263,68999.4581471951,0.0,1.0
2014-10-03,12.25,12.28,12.11,12.19,163757,10.9878036778586,11.0147125848248,10.8622287786831,10.9339858639263,182568.173659884,0.0,1.0
2014-10-06,12.39,12.44,12.27,12.29,19785,11.1133785770342,11.1582267553111,11.0057429491694,11.0236822204802,22057.7521318831,0.0,1.0
2014-10-07,12.44,12.5,12.32,12.33,170671,11.1582267553111,11.2120445692435,11.0505911274464,11.0595607631018,190276.40202682,0.0,1.0
2014-10-08,12.7,12.72,12.32,12.37,109527,11.3914372823514,11.4093765536622,11.0505911274464,11.0954393057234,122108.638754044,0.0,1.0
2014-10-09,12.53,12.77,12.53,12.66,25871,11.2389534762097,11.4542247319392,11.2389534762097,11.3555587397298,28842.8660805635,0.0,1.0
2014-10-10,12.53,12.6,12.3,12.46,30170,11.2389534762097,11.3017409257975,11.0326518561356,11.1761660266219,33635.7028970894,0.0,1.0
2014-10-13,12.41,12.56,12.3,12.44,14336,11.131317848345,11.2658623831759,11.0326518561356,11.1582267553111,15982.811956668,0.0,1.0
2014-10-14,12.5,12.64,12.37,12.5,73117,11.2120445692435,11.337619468419,11.0954393057234,11.2120445692435,81516.1315454588,0.0,1.0
2014-10-15,12.38,12.54,12.2,12.36,37020,11.1044089413788,11.2479231118651,10.9429554995817,11.086469670068,41272.5794249337,0.0,1.0
2014-10-16,12.51,12.59,12.17,12.2,80506,11.2210142048989,11.2927712901421,10.9160465926155,10.9429554995817,89753.9243431583,0.0,1.0
2014-10-17,12.48,12.74,12.48,12.59,24503,11.1941052979327,11.427315824973,11.1941052979327,11.2927712901421,27317.7205199663,0.0,1.0
2014-10-20,12.66,12.68,12.46,12.54,15335,11.3555587397298,11.3734980110406,11.1761660266219,11.2479231118651,17096.5695699989,0.0,1.0
2014-10-21,12.95,13.02,12.75,12.83,24345,11.6156781737363,11.678465623324,11.4362854606284,11.5080425458715,27141.5706672072,0.0,1.0
2014-10-22,12.86,13.1685,12.86,13.0,42491,11.5349514528377,11.8116647128067,11.5349514528377,11.6605263520132,47372.0467948369,0.0,1.0
2014-10-23,13.07,13.24,12.95,13.16,51926,11.723313801601,11.8757976077427,11.6156781737363,11.8040405224996,57890.8686985174,0.0,1.0
2014-10-24,13.25,13.25,13.02,13.07,42231,11.8847672433981,11.8847672433981,11.678465623324,11.723313801601,47082.1799485246,0.0,1.0
2014-10-27,13.28,13.31,13.06,13.19,81768,11.9116761503643,11.9385850573305,11.7143441659456,11.8309494294657,91160.8934202589,0.0,1.0
2014-10-28,13.46,13.46,13.26,13.27,41257,12.0731295921614,12.0731295921614,11.8937368790535,11.9027065147089,45996.2941473391,0.0,1.0
2014-10-29,13.1,13.45,13.02,13.45,25147,11.7502227085672,12.064159956506,11.678465623324,12.064159956506,28035.6984008322,0.0,1.0
2014-10-30,13.12,13.19,12.99,13.19,15803,11.768161979878,11.8309494294657,11.6515567163579,11.8309494294657,17618.3298933611,0.0,1.0
2014-10-31,12.92,13.09,12.8,13.09,36554,11.5887692667701,11.7412530729118,11.4811336389054,11.7412530729118,40753.0488465431,0.0,1.0
2014-11-03,12.88,13.07,12.82,12.85,28929,11.5528907241485,11.723313801601,11.4990729102161,11.5259818171823,32252.146142191,0.0,1.0
2014-11-04,12.91,13.04,12.86,12.89,36695,11.5797996311147,11.6964048946348,11.5349514528377,11.5618603598039,40910.2458670433,0.0,1.0
2014-11-05,13.05,13.16,12.92,12.95,36032,11.7053745302902,11.8040405224996,11.5887692667701,11.6156781737363,40171.085408947,0.0,1.0
2014-11-06,13.1,13.11,12.92,13.1,39090,11.7502227085672,11.7591923442226,11.5887692667701,11.7502227085672,43580.3654705743,0.0,1.0
2014-11-07,13.02,13.16,12.99,13.1501,31075,11.678465623324,11.8040405224996,11.6515567163579,11.7951605832007,34644.6624967537,0.0,1.0
2014-11-10,12.94,13.06,12.81,12.97,50990,11.6067085380809,11.7143441659456,11.4901032745607,11.6336174450471,56847.3480517928,0.0,1.0
2014-11-11,12.77,12.85,12.73,12.85,24588,11.4542247319392,11.5259818171823,11.4183461893176,11.5259818171823,27412.4846812606,0.0,1.0
2014-11-12,12.82,12.97,12.58,12.58,31919,11.4990729102161,11.6336174450471,11.2838016544867,11.2838016544867,35585.614874783,0.0,1.0
2014-11-13,12.67,13.13,12.66,13.13,32075,11.3645283753852,11.7771316155334,11.3555587397298,11.7771316155334,35759.5349825703,0.0,1.0
2014-11-14,12.96,12.96,12.62,12.65,43473,11.6246478093917,11.6246478093917,11.3196801971082,11.3465891040744,48466.8515759087,0.0,1.0
2014-11-17,13.06,13.21,12.85,12.85,34987,11.7143441659456,11.8488887007765,11.5259818171823,11.5259818171823,39006.0436612685,0.0,1.0
2014-11-18,12.98,13.04,12.87,13.02,58584,11.6425870807025,11.6964048946348,11.5439210884931,11.678465623324,65313.6897090846,0.0,1.0
2014-11-19,12.88,12.97,12.84,12.97,23612,11.5528907241485,11.6336174450471,11.5170121815269,11.6336174450471,26324.3691351037,0.0,1.0
2014-11-20,12.8,12.92,12.79,12.92,15866,11.4811336389054,11.5887692667701,11.47216400325,11.5887692667701,17688.5668599675,0.0,1.0
2014-11-21,12.83,12.97,12.8,12.93,18000,11.5080425458715,11.6336174450471,11.4811336389054,11.5977389024255,20067.7047447004,0.0,1.0
2014-11-24,12.97,13.04,12.8,12.86,23932,11.6336174450471,11.6964048946348,11.4811336389054,11.5349514528377,26681.1283305649,0.0,1.0
2014-11-25,13.39,13.4647,13.1,13.11,90582,12.0103421425736,12.0773453209194,11.7502227085672,11.7591923442226,100987.379510248,0.0,1.0
2014-11-26,13.38,13.44,13.3,13.38,31682,12.0013725069183,12.0551903208506,11.9296154216751,12.0013725069183,35321.3900956442,0.0,1.0
2014-11-28,13.39,13.45,13.19,13.19,13216,12.0103421425736,12.064159956506,11.8309494294657,11.8309494294657,14734.1547725534,0.0,1.0
2014-12-01,13.28,13.34,13.15,13.34,77847,11.9116761503643,11.9654939642967,11.7950708868442,11.9654939642967,86789.4784033717,0.0,1.0
2014-12-02,13.27,13.27,13.13,13.19,84985,11.9027065147089,11.9027065147089,11.7771316155334,11.8309494294657,94747.4382071312,0.0,1.0
2014-12-03,13.35,13.44,13.23,13.23,25403,11.9744635999521,12.0551903208506,11.8668279720873,11.8668279720873,28321.1057572012,0.0,1.0
2014-12-04,13.1,13.29,13.06,13.27,18597,11.7502227085672,11.9206457860197,11.7143441659456,11.9027065147089,20733.2836187329,0.0,1.0
2014-12-05,13.07,13.15,12.933,13.09,23741,11.723313801601,11.7950708868442,11.6004297931221,11.7412530729118,26468.187685774,0.0,1.0
2014-12-08,12.81,12.9,12.71,12.9,25876,11.4901032745607,11.5708299954593,11.4004069180068,11.5708299954593,28848.4404429927,0.0,1.0
2014-12-09,12.92,13.0,12.75,12.77,81352,11.5887692667701,11.6605263520132,11.4362854606284,11.4542247319392,90697.1064661591,0.0,1.0
2014-12-10,12.72,12.9,12.64,12.84,32902,11.4093765536622,11.5708299954593,11.337619468419,11.5170121815269,36681.5345283406,0.0,1.0
2014-12-11,12.83,12.96,12.72,12.73,40065,11.5708299954593,11.6880714529347,11.4716256852878,11.4806442589397,44424.9850876489,0.07,1.0
2014-12-12,12.7,12.79,12.65,12.73,37233,11.4535885379839,11.5347557008515,11.4084956697241,11.4806442589397,41284.7989459236,0.0,1.0
2014-12-15,12.69,12.81,12.56,12.81,18152,11.4445699643319,11.5527928481554,11.3273285068565,11.5527928481554,20127.3512869338,0.0,1.0
2014-12-16,12.84,12.97,12.71,12.71,48963,11.5798485691113,11.6970900265867,11.4626071116358,11.4626071116358,54291.2902744676,0.0,1.0
2014-12-17,12.81,12.97,12.68,12.89,51850,11.5527928481554,11.6970900265867,11.43555139068,11.624941437371,57492.4616696516,0.0,1.0
2014-12-18,13.06,13.09,12.92,12.92,33637,11.7782571894543,11.8053129104102,11.6519971583269,11.6519971583269,37297.4721925183,0.0,1.0
2014-12-19,12.91,13.05,12.89,13.04,35629,11.6429785846749,11.7692386158023,11.624941437371,11.7602200421504,39506.2471905116,0.0,1.0
2014-12-22,12.91,13.02,12.84,12.91,34576,11.6429785846749,11.7421828948465,11.5798485691113,11.6429785846749,38338.6567924761,0.0,1.0
2014-12-23,13.02,13.12,12.85,12.89,24300,11.7421828948465,11.832368631366,11.5888671427632,11.624941437371,26944.3938008203,0.0,1.0
2014-12-24,13.12,13.12,13.0205,13.07,4527,11.832368631366,11.832368631366,11.7426338235291,11.7872757631062,5019.64077104173,0.0,1.0
2014-12-26,13.18,13.29,13.06,13.14,7526,11.8864800732778,11.9856843834493,11.7782571894543,11.8504057786699,8345.00031872318,0.0,1.0
2014-12-29,13.17,13.21,13.07,13.09,17941,11.8774614996258,11.9135357942336,11.7872757631062,11.8053129104102,19893.3896782106,0.0,1.0
2014-12-30,13.09,13.13,12.92,13.12,56462,11.8053129104102,11.841387205018,11.6519971583269,11.832368631366,62606.3523778565,0.0,1.0
2014-12-31,13.01,13.11,12.92,13.05,43357,11.7331643211945,11.8233500577141,11.6519971583269,11.7692386158023,48075.2297128465,0.0,1.0
2015-01-02,12.87,13.09,12.83,12.95,30621,11.6069042900671,11.8053129104102,11.5708299954593,11.6790528792828,33953.2626574042,0.0,1.0
2015-01-05,12.79,12.88,12.71,12.8,32207,11.5347557008515,11.6159228637191,11.4626071116358,11.5437742745034,35711.8556025934,0.0,1.0
2015-01-06,12.72,12.92,12.7023,12.79,81946,11.4716256852878,11.6519971583269,11.4556628099238,11.5347557008515,90863.5923622232,0.0,1.0
2015-01-07,12.67,12.81,12.66,12.75,69768,11.426532817028,11.5527928481554,11.4175142433761,11.4986814062437,77360.3484236888,0.0,1.0
2015-01-08,12.81,12.94,12.76,12.76,26833,11.5527928481554,11.6700343056308,11.5076999798956,11.5076999798956,29753.0419282886,0.0,1.0
2015-01-09,12.71,12.81,12.63,12.78,27258,11.4626071116358,11.5527928481554,11.3904585224202,11.5257371271995,30224.2916141055,0.0,1.0
2015-01-12,12.4,12.64,12.33,12.64,24018,11.1830313284252,11.3994770960721,11.1199013128615,11.3994770960721,26631.705773996,0.0,1.0
2015-01-13,12.54,12.67,12.5,12.54,22884,11.3092913595526,11.426532817028,11.2732170649448,11.3092913595526,25374.3007299577,0.0,1.0
2015-01-14,12.35,12.46,12.2632,12.46,58186,11.1379384601654,11.2371427703369,11.0596572408664,11.2371427703369,64517.962868088,0.0,1.0
2015-01-15,12.35,12.45,12.2,12.43,30055,11.1379384601654,11.228124196685,11.0026598553861,11.2100870493811,33325.6689581752,0.0,1.0
2015-01-16,12.25,12.31,12.18,12.27,60718,11.0477527236459,11.1018641655576,10.9846227080822,11.0657898709498,67325.5021727657,0.0,1.0
2015-01-20,12.15,12.35,12.09,12.21,47423,10.9575669871263,11.1379384601654,10.9034555452146,11.011678429038,52583.7031776257,0.0,1.0
2015-01-21,12.04,12.18,11.86,12.14,95646,10.8583626769548,10.9846227080822,10.6960283512196,10.9485484134744,106054.464587377,0.0,1.0
2015-01-22,12.39,12.39,11.98,11.98,43689,11.1740127547732,11.1740127547732,10.8042512350431,10.8042512350431,48443.3588791789,0.0,1.0
2015-01-23,12.64,12.74,12.34,12.74,53751,11.3994770960721,11.4896628325917,11.1289198865135,11.4896628325917,59600.3337937408,0.0,1.0
2015-01-26,12.9,12.95,12.62,12.62,80138,11.633960011023,11.6790528792828,11.3814399487682,11.3814399487682,88858.840757619,0.0,1.0
2015-01-27,12.84,12.96,12.84,12.85,59044,11.5798485691113,11.6880714529347,11.5798485691113,11.5888671427632,65469.3328220425,0.0,1.0
2015-01-28,12.59,12.87,12.515,12.87,73560,11.3543842278124,11.6069042900671,11.2867449254227,11.6069042900671,81565.0044439646,0.0,1.0
2015-01-29,12.44,12.57,12.4,12.555,34467,11.219105623033,11.3363470805084,11.1830313284252,11.3228192200305,38217.7951083489,0.0,1.0
2015-01-30,12.34,12.43,12.22,12.35,35388,11.1289198865135,11.2100870493811,11.02069700269,11.1379384601654,39239.0208980835,0.0,1.0
2015-02-02,12.55,12.6,12.37,12.38,49416,11.3183099332045,11.3634028014643,11.1559756074693,11.1649941811213,54793.5869984092,0.0,1.0
2015-02-03,12.84,12.87,12.63,12.64,93789,11.5798485691113,11.6069042900671,11.3904585224202,11.3994770960721,103995.380666055,0.0,1.0
2015-02-04,12.67,12.79,12.63,12.77,68800,11.426532817028,11.5347557008515,11.3904585224202,11.5167185535476,76287.0079628166,0.0,1.0
2015-02-05,13.07,13.18,12.77,12.77,61562,11.7872757631062,11.8864800732778,11.5167185535476,11.5167185535476,68261.3486076588,0.0,1.0
2015-02-06,12.48,13.22,12.39,13.1,103631,11.2551799176408,11.9225543678856,11.1740127547732,11.8143314840621,114908.414566783,0.0,1.0
2015-02-09,12.19,12.22,11.77,12.22,151996,10.9936412817341,11.02069700269,10.614861188352,11.02069700269,168536.628812737,0.0,1.0
2015-02-10,12.08,12.15,11.96,12.15,68696,10.8944369715626,10.9575669871263,10.7862140877391,10.9575669871263,76171.6903926403,0.0,1.0
2015-02-11,11.97,12.11,11.94,12.04,51466,10.7952326613911,10.9214926925185,10.7681769404352,10.8583626769548,57066.6737182313,0.0,1.0
2015-02-12,12.1,12.15,11.9276,12.09,56363,10.9124741188665,10.9575669871263,10.7569939091068,10.9034555452146,62496.5789216314,0.0,1.0
2015-02-13,12.21,12.35,12.18,12.21,71676,11.011678429038,11.1379384601654,10.9846227080822,11.011678429038,79475.982307309,0.0,1.0
2015-02-17,12.65,12.67,12.2,12.22,88437,11.4084956697241,11.426532817028,11.0026598553861,11.02069700269,98060.9610931338,0.0,1.0
2015-02-18,12.56,12.64,12.4,12.52,79469,11.3273285068565,11.3994770960721,11.1830313284252,11.2912542122487,88117.0383110038,0.0,1.0
2015-02-19,12.41,12.51,12.37,12.45,35597,11.1920499020772,11.2822356385967,11.1559756074693,11.228124196685,39470.7648612263,0.0,1.0
2015-02-20,12.36,12.5,12.36,12.39,22109,11.1469570338174,11.2732170649448,11.1469570338174,11.1740127547732,24514.9630675859,0.0,1.0
2015-02-23,12.26,12.41,12.22,12.34,119378,11.0567712972978,11.1920499020772,11.02069700269,11.1289198865135,132369.047043388,0.0,1.0
2015-02-24,12.27,12.42,12.23,12.25,103980,11.0657898709498,11.2010684757291,11.029715576342,11.0477527236459,115295.393720547,0.0,1.0
2015-02-25,12.15,12.35,12.12,12.31,35664,10.9575669871263,11.1379384601654,10.9305112661704,11.1018641655576,39545.055988167,0.0,1.0
2015-02-26,12.09,12.2437,12.09,12.13,46993,10.9034555452146,11.0420710222451,10.9034555452146,10.9395298398224,52106.909377858,0.0,1.0
2015-02-27,12.08,12.13,11.96,12.12,156267,10.8944369715626,10.9395298398224,10.7862140877391,10.9305112661704,173272.410949498,0.0,1.0
2015-03-02,11.9618,12.0,11.74,11.97,123347,10.7878374309965,10.822288382347,10.5878054673961,10.7952326613911,136769.964697522,0.0,1.0
2015-03-03,11.91,12.07,11.88,12.0109,43961,10.7411212194794,10.8854183979107,10.7140654985235,10.8321186276276,48744.9586781013,0.0,1.0
2015-03-04,11.91,11.99,11.81,11.84,42714,10.7411212194794,10.813269808695,10.6509354829598,10.6779912039157,47362.2566587752,0.0,1.0
2015-03-05,11.8,11.96,11.71,11.88,58424,10.6419169093079,10.7862140877391,10.5607497464403,10.7140654985235,64781.862692145,0.0,1.0
2015-03-06,11.56,11.72,11.54,11.71,43665,10.4254711416609,10.5697683200922,10.407433994357,10.5607497464403,48416.7471322149,0.0,1.0
2015-03-09,11.61,11.61,11.52,11.58,36194,10.4705640099207,10.4705640099207,10.3893968470531,10.4435082889648,40132.7320669503,0.0,1.0
2015-03-10,11.53,11.76,11.51,11.55,51363,10.398415420705,10.6058426147,10.3803782734011,10.416452568009,56952.4649708454,0.0,1.0
2015-03-11,11.25,11.48,11.18,11.46,77892,10.209025374014,10.4177432261049,10.1455025494646,10.3995938476622,85834.3444057345,0.07,1.0
2015-03-12,11.7,11.75,11.4,11.42,30404,10.6173863889745,10.6627598350813,10.3451457123342,10.3632950907769,33504.1776730854,0.0,1.0
2015-03-13,11.59,11.69,11.44,11.67,33419,10.5175648075397,10.6083116997532,10.3814444692195,10.5901623213105,36826.6055011459,0.0,1.0
2015-03-16,11.76,11.79,11.6,11.62,23108,10.6718345243026,10.6990585919666,10.5266394967611,10.5447888752038,25464.2329190125,0.0,1.0
2015-03-17,11.66,11.75,11.53,11.71,23188,10.5810876320892,10.6627598350813,10.4631166722117,10.6264610781959,25552.3902079824,0.0,1.0
2015-03-18,12.04,12.0605,11.57,11.61,29773,10.9259258225003,10.944528935404,10.499415429097,10.5357141859824,32808.8370563336,0.0,1.0
2015-03-19,11.86,11.93,11.803,11.93,17993,10.7625814165161,10.8261042410655,10.7108556879544,10.8261042410655,19827.6762554868,0.0,1.0
2015-03-20,12.04,12.04,11.97,12.0,17396,10.9259258225003,10.9259258225003,10.8624029979509,10.8896270656149,19169.8024865475,0.0,1.0
2015-03-23,12.09,12.1,11.97,12.09,27990,10.971299268607,10.9803739578284,10.8624029979509,10.971299268607,30844.0314784127,0.0,1.0
2015-03-24,12.0,12.1,11.903,12.1,24770,10.8896270656149,10.9803739578284,10.8016025801679,10.9803739578284,27295.7005973662,0.0,1.0
2015-03-25,11.96,12.08,11.9,12.02,34045,10.8533283087295,10.9622245793857,10.7988801734015,10.9077764440576,37516.4362873369,0.0,1.0
2015-03-26,11.92,12.03,11.83,12.03,15249,10.8170295518441,10.9168511332789,10.735357348852,10.9168511332789,16803.8812438126,0.0,1.0
2015-03-27,11.85,11.88,11.72,11.86,13142,10.7535067272947,10.7807307949588,10.6355357674172,10.7625814165161,14482.0386455627,0.0,1.0
2015-03-30,11.52,11.79,11.37,11.79,65689,10.4540419829903,10.6990585919666,10.3179216446701,10.6990585919666,72387.0519394586,0.0,1.0
2015-03-31,11.66,11.76,11.4,11.41,38206,10.5810876320892,10.6718345243026,10.3451457123342,10.3542204015555,42101.7172798938,0.0,1.0
2015-04-01,11.87,11.9,11.67,11.67,61783,10.7716561057374,10.7988801734015,10.5901623213105,10.5901623213105,68082.7723054937,0.0,1.0
2015-04-02,11.78,11.91,11.72,11.87,20645,10.6899839027453,10.8079548626228,10.6355357674172,10.7716561057374,22750.0903848456,0.0,1.0
2015-04-06,11.78,11.84,11.71,11.82,12907,10.6899839027453,10.7444320380734,10.6264610781959,10.7262826596307,14223.076609213,0.0,1.0
2015-04-07,11.91,11.98,11.76,11.81,14083,10.8079548626228,10.8714776871722,10.6718345243026,10.7172079704093,15518.9887570734,0.0,1.0
2015-04-08,11.79,12.14,11.78,11.99,34702,10.6990585919666,11.0166727147137,10.6899839027453,10.8805523763936,38240.4280230039,0.0,1.0
2015-04-09,11.77,11.84,11.67,11.83,25425,10.680909213524,10.7444320380734,10.5901623213105,10.735357348852,28017.4884008088,0.0,1.0
2015-04-10,11.72,11.81,11.66,11.78,47746,10.6355357674172,10.7172079704093,10.5810876320892,10.6899839027453,52614.4739895781,0.0,1.0
2015-04-13,11.7,11.81,11.66,11.73,24181,10.6173863889745,10.7172079704093,10.5810876320892,10.6446104566386,26646.642557324,0.0,1.0
2015-04-14,11.83,11.86,11.76,11.78,18172,10.735357348852,10.7625814165161,10.6718345243026,10.6899839027453,20024.9281895575,0.0,1.0
2015-04-15,12.09,12.1,11.793,11.81,18329,10.971299268607,10.9803739578284,10.701780998733,10.7172079704093,20197.9368691613,0.0,1.0
2015-04-16,12.11,12.13,11.97,12.09,17181,10.9894486470497,11.0075980254924,10.8624029979509,10.971299268607,18932.8797724404,0.0,1.0
2015-04-17,11.94,12.12,11.85,12.08,16633,10.8351789302868,10.9985233362711,10.7535067272947,10.9622245793857,18329.0023429953,0.0,1.0
2015-04-20,12.05,12.11,11.96,11.97,11814,10.9350005117216,10.9894486470497,10.8533283087295,10.8624029979509,13018.6276486591,0.0,1.0
2015-04-21,12.06,12.08,11.99,12.07,16385,10.944075200943,10.9622245793857,10.8805523763936,10.9531498901643,18055.7147471879,0.0,1.0
2015-04-22,12.09,12.11,12.03,12.06,21707,10.971299268607,10.9894486470497,10.9168511332789,10.944075200943,23920.3783959237,0.0,1.0
2015-04-23,12.39,12.41,12.109,12.109,62375,11.2435399452474,11.2616893236901,10.9885411781276,10.9885411781276,68735.1362438723,0.0,1.0
2015-04-24,12.4,12.49,12.38,12.39,25278,11.2526146344687,11.3342868374608,11.234465256026,11.2435399452474,27855.4993823264,0.0,1.0
2015-04-27,12.65,12.66,12.42,12.44,25816,11.4794818650024,11.4885565542237,11.2707640129114,11.2889133913541,28448.3571506502,0.0,1.0
2015-04-28,12.76,12.96,12.6,12.6,60770,11.5793034464372,11.7607972308641,11.4341084188957,11.4341084188957,66966.4806339097,0.0,1.0
2015-04-29,12.6,12.83,12.49,12.8,31761,11.4341084188957,11.6428262709866,11.3342868374608,11.6156022033226,34999.5456872404,0.0,1.0
2015-04-30,12.41,12.47,12.26,12.43,31719,11.2616893236901,11.3161374590182,11.1255689853699,11.2798387021328,34953.2631105312,0.0,1.0
2015-05-01,12.21,12.38,12.19,12.38,23758,11.0801955392632,11.234465256026,11.0620461608205,11.234465256026,26180.5108918944,0.0,1.0
2015-05-04,12.36,12.43,12.2999,12.32,26027,11.2163158775834,11.2798387021328,11.1617769953631,11.180017120698,28680.8720003087,0.0,1.0
2015-05-05,12.28,12.43,12.19,12.43,27725,11.1437183638126,11.2798387021328,11.0620461608205,11.2798387021328,30552.0104586991,0.0,1.0
2015-05-06,12.23,12.35,12.12,12.35,25136,11.0983449177059,11.207241188362,10.9985233362711,11.207241188362,27699.0201944043,0.0,1.0
2015-05-07,12.21,12.24,12.13,12.2,23070,11.0801955392632,11.1074196069272,11.0075980254924,11.0711208500418,25422.3582067516,0.0,1.0
2015-05-08,12.51,12.5303,12.22,12.33,22086,11.3524362159035,11.3708578350229,11.0892702284845,11.1890918099193,24338.0235524195,0.0,1.0
2015-05-11,12.42,12.54,12.42,12.46,65750,11.2707640129114,11.3796602835676,11.2707640129114,11.3070627697968,72454.2718722984,0.0,1.0
2015-05-12,12.53,12.57,12.44,12.46,23592,11.3705855943462,11.4068843512316,11.2889133913541,11.3070627697968,25997.5845172816,0.0,1.0
2015-05-13,12.55,12.63,12.52,12.53,31689,11.3887349727889,11.4613324865597,11.3615109051249,11.3705855943462,34920.2041271675,0.0,1.0
2015-05-14,12.7,12.85,12.6,12.6,35313,11.5248553111091,11.6609756494293,11.4341084188957,11.4341084188957,38913.7293175129,0.0,1.0
2015-05-15,12.72,12.72,12.6,12.66,15969,11.5430046895518,11.5430046895518,11.4341084188957,11.4885565542237,17597.2968445434,0.0,1.0
2015-05-18,12.58,12.68,12.47,12.68,7651,11.415959040453,11.5067059326664,11.3161374590182,11.5067059326664,8431.1427238776,0.0,1.0
2015-05-19,12.53,12.55,12.41,12.46,32581,11.3705855943462,11.3887349727889,11.2616893236901,11.3070627697968,35903.1578991841,0.0,1.0
2015-05-20,12.55,12.585,12.43,12.52,36906,11.3887349727889,11.4204963850636,11.2798387021328,11.3615109051249,40669.16133413,0.0,1.0
2015-05-21,12.57,12.57,12.45,12.5,34630,11.4068843512316,11.4068843512316,11.2979880805755,11.3433615266822,38161.0864629307,0.0,1.0
2015-05-22,12.39,12.48,12.35,12.48,27089,11.2435399452474,11.3252121482395,11.207241188362,11.3252121482395,29851.1600113869,0.0,1.0
2015-05-26,12.2,12.33,12.17,12.27,58371,11.0711208500418,11.1890918099193,11.0438967823778,11.1346436745912,64322.8639309191,0.0,1.0
2015-05-27,12.08,12.25,12.02,12.18,48449,10.9622245793857,11.1164942961486,10.9077764440576,11.0529714715991,53389.1561664026,0.0,1.0
2015-05-28,12.06,12.114,11.93,11.97,30879,10.944075200943,10.9930785227382,10.8261042410655,10.8624029979509,34027.6115763452,0.0,1.0
2015-05-29,12.01,12.02,11.93,11.98,16907,10.8987017548363,10.9077764440576,10.8261042410655,10.8714776871722,18630.9410577177,0.0,1.0
2015-06-01,11.89,12.0,11.76,11.99,34277,10.7898054841801,10.8896270656149,10.6718345243026,10.8805523763936,37772.0924253501,0.0,1.0
2015-06-02,12.06,12.08,11.891,11.91,96598,10.944075200943,10.9622245793857,10.7907129531022,10.8079548626228,106447.722499167,0.0,1.0
2015-06-03,11.97,12.03,11.95,11.97,19582,10.8624029979509,10.9168511332789,10.8442536195082,10.8624029979509,21578.7004076554,0.0,1.0
2015-06-04,11.89,11.96,11.83,11.87,25638,10.7898054841801,10.8533283087295,10.735357348852,10.7716561057374,28252.2071826918,0.0,1.0
2015-06-05,12.18,12.19,11.96,11.98,32533,11.0529714715991,11.0620461608205,10.8533283087295,10.8714776871722,35850.2635258021,0.0,1.0
2015-06-08,12.1,12.21,11.9,12.21,21784,10.9803739578284,11.0801955392632,10.7988801734015,11.0801955392632,24005.2297865573,0.0,1.0
2015-06-09,12.19,12.31,12.14,12.19,45519,11.0620461608205,11.1709424314766,11.0166727147137,11.0620461608205,50160.3954578728,0.0,1.0
2015-06-10,12.36,12.52,12.34,12.36,50676,11.2163158775834,11.3615109051249,11.1981664991407,11.2163158775834,55843.2346981076,0.0,1.0
2015-06-11,12.2,12.38,12.2,12.34,14613,11.1346436745912,11.298925302577,11.1346436745912,11.2624182741357,16011.163465143,0.07,1.0
2015-06-12,12.19,12.22,12.08,12.13,30323,11.1255169174809,11.1528971888119,11.0251225892674,11.070756374819,33224.2872615842,0.0,1.0
2015-06-15,12.16,12.16,12.07,12.12,7976,11.09813664615,11.09813664615,11.0159958321571,11.0616296177087,8739.13910887425,0.0,1.0
2015-06-16,12.16,12.25,12.11,12.15,29619,11.09813664615,11.1802774601428,11.0525028605984,11.0890098890396,32452.9289450535,0.0,1.0
2015-06-17,12.21,12.23,12.12,12.22,16761,11.1437704317016,11.1620239459222,11.0616296177087,11.1528971888119,18364.6828741025,0.0,1.0
2015-06-18,12.34,12.36,12.29,12.32,13323,11.2624182741357,11.2806717883564,11.2167844885841,11.2441647599151,14597.7370044549,0.0,1.0
2015-06-19,12.38,12.39,12.23,12.27,8505,11.298925302577,11.3080520596873,11.1620239459222,11.1985309743635,9318.75352569909,0.0,1.0
2015-06-22,12.44,12.51,12.3962,12.4,19376,11.3536858452389,11.4175731450112,11.3137106490957,11.3171788167977,21229.8845754198,0.0,1.0
2015-06-23,12.48,12.55,12.33,12.33,117631,11.3901928736802,11.4540801734525,11.2532915170254,11.2532915170254,128885.866664493,0.0,1.0
2015-06-24,12.45,12.5,12.39,12.4,35886,11.3628126023493,11.4084463879009,11.3080520596873,11.3171788167977,39319.5519133728,0.0,1.0
2015-06-25,12.46,12.52,12.41,12.5108,146786,11.3719393594596,11.4266999021215,11.326305573908,11.41830328558,160830.400355469,0.0,1.0
2015-06-26,12.39,12.46,12.24,12.42,182400,11.3080520596873,11.3719393594596,11.1711507030325,11.3354323310183,199851.927464728,0.0,1.0
2015-06-29,11.86,12.13,11.82,12.08,62886,10.8243339328403,11.070756374819,10.7878269043991,11.0251225892674,68902.896439402,0.0,1.0
2015-06-30,11.93,11.94,11.77,11.86,25851,10.8882212326126,10.8973479897229,10.7421931188475,10.8243339328403,28324.4088645322,0.0,1.0
2015-07-01,11.99,12.027,11.91,11.98,8316,10.9429817752745,10.9767507765827,10.8699677183919,10.9338550181642,9111.67011401688,0.0,1.0
2015-07-02,11.96,11.99,11.83,11.83,17205,10.9156015039435,10.9429817752745,10.7969536615094,10.7969536615094,18851.1645396418,0.0,1.0
2015-07-06,11.71,11.83,11.67,11.83,16089,10.6874325761855,10.7969536615094,10.6509255477442,10.7969536615094,17628.3862992325,0.0,1.0
2015-07-07,11.79,11.79,11.55,11.73,27118,10.7604466330681,10.7604466330681,10.5414044624204,10.7056860904062,29712.6346984018,0.0,1.0
2015-07-08,11.41,11.756,11.4,11.71,29245,10.4136298628759,10.729415658893,10.4045031057656,10.6874325761855,32043.1448393968,0.0,1.0
2015-07-09,11.17,11.57,10.95,11.48,77106,10.1945876922282,10.559657976641,9.99379903580116,10.4775171626482,84483.457889777,0.0,1.0
2015-07-10,11.46,11.49,11.22,11.24,63108,10.4592636484275,10.4866439197585,10.2402214777798,10.2584749920005,69146.1372721714,0.0,1.0
2015-07-13,11.47,11.51,11.3539,11.39,15035,10.4683904055378,10.5048974339791,10.362428755487,10.3953763486553,16473.5401832905,0.0,1.0
2015-07-14,11.41,11.49,11.25,11.49,20884,10.4136298628759,10.4866439197585,10.2676017491108,10.4866439197585,22882.1691511698,0.0,1.0
2015-07-15,11.29,11.43,11.25,11.39,46045,10.3041087775521,10.4318833770965,10.2676017491108,10.3953763486553,50450.5592111478,0.0,1.0
2015-07-16,11.33,11.39,11.15,11.32,59243,10.3406158059933,10.3953763486553,10.1763341780076,10.331489048883,64911.3362872419,0.0,1.0
2015-07-17,11.36,11.39,11.29,11.39,13378,10.3679960773243,10.3953763486553,10.3041087775521,10.3953763486553,14657.9993729338,0.0,1.0
2015-07-20,11.36,11.57,11.352,11.42,15229,10.3679960773243,10.559657976641,10.360694671636,10.4227566199862,16686.1019921071,0.0,1.0
2015-07-21,11.31,11.44,11.3,11.43,22423,10.3223622917727,10.4410101342069,10.3132355346624,10.4318833770965,24568.4197891535,0.0,1.0
2015-07-22,11.2,11.35,11.19,11.26,114003,10.2219679635592,10.358869320214,10.2128412064489,10.2767285062211,124910.741703735,0.0,1.0
2015-07-23,11.08,11.37,11.04,11.27,29883,10.1124468782353,10.3771228344346,10.075939849794,10.2858552633314,32742.1883137526,0.0,1.0
2015-07-24,11.02,11.1099,11.0,11.04,9932,10.0576863355734,10.1397358819952,10.0394328213528,10.075939849794,10882.288067871,0.0,1.0
2015-07-27,11.07,11.12,10.71,11.02,39199,10.103320121125,10.1489539066766,9.77475686515346,10.0576863355734,42949.5378546594,0.0,1.0
2015-07-28,11.25,11.26,11.13,11.16,15476,10.2676017491108,10.2767285062211,10.1580806637869,10.1854609351179,16956.7348105489,0.0,1.0
2015-07-29,11.42,11.59,11.25,11.28,31936,10.4227566199862,10.5779114908617,10.2676017491108,10.2949820204417,34991.6181771577,0.0,1.0
2015-07-30,11.43,11.49,11.32,11.34,7346,10.4318833770965,10.4866439197585,10.331489048883,10.3497425631037,8048.86106993365,0.0,1.0
2015-07-31,11.37,11.5,11.3001,11.49,16524,10.3771228344346,10.4957706768688,10.3133268022335,10.4866439197585,18105.0068499297,0.0,1.0
2015-08-03,11.42,11.42,11.2,11.39,8997,10.4227566199862,10.4227566199862,10.2219679635592,10.3953763486553,9857.82780372895,0.0,1.0
2015-08-04,11.38,11.57,11.378,11.41,39905,10.3862495915449,10.559657976641,10.3844242401229,10.4136298628759,43723.0875300439,0.0,1.0
2015-08-05,11.48,11.53,11.4,11.53,13048,10.4775171626482,10.5231509481998,10.4045031057656,10.5231509481998,14296.4251620601,0.0,1.0
2015-08-06,11.44,11.49,11.32,11.49,22867,10.4410101342069,10.4866439197585,10.331489048883,10.4866439197585,25054.9014546925,0.0,1.0
2015-08-07,11.38,11.5,11.32,11.33,16446,10.3862495915449,10.4957706768688,10.331489048883,10.3406158059933,18019.5438546323,0.0,1.0
2015-08-10,11.84,11.84,11.5,11.5,24659,10.8060804186197,10.8060804186197,10.4957706768688,10.4957706768688,27018.3589876794,0.0,1.0
2015-08-11,11.73,11.81,11.68,11.68,66326,10.7056860904062,10.7787001472887,10.6600523048546,10.6600523048546,72672.033667903,0.0,1.0
2015-08-12,11.38,11.71,11.18,11.68,38021,10.3862495915449,10.6874325761855,10.2037144493385,10.6600523048546,41658.8274897832,0.0,1.0
2015-08-13,11.33,11.72,11.29,11.54,30787,10.3406158059933,10.6965593332959,10.3041087775521,10.5322777053101,33732.6825156612,0.0,1.0
2015-08-14,11.3,11.42,11.263,11.31,24739,10.3132355346624,10.4227566199862,10.2794665333542,10.3223622917727,27106.0133418306,0.0,1.0
2015-08-17,11.25,11.29,11.19,11.24,47986,10.2676017491108,10.3041087775521,10.2128412064489,10.2584749920005,52577.2729787413,0.0,1.0
2015-08-18,11.46,11.46,11.2,11.2,12202,10.4592636484275,10.4592636484275,10.2219679635592,10.2219679635592,13369.4803669113,0.0,1.0
2015-08-19,11.14,11.3,10.98,11.3,40601,10.1672074208972,10.3132355346624,10.0211793071321,10.3132355346624,44485.6804111593,0.0,1.0
2015-08-20,10.91,11.04,10.91,11.02,15005,9.95729200735987,10.075939849794,9.95729200735987,10.0576863355734,16440.6698004838,0.0,1.0
2015-08-21,10.65,10.91,10.61,10.91,50051,9.71999632249154,9.95729200735987,9.68348929405025,9.95729200735987,54839.8509952691,0.0,1.0
2015-08-24,10.24,10.54,10.06,10.18,43685,9.34579928096839,9.61960199427801,9.18151765298262,9.29103873830646,47864.7557636877,0.0,1.0
2015-08-25,10.23,10.57,10.21,10.57,26565,9.33667252385807,9.64698226560897,9.31841900963743,9.64698226560897,29106.7239753317,0.0,1.0
2015-08-26,10.68,10.71,10.19,10.43,25254,9.7473765938225,9.77475686515346,9.30016549541678,9.51920766606448,27670.2882466789,0.0,1.0
2015-08-27,10.76,10.97,10.71,10.8,78315,9.82039065070506,10.0120525500218,9.77475686515346,9.85689767914635,85808.1343168869,0.0,1.0
2015-08-28,10.91,10.91,10.67,10.73,22659,9.95729200735987,9.95729200735987,9.73824983671218,9.7930103793741,24827.0001338995,0.0,1.0
2015-08-31,11.0,11.01,10.79,10.85,63090,10.0394328213528,10.0485595784631,9.84777092203602,9.90253146469795,69126.415042487,0.0,1.0
2015-09-01,10.8,11.01,10.73,10.79,34163,9.85689767914635,10.0485595784631,9.7930103793741,9.84777092203602,37431.6962608415,0.0,1.0
2015-09-02,10.62,10.91,10.553,10.91,31668,9.69261605116057,9.95729200735987,9.63146677852142,9.95729200735987,34697.9760907511,0.0,1.0
2015-09-03,10.59,10.74,10.57,10.71,22403,9.66523577982961,9.80213713648442,9.64698226560897,9.77475686515346,24546.5062006157,0.0,1.0
2015-09-04,10.4,10.5,10.32,10.5,48504,9.49182739473352,9.58309496583673,9.41881333785095,9.58309496583673,53144.8349218704,0.0,1.0
2015-09-08,10.51,10.68,10.47,10.47,21949,9.59222172294704,9.7473765938225,9.55571469450576,9.55571469450576,24049.0677408076,0.0,1.0
2015-09-09,10.85,10.97,10.595,10.65,25623,9.90253146469795,10.0120525500218,9.66979915838477,9.71999632249154,28074.5939552013,0.0,1.0
2015-09-10,10.85,10.96,10.82,10.82,17120,9.90253146469795,10.0029257929115,9.87515119336699,9.87515119336699,18758.031788356,0.0,1.0
2015-09-11,10.68,10.74,10.625,10.69,22008,9.8158272721499,9.87097236918445,9.76527759986823,9.82501812165566,23945.5558337794,0.075,1.0
2015-09-14,10.4,10.64,10.3601,10.62,16409,9.55848348598867,9.77906387412687,9.52181199646069,9.76068217511535,17853.6271208872,0.0,1.0
2015-09-15,10.47,10.55,10.36,10.4,20186,9.62281943252898,9.69634622857504,9.52172008796563,9.55848348598867,21963.1493120988,0.0,1.0
2015-09-16,10.69,10.73,10.5,10.5,11106,9.82501812165566,9.86178151967869,9.65039198104625,9.65039198104625,12083.7578648652,0.0,1.0
2015-09-17,10.74,10.79,10.55,10.65,29299,9.87097236918445,9.91692661671324,9.69634622857504,9.78825472363263,31878.4460366186,0.0,1.0
2015-09-18,10.42,10.7097,10.42,10.7,19958,9.57686518500018,9.843124095182,9.57686518500018,9.83420897116142,21715.0764872124,0.0,1.0
2015-09-21,10.64,10.74,10.5244,10.54,14443,9.77906387412687,9.87097236918445,9.6728176538403,9.68715537906928,15714.5430255941,0.0,1.0
2015-09-22,10.58,10.63,10.47,10.51,31456,9.72391877709232,9.76987302462111,9.62281943252898,9.65958283055201,34225.3455246894,0.0,1.0
2015-09-23,10.39,10.57,10.36,10.57,17809,9.54929263648291,9.71472792758656,9.52172008796563,9.71472792758656,19376.8813087867,0.0,1.0
2015-09-24,10.32,10.35,10.23,10.32,17363,9.4849566899426,9.51252923845987,9.40223904439078,9.4849566899426,18891.6160460701,0.0,1.0
2015-09-25,10.5,10.544,10.34,10.36,17636,9.65039198104625,9.69083171887159,9.50333838895412,9.52172008796563,19188.6506127105,0.0,1.0
2015-09-28,10.23,10.43,10.23,10.43,14975,9.40223904439078,9.58605603450594,9.40223904439078,9.58605603450594,16293.3796169959,0.0,1.0
2015-09-29,10.19,10.26,10.14,10.25,74816,9.36547564636774,9.42981159290805,9.31952139883895,9.42062074340229,81402.7038013468,0.0,1.0
2015-09-30,10.62,10.62,10.28,10.28,29488,9.76068217511535,9.76068217511535,9.44819329191957,9.44819329191957,32084.085351985,0.0,1.0
2015-10-01,10.67,10.85,10.58,10.63,38902,9.80663642264414,9.97207171374779,9.72391877709232,9.76987302462111,42326.8817269032,0.0,1.0
2015-10-02,10.73,10.74,10.56,10.56,26263,9.86178151967869,9.87097236918445,9.7055370780808,9.7055370780808,28575.1605262881,0.0,1.0
2015-10-05,10.93,11.04,10.83,10.84,19854,10.0455985097939,10.1466978543572,9.95369001473627,9.96288086424203,21601.9204618254,0.0,1.0
2015-10-06,10.99,11.1,10.95,10.96,25799,10.1007436068284,10.2018429513918,10.0639802088054,10.0731710583111,28070.31056687,0.0,1.0
2015-10-07,11.09,11.1,10.96,11.08,25478,10.192652101886,10.2018429513918,10.0731710583111,10.1834612523802,27721.0501423587,0.0,1.0
2015-10-08,11.27,11.27,11.05,11.1,20774,10.3580873929896,10.3580873929896,10.155888703863,10.2018429513918,22602.9160710167,0.0,1.0
2015-10-09,11.37,11.43,11.21,11.21,18553,10.4499958880472,10.5051409850818,10.3029422959551,10.3029422959551,20186.3821057847,0.0,1.0
2015-10-12,11.37,11.45,11.21,11.37,10768,10.4499958880472,10.5235226840933,10.3029422959551,10.4499958880472,11716.0007823581,0.0,1.0
2015-10-13,11.23,11.29,11.16,11.28,12634,10.3213239949666,10.3764690920012,10.2569880484263,10.3672782424954,13746.2810070869,0.0,1.0
2015-10-14,11.26,11.32,11.15,11.23,14955,10.3488965434839,10.4040416405184,10.2477971989205,10.3213239949666,16271.6188428831,0.0,1.0
2015-10-15,11.37,11.39,11.25,11.29,13631,10.4499958880472,10.4683775870587,10.3397056939781,10.3764690920012,14831.0555966125,0.0,1.0
2015-10-16,11.05,11.4,11.05,11.4,32417,10.155888703863,10.4775684365645,10.155888703863,10.4775684365645,35270.9507208117,0.0,1.0
2015-10-19,11.46,11.46,11.0004,11.03,195320,10.5327135335991,10.5327135335991,10.1103020903144,10.1375070048514,212515.719986086,0.0,1.0
2015-10-20,11.34,11.389,11.15,11.15,24642,10.4224233395299,10.4674585021082,10.2477971989205,10.2477971989205,26811.4497844418,0.0,1.0
2015-10-21,11.16,11.341,11.15,11.34,18519,10.2569880484263,10.4233424244805,10.2477971989205,10.4224233395299,20149.3887897928,0.0,1.0
2015-10-22,11.34,11.44,11.21,11.21,20063,10.4224233395299,10.5143318345875,10.3029422959551,10.3029422959551,21829.3205513049,0.0,1.0
2015-10-23,11.52,11.59,11.35,11.35,21088,10.5878586306336,10.6521945771739,10.4316141890357,10.4316141890357,22944.5602245883,0.0,1.0
2015-10-26,11.24,11.58,11.23,11.51,15284,10.3305148444724,10.6430037276681,10.3213239949666,10.5786677811278,16629.5835770394,0.0,1.0
2015-10-27,11.27,11.27,11.14,11.19,12048,10.3580873929896,10.3580873929896,10.2386063494148,10.2845605969436,13108.6903255805,0.0,1.0
2015-10-28,11.33,11.43,11.24,11.31,45865,10.4132324900242,10.5051409850818,10.3305148444724,10.3948507910127,49902.8952342917,0.0,1.0
2015-10-29,11.21,11.29,11.18,11.29,9802,10.3029422959551,10.3764690920012,10.2753697474378,10.3764690920012,10664.9553927074,0.0,1.0
2015-10-30,11.33,11.33,11.13,11.24,23339,10.4132324900242,10.4132324900242,10.229415499909,10.3305148444724,25393.7353509895,0.0,1.0
2015-11-02,11.49,11.516,11.34,11.34,31106,10.5602860821163,10.5841822908313,10.4224233395299,10.4224233395299,33844.5319777146,0.0,1.0
2015-11-03,11.75,11.8,11.4802,11.5,31686,10.799248169266,10.8452024167948,10.5512790496007,10.5694769316221,34475.5944269873,0.0,1.0
2015-11-04,11.51,11.735,11.5,11.73,29723,10.5786677811278,10.7854618950074,10.5694769316221,10.7808664702545,32339.7744478112,0.0,1.0
2015-11-05,11.45,11.53,11.35,11.51,19250,10.5235226840933,10.5970494801394,10.4316141890357,10.5786677811278,20944.7450836175,0.0,1.0
2015-11-06,11.32,11.44,11.26,11.39,21037,10.4040416405184,10.5143318345875,10.3488965434839,10.4683775870587,22889.0702506006,0.0,1.0
2015-11-09,11.38,11.41,11.23,11.37,18702,10.459186737553,10.4867592860703,10.3213239949666,10.4499958880472,20348.4998729254,0.0,1.0
2015-11-10,11.4,11.42,11.28,11.29,24063,10.4775684365645,10.495950135576,10.3672782424954,10.3764690920012,26181.4753738747,0.0,1.0
2015-11-11,11.07,11.495,11.07,11.495,49631,10.1742704028745,10.5648815068692,10.1742704028745,10.5648815068692,54000.4489997411,0.0,1.0
2015-11-12,10.64,11.07,10.6202,11.02,230076,9.77906387412687,10.1742704028745,9.76086599210547,10.1283161553457,250331.593239396,0.0,1.0
2015-11-13,10.7,10.81,10.6,10.65,245872,9.83420897116142,9.93530831572476,9.74230047610383,9.78825472363263,267518.252633724,0.0,1.0
2015-11-16,11.18,11.3,10.65,10.7,100013,10.2753697474378,10.3856599415069,9.78825472363263,9.83420897116142,108818.01506742,0.0,1.0
2015-11-17,11.23,11.31,11.16,11.23,29835,10.3213239949666,10.3948507910127,10.2569880484263,10.3213239949666,32461.634782843,0.0,1.0
2015-11-18,11.27,11.29,11.245,11.29,19445,10.3580873929896,10.3764690920012,10.3351102692252,10.3764690920012,21156.9126312178,0.0,1.0
2015-11-19,11.31,11.42,11.28,11.34,24335,10.3948507910127,10.495950135576,10.3672782424954,10.4224233395299,26477.4219018094,0.0,1.0
2015-11-20,11.25,11.37,11.23,11.3,26214,10.3397056939781,10.4499958880472,10.3213239949666,10.3856599415069,28521.8466297117,0.0,1.0
2015-11-23,11.35,11.43,11.2,11.21,25671,10.4316141890357,10.5051409850818,10.2937514464493,10.3029422959551,27931.0416125478,0.0,1.0
2015-11-24,11.32,11.33,11.13,11.33,81447,10.4040416405184,10.4132324900242,10.229415499909,10.4132324900242,88617.4884584623,0.0,1.0
2015-11-25,11.3,11.32,11.21,11.32,31839,10.3856599415069,10.4040416405184,10.3029422959551,10.4040416405184,34642.0643489505,0.0,1.0
2015-11-27,11.25,11.27,11.16,11.27,6923,10.3397056939781,10.3580873929896,10.2569880484263,10.3580873929896,7532.49195916281,0.0,1.0
2015-11-30,11.39,11.39,11.26,11.29,16039,10.4683775870587,10.4683775870587,10.3488965434839,10.3764690920012,17451.0527997996,0.0,1.0
2015-12-01,11.51,11.54,11.35,11.38,25078,10.5786677811278,10.6062403296451,10.4316141890357,10.459186737553,27285.8346601019,0.0,1.0
2015-12-02,11.51,11.54,11.28,11.52,58304,10.5786677811278,10.6062403296451,10.3672782424954,10.5878586306336,63437.0086937786,0.0,1.0
2015-12-03,11.37,11.54,11.33,11.53,35261,10.4499958880472,10.6062403296451,10.4132324900242,10.5970494801394,38365.3327996591,0.0,1.0
2015-12-04,11.4,11.49,11.34,11.39,172544,10.4775684365645,10.5602860821163,10.4224233395299,10.4683775870587,187734.550426374,0.0,1.0
2015-12-07,11.25,11.35,11.21,11.32,14629,10.3397056939781,10.4316141890357,10.3029422959551,10.4040416405184,15916.9182248437,0.0,1.0
2015-12-08,11.09,11.245,11.06,11.11,11970,10.192652101886,10.3351102692252,10.1650795533687,10.2110338008975,13023.8233065403,0.0,1.0
2015-12-09,11.0,11.23,11.0,11.05,24127,10.1099344563342,10.3213239949666,10.1099344563342,10.155888703863,26251.1098510357,0.0,1.0
2015-12-10,11.09,11.22,11.05,11.07,35520,10.192652101886,10.3121331454608,10.155888703863,10.1742704028745,38647.1348244204,0.0,1.0
2015-12-11,11.02,11.15,10.94,10.96,50232,10.1972475266389,10.3175417352108,10.1232203213638,10.1417271226826,54284.9076237396,0.075,1.0
2015-12-14,10.84,11.0,10.764,11.0,60948,10.03068631477,10.1787407253201,9.96036046975869,10.1787407253201,65865.5150073995,0.0,1.0
2015-12-15,11.08,11.09,10.96,10.99,4736,10.2527679305952,10.2620213312545,10.1417271226826,10.1694873246607,5118.11838083355,0.0,1.0
2015-12-16,11.01,11.08,10.95,11.05,5940,10.1879941259795,10.2527679305952,10.1324737220232,10.225007728617,6419.26165163668,0.0,1.0
2015-12-17,10.85,11.03,10.78,11.03,20243,10.0399397154294,10.2065009272982,9.9751659108137,10.2065009272982,21876.2817532123,0.0,1.0
2015-12-18,10.87,10.89,10.8,10.83,44469,10.0584465167481,10.0769533180669,9.99367271213247,10.0214329141106,48056.9270011167,0.0,1.0
2015-12-21,11.11,11.11,10.95,10.96,39714,10.2805281325733,10.2805281325733,10.1324737220232,10.1417271226826,42918.275628468,0.0,1.0
2015-12-22,11.13,11.17,11.0802,11.09,20907,10.2990349338921,10.3360485365296,10.2529529986083,10.2620213312545,22593.8557829576,0.0,1.0
2015-12-23,11.22,11.3155,11.13,11.24,18305,10.3823155398265,10.4706855161236,10.2990349338921,10.4008223411453,19781.9165880824,0.0,1.0
2015-12-24,11.18,11.34,11.14,11.17,11104,10.345301937189,10.4933563477391,10.3082883345515,10.3360485365296,11999.9126901976,0.0,1.0
2015-12-28,11.05,11.19,11.05,11.13,10068,10.225007728617,10.3545553378484,10.225007728617,10.2990349338921,10880.3242943903,0.0,1.0
2015-12-29,11.19,11.22,11.15,11.18,14007,10.3545553378484,10.3823155398265,10.3175417352108,10.345301937189,15137.1377027735,0.0,1.0
2015-12-30,11.11,11.17,11.04,11.12,47723,10.2805281325733,10.3360485365296,10.2157543279576,10.2897815332327,51573.4720203801,0.0,1.0
2015-12-31,11.09,11.14,11.03,11.09,20949,10.2620213312545,10.3082883345515,10.2065009272982,10.2620213312545,22639.2445017067,0.0,1.0
2016-01-04,10.93,11.18,10.84,11.18,54691,10.1139669207044,10.345301937189,10.03068631477,10.345301937189,59103.6765975864,0.0,1.0
2016-01-05,10.88,10.99,10.84,10.965,26143,10.0676999174075,10.1694873246607,10.03068631477,10.1463538230123,28252.3160536597,0.0,1.0
2016-01-06,11.0,11.11,10.75,10.75,23325,10.1787407253201,10.2805281325733,9.94740570883556,9.94740570883556,25206.9491623613,0.0,1.0
2016-01-07,10.81,10.91,10.69,10.86,32984,10.0029261127918,10.0954601193857,9.89188530487927,10.0491931160888,35645.2737908393,0.0,1.0
2016-01-08,10.74,10.86,10.72,10.86,32323,9.93815230817617,10.0491931160888,9.91964550685741,10.0491931160888,34930.9418124332,0.0,1.0
2016-01-11,10.68,10.82,10.6,10.8,38038,9.88263190421988,10.0121795134512,9.80860469894483,9.99367271213247,41107.0496136291,0.0,1.0
2016-01-12,11.15,11.15,10.61,10.71,32021,10.3175417352108,10.3175417352108,9.81785809960421,9.91039210619803,34604.5753109527,0.0,1.0
2016-01-13,10.64,10.97,10.61,10.97,38247,9.84561830158236,10.150980523342,9.81785809960421,10.150980523342,41332.912523594,0.0,1.0
2016-01-14,10.68,10.73,10.434,10.64,66785,9.88263190421988,9.92889890751679,9.65499824799909,9.84561830158236,72173.4662297233,0.0,1.0
2016-01-15,10.46,10.49,10.2501,10.4,35741,9.67905708971348,9.70681729169163,9.48482820987305,9.62353668575719,38624.7189715736,0.0,1.0
2016-01-19,10.39,10.49,10.26,10.49,64547,9.61428328509781,9.70681729169163,9.49398907652584,9.70681729169163,69754.8959306723,0.0,1.0
2016-01-20,10.26,10.34,9.89,10.16,59320,9.49398907652584,9.5680162818009,9.15161325212871,9.40145506993202,64106.161813988,0.0,1.0
2016-01-21,10.38,10.478,10.21,10.36,38484,9.60502988443843,9.69571321090037,9.44772207322893,9.58652308311966,41589.0345793916,0.0,1.0
2016-01-22,10.55,10.7,10.48,10.5,45436,9.76233769564792,9.90113870553865,9.69756389103225,9.71607069235101,49101.948216122,0.0,1.0
2016-01-25,10.41,10.57,10.37,10.54,21462,9.63279008641657,9.78084449696668,9.59577648377904,9.75308429498854,23193.6352807116,0.0,1.0
2016-01-26,10.66,10.66,10.42,10.46,28015,9.86412510290112,9.86412510290112,9.64204348707595,9.67905708971348,30275.3560893269,0.0,1.0
2016-01-27,10.08,10.57,10.02,10.54,62026,9.32742786465697,9.78084449696668,9.27190746070068,9.75308429498854,67030.4921219558,0.0,1.0
2016-01-28,10.34,10.38,10.06,10.28,51729,9.5680162818009,9.60502988443843,9.30892106333821,9.51249587784461,55902.6912420058,0.0,1.0
2016-01-29,10.43,10.45,10.23,10.36,106061,9.65129688773533,9.6698036890541,9.4662288745477,9.58652308311966,114618.402362667,0.0,1.0
2016-02-01,10.08,10.3,10.01,10.3,73849,9.32742786465697,9.53100267916337,9.26265406004129,9.53100267916337,79807.4164497842,0.0,1.0
2016-02-02,10.02,10.11,9.9,10.0,37212,9.27190746070068,9.35518806663511,9.16086665278809,9.25340065938191,40214.4048115664,0.0,1.0
2016-02-03,10.28,10.34,10.14,10.24,51951,9.51249587784461,9.5680162818009,9.38294826861326,9.47548227520708,56142.6030411074,0.0,1.0
2016-02-04,10.26,10.45,10.26,10.33,30933,9.49398907652584,9.6698036890541,9.49398907652584,9.55876288114152,33428.791358599,0.0,1.0
2016-02-05,10.21,10.39,10.14,10.25,41626,9.44772207322893,9.61428328509781,9.38294826861326,9.48473567586646,44984.5430153248,0.0,1.0
2016-02-08,10.07,10.1,9.93,10.1,49474,9.31817446399759,9.34593466597573,9.18862685476624,9.34593466597573,53465.7493186993,0.0,1.0
2016-02-09,10.27,10.3,9.98,9.98,76679,9.50324247718522,9.53100267916337,9.23489385806315,9.23489385806315,82865.7515464394,0.0,1.0
2016-02-10,9.77,10.33,9.76,10.24,79964,9.04057244421613,9.55876288114152,9.03131904355675,9.47548227520708,86415.7977628748,0.0,1.0
2016-02-11,9.6,9.715,9.34,9.7,745716,8.88326463300664,8.98967874058953,8.64267621586271,8.97579863960046,805883.18549022,0.0,1.0
2016-02-12,9.87,9.99,9.82,9.99,395546,9.13310645080995,9.24414725872253,9.08683944751304,9.24414725872253,427460.146339779,0.0,1.0
2016-02-16,10.3,10.3,9.85,10.0,165705,9.53100267916337,9.53100267916337,9.11459964949118,9.25340065938191,179074.705721289,0.0,1.0
2016-02-17,10.5,10.54,10.19,10.21,85155,9.71607069235101,9.75308429498854,9.42921527191017,9.44772207322893,92025.6272634886,0.0,1.0
2016-02-18,10.53,10.59,10.435,10.58,327861,9.74383089432915,9.79935129828545,9.65592358806503,9.79009789762606,354314.064708293,0.0,1.0
2016-02-19,10.65,10.71,10.36,10.43,140797,9.85487170224174,9.91039210619803,9.58652308311966,9.65129688773533,152157.034135605,0.0,1.0
2016-02-22,10.82,10.96,10.74,10.74,203172,10.0121795134512,10.1417271226826,9.93815230817617,9.93815230817617,219564.684896689,0.0,1.0
2016-02-23,10.68,10.88,10.64,10.82,80996,9.88263190421988,10.0676999174075,9.84561830158236,10.0121795134512,87531.0634235633,0.0,1.0
2016-02-24,10.87,10.948,10.515,10.57,65253,10.0584465167481,10.1306230418913,9.72995079334008,9.78084449696668,70517.8586791668,0.0,1.0
2016-02-25,11.02,11.06,10.91,10.99,295020,10.1972475266389,10.2342611292764,10.0954601193857,10.1694873246607,318823.328697955,0.0,1.0
2016-02-26,11.03,11.09,11.0,11.07,177085,10.2065009272982,10.2620213312545,10.1787407253201,10.2435145299358,191372.887134695,0.0,1.0
2016-02-29,11.0,11.1,10.99,11.01,105640,10.1787407253201,10.2712747319139,10.1694873246607,10.1879941259795,114163.434491397,0.0,1.0
2016-03-01,11.19,11.195,11.08,11.09,46266,10.3545553378484,10.3591820381781,10.2527679305952,10.2620213312545,49998.9157533034,0.0,1.0
2016-03-02,11.15,11.16,10.99,11.11,72233,10.3175417352108,10.3267951358702,10.1694873246607,10.2805281325733,78061.0314617298,0.0,1.0
2016-03-03,11.24,11.35,11.11,11.14,76107,10.4008223411453,10.5026097483985,10.2805281325733,10.3082883345515,82247.6004244297,0.0,1.0
2016-03-04,11.26,11.32,11.19,11.19,32480,10.419329142464,10.4748495464203,10.3545553378484,10.3545553378484,35100.6091658519,0.0,1.0
2016-03-07,11.34,11.42,11.22,11.22,57141,10.4933563477391,10.5673835530141,10.3823155398265,10.3823155398265,61751.3518579414,0.0,1.0
2016-03-08,11.2,11.29,11.15,11.29,50931,10.3638087385077,10.4470893444422,10.3175417352108,10.4470893444422,55040.305585776,0.0,1.0
2016-03-09,11.36,11.39,11.22,11.24,26678,10.5118631490579,10.539623351036,10.3823155398265,10.4008223411453,28830.4818758187,0.0,1.0
2016-03-10,11.26,11.34,11.093,11.32,53907,10.419329142464,10.4933563477391,10.2647973514524,10.4748495464203,58256.4205142728,0.0,1.0
2016-03-11,11.33,11.399,11.25,11.32,48738,10.5535034520251,10.6177745674875,10.4789862167063,10.5441887976102,52324.0024045322,0.075,1.0
2016-03-14,11.31,11.38,11.24,11.24,28129,10.5348741431954,10.6000767240993,10.4696715622914,10.4696715622914,30198.6512297814,0.0,1.0
2016-03-15,11.55,11.55,11.17,11.23,25976,10.7584258491518,10.7584258491518,10.4044689813875,10.4603569078766,27887.2396581749,0.0,1.0
2016-03-16,11.45,11.49,11.22,11.24,61806,10.6652793050033,10.7025379226627,10.4510422534617,10.4696715622914,66353.5084044178,0.0,1.0
2016-03-17,11.62,11.66,11.5,11.55,35218,10.8236284300557,10.8608870477151,10.7118525770775,10.7584258491518,37809.2395396369,0.0,1.0
2016-03-18,11.59,11.64,11.54,11.63,106526,10.7956844668112,10.8422577388854,10.7491111947369,10.8329430844706,114363.877880611,0.0,1.0
2016-03-21,11.61,11.6699,11.51,11.51,184746,10.8143137756409,10.8701085555858,10.7211672314924,10.7211672314924,198339.081378549,0.0,1.0
2016-03-22,11.58,11.65,11.53,11.55,122611,10.7863698123963,10.8515723933003,10.7397965403221,10.7584258491518,131632.366096724,0.0,1.0
2016-03-23,11.45,11.54,11.42,11.53,24120,10.6652793050033,10.7491111947369,10.6373353417587,10.7397965403221,25894.6804956567,0.0,1.0
2016-03-24,11.32,11.32,11.18,11.32,53790,10.5441887976102,10.5441887976102,10.4137836358023,10.5441887976102,57747.7140904387,0.0,1.0
2016-03-28,11.45,11.47,11.34,11.34,130075,10.6652793050033,10.683908613833,10.5628181064399,10.5628181064399,139645.545832195,0.0,1.0
2016-03-29,11.5,11.52,11.357,11.41,124024,10.7118525770775,10.7304818859072,10.5786530189452,10.6280206873439,133149.330588447,0.0,1.0
2016-03-30,11.57,11.66,11.5,11.57,35910,10.7770551579815,10.8608870477151,10.7118525770775,10.7770551579815,38552.1549170411,0.0,1.0
2016-03-31,11.58,11.71,11.56,11.61,61513,10.7863698123963,10.9074603197894,10.7677405035666,10.8143137756409,66038.9503038697,0.0,1.0
2016-04-01,11.48,11.49,11.37,11.48,29346,10.6932232682478,10.7025379226627,10.5907620696845,10.6932232682478,31505.1946030491,0.0,1.0
2016-04-04,11.28,11.49,11.28,11.49,27291,10.5069301799508,10.7025379226627,10.5069301799508,10.7025379226627,29298.9935906704,0.0,1.0
2016-04-05,11.11,11.17,11.06,11.16,85182,10.3485810548984,10.4044689813875,10.3020077828241,10.3951543269726,91449.4475116513,0.0,1.0
2016-04-06,11.21,11.22,11.0901,11.12,33638,10.4417275990469,10.4510422534617,10.3300448926128,10.3578957093132,36112.9876663723,0.0,1.0
2016-04-07,11.1,11.15,11.08,11.14,15413,10.3392664004835,10.3858396725578,10.3206370916538,10.3765250181429,16547.0443814079,0.0,1.0
2016-04-08,11.29,11.35,11.15,11.2,39336,10.5162448343657,10.5721327608548,10.3858396725578,10.432412944632,42230.230181474,0.0,1.0
2016-04-11,11.35,11.39,11.33,11.34,16582,10.5721327608548,10.6093913785142,10.5535034520251,10.5628181064399,17802.0560521965,0.0,1.0
2016-04-12,11.4,11.48,11.359,11.41,19750,10.618706032929,10.6932232682478,10.5805159498281,10.6280206873439,21203.1484158052,0.0,1.0
2016-04-13,11.34,11.48,11.33,11.4,36900,10.5628181064399,10.6932232682478,10.5535034520251,10.618706032929,39614.996280669,0.0,1.0
2016-04-14,11.35,11.38,11.31,11.35,24874,10.5721327608548,10.6000767240993,10.5348741431954,10.5721327608548,26704.1576554297,0.0,1.0
2016-04-15,11.54,11.73,11.33,11.35,50347,10.7491111947369,10.9260896286191,10.5535034520251,10.5721327608548,54051.3880147112,0.0,1.0
2016-04-18,11.51,11.63,11.44,11.44,32628,10.7211672314924,10.8329430844706,10.6559646505884,10.6559646505884,35028.6747600451,0.0,1.0
2016-04-19,11.63,11.7,11.59,11.62,22781,10.8329430844706,10.8981456653745,10.7956844668112,10.8236284300557,24457.1607119219,0.0,1.0
2016-04-20,11.74,11.82,11.6,11.67,23907,10.9354042830339,11.0099215183527,10.804999121226,10.87020170213,25666.0085659066,0.0,1.0
2016-04-21,11.75,11.82,11.7025,11.74,47944,10.9447189374488,11.0099215183527,10.9004743289782,10.9354042830339,51471.5821593601,0.0,1.0
2016-04-22,11.72,11.8224,11.7,11.76,22751,10.9167749742042,11.0121570354123,10.8981456653745,10.9540335918636,24424.9533978727,0.0,1.0
2016-04-25,11.68,11.7,11.58,11.68,34137,10.8795163565448,10.8981456653745,10.7863698123963,10.8795163565448,36648.7026567262,0.0,1.0
2016-04-26,11.76,11.81,11.73,11.73,28435,10.9540335918636,11.0006068639379,10.9260896286191,10.9260896286191,30527.1658330846,0.0,1.0
2016-04-27,11.85,11.91,11.78,11.81,24905,11.0378654815973,11.0937534080864,10.9726629006933,11.0006068639379,26737.438546614,0.0,1.0
2016-04-28,11.95,12.0,11.85,11.85,29231,11.1310120257458,11.17758529782,11.0378654815973,11.0378654815973,31381.7332325266,0.0,1.0
2016-04-29,11.83,11.98,11.78,11.96,25809,11.0192361727676,11.1589559889903,10.9726629006933,11.1403266801606,27707.9522766337,0.0,1.0
2016-05-02,11.73,11.86,11.65,11.86,20768,10.9260896286191,11.0471801360121,10.8515723933003,11.0471801360121,22296.0499392122,0.0,1.0
2016-05-03,11.51,11.68,11.49,11.63,64395,10.7211672314924,10.8795163565448,10.7025379226627,10.8329430844706,69132.9996068745,0.0,1.0
2016-05-04,11.56,11.56,11.39,11.42,57698,10.7677405035666,10.7677405035666,10.6093913785142,10.6373353417587,61943.2535339307,0.0,1.0
2016-05-05,11.57,11.61,11.4799,11.61,19362,10.7770551579815,10.8143137756409,10.6931301217037,10.8143137756409,20786.6004874339,0.0,1.0
2016-05-06,11.89,11.94,11.69,11.69,37285,11.0751240992567,11.1216973713309,10.8888310109597,10.8888310109597,40028.3234776352,0.0,1.0
2016-05-09,11.76,11.88,11.75,11.81,31489,10.9540335918636,11.0658094448418,10.9447189374488,11.0006068639379,33805.8704033059,0.0,1.0
2016-05-10,12.1,12.2,11.78,11.78,65794,11.2707318419685,11.363878386117,10.9726629006933,10.9726629006933,70634.9340187083,0.0,1.0
2016-05-11,12.1,12.18,11.92,12.06,52626,11.2707318419685,11.3452490772873,11.1030680625012,11.2334732243091,56498.0703053249,0.0,1.0
2016-05-12,12.2,12.24,12.1,12.18,97753,11.363878386117,11.4011370037764,11.2707318419685,11.3452490772873,104945.385675454,0.0,1.0
2016-05-13,12.18,12.23,12.07,12.2,39156,11.3452490772873,11.3918223493616,11.242787878724,11.363878386117,42036.9862971782,0.0,1.0
2016-05-16,12.3,12.31,12.24,12.24,81900,11.4570249302655,11.4663395846804,11.4011370037764,11.4011370037764,87925.9673546556,0.0,1.0
2016-05-17,12.16,12.27,12.14,12.26,49260,11.3266197684576,11.429080967021,11.3079904596279,11.4197663126061,52884.4096689907,0.0,1.0
2016-05-18,12.09,12.21,12.04,12.12,31727,11.2614171875537,11.3731930405319,11.2148439154794,11.2893611507982,34061.3817614304,0.0,1.0
2016-05-19,12.41,12.54,11.98,12.0,69736,11.5594861288289,11.6805766362219,11.1589559889903,11.17758529782,74866.9750847892,0.0,1.0
2016-05-20,12.2,12.32,12.16,12.24,50980,11.363878386117,11.4756542390952,11.3266197684576,11.4011370037764,54730.9623411519,0.0,1.0
2016-05-23,12.27,12.35,12.09,12.14,26009,11.429080967021,11.5035982023398,11.2614171875537,11.3079904596279,27922.6677036292,0.0,1.0
2016-05-24,12.16,12.27,12.15,12.17,68061,11.3266197684576,11.429080967021,11.3173051140428,11.3359344228725,73068.7333837023,0.0,1.0
2016-05-25,12.3,12.34,12.17,12.22,30131,11.4570249302655,11.4942835479249,11.3359344228725,11.3825076949467,32347.9526540065,0.0,1.0
2016-05-26,12.3,12.42,12.24,12.38,49908,11.4570249302655,11.5688007832437,11.4011370037764,11.5315421655843,53580.0876524561,0.0,1.0
2016-05-27,12.6,12.7,12.33,12.33,47392,11.736464562711,11.8296111068595,11.4849688935101,11.4849688935101,50878.9675808527,0.0,1.0
2016-05-31,12.49,12.61,12.48,12.6,43994,11.6340033641477,11.7457792171259,11.6246887097328,11.736464562711,47230.9524761991,0.0,1.0
2016-06-01,12.78,12.78,12.5,12.56,36962,11.9041283421783,11.9041283421783,11.6433180185625,11.6992059450516,39681.5580630376,0.0,1.0
2016-06-02,12.61,12.7,12.6,12.7,28459,11.7457792171259,11.8296111068595,11.736464562711,11.8296111068595,30552.931684324,0.0,1.0
2016-06-03,12.68,12.76,12.67,12.67,26739,11.8109817980298,11.8854990333486,11.801667143615,11.801667143615,28706.3790121628,0.0,1.0
2016-06-06,12.76,12.838,12.7,12.75,61823,11.8854990333486,11.9581533377845,11.8296111068595,11.8761843789338,66371.7592157128,0.0,1.0
2016-06-07,13.0,13.02,12.81,12.82,34613,12.109050739305,12.1276800481347,11.9320723054229,11.9413869598377,37159.7253729755,0.0,1.0
2016-06-08,13.16,13.27,13.07,13.07,50080,12.2580852099426,12.360546408506,12.174253320209,12.174253320209,53764.7429196722,0.0,1.0
2016-06-09,13.11,13.21,13.0,13.11,41964,12.2115119378684,12.3046584820169,12.109050739305,12.2115119378684,45051.5908921948,0.0,1.0
2016-06-10,12.87,13.11,12.87,13.07,62615,11.987960231912,12.2115119378684,11.987960231912,12.174253320209,67222.0323066146,0.0,1.0
2016-06-13,12.81,13.02,12.77,12.77,101791,12.0019322135342,12.1986852006414,11.9644554540853,11.9644554540853,108644.398818516,0.075,1.0
2016-06-14,12.67,12.79,12.65,12.78,57340,11.8707635554628,11.9831938338098,11.8520251757383,11.9738246439475,61200.5956150709,0.0,1.0
2016-06-15,12.7,12.77,12.65,12.65,60161,11.8988711250496,11.9644554540853,11.8520251757383,11.8520251757383,64211.5283013299,0.0,1.0
2016-06-16,12.63,12.71,12.48,12.56,36909,11.8332867960139,11.9082403149118,11.6927489480802,11.7677024669782,39394.0143626899,0.0,1.0
2016-06-17,12.53,12.69,12.52,12.69,22656,11.7395948973914,11.8895019351873,11.7302257075292,11.8895019351873,24181.3863664989,0.0,1.0
2016-06-20,12.56,12.75,12.56,12.67,23234,11.7677024669782,11.9457170743608,11.7677024669782,11.8707635554628,24798.3020320988,0.0,1.0
2016-06-21,12.63,12.69,12.56,12.62,62474,11.8332867960139,11.8895019351873,11.7677024669782,11.8239176061516,66680.2582918716,0.0,1.0
2016-06-22,12.7,12.73,12.63,12.68,77272,11.8988711250496,11.9269786946363,11.8332867960139,11.8801327453251,82474.580125004,0.0,1.0
2016-06-23,12.69,12.935,12.64,12.86,61425,11.8895019351873,12.1190470868123,11.8426559858761,12.0487781628455,65560.6310717776,0.0,1.0
2016-06-24,12.15,12.52,12.15,12.33,32036,11.3835656826262,11.7302257075292,11.3835656826262,11.5522111001465,34192.9243307359,0.0,1.0
2016-06-27,12.03,12.2,11.98,12.09,75662,11.2711354042792,11.4304116319374,11.224289454968,11.3273505434527,80756.1818177101,0.0,1.0
2016-06-28,11.88,12.29,11.85,12.2,48611,11.1305975563456,11.5147343406976,11.1024899867588,11.4304116319374,51883.8882707394,0.0,1.0
2016-06-29,12.04,12.12,11.86,12.0,79209,11.2805045941415,11.3554581130394,11.1118591766211,11.2430278346925,84541.9947344633,0.0,1.0
2016-06-30,12.09,12.12,12.0,12.08,68256,11.3273505434527,11.3554581130394,11.2430278346925,11.3179813535905,72851.5496041553,0.0,1.0
2016-07-01,12.26,12.29,12.13,12.13,31058,11.4866267711108,11.5147343406976,11.3648273029017,11.3648273029017,33149.0774086654,0.0,1.0
2016-07-05,12.1,12.22,11.92,12.14,40318,11.3367197333149,11.4491500116619,11.1680743157946,11.3741964927639,43032.5359959615,0.0,1.0
2016-07-06,12.0,12.07,11.95,12.07,37418,11.2430278346925,11.3086121637282,11.1961818853813,11.3086121637282,39937.284386549,0.0,1.0
2016-07-07,12.37,12.39,12.17,12.19,42552,11.5896878595955,11.60842623932,11.4023040623506,11.4210424420751,45416.9470633501,0.0,1.0
2016-07-08,12.31,12.41,12.25,12.41,59893,11.5334727204221,11.6271646190445,11.4772575812486,11.6271646190445,63925.4843594945,0.0,1.0
2016-07-11,12.4576,12.55,12.3511,12.38,38286,11.6717619627888,11.7583332771159,11.5719800907559,11.5990570494578,40863.7252130902,0.0,1.0
2016-07-12,12.81,12.8761,12.63,12.65,55626,12.0019322135342,12.0638625585237,11.8332867960139,11.8520251757383,59371.1951810941,0.0,1.0
2016-07-13,12.86,12.94,12.73,12.79,207546,12.0487781628455,12.1237316817434,11.9269786946363,11.9831938338098,221519.686388654,0.0,1.0
2016-07-14,12.94,13.14,12.92,12.94,70312,12.1237316817434,12.3111154789883,12.1049933020189,12.1237316817434,75045.9762624147,0.0,1.0
2016-07-15,12.81,12.95,12.81,12.94,28327,12.0019322135342,12.1331008716057,12.0019322135342,12.1237316817434,30234.2042551119,0.0,1.0
2016-07-18,12.89,12.8939,12.72,12.75,30911,12.0768857324322,12.0805397164785,11.9176095047741,11.9457170743608,32992.1801719123,0.0,1.0
2016-07-19,12.89,12.9341,12.77,12.81,38671,12.0768857324322,12.1182038597247,11.9644554540853,12.0019322135342,41274.6465474433,0.0,1.0
2016-07-20,12.99,13.0,12.8,12.8,102044,12.1705776310546,12.1799468209169,11.992563023672,11.992563023672,108914.432838233,0.0,1.0
2016-07-21,12.98,13.02,12.91,13.01,38995,12.1612084411924,12.1986852006414,12.0956241121567,12.1893160107791,41620.4608651845,0.0,1.0
2016-07-22,12.97,13.0,12.851,12.95,21867,12.1518392513301,12.1799468209169,12.0403458919694,12.1331008716057,23339.2644631105,0.0,1.0
2016-07-25,12.8,12.94,12.78,12.92,40667,11.992563023672,12.1237316817434,11.9738246439475,12.1049933020189,43405.033517232,0.0,1.0
2016-07-26,12.93,12.9599,12.84,12.86,100319,12.1143624918812,12.1423763695693,12.030039783121,12.0487781628455,107073.291794703,0.0,1.0
2016-07-27,13.06,13.14,12.93,12.93,141077,12.2361619600903,12.3111154789883,12.1143624918812,12.1143624918812,150575.452172783,0.0,1.0
2016-07-28,13.09,13.15,13.06,13.09,66689,12.2642695296771,12.3204846688505,12.2361619600903,12.2642695296771,71179.0464069313,0.0,1.0
2016-07-29,13.33,13.35,13.05,13.11,60557,12.4891300863709,12.5078684660954,12.2267927702281,12.2830079094016,64634.1902452362,0.0,1.0
2016-08-01,13.34,13.43,13.28,13.38,29692,12.4984992762332,12.5828219849934,12.4422841370597,12.5359760356821,31691.1071678178,0.0,1.0
2016-08-02,13.28,13.37,13.23,13.29,45832,12.4422841370597,12.5266068458199,12.3954381877485,12.4516533269219,48917.7833664095,0.0,1.0
2016-08-03,13.15,13.29,13.13,13.29,34469,12.3204846688505,12.4516533269219,12.301746289126,12.4516533269219,36789.733698219,0.0,1.0
2016-08-04,13.16,13.28,13.14,13.16,43192,12.3298538587128,12.4422841370597,12.3111154789883,12.3298538587128,46100.037073703,0.0,1.0
2016-08-05,13.21,13.24,12.98,12.98,44960,12.376699808024,12.4048073776107,12.1612084411924,12.1612084411924,47987.0732273034,0.0,1.0
2016-08-08,13.33,13.36,13.22,13.23,30877,12.4891300863709,12.5172376559577,12.3860689978862,12.3954381877485,32955.8910151123,0.0,1.0
2016-08-09,13.42,13.51,13.33,13.33,66037,12.5734527951311,12.6577755038913,12.4891300863709,12.4891300863709,70483.1484588844,0.0,1.0
2016-08-10,13.66,13.94,13.63,13.93,110774,12.798313351825,13.0606506679678,12.7702057822382,13.0512814781055,118232.207510705,0.0,1.0
2016-08-11,13.74,13.89,13.59,13.65,57385,12.8732668707229,13.0138047186566,12.7327290227893,12.7889441619627,61248.6253814237,0.0,1.0
2016-08-12,13.62,13.82,13.59,13.74,36903,12.760836592376,12.9482203896209,12.7327290227893,12.8732668707229,39387.6103938429,0.0,1.0
2016-08-15,13.95,13.98,13.63,13.66,76670,13.07001985783,13.0981274274168,12.7702057822382,12.798313351825,81832.0485840161,0.0,1.0
2016-08-16,14.06,14.07,13.96,13.96,66244,13.1730809463147,13.182450136177,13.0793890476923,13.0793890476923,70704.0853841079,0.0,1.0
2016-08-17,14.17,14.17,14.0475,14.05,57111,13.2761420347994,13.2761420347994,13.1613694589869,13.1637117564525,60956.1774707412,0.0,1.0
2016-08-18,14.25,14.29,14.1467,14.21,58191,13.3510955536973,13.3885723131463,13.2543118224204,13.3136187942484,62108.8918632123,0.0,1.0
2016-08-19,14.23,14.27,14.07,14.19,38233,13.3323571739729,13.3698339334218,13.182450136177,13.2948804145239,40807.1568216078,0.0,1.0
2016-08-22,14.15,14.26,14.02,14.25,82698,13.2574036550749,13.3604647435596,13.1356041868657,13.3510955536973,88265.902619029,0.0,1.0
2016-08-23,14.08,14.29,14.07,14.21,56207,13.1918193260392,13.3885723131463,13.182450136177,13.3136187942484,59991.3128311176,0.0,1.0
2016-08-24,14.1,14.13,14.03,14.08,96055,13.2105577057637,13.2386652753504,13.144973376728,13.1918193260392,102522.204600726,0.0,1.0
2016-08-25,14.15,14.25,14.08,14.15,73408,13.2574036550749,13.3510955536973,13.1918193260392,13.2574036550749,78350.4241874976,0.0,1.0
2016-08-26,14.0,14.34,13.95,14.22,58402,13.1168658071413,13.4354182624575,13.07001985783,13.3229879841106,62334.0981010001,0.0,1.0
2016-08-29,14.14,14.21,13.94,13.94,10428,13.2480344652127,13.3136187942484,13.0606506679678,13.0606506679678,11130.0978561904,0.0,1.0
2016-08-30,14.0,14.13,13.99,14.12,6306,13.1168658071413,13.2386652753504,13.107496617279,13.2292960854882,6730.57125826011,0.0,1.0
2016-08-31,14.23,14.28,14.01,14.01,66646,13.3323571739729,13.3792031232841,13.1262349970035,13.1262349970035,71133.1512968607,0.0,1.0
2016-09-01,14.27,14.37,14.15,14.23,64431,13.3698339334218,13.4635258320443,13.2574036550749,13.3323571739729,68769.0194641547,0.0,1.0
2016-09-02,14.44,14.47,14.28,14.41,81311,13.52911016108,13.5572177306667,13.3792031232841,13.5010025914932,86785.5184872167,0.0,1.0
2016-09-06,14.58,14.63,14.35,14.48,109879,13.6602788191514,13.7071247684626,13.4447874523198,13.566586920529,117276.948824352,0.0,1.0
2016-09-07,14.44,14.61,14.37,14.61,136265,13.52911016108,13.6883863887381,13.4635258320443,13.6883863887381,145439.46915744,0.0,1.0
2016-09-08,14.49,14.5,14.39,14.46,85473,13.5759561103912,13.5853253002534,13.4822642117688,13.5478485408045,91227.7382107942,0.0,1.0
2016-09-09,13.85,14.4,13.84,14.4,76121,12.9763279592076,13.491633401631,12.9669587693454,13.491633401631,81246.0854345099,0.0,1.0
2016-09-12,14.02,14.06,13.57,13.68,90318,13.1356041868657,13.1730809463147,12.7139906430648,12.8170517315495,96398.9430547955,0.0,1.0
2016-09-13,13.87,13.955,13.77,13.95,85141,13.07001985783,13.1501173118975,12.9757875589272,13.1454056969523,90352.247574631,0.08,1.0
2016-09-14,13.72,13.93,13.72,13.82,39941,12.9286714094757,13.1265592371718,12.9286714094757,13.0229037083786,42385.6792893944,0.0,1.0
2016-09-15,13.87,13.87,13.77,13.8,23046,13.07001985783,13.07001985783,12.9757875589272,13.004057248598,24456.5825818929,0.0,1.0
2016-09-16,13.8,13.87,13.73,13.81,20991,13.004057248598,13.07001985783,12.938094639366,13.0134804784883,22275.8016565354,0.0,1.0
2016-09-19,13.8,13.89,13.74,13.85,27245,13.004057248598,13.0888663176106,12.9475178692563,13.0511733980495,28912.5918790103,0.0,1.0
2016-09-20,13.94,13.99,13.78,13.78,41269,13.1359824670621,13.1830986165135,12.9852107888174,12.9852107888174,43794.9625345888,0.0,1.0
2016-09-21,14.22,14.25,13.99,14.0,40211,13.3998329039901,13.428102593661,13.1830986165135,13.1925218464038,42672.2052503904,0.0,1.0
2016-09-22,14.36,14.47,14.31,14.35,51756,13.5317581224542,13.6354136512473,13.4846419730027,13.5223348925639,54923.8431011214,0.0,1.0
2016-09-23,14.42,14.49,14.2601,14.29,76789,13.5882975017959,13.6542601110279,13.4376200558502,13.4657955132221,81489.0445144915,0.0,1.0
2016-09-26,14.26,14.39,14.22,14.35,96775,13.4375258235513,13.560027812125,13.3998329039901,13.5223348925639,102698.332871764,0.0,1.0
2016-09-27,14.32,14.36,14.1713,14.24,64343,13.494065202893,13.5317581224542,13.3539417744244,13.4186793637707,68281.2589198444,0.0,1.0
2016-09-28,14.5,14.5,14.2638,14.35,47039,13.6636833409182,13.6636833409182,13.4411066509096,13.5223348925639,49918.1284417972,0.0,1.0
2016-09-29,14.21,14.6,14.19,14.52,68831,13.3904096740998,13.7579156398211,13.3715632143193,13.6825298006988,73043.9571159539,0.0,1.0
2016-09-30,14.24,14.3,14.07,14.28,73538,13.4186793637707,13.4752187431124,13.2584844556358,13.4563722833319,78039.0597026486,0.0,1.0
2016-10-03,14.25,14.28,14.16,14.21,94372,13.428102593661,13.4563722833319,13.3432935246484,13.3904096740998,100148.251818901,0.0,1.0
2016-10-04,14.19,14.4,14.135,14.27,100827,13.3715632143193,13.5694510420153,13.3197354499227,13.4469490534416,106998.344701228,0.0,1.0
2016-10-05,14.29,14.35,14.22,14.22,58584,13.4657955132221,13.5223348925639,13.3998329039901,13.3998329039901,62169.7662925287,0.0,1.0
2016-10-06,14.24,14.31,14.19,14.29,127424,13.4186793637707,13.4846419730027,13.3715632143193,13.4657955132221,135223.274273849,0.0,1.0
2016-10-07,14.1,14.24,13.921,14.24,57426,13.2867541453067,13.4186793637707,13.1180783302705,13.4186793637707,60940.8882820349,0.0,1.0
2016-10-10,14.2,14.29,14.11,14.2,15528,13.3809864442096,13.4657955132221,13.296177375197,13.3809864442096,16478.4263790519,0.0,1.0
2016-10-11,14.06,14.19,14.023,14.19,64838,13.2490612257455,13.3715632143193,13.2141952751514,13.3715632143193,68806.5565150036,0.0,1.0
2016-10-12,14.06,14.1,14.0,14.01,62066,13.2490612257455,13.2867541453067,13.1925218464038,13.2019450762941,65864.8899821125,0.0,1.0
2016-10-13,14.2,14.35,13.95,14.09,52607,13.3809864442096,13.5223348925639,13.1454056969523,13.2773309154164,55826.9304818899,0.0,1.0
2016-10-14,14.3,14.41,14.23,14.23,38073,13.4752187431124,13.5788742719056,13.4092561338804,13.4092561338804,40403.3441222082,0.0,1.0
2016-10-17,14.3,14.34,14.23,14.33,43594,13.4752187431124,13.5129116626736,13.4092561338804,13.5034884327833,46262.2694209425,0.0,1.0
2016-10-18,14.55,14.59,14.33,14.47,36531,13.7107994903696,13.7484924099308,13.5034884327833,13.6354136512473,38766.9625227428,0.0,1.0
2016-10-19,14.42,14.62,14.39,14.57,44684,13.5882975017959,13.7767620996017,13.560027812125,13.7296459501502,47418.9853375554,0.0,1.0
2016-10-20,14.29,14.3824,14.26,14.38,37176,13.4657955132221,13.5528661574084,13.4375258235513,13.5506045822347,39451.4412073441,0.0,1.0
2016-10-21,14.26,14.26,14.11,14.17,95118,13.4375258235513,13.4375258235513,13.296177375197,13.3527167545387,100939.91243706,0.0,1.0
2016-10-24,14.2,14.31,14.18,14.28,40658,13.3809864442096,13.4846419730027,13.362139984429,13.4563722833319,43146.5648969277,0.0,1.0
2016-10-25,13.93,14.24,13.9,14.19,104919,13.1265592371718,13.4186793637707,13.0982895475009,13.3715632143193,111340.80482121,0.0,1.0
2016-10-26,13.92,14.0,13.84,13.87,82457,13.1171360072815,13.1925218464038,13.0417501681592,13.07001985783,87503.967280879,0.0,1.0
2016-10-27,14.01,14.05,13.92,13.94,29318,13.2019450762941,13.2396379958552,13.1171360072815,13.1359824670621,31112.4745351008,0.0,1.0
2016-10-28,14.05,14.13,14.0,14.0,42508,13.2396379958552,13.3150238349775,13.1925218464038,13.1925218464038,45109.7983333813,0.0,1.0
2016-10-31,14.04,14.16,14.03,14.05,49354,13.2302147659649,13.3432935246484,13.2207915360746,13.2396379958552,52374.8232555213,0.0,1.0
2016-11-01,13.89,14.19,13.88,14.12,27118,13.0888663176106,13.3715632143193,13.0794430877203,13.3056006050872,28777.818556616,0.0,1.0
2016-11-02,13.81,13.92,13.75,13.86,55516,13.0134804784883,13.1171360072815,12.9569410991466,13.0605966279397,58913.982409805,0.0,1.0
2016-11-03,14.08,14.395,13.79,13.79,140414,13.2679076855261,13.5647394270702,12.9946340187077,12.9946340187077,149008.356619539,0.0,1.0
2016-11-04,14.36,14.36,14.0,14.08,150829,13.5317581224542,13.5317581224542,13.1925218464038,13.2679076855261,160060.830263139,0.0,1.0
2016-11-07,14.18,14.2953,14.16,14.22,70069,13.362139984429,13.470789825064,13.3432935246484,13.3998329039901,74357.7317074828,0.0,1.0
2016-11-08,14.49,14.53,14.14,14.14,12083,13.6542601110279,13.6919530305891,13.3244470648678,13.3244470648678,12822.5673581972,0.0,1.0
2016-11-09,14.5,14.55,14.13,14.2,20417,13.6636833409182,13.7107994903696,13.3150238349775,13.3809864442096,21666.6686876034,0.0,1.0
2016-11-10,14.64,14.7,14.34,14.37,172531,13.7956085593822,13.852147938724,13.5129116626736,13.5411813523445,183091.150283632,0.0,1.0
2016-11-11,14.21,14.49,14.1,14.47,164939,13.3904096740998,13.6542601110279,13.2867541453067,13.6354136512473,175034.464743333,0.0,1.0
2016-11-14,14.14,14.2,13.91,14.13,138845,13.3244470648678,13.3809864442096,13.1077127773912,13.3150238349775,147343.322423975,0.0,1.0
2016-11-15,14.26,14.26,14.05,14.11,100256,13.4375258235513,13.4375258235513,13.2396379958552,13.296177375197,106392.395354085,0.0,1.0
2016-11-16,14.3,14.36,14.19,14.19,86926,13.4752187431124,13.5317581224542,13.3715632143193,13.3715632143193,92246.5025389927,0.0,1.0
2016-11-17,14.26,14.39,14.24,14.3,124020,13.4375258235513,13.560027812125,13.4186793637707,13.4752187431124,131610.924750775,0.0,1.0
2016-11-18,14.48,14.59,14.2,14.2,67264,13.6448368811376,13.7484924099308,13.3809864442096,13.3809864442096,71381.0453349148,0.0,1.0
2016-11-21,14.69,14.73,14.44,14.5,68589,13.8427247088337,13.8804176283948,13.6071439615765,13.6636833409182,72787.1449583202,0.0,1.0
2016-11-22,14.68,14.89,14.66,14.75,67157,13.8333014789434,14.0311893066395,13.8144550191628,13.8992640881754,71267.4961577792,0.0,1.0
2016-11-23,14.68,14.75,14.58,14.58,77298,13.8333014789434,13.8992640881754,13.7390691800405,13.7390691800405,82029.1990113319,0.0,1.0
2016-11-25,14.53,14.62,14.47,14.6,56184,13.6919530305891,13.7767620996017,13.6354136512473,13.7579156398211,59622.8688614539,0.0,1.0
2016-11-28,14.79,14.85,14.55,14.6,153056,13.9369570077366,13.9934963870783,13.7107994903696,13.7579156398211,162424.138837724,0.0,1.0
2016-11-29,14.75,14.84,14.65,14.78,165738,13.8992640881754,13.984073157188,13.8050317892725,13.9275337778463,175882.369346427,0.0,1.0
2016-11-30,14.75,14.83,14.61,14.8,96918,13.8992640881754,13.9746499272977,13.7673388697114,13.9463802376269,102850.085510366,0.0,1.0
2016-12-01,14.74,14.835,14.68,14.83,47583,13.8898408582851,13.9793615422429,13.8333014789434,13.9746499272977,50495.4251928409,0.0,1.0
2016-12-02,14.72,14.78,14.64,14.74,34847,13.8709943985045,13.9275337778463,13.7956085593822,13.8898408582851,36979.8894919389,0.0,1.0
2016-12-05,14.64,14.84,14.61,14.75,49765,13.7956085593822,13.984073157188,13.7673388697114,13.8992640881754,52810.9794405928,0.0,1.0
2016-12-06,14.87,14.87,14.53,14.53,258029,14.0123428468589,14.0123428468589,13.6919530305891,13.6919530305891,273822.248851134,0.0,1.0
2016-12-07,14.76,14.86,14.7,14.86,95047,13.9086873180657,14.0029196169686,13.852147938724,14.0029196169686,100864.566721391,0.0,1.0
2016-12-08,14.64,14.79,14.55,14.79,70695,13.7956085593822,13.9369570077366,13.7107994903696,13.9369570077366,75022.0474540884,0.0,1.0
2016-12-09,14.57,14.71,14.55,14.59,92381,13.7296459501502,13.8615711686143,13.7107994903696,13.7484924099308,98035.3881583724,0.0,1.0
2016-12-12,14.48,14.68,14.4,14.59,98894,13.6448368811376,13.8333014789434,13.5694510420153,13.7484924099308,104947.031061951,0.0,1.0
2016-12-13,14.39,14.57,14.35,14.53,181321,13.6354136512473,13.8059747671073,13.5975111810562,13.7680722969162,191355.338146366,0.08,1.0
2016-12-14,14.14,14.44,14.11,14.33,79034,13.398523212553,13.6827917389862,13.3700963599097,13.5785599459607,83407.7563826573,0.0,1.0
2016-12-15,14.06,14.22,14.0,14.07,403107,13.3227182721708,13.4743281529352,13.2658645668841,13.3321938897186,425415.016981854,0.0,1.0
2016-12-16,14.1,14.11,13.99,14.03,128779,13.3606207423619,13.3700963599097,13.2563889493364,13.2942914195275,135905.654012226,0.0,1.0
2016-12-19,14.02,14.13,13.97,14.13,84004,13.2848158019797,13.3890475950052,13.2374377142408,13.3890475950052,88652.7971147702,0.0,1.0
2016-12-20,14.01,14.09,13.95,14.06,214148,13.2753401844319,13.3511451248141,13.2184864791453,13.3227182721708,225998.990482999,0.0,1.0
2016-12-21,13.95,14.06,13.93,13.98,56847,13.2184864791453,13.3227182721708,13.1995352440497,13.2469133317886,59992.923641533,0.0,1.0
2016-12-22,13.92,13.93,13.75,13.85,99513,13.1900596265019,13.1995352440497,13.0289741281898,13.1237303036675,105020.06808345,0.0,1.0
2016-12-23,13.94,14.0,13.86,13.9,66308,13.2090108615975,13.2658645668841,13.1332059212153,13.1711083914064,69977.4971559234,0.0,1.0
2016-12-27,13.94,14.049,13.87,14.02,27865,13.2090108615975,13.3122950928682,13.1426815387631,13.2848158019797,29407.0543260211,0.0,1.0
2016-12-28,13.94,14.07,13.89,14.0,89875,13.2090108615975,13.3321938897186,13.1616327738586,13.2658645668841,94848.6993558637,0.0,1.0
2016-12-29,13.91,14.03,13.91,14.02,74174,13.1805840089542,13.2942914195275,13.1805840089542,13.2848158019797,78278.8030711747,0.0,1.0
2016-12-30,13.97,14.04,13.9301,14.02,76806,13.2374377142408,13.3037670370752,13.1996300002252,13.2848158019797,81056.4584448009,0.0,1.0
2017-01-03,14.02,14.09,13.96,14.02,64145,13.2848158019797,13.3511451248141,13.227962096693,13.2848158019797,67694.7963302573,0.0,1.0
2017-01-04,14.21,14.22,14.11,14.15,104626,13.4648525353874,13.4743281529352,13.3700963599097,13.4079988301008,110416.022462382,0.0,1.0
2017-01-05,14.09,14.3,14.05,14.2,79301,13.3511451248141,13.5501330933174,13.313242654623,13.4553769178396,83689.5322127328,0.0,1.0
2017-01-06,14.03,14.17,13.99,14.11,81001,13.2942914195275,13.4269500651963,13.2563889493364,13.3700963599097,85483.6105315639,0.0,1.0
2017-01-09,13.9,13.99,13.85,13.97,106714,13.1711083914064,13.2563889493364,13.1237303036675,13.2374377142408,112619.572773982,0.0,1.0
2017-01-10,14.08,14.1,13.87,13.87,61728,13.3416695072663,13.3606207423619,13.1426815387631,13.1426815387631,65144.0390969544,0.0,1.0
2017-01-11,14.11,14.16,13.96,14.07,82094,13.3700963599097,13.4174744476485,13.227962096693,13.3321938897186,86637.0973565536,0.0,1.0
2017-01-12,14.22,14.39,14.15,14.32,178010,13.4743281529352,13.6354136512473,13.4079988301008,13.5690843284129,187861.106785394,0.0,1.0
2017-01-13,14.25,14.31,14.21,14.29,131402,13.5027550055785,13.5596087108651,13.4648525353874,13.5406574757696,138673.811324164,0.0,1.0
2017-01-17,14.12,14.36,14.0771,14.35,77957,13.3795719774574,13.606986798604,13.3389215781775,13.5975111810562,82271.1550006686,0.0,1.0
2017-01-18,13.99,14.18,13.97,14.1,78873,13.2563889493364,13.4364256827441,13.2374377142408,13.3606207423619,83237.846612462,0.0,1.0
2017-01-19,13.94,14.0533,13.92,14.03,73973,13.2090108615975,13.3163696084138,13.1900596265019,13.2942914195275,78066.6796934777,0.0,1.0
2017-01-20,13.93,13.96,13.8458,13.94,51281,13.1995352440497,13.227962096693,13.1197505442975,13.2090108615975,54118.9001576418,0.0,1.0
2017-01-23,13.95,13.97,13.8,13.91,100512,13.2184864791453,13.2374377142408,13.0763522159287,13.1805840089542,106074.35293081,0.0,1.0
2017-01-24,14.16,14.18,13.98,13.98,93257,13.4174744476485,13.4364256827441,13.2469133317886,13.2469133317886,98417.8598701509,0.0,1.0
2017-01-25,14.43,14.43,14.2,14.2,74335,13.6733161214384,13.6733161214384,13.4553769178396,13.4553769178396,78448.7128413703,0.0,1.0
2017-01-26,14.43,14.57,14.35,14.45,102609,13.6733161214384,13.8059747671073,13.5975111810562,13.692267356534,108287.401304099,0.0,1.0
2017-01-27,14.29,14.43,14.25,14.41,89088,13.5406574757696,13.6733161214384,13.5027550055785,13.6543648863429,94018.1466282636,0.0,1.0
2017-01-30,14.2,14.34,14.08,14.33,77815,13.4553769178396,13.5880355635085,13.3416695072663,13.5785599459607,82121.2966940368,0.0,1.0
2017-01-31,14.2,14.29,14.11,14.29,54899,13.4553769178396,13.5406574757696,13.3700963599097,13.5406574757696,57937.12095619,0.0,1.0
2017-02-01,14.26,14.26,14.1,14.2,34874,13.5122306231263,13.5122306231263,13.3606207423619,13.4553769178396,36803.933700544,0.0,1.0
2017-02-02,14.15,14.29,14.11,14.24,43900,13.4079988301008,13.5406574757696,13.3700963599097,13.4932793880307,46329.4342333508,0.0,1.0
2017-02-03,14.17,14.29,14.11,14.22,96300,13.4269500651963,13.5406574757696,13.3700963599097,13.4743281529352,101629.260060859,0.0,1.0
2017-02-06,14.17,14.23,14.04,14.15,86710,13.4269500651963,13.4838037704829,13.3037670370752,13.4079988301008,91508.5476622749,0.0,1.0
2017-02-07,14.1,14.16,14.0602,14.09,78374,13.3606207423619,13.4174744476485,13.3229077845217,13.3511451248141,82711.2318588758,0.0,1.0
2017-02-08,14.13,14.17,14.09,14.13,87458,13.3890475950052,13.4269500651963,13.3511451248141,13.3890475950052,92297.9421225607,0.0,1.0
2017-02-09,14.19,14.24,14.1474,14.23,47501,13.4459013002919,13.4932793880307,13.4055351695383,13.4838037704829,50129.7142487106,0.0,1.0
2017-02-10,14.33,14.38,14.24,14.25,92309,13.5785599459607,13.6259380336996,13.4932793880307,13.5027550055785,97417.3973723552,0.0,1.0
2017-02-13,14.4,14.46,14.35,14.36,70081,13.6448892687951,13.7017429740818,13.5975111810562,13.606986798604,73959.2956835416,0.0,1.0
2017-02-14,14.54,14.88,14.48,14.73,276360,13.777547914464,14.0997189110883,13.7206942091773,13.9575846478717,291653.814230725,0.0,1.0
2017-02-15,15.5,15.64,14.71,14.73,347500,14.6872071990503,14.8198658447191,13.9386334127761,13.9575846478717,366730.715172881,0.0,1.0
2017-02-16,15.62,15.88,15.54,15.56,184712,14.8009146096236,15.0472806658657,14.7251096692414,14.7440609043369,194933.99672234,0.0,1.0
2017-02-17,15.59,15.6,15.425,15.58,121311,14.7724877569803,14.781963374528,14.616140067442,14.7630121394325,128024.373491618,0.0,1.0
2017-02-21,15.66,15.72,15.42,15.45,95797,14.8388170798147,14.8956707851013,14.6114022586681,14.6398291113114,101098.423946522,0.0,1.0
2017-02-22,15.64,15.695,15.51,15.52,77903,14.8198658447191,14.8719817412319,14.6966828165981,14.7061584341458,82214.166630541,0.0,1.0
2017-02-23,15.43,15.69,15.41,15.66,115136,14.6208778762159,14.867243932458,14.6019266411203,14.8388170798147,121507.64783351,0.0,1.0
2017-02-24,15.22,15.38,15.19,15.38,121290,14.4218899077126,14.573499788477,14.3934630550693,14.573499788477,128002.21134768,0.0,1.0
2017-02-27,15.19,15.29,15.12,15.27,88803,14.3934630550693,14.488219230547,14.3271337322349,14.4692679954515,93717.3746748124,0.0,1.0
2017-02-28,15.11,15.27,15.08,15.1,80939,14.3176581146871,14.4692679954515,14.2892312620438,14.3081824971393,85418.1794399361,0.0,1.0
2017-03-01,15.39,15.49,15.17,15.17,83021,14.5829754060248,14.6777315815025,14.3745118199737,14.3745118199737,87615.3977104106,0.0,1.0
2017-03-02,15.18,15.38,15.17,15.31,139777,14.3839874375215,14.573499788477,14.3745118199737,14.5071704656426,147512.285394877,0.0,1.0
2017-03-03,15.19,15.28,15.13,15.23,82470,14.3934630550693,14.4787436129993,14.3366093497826,14.4313655252604,87033.9052670718,0.0,1.0
2017-03-06,15.08,15.185,14.99,15.12,181911,14.2892312620438,14.3887252462954,14.2039507041138,14.3271337322349,191977.988857018,0.0,1.0
2017-03-07,15.0,15.13,14.98,15.13,106895,14.2134263216616,14.3366093497826,14.194475086566,14.3366093497826,112810.589347928,0.0,1.0
2017-03-08,14.78,14.93,14.77,14.9,142811,14.0049627356105,14.1470969988272,13.9954871180628,14.1186701461838,150714.187523898,0.0,1.0
2017-03-09,14.76,14.82,14.71,14.81,99345,13.986011500515,14.0428652058016,13.9386334127761,14.0333895882539,104842.770931942,0.0,1.0
2017-03-10,14.92,14.9453,14.73,14.9,123481,14.1376213812794,14.1615946936752,13.9575846478717,14.1186701461838,130314.461698597,0.0,1.0
2017-03-13,14.99,15.03,14.86,14.88,171057,14.279755644496,14.317860396049,14.1559152019487,14.1749675777252,179565.007541871,0.08,1.0
2017-03-14,14.8,14.935,14.78,14.91,185006,14.0987580746191,14.2273616111106,14.0797056988426,14.2035461413899,194207.800822483,0.0,1.0
2017-03-15,14.89,14.92,14.68,14.86,119868,14.1844937656134,14.2130723292782,13.9844438199601,14.1559152019487,125829.976697996,0.0,1.0
2017-03-16,14.76,14.96,14.7542,14.96,161720,14.0606533230661,14.2511770808312,14.0551281340909,14.2511770808312,169763.605229084,0.0,1.0
2017-03-17,14.7,14.85,14.65,14.78,743466,14.0034961957366,14.1463890140604,13.9558652562953,14.0797056988426,780444.400972333,0.0,1.0
2017-03-20,14.64,14.773,14.6,14.66,173740,13.946339068407,14.0730373673208,13.908234316854,13.9653914441835,182381.45419553,0.0,1.0
2017-03-21,14.65,14.82,14.56,14.74,135821,13.9558652562953,14.1178104503956,13.870129565301,14.0416009472896,142576.444631582,0.0,1.0
2017-03-22,14.73,14.76,14.531,14.58,126923,14.0320747594013,14.0606533230661,13.842503620425,13.8891819410775,133235.87723529,0.0,1.0
2017-03-23,14.81,14.87,14.67,14.7,97180,14.1082842625074,14.1654413898369,13.9749176320718,14.0034961957366,102013.524339367,0.0,1.0
2017-03-24,14.89,14.94,14.82,14.87,101534,14.1844937656134,14.2321247050547,14.1178104503956,14.1654413898369,106584.082941688,0.0,1.0
2017-03-27,14.93,14.98,14.64,14.87,143062,14.2225985171665,14.2702294566077,13.946339068407,14.1654413898369,150177.596409121,0.0,1.0
2017-03-28,15.11,15.12,14.965,14.98,188576,14.3940698991551,14.4035960870433,14.2559401747754,14.2702294566077,197955.364949788,0.0,1.0
2017-03-29,15.23,15.23,15.02,15.11,154024,14.5083841538141,14.5083841538141,14.3083342081608,14.3940698991551,161684.822729437,0.0,1.0
2017-03-30,15.27,15.38,15.21,15.24,151315,14.5464889053672,14.651276972138,14.4893317780376,14.5179103417024,158841.082891657,0.0,1.0
2017-03-31,15.29,15.32,15.14,15.28,168099,14.5655412811437,14.5941198448084,14.4226484628198,14.5560150932554,176459.882979246,0.0,1.0
2017-04-03,15.16,15.26,15.045,15.26,160348,14.4417008385964,14.5369627174789,14.3321496778814,14.5369627174789,168323.364897805,0.0,1.0
2017-04-04,15.17,15.24,15.03,15.11,110264,14.4512270264846,14.5179103417024,14.317860396049,14.3940698991551,115748.294379048,0.0,1.0
2017-04-05,15.23,15.3,15.12,15.26,117335,14.5083841538141,14.5750674690319,14.4035960870433,14.5369627174789,123170.990721955,0.0,1.0
2017-04-06,15.17,15.31,15.09,15.28,152122,14.4512270264846,14.5845936569202,14.3750175233786,14.5560150932554,159688.221337242,0.0,1.0
2017-04-07,15.14,15.25,15.095,15.23,96929,14.4226484628198,14.5274365295907,14.3797806173227,14.5083841538141,101750.04013882,0.0,1.0
2017-04-10,15.28,15.3393,15.16,15.19,116076,14.5560150932554,14.6125053874328,14.4417008385964,14.4702794022611,121849.370767816,0.0,1.0
2017-04-11,15.33,15.37,15.24,15.28,69015,14.6036460326967,14.6417507842497,14.5179103417024,14.5560150932554,72447.6577719838,0.0,1.0
2017-04-12,15.4,15.47,15.33,15.36,180152,14.6703293479145,14.7370126631323,14.6036460326967,14.6322245963615,189112.373294768,0.0,1.0
2017-04-13,15.15,15.42,15.11,15.39,121546,14.4321746507081,14.689381723691,14.3940698991551,14.6608031600262,127591.436811614,0.0,1.0
2017-04-17,15.32,15.32,15.15,15.2,55184,14.5941198448084,14.5941198448084,14.4321746507081,14.4798055901494,57928.7335577652,0.0,1.0
2017-04-18,15.2,15.24,15.13,15.23,76094,14.4798055901494,14.5179103417024,14.4131222749316,14.5083841538141,79878.7520176965,0.0,1.0
2017-04-19,15.16,15.205,15.06,15.16,159227,14.4417008385964,14.4845686840935,14.3464389597138,14.4417008385964,167146.608767074,0.0,1.0
2017-04-20,15.27,15.31,15.16,15.16,112912,14.5464889053672,14.5845936569202,14.4417008385964,14.4417008385964,118528.000207929,0.0,1.0
2017-04-21,15.21,15.32,15.19,15.27,231289,14.4893317780376,14.5941198448084,14.4702794022611,14.5464889053672,242792.817770404,0.0,1.0
2017-04-24,15.38,15.465,15.35,15.37,121206,14.651276972138,14.7322495691882,14.6226984084732,14.6417507842497,127234.525942347,0.0,1.0
2017-04-25,15.39,15.43,15.29,15.33,159967,14.6608031600262,14.6989079115793,14.5655412811437,14.6036460326967,167923.414776657,0.0,1.0
2017-04-26,15.35,15.5,15.32,15.33,106365,14.6226984084732,14.7655912267971,14.5941198448084,14.6036460326967,111655.366498835,0.0,1.0
2017-04-27,15.19,15.44,15.15,15.36,112750,14.4702794022611,14.7084340994675,14.4321746507081,14.6322245963615,118357.942676102,0.0,1.0
2017-04-28,15.27,15.29,15.09,15.2,137619,14.5464889053672,14.5655412811437,14.3750175233786,14.4798055901494,144463.873287294,0.0,1.0
2017-05-01,15.31,15.41,15.23,15.31,97443,14.5845936569202,14.6798555358028,14.5083841538141,14.5845936569202,102289.605394123,0.0,1.0
2017-05-02,15.68,15.69,15.27,15.29,208902,14.9370626087857,14.9465887966739,14.5464889053672,14.5655412811437,219292.33650486,0.0,1.0
2017-05-03,15.57,15.69,15.541,15.69,214257,14.8322745420149,14.9465887966739,14.8046485971389,14.9465887966739,224913.682695818,0.0,1.0
2017-05-04,15.62,15.7,15.55,15.6,162177,14.8799054814561,14.9561149845622,14.8132221662383,14.8608531056796,170243.335426893,0.0,1.0
2017-05-05,15.92,15.94,15.63,15.7,130417,15.1656911181038,15.1847434938803,14.8894316693444,14.9561149845622,136903.661285935,0.0,1.0
2017-05-08,15.85,15.92,15.8225,15.92,196930,15.099007802886,15.1656911181038,15.0728107861933,15.1656911181038,206724.874955253,0.0,1.0
2017-05-09,15.93,16.0,15.86,15.88,417830,15.1752173059921,15.2419006212099,15.1085339907743,15.1275863665508,438611.966193841,0.0,1.0
2017-05-10,15.81,16.0052,15.7,15.97,442034,15.060903051333,15.2468542389118,14.9561149845622,15.2133220575451,464019.821134262,0.0,1.0
2017-05-11,15.7,15.78,15.6,15.73,680893,14.9561149845622,15.0323244876682,14.8608531056796,14.984693548227,714759.154435113,0.0,1.0
2017-05-12,15.6,15.75,15.58,15.68,86616,14.8608531056796,15.0037459240035,14.8418007299031,14.9370626087857,90924.0936836653,0.0,1.0
2017-05-15,15.83,15.87,15.66,15.67,156601,15.0799554271095,15.1180601786625,14.9180102330092,14.9275364208974,164389.997170911,0.0,1.0
2017-05-16,15.83,15.9,15.75,15.81,200073,15.0799554271095,15.1466387423273,15.0037459240035,15.060903051333,210024.201020273,0.0,1.0
2017-05-17,15.46,15.7,15.44,15.69,172531,14.727486475244,14.9561149845622,14.7084340994675,14.9465887966739,181112.32113393,0.0,1.0
2017-05-18,15.5,15.54,15.28,15.39,202243,14.7655912267971,14.8036959783501,14.5560150932554,14.6608031600262,212302.132156477,0.0,1.0
2017-05-19,15.73,15.75,15.53,15.56,85586,14.984693548227,15.0037459240035,14.7941697904618,14.8227483541266,89842.8636973555,0.0,1.0
2017-05-22,15.85,15.93,15.72,15.85,64252,15.099007802886,15.1752173059921,14.9751673603387,15.099007802886,67447.756388691,0.0,1.0
2017-05-23,15.76,15.88,15.71,15.88,141689,15.0132721118917,15.1275863665508,14.9656411724504,15.1275863665508,148736.306339993,0.0,1.0
2017-05-24,15.95,15.97,15.74,15.79,189731,15.1942696817686,15.2133220575451,14.9942197361152,15.0418506755565,199167.812167445,0.0,1.0
2017-05-25,16.1,16.11,15.93,16.03,149610,15.3371625000924,15.3466886879807,15.1752173059921,15.2704791848746,157051.279856068,0.0,1.0
2017-05-26,16.27,16.32,16.1,16.11,247648,15.4991076941928,15.5467386336341,15.3371625000924,15.3466886879807,259965.479271408,0.0,1.0
2017-05-30,16.51,16.589,16.29,16.29,378779,15.7277362035109,15.8029930878282,15.5181600699693,15.5181600699693,397618.653382805,0.0,1.0
2017-05-31,16.13,16.33,15.99,16.15,517281,15.3657410637572,15.5562648215223,15.2323744333216,15.3847934395337,543009.445192343,0.0,1.0
2017-06-01,16.14,16.3803,16.05,16.09,395258,15.3752672516455,15.6041815466003,15.2895315606512,15.3276363122042,414917.283425903,0.0,1.0
2017-06-02,16.28,16.37,15.97,16.12,266712,15.508633882081,15.5943695730753,15.2133220575451,15.3562148758689,279977.68165879,0.0,1.0
2017-06-05,16.61,16.67,16.24,16.24,746523,15.8229980823935,15.880155209723,15.470529130528,15.470529130528,783653.449582187,0.0,1.0
2017-06-06,16.54,16.61,16.47,16.59,461158,15.7563147671757,15.8229980823935,15.6896314519579,15.803945706617,484095.00779269,0.0,1.0
2017-06-07,16.39,16.54,16.39,16.39,274761,15.6134219488519,15.7563147671757,15.6134219488519,15.6134219488519,288427.021619764,0.0,1.0
2017-06-08,16.45,16.48,16.3499,16.39,347290,15.6705790761814,15.6991576398462,15.57522193542,15.6134219488519,364563.45819941,0.0,1.0
2017-06-09,16.48,16.68,16.38,16.47,362087,15.6991576398462,15.8896813976113,15.6038957609636,15.6896314519579,380096.429177487,0.0,1.0
2017-06-12,16.51,16.57,16.38,16.53,265021,15.7277362035109,15.7848933308405,15.6038957609636,15.7467885792874,278202.574953111,0.0,1.0
2017-06-13,16.61,16.7,16.55,16.56,258367,15.8992075854995,15.9853562117906,15.8417751679722,15.85134723756,269917.594755725,0.08,1.0
2017-06-14,16.55,16.68,16.51,16.64,213079,15.8417751679722,15.9662120726148,15.8034868896206,15.9279237942632,222604.942476999,0.0,1.0
2017-06-15,16.49,16.53,16.26,16.44,275178,15.7843427504448,15.8226310287964,15.5641851499231,15.7364824025053,287480.149901847,0.0,1.0
2017-06-16,16.61,16.6459,16.46,16.57,330989,15.8992075854995,15.9335713153201,15.7556265416811,15.8609193071479,345786.245033625,0.0,1.0
2017-06-19,16.73,16.76,16.56,16.61,244618,16.0140724205543,16.042788629318,15.85134723756,15.8992075854995,255553.929851552,0.0,1.0
2017-06-20,16.63,16.95,16.6,16.73,246865,15.9183517246753,16.2246579514881,15.8896355159116,16.0140724205543,257901.384578417,0.0,1.0
2017-06-21,16.73,16.85,16.56,16.7,449087,16.0140724205543,16.1289372556091,15.85134723756,15.9853562117906,469163.952347103,0.0,1.0
2017-06-22,16.75,16.88,16.61,16.78,385058,16.0332165597301,16.1576534643728,15.8992075854995,16.0619327684938,402272.462046042,0.0,1.0
2017-06-23,16.75,16.865,16.63,16.65,300877,16.0332165597301,16.143295359991,15.9183517246753,15.9374958638511,314328.053340086,0.0,1.0
2017-06-26,16.81,16.91,16.72,16.83,172442,16.0906489772575,16.1863696731365,16.0045003509664,16.1097931164333,180151.218518103,0.0,1.0
2017-06-27,16.93,16.99,16.76,16.78,329842,16.2055138123123,16.2629462298397,16.042788629318,16.0619327684938,344587.967075584,0.0,1.0
2017-06-28,17.27,17.37,17.07,17.13,310131,16.5309641783008,16.6266848741798,16.3395227865429,16.3969552040703,323995.764084375,0.0,1.0
2017-06-29,17.04,17.28,16.935,17.28,334677,16.3108065777792,16.5405362478887,16.2102998471062,16.5405362478887,349639.121327652,0.0,1.0
2017-06-30,17.24,17.3,17.1,17.14,265890,16.5022479695372,16.5596803870645,16.3682389953066,16.4065272736582,277776.91914834,0.0,1.0
2017-07-03,17.18,17.38,17.16,17.38,81631,16.4448155520098,16.6362569437677,16.425671412834,16.6362569437677,85280.4080145857,0.0,1.0
2017-07-05,17.45,17.5,17.24,17.29,382239,16.703261430883,16.7511217788225,16.5022479695372,16.5501083174766,399327.435399387,0.0,1.0
2017-07-06,17.28,17.485,17.2325,17.42,300138,16.5405362478887,16.7367636744407,16.4950689173462,16.6745452221193,313556.015492666,0.0,1.0
2017-07-07,17.49,17.51,17.3,17.41,254949,16.7415497092346,16.7606938484104,16.5596803870645,16.6649731525314,266346.789123136,0.0,1.0
2017-07-10,17.64,17.72,17.49,17.51,491519,16.8851307530531,16.9617073097563,16.7415497092346,16.7606938484104,513492.923851493,0.0,1.0
2017-07-11,17.56,17.66,17.45,17.66,879650,16.8085541963499,16.9042748922289,16.703261430883,16.9042748922289,918975.767907174,0.0,1.0
2017-07-12,17.76,17.88,17.59,17.64,450152,16.9999955881079,17.1148604231627,16.8372704051136,16.8851307530531,470276.564400556,0.0,1.0
2017-07-13,17.69,17.8,17.64,17.8,230135,16.9329911009926,17.0382838664595,16.8851307530531,17.0382838664595,240423.450630725,0.0,1.0
2017-07-14,17.69,17.74,17.64,17.71,100959,16.9329911009926,16.9808514489321,16.8851307530531,16.9521352401684,105472.488549014,0.0,1.0
2017-07-17,17.57,17.75,17.5466,17.68,188907,16.8181262659378,16.99042351852,16.7957276231021,16.9234190314047,197352.305335122,0.0,1.0
2017-07-18,17.48,17.66,17.41,17.66,164895,16.7319776396467,16.9042748922289,16.6649731525314,16.9042748922289,172266.821177802,0.0,1.0
2017-07-19,17.59,17.63,17.55,17.6,174351,16.8372704051136,16.8755586834652,16.798982126762,16.8468424747015,182145.562565093,0.0,1.0
2017-07-20,17.5,17.6,17.49,17.56,263412,16.7511217788225,16.8468424747015,16.7415497092346,16.8085541963499,275188.137300022,0.0,1.0
2017-07-21,17.43,17.535,17.39,17.52,174890,16.6841172917072,16.7846240223802,16.6458290133556,16.7702659179983,182708.659181818,0.0,1.0
2017-07-24,17.4,17.43,17.33,17.43,250364,16.6554010829435,16.6841172917072,16.5883965958282,16.6841172917072,261556.811409438,0.0,1.0
2017-07-25,17.24,17.48,17.24,17.43,243237,16.5022479695372,16.7319776396467,16.5022479695372,16.6841172917072,254111.190653597,0.0,1.0
2017-07-26,17.12,17.24,17.0599,17.24,324759,16.3873831344824,16.5022479695372,16.3298549962591,16.5022479695372,339277.725697454,0.0,1.0
2017-07-27,16.69,17.15,16.66,17.14,544989,15.9757841422027,16.4160993432461,15.947067933439,16.4065272736582,569353.361877978,0.0,1.0
2017-07-28,16.87,16.9,16.67,16.68,332296,16.1480813947849,16.1767976035486,15.9566400030269,15.9662120726148,347151.67597622,0.0,1.0
2017-07-31,16.97,17.02,16.87,16.92,186718,16.2438020906639,16.2916624386034,16.1480813947849,16.1959417427244,195065.443565158,0.0,1.0
2017-08-01,16.98,17.11,16.83,17.0,186006,16.2533741602518,16.3778110648945,16.1097931164333,16.2725182994276,194321.612783882,0.0,1.0
2017-08-02,17.15,17.17,16.94,16.96,170161,16.4160993432461,16.4352434824219,16.2150858819002,16.234230021076,177768.243782018,0.0,1.0
2017-08-03,17.07,17.23,17.0,17.13,251083,16.3395227865429,16.4926758999493,16.2725182994276,16.3969552040703,262307.955133788,0.0,1.0
2017-08-04,17.0,17.06,16.86,17.05,145946,16.2725182994276,16.329950716955,16.138509325197,16.3203786473671,152470.684275542,0.0,1.0
2017-08-07,17.07,17.12,16.96,17.01,99790,16.3395227865429,16.3873831344824,16.234230021076,16.2820903690155,104251.227055598,0.0,1.0
2017-08-08,17.13,17.17,16.97,17.0,164411,16.3969552040703,16.4352434824219,16.2438020906639,16.2725182994276,171761.183399518,0.0,1.0
2017-08-09,17.15,17.17,17.04,17.06,188232,16.4160993432461,16.4352434824219,16.3108065777792,16.329950716955,196647.128681524,0.0,1.0
2017-08-10,16.55,17.25,16.49,17.1,390587,15.8417751679722,16.5118200391251,15.7843427504448,16.3682389953066,408048.642368622,0.0,1.0
2017-08-11,16.55,16.93,16.22,16.44,291755,15.8417751679722,16.2055138123123,15.5258968715715,15.7364824025053,304798.243808056,0.0,1.0
2017-08-14,16.39,16.63,16.37,16.55,227444,15.6886220545658,15.9183517246753,15.66947791539,15.8417751679722,237612.146371715,0.0,1.0
2017-08-15,16.41,16.43,16.24,16.38,273912,15.7077661937416,15.7269103329174,15.5450410107473,15.6790499849779,286157.551911543,0.0,1.0
2017-08-16,16.43,16.5,16.39,16.47,170444,15.7269103329174,15.7939148200327,15.6886220545658,15.765198611269,178063.895623452,0.0,1.0
2017-08-17,16.51,16.595,16.43,16.43,223185,15.8034868896206,15.8848494811177,15.7269103329174,15.7269103329174,233162.74286405,0.0,1.0
2017-08-18,16.32,16.64,16.31,16.59,165433,15.6216175674505,15.9279237942632,15.6120454978626,15.8800634463237,172828.873088373,0.0,1.0
2017-08-21,16.29,16.4,16.21,16.33,156617,15.5929013586868,15.6981941241537,15.5163248019836,15.6311896370384,163618.743639308,0.0,1.0
2017-08-22,16.26,16.36,16.24,16.34,186125,15.5641851499231,15.6599058458021,15.5450410107473,15.6407617066263,194445.932816146,0.0,1.0
2017-08-23,16.09,16.29,16.09,16.22,358979,15.4014599669288,15.5929013586868,15.4014599669288,15.5258968715715,375027.570269482,0.0,1.0
2017-08-24,16.05,16.19,16.04,16.19,274861,15.3631716885772,15.4971806628078,15.3535996189893,15.4971806628078,287148.978051195,0.0,1.0
2017-08-25,16.17,16.29,16.11,16.11,135298,15.478036523632,15.5929013586868,15.4206041061046,15.4206041061046,141346.653153305,0.0,1.0
2017-08-28,15.98,16.26,15.95,16.25,263433,15.2961672014619,15.5641851499231,15.2674509926982,15.5546130803352,275210.076129246,0.0,1.0
2017-08-29,15.96,15.97,15.66,15.87,448553,15.2770230622861,15.286595131874,14.9898609746492,15.190874435995,468606.079261146,0.0,1.0
2017-08-30,16.37,16.74,16.27,16.33,518088,15.66947791539,16.0236444901422,15.573757219511,15.6311896370384,541249.721643257,0.0,1.0
2017-08-31,16.52,16.54,16.36,16.48,304320,15.8130589592085,15.8322030983843,15.6599058458021,15.7747706808569,317924.976626511,0.0,1.0
2017-09-01,16.53,16.72,16.51,16.62,163707,15.8226310287964,16.0045003509664,15.8034868896206,15.9087796550874,171025.710267469,0.0,1.0
2017-09-05,16.58,16.63,16.38,16.55,404866,15.8704913767358,15.9183517246753,15.6790499849779,15.8417751679722,422966.001534141,0.0,1.0
2017-09-06,16.7,16.95,16.55,16.58,320238,15.9853562117906,16.2246579514881,15.8417751679722,15.8704913767358,334554.60917758,0.0,1.0
2017-09-07,16.57,16.8,16.5,16.78,295498,15.8609193071479,16.0810769076696,15.7939148200327,16.0619327684938,308708.578940527,0.0,1.0
2017-09-08,16.49,16.64,16.46,16.6,806826,15.7843427504448,15.9279237942632,15.7556265416811,15.8896355159116,842896.086986269,0.0,1.0
2017-09-11,16.54,16.68,16.44,16.45,306004,15.8322030983843,15.9662120726148,15.7364824025053,15.7460544720932,319684.261788968,0.0,1.0
2017-09-12,16.75,16.75,16.48,16.57,240849,16.0332165597301,16.0332165597301,15.7747706808569,15.8609193071479,251616.432359092,0.0,1.0
2017-09-13,16.65,16.79,16.61,16.75,282319,15.9374958638511,16.0715048380817,15.8992075854995,16.0332165597301,294940.396543837,0.0,1.0
2017-09-14,16.28,16.47,16.17,16.44,384560,15.66947791539,15.8523526576458,15.5636030646103,15.8234776983422,399543.420259779,0.09,1.0
2017-09-15,16.45,16.4662,16.25,16.25,300330,15.8331026847767,15.8486951628006,15.6406029560864,15.6406029560864,312031.608608852,0.0,1.0
2017-09-18,16.52,16.61,16.43,16.47,203953,15.9004775898183,15.987102467729,15.8138527119077,15.8523526576458,211899.51943063,0.0,1.0
2017-09-19,16.49,16.56,16.44,16.55,253584,15.8716026305148,15.9389775355564,15.8234776983422,15.9293525491219,263464.267430716,0.0,1.0
2017-09-20,16.6,16.6,16.39,16.5,501363,15.9774774812944,15.9774774812944,15.7753527661696,15.8812276169493,520897.357529917,0.0,1.0
2017-09-21,16.73,16.7763,16.52,16.57,188874,16.1026023049431,16.1471659921349,15.9004775898183,15.9486025219909,196233.003843733,0.0,1.0
2017-09-22,16.67,16.83,16.6,16.72,253236,16.044852386336,16.1988521692883,15.9774774812944,16.0929773185086,263102.708479577,0.0,1.0
2017-09-25,16.86,16.88,16.68,16.73,450015,16.2277271285918,16.2469771014609,16.0544773727706,16.1026023049431,467548.710911705,0.0,1.0
2017-09-26,16.95,16.97,16.62,16.89,814350,16.3143520065025,16.3336019793715,15.9967274541635,16.2566020878954,846079.114542727,0.0,1.0
2017-09-27,17.25,17.26,16.95,16.95,743319,16.6031015995379,16.6127265859724,16.3143520065025,16.3143520065025,772280.568972539,0.0,1.0
2017-09-28,17.36,17.38,17.17,17.26,851160,16.7089764503176,16.7282264231866,16.5261017080618,16.6127265859724,884323.324288313,0.0,1.0
2017-09-29,17.53,17.65,17.37,17.37,928880,16.8726012197043,16.9881010569185,16.7186014367521,16.7186014367521,965071.490042919,0.0,1.0
2017-10-02,17.55,17.68,17.5,17.51,333151,16.8918511925733,17.016976016222,16.8437262604008,16.8533512468353,346131.39692887,0.0,1.0
2017-10-03,17.57,17.65,17.5,17.56,317370,16.9111011654424,16.9881010569185,16.8437262604008,16.9014761790079,329735.529664672,0.0,1.0
2017-10-04,17.44,17.64,17.37,17.62,226919,16.7859763417937,16.978476070484,16.7186014367521,16.9592260976149,235760.332280864,0.0,1.0
2017-10-05,17.22,17.45,17.16,17.37,265581,16.5742266402344,16.7956013282282,16.5164767216273,16.7186014367521,275928.700582516,0.0,1.0
2017-10-06,17.21,17.29,17.16,17.21,138063,16.5646016537998,16.641601545276,16.5164767216273,16.5646016537998,143442.280089781,0.0,1.0
2017-10-09,17.3,17.36,17.19,17.3,138059,16.6512265317105,16.7089764503176,16.5453516809308,16.6512265317105,143438.124239767,0.0,1.0
2017-10-10,17.34,17.38,17.2,17.29,346659,16.6897264774485,16.7282264231866,16.5549766673653,16.641601545276,360165.702423121,0.0,1.0
2017-10-11,17.26,17.41,17.21,17.38,219157,16.6127265859724,16.7571013824901,16.5646016537998,16.7282264231866,227695.905330437,0.0,1.0
2017-10-12,17.23,17.33,17.2,17.23,196902,16.5838516266689,16.680101491014,16.5549766673653,16.5838516266689,204573.794820031,0.0,1.0
2017-10-13,17.79,17.83,17.27,17.3,784501,17.1228508670017,17.1613508127398,16.6223515724069,16.6512265317105,815067.122782447,0.0,1.0
2017-10-16,17.56,17.77,17.43,17.77,317937,16.9014761790079,17.1036008941327,16.7763513553592,17.1036008941327,330324.621404029,0.0,1.0
2017-10-17,17.45,17.55,17.35,17.54,252865,16.7956013282282,16.8918511925733,16.6993514638831,16.8822262061388,262717.25339086,0.0,1.0
2017-10-18,17.61,17.68,17.46,17.49,227840,16.9496011111804,17.016976016222,16.8052263146627,16.8341012739663,236717.216746382,0.0,1.0
2017-10-19,17.42,17.59,17.37,17.56,207290,16.7667263689247,16.9303511383114,16.7186014367521,16.9014761790079,215366.537304061,0.0,1.0
2017-10-20,17.43,17.47,17.36,17.36,252900,16.7763513553592,16.8148513010972,16.7089764503176,16.7089764503176,262753.617078475,0.0,1.0
2017-10-23,17.28,17.48,17.23,17.47,154046,16.6319765588414,16.8244762875317,16.5838516266689,16.8148513010972,160048.01777964,0.0,1.0
2017-10-24,17.32,17.36,17.14,17.32,434669,16.6704765045795,16.7089764503176,16.4972267487582,16.6704765045795,451604.792336432,0.0,1.0
2017-10-25,17.18,17.34,17.035,17.32,195105,16.5357266944963,16.6897264774485,16.3961643911958,16.6704765045795,202706.779201644,0.0,1.0
2017-10-26,17.3,17.34,17.14,17.2,190441,16.6512265317105,16.6897264774485,16.4972267487582,16.5549766673653,197861.058086365,0.0,1.0
2017-10-27,17.61,17.66,17.17,17.35,555056,16.9496011111804,16.997726043353,16.5261017080618,16.6993514638831,576682.371218309,0.0,1.0
2017-10-30,17.54,17.62,17.4966,17.55,255272,16.8822262061388,16.9592260976149,16.840453765013,16.8918511925733,265218.036136246,0.0,1.0
2017-10-31,17.71,17.74,17.51,17.51,203932,17.0458509755256,17.0747259348291,16.8533512468353,16.8533512468353,211877.701218061,0.0,1.0
2017-11-01,18.08,18.17,17.67,17.7,566042,17.4019754736026,17.4886003515133,17.0073510297875,17.0362259890911,588096.413279298,0.0,1.0
2017-11-02,18.11,18.185,17.91,18.06,345011,17.4308504329062,17.503037831165,17.2383507042159,17.3827255007336,358453.492217721,0.0,1.0
2017-11-03,18.08,18.25,18.03,18.16,209913,17.4019754736026,17.5656002429894,17.3538505414301,17.4789753650787,218091.735950154,0.0,1.0
2017-11-06,18.13,18.22,18.05,18.07,165798,17.4501004057752,17.5367252836858,17.3731005142991,17.3923504871681,172257.905118138,0.0,1.0
2017-11-07,17.96,18.09,17.89,18.09,259373,17.2864756363884,17.4116004600371,17.2191007313468,17.4116004600371,269478.821362181,0.0,1.0
2017-11-08,18.08,18.21,17.98,18.06,307603,17.4019754736026,17.5271002972513,17.3057256092575,17.3827255007336,319587.982895177,0.0,1.0
2017-11-09,18.04,18.23,17.97,18.07,226447,17.3634755278646,17.5463502701203,17.296100622823,17.3923504871681,235269.941979317,0.0,1.0
2017-11-10,17.44,18.02,17.11,18.02,654911,16.7859763417937,17.3442255549955,16.4683517894547,17.3442255549955,680427.971982922,0.0,1.0
2017-11-13,17.57,17.66,17.27,17.38,324860,16.9111011654424,16.997726043353,16.6223515724069,16.7282264231866,337517.358814208,0.0,1.0
2017-11-14,17.45,17.66,17.27,17.63,459382,16.7956013282282,16.997726043353,16.6223515724069,16.9688510840495,477280.672679889,0.0,1.0
2017-11-15,17.3,17.41,17.19,17.41,239090,16.6512265317105,16.7571013824901,16.5453516809308,16.7571013824901,248405.544908235,0.0,1.0
2017-11-16,17.78,17.94,17.34,17.38,466498,17.1132258805672,17.2672256635194,16.6897264774485,16.7282264231866,484673.9298532,0.0,1.0
2017-11-17,17.75,17.78,17.57,17.73,171767,17.0843509212636,17.1132258805672,16.9111011654424,17.0651009483946,178459.472300192,0.0,1.0
2017-11-20,17.81,17.87,17.66,17.76,195288,17.1421008398707,17.1998507584778,16.997726043353,17.0939759076982,202896.909339744,0.0,1.0
2017-11-21,17.8,17.94,17.78,17.86,327378,17.1324758534362,17.2672256635194,17.1132258805672,17.1902257720433,340133.466397458,0.0,1.0
2017-11-22,17.82,17.9,17.74,17.89,172444,17.1517258263052,17.2287257177814,17.0747259348291,17.2191007313468,179162.84991491,0.0,1.0
2017-11-24,17.93,17.95,17.75,17.86,84921,17.2576006770849,17.2768506499539,17.0843509212636,17.1902257720433,88229.7347406927,0.0,1.0
2017-11-27,17.89,18.03,17.77,17.99,210993,17.2191007313468,17.3538505414301,17.1036008941327,17.315350595692,219213.815453693,0.0,1.0
2017-11-28,17.76,17.88,17.68,17.84,202726,17.0939759076982,17.2094757449123,17.016976016222,17.1709757991743,210624.71243911,0.0,1.0
2017-11-29,17.54,17.77,17.5,17.71,239586,16.8822262061388,17.1036008941327,16.8437262604008,17.0458509755256,248920.87030986,0.0,1.0
2017-11-30,17.69,17.7,17.51,17.59,309325,17.0266010026566,17.0362259890911,16.8533512468353,16.9303511383114,321377.076325817,0.0,1.0
2017-12-01,17.87,18.01,17.6,17.79,322308,17.1998507584778,17.334600568561,16.9399761247459,17.1228508670017,334865.926505849,0.0,1.0
2017-12-04,17.83,18.01,17.79,18.01,228883,17.1613508127398,17.334600568561,17.1228508670017,17.334600568561,237800.854637297,0.0,1.0
2017-12-05,17.39,17.9336,17.375,17.91,520643,16.7378514096211,17.2610656722013,16.7234139299693,17.2383507042159,540928.554593075,0.0,1.0
2017-12-06,17.4,17.57,17.3,17.35,440870,16.7474763960556,16.9111011654424,16.6512265317105,16.6993514638831,458047.398819247,0.0,1.0
2017-12-07,17.44,17.46,17.33,17.33,289818,16.7859763417937,16.8052263146627,16.680101491014,16.680101491014,301110.034774415,0.0,1.0
2017-12-08,17.46,17.51,17.27,17.47,301757,16.8052263146627,16.8533512468353,16.6223515724069,16.8148513010972,313514.208101026,0.0,1.0
2017-12-11,17.43,17.44,17.25,17.43,273556,16.7763513553592,16.7859763417937,16.6031015995379,16.7763513553592,284214.426546142,0.0,1.0
2017-12-12,17.43,17.55,17.38,17.44,190115,16.7763513553592,16.8918511925733,16.7282264231866,16.7859763417937,197522.356310297,0.0,1.0
2017-12-13,17.6,17.7,17.47,17.49,300261,16.9399761247459,17.0362259890911,16.8148513010972,16.8341012739663,311959.920196125,0.0,1.0
2017-12-14,17.46,17.61,17.32,17.56,505616,16.8918511925733,17.0369701890731,16.7564067958402,16.9885971902399,522622.136517598,0.09,1.0
2017-12-15,17.48,17.7,17.46,17.53,345025,16.9112003921067,17.124041586973,16.8918511925733,16.9595733909399,356629.740063573,0.0,1.0
2017-12-18,17.55,17.63,17.48,17.58,315533,16.9789225904732,17.0563193886064,16.9112003921067,17.0079463897732,326145.791671559,0.0,1.0
2017-12-19,17.65,17.72,17.48,17.51,250923,17.0756685881397,17.1433907865063,16.9112003921067,16.9402241914066,259362.667244322,0.0,1.0
2017-12-20,18.07,18.14,17.7,17.7,325368,17.4820017783391,17.5497239767056,17.124041586973,17.124041586973,336311.586885022,0.0,1.0
2017-12-21,18.18,18.37,18.07,18.18,341627,17.5884223757722,17.7722397713386,17.4820017783391,17.5884223757722,353117.450065064,0.0,1.0
2017-12-22,18.46,18.5,18.09,18.09,280666,17.8593111692385,17.8980095683051,17.5013509778724,17.5013509778724,290106.057893436,0.0,1.0
2017-12-26,18.42,18.59,18.36,18.49,120404,17.8206127701719,17.985080966205,17.762565171572,17.8883349685384,124453.727186768,0.0,1.0
2017-12-27,18.41,18.51,18.35,18.43,137305,17.8109381704052,17.9076841680717,17.7528905718053,17.8302873699385,141923.18370967,0.0,1.0
2017-12-28,18.55,18.59,18.41,18.5,167475,17.9463825671384,17.985080966205,17.8109381704052,17.8980095683051,173107.936286202,0.0,1.0
2017-12-29,18.56,18.61,18.54,18.6,176113,17.956057166905,18.0044301657383,17.9367079673717,17.9947555659716,182036.471014611,0.0,1.0
2018-01-02,18.75,18.81,18.6,18.68,274296,18.1398745624714,18.1979221610713,17.9947555659716,18.0721523641048,283521.806189342,0.0,1.0
2018-01-03,18.63,18.79,18.51,18.78,247113,18.0237793652716,18.178572961538,17.9076841680717,18.1688983617713,255424.51983575,0.0,1.0
2018-01-04,18.79,18.82,18.68,18.68,243589,18.178572961538,18.2075967608379,18.0721523641048,18.0721523641048,251781.991891445,0.0,1.0
2018-01-05,18.93,18.98,18.83,18.94,286960,18.3140173582711,18.3623903571044,18.2172713606046,18.3236919580378,296611.753376257,0.0,1.0
2018-01-08,18.9,18.99,18.86,18.96,163952,18.2849935589711,18.372064956871,18.2462951599045,18.3430411575711,169466.441976388,0.0,1.0
2018-01-09,18.84,19.0,18.83,18.88,253966,18.2269459603712,18.3817395566377,18.2172713606046,18.2656443594378,262508.016998727,0.0,1.0
2018-01-10,18.72,18.85,18.61,18.82,328003,18.1108507631714,18.2366205601379,18.0044301657383,18.2075967608379,339035.213767329,0.0,1.0
2018-01-11,18.62,18.8,18.6,18.76,241173,18.0141047655049,18.1882475613046,17.9947555659716,18.149549162238,249284.730962546,0.0,1.0
2018-01-12,18.76,18.79,18.64,18.69,196817,18.149549162238,18.178572961538,18.0334539650382,18.0818269638715,203436.839504652,0.0,1.0
2018-01-16,18.7,18.87,18.59,18.79,275948,18.0915015636381,18.2559697596712,17.985080966205,18.178572961538,285229.370367548,0.0,1.0
2018-01-17,18.65,18.82,18.53,18.72,233795,18.0431285648049,18.2075967608379,17.927033367605,18.1108507631714,241658.575692089,0.0,1.0
2018-01-18,18.62,18.67,18.5,18.63,169019,18.0141047655049,18.0624777643382,17.8980095683051,18.0237793652716,174703.86793944,0.0,1.0
2018-01-19,18.6,18.78,18.53,18.53,202052,17.9947555659716,18.1688983617713,17.927033367605,17.927033367605,208847.916062098,0.0,1.0
2018-01-22,18.54,18.63,18.37,18.57,191750,17.9367079673717,18.0237793652716,17.7722397713386,17.9657317666717,198199.413541599,0.0,1.0
2018-01-23,18.4,18.55,18.32,18.55,225794,17.8012635706386,17.9463825671384,17.7238667725054,17.9463825671384,233388.46613409,0.0,1.0
2018-01-24,18.42,18.61,18.26,18.47,200399,17.8206127701719,18.0044301657383,17.6658191739055,17.8689857690051,207139.318249402,0.0,1.0
2018-01-25,18.54,18.69,18.38,18.51,332203,17.9367079673717,18.0818269638715,17.7819143711053,17.9076841680717,343376.47862717,0.0,1.0
2018-01-26,18.64,18.72,18.49,18.6,252896,18.0334539650382,18.1108507631714,17.8883349685384,17.9947555659716,261402.028093957,0.0,1.0
2018-01-29,18.48,18.59,18.46,18.56,215068,17.8786603687718,17.985080966205,17.8593111692385,17.956057166905,222301.702589646,0.0,1.0
2018-01-30,18.43,18.52,18.33,18.44,190586,17.8302873699385,17.9173587678384,17.733541372272,17.8399619697052,196996.262994729,0.0,1.0
2018-01-31,18.45,18.61,18.4,18.56,202924,17.8496365694718,18.0044301657383,17.8012635706386,17.956057166905,209749.24533776,0.0,1.0
2018-02-01,18.48,18.52,18.26,18.37,158838,17.8786603687718,17.9173587678384,17.6658191739055,17.7722397713386,164180.435192284,0.0,1.0
2018-02-02,17.97,18.36,17.96,18.33,219156,17.3852557806726,17.762565171572,17.3755811809059,17.733541372272,226527.200386559,0.0,1.0
2018-02-05,17.37,17.79,17.33,17.71,378541,16.8047797946735,17.2111129848728,16.7660813956069,17.1337161867396,391273.033645113,0.0,1.0
2018-02-06,17.52,17.59,16.84,16.91,320938,16.9498987911733,17.0176209895398,16.292026007041,16.3597482054075,331732.586092379,0.0,1.0
2018-02-07,17.74,17.88,17.51,17.52,257211,17.1627399860396,17.2981843827727,16.9402241914066,16.9498987911733,265862.160920199,0.0,1.0
2018-02-08,17.31,17.78,17.31,17.74,332072,16.7467321960736,17.2014383851062,16.7467321960736,17.1627399860396,343241.072508922,0.0,1.0
2018-02-09,17.43,17.81,17.25,17.43,304946,16.8628273932734,17.2304621844061,16.6886845974737,16.8628273932734,315202.703321285,0.0,1.0
2018-02-12,18.4,18.58,18.06,18.07,626552,17.8012635706386,17.9754063664383,17.4723271785724,17.4820017783391,647625.757253277,0.0,1.0
2018-02-13,18.51,18.53,18.33,18.42,238491,17.9076841680717,17.927033367605,17.733541372272,17.8206127701719,246512.52325919,0.0,1.0
2018-02-14,18.48,18.55,18.21,18.44,377687,17.8786603687718,17.9463825671384,17.6174461750722,17.8399619697052,390390.309790279,0.0,1.0
2018-02-15,18.68,18.74,18.41,18.72,233107,18.0721523641048,18.1301999627047,17.8109381704052,18.1108507631714,240947.435162668,0.0,1.0
2018-02-16,18.77,19.11,18.56,18.64,383546,18.1592237620047,18.4881601540708,17.956057166905,18.0334539650382,396446.374269758,0.0,1.0
2018-02-20,18.43,18.78,18.38,18.65,273822,17.8302873699385,18.1688983617713,17.7819143711053,18.0431285648049,283031.863440875,0.0,1.0
2018-02-21,18.34,18.55,18.33,18.37,301260,17.7432159720387,17.9463825671384,17.733541372272,17.7722397713386,311392.726589528,0.0,1.0
2018-02-22,18.47,18.687,18.42,18.47,268541,17.8689857690051,18.0789245839415,17.8206127701719,17.8689857690051,277573.239696869,0.0,1.0
2018-02-23,18.59,18.66,18.5,18.54,180841,17.985080966205,18.0528031645715,17.8980095683051,17.9367079673717,186923.494885404,0.0,1.0
2018-02-26,18.61,18.69,18.47,18.6,256276,18.0044301657383,18.0818269638715,17.8689857690051,17.9947555659716,264895.712671639,0.0,1.0
2018-02-27,18.57,18.75,18.49,18.6,228311,17.9657317666717,18.1398745624714,17.8883349685384,17.9947555659716,235990.124146524,0.0,1.0
2018-02-28,18.42,18.64,18.4,18.54,238841,17.8206127701719,18.0334539650382,17.8012635706386,17.9367079673717,246874.295330843,0.0,1.0
2018-03-01,18.11,18.45,18.04,18.45,246907,17.5207001774057,17.8496365694718,17.4529779790391,17.8496365694718,255211.59113072,0.0,1.0
2018-03-02,18.09,18.1,17.74,17.91,196950,17.5013509778724,17.511025577639,17.1627399860396,17.3272081820727,203574.31289188,0.0,1.0
2018-03-05,18.02,18.05,17.85,17.94,157102,17.4336287795058,17.4626525788058,17.2691605834728,17.3562319813726,162386.045716883,0.0,1.0
2018-03-06,18.06,18.13,17.99,18.1,150902,17.4723271785724,17.540049376939,17.4046049802059,17.511025577639,155977.511876164,0.0,1.0
2018-03-07,18.15,18.18,17.9,17.94,232641,17.5593985764723,17.5884223757722,17.317533582306,17.3562319813726,240465.761490123,0.0,1.0
2018-03-08,18.31,18.35,18.13,18.18,232981,17.7141921727387,17.7528905718053,17.540049376939,17.5884223757722,240817.197216873,0.0,1.0
2018-03-09,18.56,18.69,18.34,18.44,207455,17.956057166905,18.0818269638715,17.7432159720387,17.8399619697052,214432.643213937,0.0,1.0
2018-03-12,18.53,18.76,18.45,18.6,204856,17.927033367605,18.149549162238,17.8496365694718,17.9947555659716,211746.227173288,0.0,1.0
2018-03-13,18.41,18.61,18.33,18.58,186124,17.8109381704052,18.0044301657383,17.733541372272,17.9754063664383,192384.185898392,0.0,1.0
2018-03-14,18.35,18.46,18.31,18.4,196418,17.8399619697052,17.9469045210222,17.8010737692263,17.8885722203038,202033.519248559,0.09,1.0
2018-03-15,18.19,18.35,18.14,18.28,197544,17.6844091677895,17.8399619697052,17.6357989171908,17.7719076188671,203191.71117941,0.0,1.0
2018-03-16,18.12,18.33,18.06,18.2,305492,17.6163548169514,17.8205178694657,17.558022516233,17.6941312179092,314225.905274877,0.0,1.0
2018-03-19,18.14,18.23,18.02,18.07,191369,17.6357989171908,17.7232973682684,17.5191343157541,17.5677445663527,196840.17017319,0.0,1.0
2018-03-20,18.19,18.34,18.12,18.14,497618,17.6844091677895,17.8302399195855,17.6163548169514,17.6357989171908,511844.717803,0.0,1.0
2018-03-21,18.23,18.32,18.01,18.21,388063,17.7232973682684,17.810795819346,17.5094122656343,17.703853268029,399157.580161461,0.0,1.0
2018-03-22,17.74,18.17,17.74,18.11,216476,17.2469169124016,17.66496506755,17.2469169124016,17.6066327668317,222664.970180183,0.0,1.0
2018-03-23,17.73,17.99,17.71,17.88,239317,17.2371948622819,17.4899681653949,17.2177507620424,17.3830256140779,246158.986070561,0.0,1.0
2018-03-26,17.9,17.91,17.76,17.81,283834,17.4024697143173,17.412191764437,17.2663610126411,17.3149712632397,291948.710924639,0.0,1.0
2018-03-27,18.02,18.27,17.87,17.99,267064,17.5191343157541,17.7621855687473,17.3733035639581,17.4899681653949,274699.26271827,0.0,1.0
2018-03-28,18.2,18.3,18.03,18.1,279160,17.6941312179092,17.7913517191065,17.5288563658738,17.5969107167119,287141.082963007,0.0,1.0
2018-03-29,18.59,18.62,18.36,18.38,203501,18.0732911725787,18.1024573229379,17.8496840198249,17.8691281200644,209319.019644845,0.0,1.0
2018-04-02,18.5,18.76,18.38,18.7,258818,17.9857927215011,18.2385660246141,17.8691281200644,18.1802337238957,266217.51257458,0.0,1.0
2018-04-03,19.21,19.28,18.7,18.72,544638,18.676058280002,18.7441126308401,18.1802337238957,18.1996778241352,560209.002517574,0.0,1.0
2018-04-04,19.17,19.17,18.79,18.98,285909,18.6371700795231,18.6371700795231,18.2677321749733,18.4524511272482,294083.034420655,0.0,1.0
2018-04-05,19.1,19.24,19.0,19.16,250741,18.569115728685,18.7052244303612,18.4718952274877,18.6274480294033,257909.594079478,0.0,1.0
2018-04-06,18.75,19.14,18.7,19.03,170617,18.2288439744944,18.6080039291639,18.1802337238957,18.5010613778468,175494.878033742,0.0,1.0
2018-04-09,18.77,19.04,18.77,18.82,161558,18.2482880747339,18.5107834279666,18.2482880747339,18.2968983253325,166176.884515465,0.0,1.0
2018-04-10,19.02,19.1,18.93,19.1,159547,18.4913393277271,18.569115728685,18.4038408766495,18.569115728685,164108.390756193,0.0,1.0
2018-04-11,19.29,19.4,18.96,19.02,233695,18.7538346809598,18.8607772322769,18.4330070270087,18.4913393277271,240376.2551334,0.0,1.0
2018-04-12,19.49,19.53,19.34,19.37,227476,18.9482756833544,18.9871638838334,18.8024449315585,18.8316110819177,233979.456183168,0.0,1.0
2018-04-13,19.33,19.51,19.31,19.49,166306,18.7927228814388,18.9677197835939,18.7732787811993,18.9482756833544,171060.628110208,0.0,1.0
2018-04-16,19.48,19.51,19.38,19.49,97595,18.9385536332347,18.9677197835939,18.8413331320374,18.9482756833544,100385.205587386,0.0,1.0
2018-04-17,19.74,19.81,19.54,19.58,232603,19.1913269363477,19.2593812871858,18.9968859339531,19.035774134432,239253.035250194,0.0,1.0
2018-04-18,19.74,19.95,19.72,19.83,232992,19.1913269363477,19.395489988862,19.1718828361082,19.2788253874253,239653.156618845,0.0,1.0
2018-04-19,19.43,19.61,19.38,19.61,185618,18.8899433826361,19.0649402847912,18.8413331320374,19.0649402847912,190924.751172902,0.0,1.0
2018-04-20,19.38,19.43,19.32,19.4,149718,18.8413331320374,18.8899433826361,18.783000831319,18.8607772322769,153998.383217708,0.0,1.0
2018-04-23,19.32,19.34,19.22,19.3,281901,18.783000831319,18.8024449315585,18.6857803301217,18.7635567310796,289960.447157023,0.0,1.0
2018-04-24,19.21,19.51,19.15,19.4,268930,18.676058280002,18.9677197835939,18.6177259792836,18.8607772322769,276618.610980231,0.0,1.0
2018-04-25,18.97,19.24,18.91,19.24,208212,18.4427290771285,18.7052244303612,18.3843967764101,18.7052244303612,214164.705423031,0.0,1.0
2018-04-26,18.98,19.03,18.95,19.03,158375,18.4524511272482,18.5010613778468,18.423284976889,18.5010613778468,162902.883702057,0.0,1.0
2018-04-27,18.95,19.04,18.87,19.04,99458,18.423284976889,18.5107834279666,18.3455085759312,18.5107834279666,102301.468080437,0.0,1.0
2018-04-30,18.95,19.09,18.88,18.99,225430,18.423284976889,18.5593936785652,18.3552306260509,18.4621731773679,231874.961786612,0.0,1.0
2018-05-01,18.81,18.91,18.72,18.91,176853,18.2871762752128,18.3843967764101,18.1996778241352,18.3843967764101,181909.163007797,0.0,1.0
2018-05-02,18.64,18.91,18.63,18.76,148821,18.1219014231774,18.3843967764101,18.1121793730576,18.2385660246141,153075.738313646,0.0,1.0
2018-05-03,18.58,18.7,18.36,18.65,202207,18.063569122459,18.1802337238957,17.8496840198249,18.1316234732971,207988.024655039,0.0,1.0
2018-05-04,18.75,18.82,18.35,18.52,173223,18.2288439744944,18.2968983253325,17.8399619697052,18.0052368217406,178175.382626812,0.0,1.0
2018-05-07,18.84,18.91,18.48,18.84,237809,18.316342425572,18.3843967764101,17.9663486212617,18.316342425572,244607.872898515,0.0,1.0
2018-05-08,18.79,18.87,18.68,18.84,133111,18.2677321749733,18.3455085759312,18.1607896236563,18.316342425572,136916.595122112,0.0,1.0
2018-05-09,18.91,18.95,18.79,18.84,122967,18.3843967764101,18.423284976889,18.2677321749733,18.316342425572,126482.581848087,0.0,1.0
2018-05-10,19.14,19.18,19.01,19.04,164721,18.6080039291639,18.6468921296428,18.4816172776074,18.5107834279666,169430.313536142,0.0,1.0
2018-05-11,19.09,19.23,19.02,19.11,147926,18.5593936785652,18.6955023802415,18.4913393277271,18.5788377788047,152155.150588859,0.0,1.0
2018-05-14,19.22,19.34,19.08,19.14,164064,18.6857803301217,18.8024449315585,18.5496716284455,18.6080039291639,168754.530144873,0.0,1.0
2018-05-15,19.1,19.2,19.01,19.07,92590,18.569115728685,18.6663362298823,18.4816172776074,18.5399495783258,95237.1144560278,0.0,1.0
2018-05-16,19.19,19.39,19.13,19.17,151514,18.6566141797625,18.8510551821571,18.5982818790441,18.6371700795231,155845.730205105,0.0,1.0
2018-05-17,19.1,19.23,19.06,19.19,144667,18.569115728685,18.6955023802415,18.530227528206,18.6566141797625,148802.976963065,0.0,1.0
2018-05-18,19.3,19.33,18.91,18.94,228222,18.7635567310796,18.7927228814388,18.3843967764101,18.4135629267693,234746.784052096,0.0,1.0
2018-05-21,19.44,19.49,19.36,19.47,78901,18.8996654327558,18.9482756833544,18.8218890317979,18.928831583115,81156.7509201325,0.0,1.0
2018-05-22,19.58,19.81,19.36,19.37,275492,19.035774134432,19.2593812871858,18.8218890317979,18.8316110819177,283368.21617583,0.0,1.0
2018-05-23,19.62,19.63,19.41,19.5,137367,19.0746623349109,19.0843843850307,18.8704992823966,18.9579977334742,141294.27261563,0.0,1.0
2018-05-24,19.56,19.6,19.3,19.53,129406,19.0163300341926,19.0552182346715,18.7635567310796,18.9871638838334,133105.670518379,0.0,1.0
2018-05-25,20.47,20.88,19.62,19.67,371849,19.901036595088,20.299640649997,19.0746623349109,19.1232725855096,382480.027793062,0.0,1.0
2018-05-29,20.36,20.54,20.34,20.41,257408,19.794094043771,19.9690909459261,19.7746499435315,19.8427042943696,264767.201186923,0.0,1.0
2018-05-30,21.33,21.33,20.33,20.46,284605,20.7371329053848,20.7371329053848,19.7649278934118,19.8913145449683,292741.753534484,0.0,1.0
2018-05-31,21.05,21.39,20.93,21.17,191504,20.4649155020324,20.7954652061032,20.3482509005956,20.5815801034691,196979.029774135,0.0,1.0
2018-06-01,21.16,21.27,20.93,21.16,147222,20.5718580533494,20.6788006046664,20.3482509005956,20.5718580533494,151431.023484668,0.0,1.0
2018-06-04,21.17,21.24,21.07,21.14,70259,20.5815801034691,20.6496344543073,20.4843596022718,20.5524139531099,72267.6792803336,0.0,1.0
2018-06-05,21.14,21.19,20.87,20.98,188006,20.5524139531099,20.6010242037086,20.2899185998772,20.3968611511943,193381.023225187,0.0,1.0
2018-06-06,21.33,21.4,21.15,21.27,114983,20.7371329053848,20.8051872562229,20.5621360032297,20.6788006046664,118270.322189194,0.0,1.0
2018-06-07,21.31,21.43,21.2,21.43,87029,20.7176888051454,20.8343534065821,20.6107462538283,20.8343534065821,89517.127486701,0.0,1.0
2018-06-08,21.37,21.4,21.17,21.28,86670,20.7760211058637,20.8051872562229,20.5815801034691,20.6885226547862,89147.8638071495,0.0,1.0
2018-06-11,21.29,21.44,21.17,21.19,126972,20.6982447049059,20.8440754567019,20.5815801034691,20.6010242037086,130602.08334281,0.0,1.0
2018-06-12,21.48,21.5,21.2,21.36,92648,20.8829636571808,20.9024077574202,20.6107462538283,20.766299055744,95296.7726549528,0.0,1.0
2018-06-13,21.4,21.7,21.29,21.52,180371,20.8051872562229,21.0968487598148,20.6982447049059,20.9218518576597,185527.741349479,0.0,1.0
2018-06-14,21.01,21.26,20.92,21.26,165359,20.4931094473796,20.7369589172437,20.4053236382285,20.7369589172437,169529.792388057,0.069,1.0
2018-06-15,20.97,21.04,20.69,20.95,471032,20.4540935322013,20.5223713837633,20.1809821259535,20.4345855746122,482912.675863616,0.0,1.0
2018-06-18,20.8,20.96,20.75,20.89,143647,20.2882758926937,20.4443395534068,20.2395059987209,20.3760617018448,147270.158184117,0.0,1.0
2018-06-19,20.55,20.62,20.37,20.43,361677,20.0444264228296,20.1127042743916,19.8688548045275,19.9273786772949,370799.452836166,0.0,1.0
2018-06-20,20.54,20.64,20.39,20.64,195861,20.0346724440351,20.1322122319807,19.8883627621166,20.1322122319807,200801.133696486,0.0,1.0
2018-06-21,20.23,20.54,20.22,20.54,127411,19.7322991014036,20.0346724440351,19.722545122609,20.0346724440351,130624.64321842,0.0,1.0
2018-06-22,20.34,20.37,20.21,20.34,97134,19.8395928681438,19.8688548045275,19.7127911438145,19.8395928681438,99583.9770065225,0.0,1.0
2018-06-25,20.05,20.3,19.91,20.27,168291,19.5567274831014,19.8005769529655,19.4201717799775,19.7713150165818,172535.745201523,0.0,1.0
2018-06-26,20.27,20.46,20.03,20.03,189541,19.7713150165818,19.9566406136786,19.5372195255123,19.5372195255123,194321.726540587,0.0,1.0
2018-06-27,20.18,20.42,20.17,20.28,159119,19.6835292074308,19.9176246985003,19.6737752286362,19.7810689953764,163132.403044257,0.0,1.0
2018-06-28,20.34,20.59,20.22,20.24,181857,19.8395928681438,20.0834423380079,19.722545122609,19.7420530801981,186443.915688381,0.0,1.0
2018-06-29,20.77,20.88,20.37,20.37,219792,20.2590139563101,20.3663077230503,19.8688548045275,19.8688548045275,225335.736963551,0.0,1.0
2018-07-02,20.59,20.66,20.4,20.6,86798,20.0834423380079,20.1517201895698,19.8981167409112,20.0931963168025,88987.275683202,0.0,1.0
2018-07-03,20.86,20.91,20.71,20.78,130903,20.3467997654611,20.395569659434,20.2004900835427,20.2687679351046,134204.720716586,0.0,1.0
2018-07-05,21.0,21.07,20.81,20.91,160693,20.483355468585,20.551633320147,20.2980298714883,20.395569659434,164746.103497325,0.0,1.0
2018-07-06,21.07,21.15,20.9,21.0,148909,20.551633320147,20.6296651505035,20.3858156806394,20.483355468585,152664.879774994,0.0,1.0
2018-07-09,21.09,21.37,21.04,21.19,121850,20.5711412777361,20.8442526839839,20.5223713837633,20.6686810656818,124923.380054819,0.0,1.0
2018-07-10,21.09,21.28,20.98,21.14,93244,20.5711412777361,20.7564668748328,20.4638475109959,20.6199111717089,95595.8608931599,0.0,1.0
2018-07-11,20.63,20.99,20.61,20.88,138845,20.1224582531861,20.4736014897905,20.102950295597,20.3663077230503,142347.039012814,0.0,1.0
2018-07-12,20.98,21.08,20.69,20.74,97829,20.4638475109959,20.5613872989415,20.1809821259535,20.2297520199264,100296.506749141,0.0,1.0
2018-07-13,20.86,21.03,20.79,20.85,84916,20.3467997654611,20.5126174049687,20.2785219138992,20.3370457866666,87057.8066535496,0.0,1.0
2018-07-16,21.09,21.16,20.93,20.96,101126,20.5711412777361,20.6394191292981,20.4150776170231,20.4443395534068,103676.665830313,0.0,1.0
2018-07-17,21.0,21.07,20.84,20.99,65055,20.483355468585,20.551633320147,20.327291807872,20.4736014897905,66695.8595770722,0.0,1.0
2018-07-18,20.98,21.01,20.83,20.99,97323,20.4638475109959,20.4931094473796,20.3175378290774,20.4736014897905,99777.7440876088,0.0,1.0
2018-07-19,20.79,20.88,20.75,20.85,89173,20.2785219138992,20.3663077230503,20.2395059987209,20.3370457866666,91422.1794799208,0.0,1.0
2018-07-20,20.98,21.11,20.87,20.91,85839,20.4638475109959,20.5906492353252,20.3565537442557,20.395569659434,88004.0871606532,0.0,1.0
2018-07-23,20.62,20.93,20.55,20.93,96404,20.1127042743916,20.4150776170231,20.0444264228296,20.4150776170231,98835.56447111,0.0,1.0
2018-07-24,20.63,20.78,20.53,20.66,104616,20.1224582531861,20.2687679351046,20.0249184652405,20.1517201895698,107254.692883176,0.0,1.0
2018-07-25,20.6,20.71,20.51,20.65,98226,20.0931963168025,20.2004900835427,20.0054105076514,20.1419662107753,100703.520141687,0.0,1.0
2018-07-26,20.67,20.74,20.53,20.55,94592,20.1614741683644,20.2297520199264,20.0249184652405,20.0444264228296,96977.861027045,0.0,1.0
2018-07-27,20.63,20.81,20.58,20.73,99620,20.1224582531861,20.2980298714883,20.0736883592133,20.2199980411318,102132.68051753,0.0,1.0
2018-07-30,20.27,20.7,20.24,20.66,104433,19.7713150165818,20.1907361047481,19.7420530801981,20.1517201895698,107067.077137997,0.0,1.0
2018-07-31,20.85,20.86,20.37,20.37,155978,20.3370457866666,20.3467997654611,19.8688548045275,19.8688548045275,159912.17869668,0.0,1.0
2018-08-01,20.81,21.31,20.68,21.09,142063,20.2980298714883,20.7857288112165,20.171228147159,20.5711412777361,145646.205504536,0.0,1.0
2018-08-02,21.04,21.09,20.66,20.72,96551,20.5223713837633,20.5711412777361,20.1517201895698,20.2102440623372,98986.2722008437,0.0,1.0
2018-08-03,21.06,21.18,20.97,21.09,79410,20.5418793413524,20.6589270868872,20.4540935322013,20.5711412777361,81412.9307357667,0.0,1.0
2018-08-06,20.91,21.08,20.86,21.08,78045,20.395569659434,20.5613872989415,20.3467997654611,20.5613872989415,80013.5018168101,0.0,1.0
2018-08-07,20.46,21.13,20.37,21.04,167810,19.9566406136786,20.6101571929144,19.8688548045275,20.5223713837633,172042.613106271,0.0,1.0
2018-08-08,20.98,21.0,20.52,20.8,205249,20.4638475109959,20.483355468585,20.0151644864459,20.2882758926937,210425.923946422,0.0,1.0
2018-08-09,20.83,21.04,20.8,21.04,119264,20.3175378290774,20.5223713837633,20.2882758926937,20.5223713837633,122272.154278686,0.0,1.0
2018-08-10,20.37,20.7,20.16,20.65,249755,19.8688548045275,20.1907361047481,19.6640212498416,20.1419662107753,256054.483262957,0.0,1.0
2018-08-13,20.34,20.63,20.18,20.4,191713,19.8395928681438,20.1224582531861,19.6835292074308,19.8981167409112,196548.510139101,0.0,1.0
2018-08-14,19.87,20.07,19.19,20.0,258290,19.3811558647993,19.5762354406905,18.7178853067689,19.5079575891286,264804.758591376,0.0,1.0
2018-08-15,19.48,19.6,19.27,19.6,194405,19.0007506918113,19.117798437346,18.7959171371254,19.117798437346,199308.409516266,0.0,1.0
2018-08-16,19.85,20.13,19.63,19.63,175323,19.3616479072101,19.6347593134579,19.1470603737297,19.1470603737297,179745.110885113,0.0,1.0
2018-08-17,20.1,20.17,19.8,19.96,137463,19.6054973770742,19.6737752286362,19.3128780132373,19.4689416739503,140930.181308786,0.0,1.0
2018-08-20,20.32,20.6,20.04,20.19,182828,19.8200849105547,20.0931963168025,19.5469735043069,19.6932831862253,187439.406882744,0.0,1.0
2018-08-21,20.0,20.4,19.96,20.39,199327,19.5079575891286,19.8981167409112,19.4689416739503,19.8883627621166,204354.555405719,0.0,1.0
2018-08-22,20.05,20.26,19.99,20.0,126211,19.5567274831014,19.7615610377873,19.498203610334,19.5079575891286,129394.37603692,0.0,1.0
2018-08-23,19.87,20.0,19.83,20.0,77591,19.3811558647993,19.5079575891286,19.342139949621,19.5079575891286,79548.0507331427,0.0,1.0
2018-08-24,19.97,20.09,19.86,19.95,87811,19.4786956527449,19.5957433982797,19.3714018860047,19.4591876951558,90025.8262289184,0.0,1.0
2018-08-27,20.08,20.21,20.06,20.13,92300,19.5859894194851,19.7127911438145,19.566481461896,19.6347593134579,94628.0507103799,0.0,1.0
2018-08-28,20.02,20.25,19.99,20.22,116738,19.5274655467177,19.7518070589927,19.498203610334,19.722545122609,119682.441861629,0.0,1.0
2018-08-29,20.09,20.22,19.96,20.02,128892,19.5957433982797,19.722545122609,19.4689416739503,19.5274655467177,132142.997964922,0.0,1.0
2018-08-30,20.14,20.2,20.0,20.03,88543,19.6445132922525,19.7030371650199,19.5079575891286,19.5372195255123,90776.2892096334,0.0,1.0
2018-08-31,19.96,20.11,19.86,20.0,105615,19.4689416739503,19.6152513558688,19.3714018860047,19.5079575891286,108278.890311774,0.0,1.0
2018-09-04,19.73,19.82,19.34,19.75,108351,19.2446001616754,19.3323859708264,18.8641949886874,19.2641081192645,111083.899485594,0.0,1.0
2018-09-05,19.85,20.08,19.71,19.75,135286,19.3616479072101,19.5859894194851,19.2250922040862,19.2641081192645,138698.271597015,0.0,1.0
2018-09-06,20.35,20.43,19.77,19.84,262768,19.8493468469384,19.9273786772949,19.2836160768536,19.3518939284156,269395.705623673,0.0,1.0
2018-09-07,20.12,20.39,19.9,20.27,120730,19.6250053346634,19.8883627621166,19.410417801183,19.7713150165818,123775.130685419,0.0,1.0
2018-09-10,20.25,20.44,20.13,20.16,125814,19.7518070589927,19.9371326560894,19.6347593134579,19.6640212498416,128987.362644374,0.0,1.0
2018-09-11,20.63,20.67,20.16,20.16,158774,20.1224582531861,20.1614741683644,19.6640212498416,19.6640212498416,162778.701229576,0.0,1.0
2018-09-12,20.69,20.83,20.39,20.7,182907,20.1809821259535,20.3175378290774,19.8883627621166,20.1907361047481,187520.399472194,0.0,1.0
2018-09-13,20.33,20.76,20.26,20.63,148188,19.9049445260674,20.3259541741839,19.8364080717228,20.198672187544,151352.445923908,0.077,1.0
2018-09-14,20.26,20.42,20.23,20.39,81666,19.8364080717228,19.9930628245104,19.8070353055752,19.9636900583627,83409.9174617505,0.0,1.0
2018-09-17,20.13,20.39,20.1,20.29,124464,19.7091260850829,19.9636900583627,19.6797533189353,19.8657808378705,127121.837324705,0.0,1.0
2018-09-18,20.35,20.42,20.05,20.05,77129,19.9245263701658,19.9930628245104,19.6307987086892,19.6307987086892,78776.0331583199,0.0,1.0
2018-09-19,20.34,20.48,20.28,20.39,79085,19.9147354481166,20.0518083568057,19.8559899158213,19.9636900583627,80773.8021020073,0.0,1.0
2018-09-20,20.4,20.56,20.34,20.46,71558,19.9734809804119,20.1301357331995,19.9147354481166,20.0322265127072,73086.068544167,0.0,1.0
2018-09-21,20.43,20.5,20.33,20.48,112865,20.0028537465596,20.0713902009041,19.9049445260674,20.0518083568057,115275.149196979,0.0,1.0
2018-09-24,20.1,20.37,20.08,20.29,87963,19.6797533189353,19.9441082142643,19.6601714748368,19.8657808378705,89841.3852727934,0.0,1.0
2018-09-25,20.09,20.27,20.07,20.17,114292,19.669962396886,19.846198993772,19.6503805527876,19.7482897732798,116732.621734117,0.0,1.0
2018-09-26,20.17,20.4,20.07,20.23,119568,19.7482897732798,19.9734809804119,19.6503805527876,19.8070353055752,122121.286839892,0.0,1.0
2018-09-27,20.23,20.37,20.18,20.21,95184,19.8070353055752,19.9441082142643,19.758080695329,19.7874534614767,97216.5844253329,0.0,1.0
2018-09-28,20.32,20.42,20.23,20.33,263800,19.8951536040181,19.9930628245104,19.8070353055752,19.9049445260674,269433.255288735,0.0,1.0
2018-10-01,20.18,20.77,20.14,20.57,180341,19.758080695329,20.3357450962331,19.7189170071322,20.1399266552487,184192.049628604,0.0,1.0
2018-10-02,19.81,20.11,19.77,20.11,298431,19.3958165795078,19.6895442409845,19.356652891311,19.6895442409845,304803.774863807,0.0,1.0
2018-10-03,20.2,20.31,19.86,19.9,228065,19.7776625394275,19.8853626819689,19.444771189754,19.4839348779508,232935.160604341,0.0,1.0
2018-10-04,19.78,20.2,19.66,20.13,310802,19.3664438133602,19.7776625394275,19.2489527487695,19.7091260850829,317438.948484644,0.0,1.0
2018-10-05,19.78,19.99,19.7,19.74,164493,19.3664438133602,19.5720531763938,19.2881164369664,19.3272801251633,168005.627225966,0.0,1.0
2018-10-08,19.61,19.97,19.5,19.76,80045,19.1999981385234,19.5524713322954,19.092297995982,19.3468619692617,81754.3021970688,0.0,1.0
2018-10-09,19.47,19.64,19.38,19.55,101739,19.0629252298343,19.2293709046711,18.9748069313913,19.1412526062281,103911.561636924,0.0,1.0
2018-10-10,18.96,19.45,18.84,19.38,192715,18.563588205324,19.0433433857359,18.4460971407334,18.9748069313913,196830.287312238,0.0,1.0
2018-10-11,18.6,19.04,18.57,18.72,145279,18.211115011552,18.6419155817178,18.1817422454044,18.3286060761427,148381.326365019,0.0,1.0
2018-10-12,18.86,18.91,18.64,18.81,344184,18.4656789848318,18.5146335950779,18.2502786997489,18.4167243745857,351533.796581871,0.0,1.0
2018-10-15,18.94,19.04,18.77,18.94,118213,18.5440063612256,18.6419155817178,18.3775606863888,18.5440063612256,120737.351809883,0.0,1.0
2018-10-16,19.14,19.14,18.93,19.08,145463,18.73982480221,18.73982480221,18.5342154391764,18.6810792699147,148569.255549906,0.0,1.0
2018-10-17,18.81,19.17,18.76,19.14,165033,18.4167243745857,18.7691975683577,18.3677697643396,18.73982480221,168557.158529438,0.0,1.0
2018-10-18,18.74,18.81,18.6,18.77,157536,18.3481879202411,18.4167243745857,18.211115011552,18.3775606863888,160900.065599568,0.0,1.0
2018-10-19,18.35,18.81,18.24,18.74,167364,17.9663419603215,18.4167243745857,17.8586418177801,18.3481879202411,170937.935322759,0.0,1.0
2018-10-22,18.73,18.79,18.3,18.33,164128,18.3383969981919,18.3971425304873,17.9173873500754,17.9467601162231,167632.832918989,0.0,1.0
2018-10-23,18.45,18.54,18.2,18.51,147673,18.0642511808137,18.1523694792567,17.8194781295832,18.122996713109,150826.448477078,0.0,1.0
2018-10-24,17.78,18.59,17.77,18.43,286381,17.4082594035159,18.2013240895028,17.3984684814667,18.0446693367153,292496.455962255,0.0,1.0
2018-10-25,17.75,17.91,16.96,17.62,196446,17.3788866373682,17.5355413901558,16.6054037954797,17.2516046507283,200640.960077523,0.0,1.0
2018-10-26,17.81,17.88,17.5,17.57,118844,17.4376321696635,17.5061686240081,17.1341135861377,17.2026500404822,121381.826351533,0.0,1.0
2018-10-29,17.51,18.07,17.41,17.89,177411,17.1439045081869,17.6921961429433,17.0459952876947,17.5159595460573,181199.481630135,0.0,1.0
2018-10-30,17.53,17.55,17.29,17.49,273455,17.1634863522853,17.1830681963838,16.928504223104,17.1243226640885,279294.430723961,0.0,1.0
2018-10-31,17.65,17.83,17.55,17.59,219627,17.280977416876,17.457214013762,17.1830681963838,17.2222318845807,224316.973310458,0.0,1.0
2018-11-01,17.84,17.89,17.72,17.85,110066,17.4670049358112,17.5159595460573,17.3495138712205,17.4767958578604,112416.378607315,0.0,1.0
2018-11-02,18.02,18.06,17.89,17.92,163351,17.6432415326972,17.6824052208941,17.5159595460573,17.545332312205,166839.240654549,0.0,1.0
2018-11-05,18.17,18.21,17.98,17.99,152969,17.7901053634355,17.8292690516324,17.6040778445003,17.6138687665495,156235.540668167,0.0,1.0
2018-11-06,18.05,18.34,17.93,18.21,150254,17.6726142988449,17.9565510382723,17.5551232342542,17.8292690516324,153462.563836821,0.0,1.0
2018-11-07,18.24,18.3,18.07,18.19,105301,17.8586418177801,17.9173873500754,17.6921961429433,17.809687207534,107549.625531308,0.0,1.0
2018-11-08,18.42,18.65,18.22,18.33,119639,18.0348784146661,18.2600696217981,17.8390599736816,17.9467601162231,122193.802992755,0.0,1.0
2018-11-09,18.46,18.64,18.24,18.4,171728,18.0740421028629,18.2502786997489,17.8586418177801,18.0152965705676,175395.125338225,0.0,1.0
2018-11-12,18.29,18.6,18.26,18.6,180048,17.9075964280262,18.211115011552,17.8782236618785,18.211115011552,183892.792828756,0.0,1.0
2018-11-13,18.45,18.58,18.06,18.27,232924,18.0642511808137,18.1915331674536,17.6824052208941,17.8880145839277,237897.920981324,0.0,1.0
2018-11-14,20.04,20.08,18.87,18.87,297970,19.6210077866399,19.6601714748368,18.475469906881,18.475469906881,304332.930547325,0.0,1.0
2018-11-15,20.08,20.28,19.8,19.95,168676,19.6601714748368,19.8559899158213,19.3860256574586,19.532889488197,172277.952119343,0.0,1.0
2018-11-16,19.89,20.12,19.83,20.02,147910,19.4741439559016,19.6993351630337,19.4153984236063,19.6014259425415,151068.509438047,0.0,1.0
2018-11-19,19.94,19.97,19.71,19.85,205108,19.5230985661477,19.5524713322954,19.2979073590156,19.4349802677047,209487.930726921,0.0,1.0
2018-11-20,19.74,19.96,19.51,19.72,167074,19.3272801251633,19.5426804102462,19.1020889180312,19.3076982810649,170641.742585709,0.0,1.0
2018-11-21,19.84,19.98,19.6,19.82,192017,19.4251893456555,19.5622622543446,19.1902072164742,19.4056075015571,196117.382034787,0.0,1.0
2018-11-23,20.13,20.16,19.85,19.86,91659,19.7091260850829,19.7384988512306,19.4349802677047,19.444771189754,93616.3106387798,0.0,1.0
2018-11-26,20.05,20.31,19.98,20.31,270307,19.6307987086892,19.8853626819689,19.5622622543446,19.8853626819689,276079.207495571,0.0,1.0
2018-11-27,19.96,20.08,19.75,19.95,125897,19.5426804102462,19.6601714748368,19.3370710472125,19.532889488197,128585.437987436,0.0,1.0
2018-11-28,19.9,19.98,19.65,19.9,163699,19.4839348779508,19.5622622543446,19.2391618267203,19.4839348779508,167194.671939009,0.0,1.0
2018-11-29,20.02,20.23,19.88,19.91,115725,19.6014259425415,19.8070353055752,19.4643530338524,19.4937258000001,118196.222396849,0.0,1.0
2018-11-30,20.29,20.37,19.92,20.01,206097,19.8657808378705,19.9441082142643,19.5035167220493,19.5916350204923,210498.050095687,0.0,1.0
2018-12-03,20.27,20.73,20.1,20.41,313849,19.846198993772,20.2965814080362,19.6797533189353,19.9832719024611,320551.014932199,0.0,1.0
2018-12-04,20.06,20.26,19.91,20.25,207813,19.6405896307384,19.8364080717228,19.4937258000001,19.8266171496736,212250.694015609,0.0,1.0
2018-12-06,19.61,19.66,19.35,19.56,169168,19.1999981385234,19.2489527487695,18.9454341652437,19.1510435282773,172780.458418061,0.0,1.0
2018-12-07,19.33,19.78,19.29,19.72,161997,18.9258523211452,19.3664438133602,18.8866886329483,19.3076982810649,165456.326978806,0.0,1.0
2018-12-10,19.24,19.4,18.97,19.22,150714,18.8377340227022,18.9943887754898,18.5733791273732,18.8181521786038,153932.386799038,0.0,1.0
2018-12-11,19.48,19.56,19.38,19.5,222674,19.0727161518835,19.1510435282773,18.9748069313913,19.092297995982,227429.039758013,0.0,1.0
2018-12-12,19.69,19.96,19.62,19.76,105160,19.2783255149172,19.5426804102462,19.2097890605726,19.3468619692617,107405.614579846,0.0,1.0
2018-12-13,19.44,19.83,19.39,19.69,174867,19.1069863372402,19.4903055075861,19.0578428538625,19.3527037541286,177914.738619686,0.075002,1.0
2018-12-14,19.51,19.55,19.27,19.33,163707,19.175787213969,19.2151020006711,18.9398984937561,18.9988706738093,166560.232149078,0.0,1.0
2018-12-17,18.53,19.44,18.48,19.4,366755,18.2125749397665,19.1069863372402,18.1634314563889,19.0676715505381,373147.134464839,0.0,1.0
2018-12-18,18.98,19.18,18.7,18.7,240149,18.6548662901656,18.8514402236763,18.3796627832506,18.3796627832506,244334.531757158,0.0,1.0
2018-12-19,18.89,19.41,18.87,19.05,282358,18.5664080200858,19.0775002472136,18.5467506267347,18.7236671668944,287279.187995318,0.0,1.0
2018-12-20,19.08,19.16,18.8,18.82,214203,18.753153256921,18.8317828303252,18.477949750006,18.497607143357,217936.32164189,0.0,1.0
2018-12-21,18.45,19.05,18.41,18.98,322676,18.1339453663622,18.7236671668944,18.0946305796601,18.6548662901656,328299.886192626,0.0,1.0
2018-12-24,18.11,18.45,18.07,18.45,82363,17.7997696793941,18.1339453663622,17.7604548926919,18.1339453663622,83798.4960966514,0.0,1.0
2018-12-26,18.4,18.44,17.82,18.06,110613,18.0848018829846,18.1241166696867,17.5147374758035,17.7506261960164,112540.862386495,0.0,1.0
2018-12-27,18.34,18.35,18.01,18.2,128767,18.0258297029314,18.0356583996069,17.7014827126387,17.8882279494739,131011.266550241,0.0,1.0
2018-12-28,18.21,18.56,18.19,18.37,226097,17.8980566461494,18.2420610297931,17.8783992527983,18.055315792958,230037.620921587,0.0,1.0
2018-12-31,18.35,18.49,18.3,18.3,184283,18.0356583996069,18.1732601530644,17.9865149162292,17.9865149162292,187494.849097037,0.0,1.0
2019-01-02,18.57,18.61,18.23,18.23,118456,18.2518897264687,18.2912045131708,17.9177140395005,17.9177140395005,120520.557211672,0.0,1.0
2019-01-03,18.36,18.56,18.2,18.56,98057,18.0454870962824,18.2420610297931,17.8882279494739,18.2420610297931,99766.0251781671,0.0,1.0
2019-01-04,18.72,18.78,18.41,18.59,122927,18.3993201766017,18.4582923566549,18.0946305796601,18.2715471198197,125069.481802182,0.0,1.0
2019-01-07,19.2,19.26,18.74,18.82,187749,18.8710976170274,18.9300697970806,18.4189775699528,18.497607143357,191021.257647854,0.0,1.0
2019-01-08,19.57,19.71,19.29,19.32,190000,19.2347593940222,19.3723611474797,18.9595558871072,18.9890419771338,193311.490090985,0.0,1.0
2019-01-09,19.83,19.87,19.52,19.7,168524,19.4903055075861,19.5296202942882,19.1856159106445,19.3625324508041,171461.187137332,0.0,1.0
2019-01-10,19.89,19.93,19.55,19.82,118588,19.5492776876393,19.5885924743414,19.2151020006711,19.4804768109106,120654.857825841,0.0,1.0
2019-01-11,19.68,19.86,19.58,19.79,140643,19.3428750574531,19.5197915976127,19.2445880906977,19.4509907208839,143094.252109823,0.0,1.0
2019-01-14,19.72,19.76,19.57,19.59,100044,19.3821898441552,19.4215046308573,19.2347593940222,19.2544167873732,101787.656392961,0.0,1.0
2019-01-15,19.75,19.82,19.59,19.76,80864,19.4116759341818,19.4804768109106,19.2544167873732,19.4215046308573,82273.3701827233,0.0,1.0
2019-01-16,19.87,19.93,19.74,19.74,82872,19.5296202942882,19.5885924743414,19.4018472375063,19.4018472375063,84316.3674043165,0.0,1.0
2019-01-17,19.99,20.05,19.66,19.75,64018,19.6475646543946,19.7065368344479,19.323217664102,19.4116759341818,65133.7630139195,0.0,1.0
2019-01-18,20.29,20.31,19.92,20.08,109334,19.9424255546607,19.9620829480118,19.5787637776659,19.7360229244745,111239.570829515,0.0,1.0
2019-01-22,20.23,20.27,20.04,20.21,100712,19.8834533746075,19.9227681613096,19.6967081377723,19.8637959812564,102467.298894965,0.0,1.0
2019-01-23,20.56,20.57,20.22,20.3,239105,20.2078003649001,20.2176290615757,19.873624677932,19.9522542513362,243272.335990553,0.0,1.0
2019-01-24,20.72,20.89,20.52,20.56,144307,20.3650595117087,20.5321473551928,20.168485578198,20.2078003649001,146822.111581894,0.0,1.0
2019-01-25,20.96,21.01,20.79,20.97,82605,20.6009482319216,20.6500917152992,20.4338603884375,20.6107769285971,84044.7138892936,0.0,1.0
2019-01-28,20.89,20.96,20.76,20.8,81383,20.5321473551928,20.6009482319216,20.4043742984109,20.443689085113,82801.4157793402,0.0,1.0
2019-01-29,21.05,21.11,20.87,20.89,96818,20.6894065020014,20.7483786820546,20.5124899618417,20.5321473551928,98505.4307769946,0.0,1.0
2019-01-30,21.41,21.43,21.07,21.19,151824,21.0432395823206,21.0628969756717,20.7090638953524,20.8270082554589,154470.12458723,0.0,1.0
2019-01-31,21.27,21.47,21.2,21.47,205713,20.9056378288631,21.1022117623738,20.8368369521344,21.1022117623738,209298.35032151,0.0,1.0
2019-02-01,21.38,21.43,21.25,21.36,80556,21.013753492294,21.0628969756717,20.8859804355121,20.994096098943,81960.0020829969,0.0,1.0
2019-02-04,21.01,21.35,20.93,21.3,212991,20.6500917152992,20.9842674022674,20.5714621418949,20.9351239188897,216703.19782089,0.0,1.0
2019-02-05,21.23,21.25,20.86,20.97,157595,20.866323042161,20.8859804355121,20.5026612651662,20.6107769285971,160341.70674152,0.0,1.0
2019-02-06,21.04,21.14,20.92,21.08,207217,20.6795778053258,20.7778647720812,20.5616334452194,20.718892592028,210828.563379914,0.0,1.0
2019-02-07,21.14,21.17,20.86,20.91,170627,20.7778647720812,20.8073508621078,20.5026612651662,20.5518047485439,173600.840103971,0.0,1.0
2019-02-08,20.81,21.13,20.41,20.58,170813,20.4535177817885,20.7680360754057,20.0603699147671,20.2274577582512,173790.081878481,0.0,1.0
2019-02-11,20.5,20.91,20.41,20.87,233119,20.1488281848469,20.5518047485439,20.0603699147671,20.5124899618417,237182.006623792,0.0,1.0
2019-02-12,20.99,21.0,20.63,20.64,152408,20.6304343219482,20.6402630186237,20.2766012416289,20.2864299383044,155064.303062036,0.0,1.0
2019-02-13,20.72,21.02,20.68,21.0,104215,20.3650595117087,20.6599204119748,20.3257447250066,20.6402630186237,106031.352314905,0.0,1.0
2019-02-14,21.09,21.13,20.52,20.58,140802,20.7287212887035,20.7680360754057,20.168485578198,20.2274577582512,143256.023304163,0.0,1.0
2019-02-15,21.04,21.22,21.02,21.14,262499,20.6795778053258,20.8564943454855,20.6599204119748,20.7778647720812,267074.067565229,0.0,1.0
2019-02-19,20.95,21.1,20.93,21.0,166790,20.591119535246,20.738549985379,20.5714621418949,20.6402630186237,169696.965433029,0.0,1.0
2019-02-20,21.32,21.41,20.98,21.01,373846,20.9547813122408,21.0432395823206,20.6206056252726,20.6500917152992,380361.722760813,0.0,1.0
2019-02-21,21.14,21.36,21.1,21.3,193926,20.7778647720812,20.994096098943,20.738549985379,20.9351239188897,197305.915933602,0.0,1.0
2019-02-22,21.36,21.39,21.02,21.22,180168,20.994096098943,21.0235821889696,20.6599204119748,20.8564943454855,183308.129193224,0.0,1.0
2019-02-25,21.24,21.63,21.22,21.47,170247,20.8761517388365,21.2594709091824,20.8564943454855,21.1022117623738,173214.217123789,0.0,1.0
2019-02-26,21.21,21.38,21.15,21.18,89892,20.8466656488099,21.013753492294,20.7876934687567,20.8171795587833,91458.7182487308,0.0,1.0
2019-02-27,21.13,21.18,20.9,21.14,164806,20.7680360754057,20.8171795587833,20.5419760518683,20.7778647720812,167678.38650492,0.0,1.0
2019-02-28,21.11,21.33,21.07,21.14,141851,20.7483786820546,20.9646100089164,20.7090638953524,20.7778647720812,144323.306215244,0.0,1.0
2019-03-01,21.07,21.27,20.96,21.14,159001,20.7090638953524,20.9056378288631,20.6009482319216,20.7778647720812,161772.211768194,0.0,1.0
2019-03-04,21.01,21.22,20.85,21.13,129188,20.6500917152992,20.8564943454855,20.4928325684907,20.7680360754057,131439.604115127,0.0,1.0
2019-03-05,21.0,21.04,20.83,21.04,133967,20.6402630186237,20.6795778053258,20.4731751751396,20.6795778053258,136301.896805363,0.0,1.0
2019-03-06,20.92,21.03,20.79,20.92,107058,20.5616334452194,20.6697491086503,20.4338603884375,20.5616334452194,108923.902664004,0.0,1.0
2019-03-07,20.83,20.89,20.72,20.89,154338,20.4731751751396,20.5321473551928,20.3650595117087,20.5321473551928,157027.940829802,0.0,1.0
2019-03-08,20.8,20.83,20.66,20.83,92652,20.443689085113,20.4731751751396,20.3060873316555,20.4731751751396,94266.821999526,0.0,1.0
2019-03-11,21.19,21.23,20.8,20.8,178602,20.8270082554589,20.866323042161,20.443689085113,20.443689085113,181714.835543316,0.0,1.0
2019-03-12,21.37,21.47,21.19,21.19,222047,21.0039247956185,21.1022117623738,20.8270082554589,20.8270082554589,225917.033895963,0.0,1.0
2019-03-13,21.34,21.48,21.11,21.44,135785,20.9744387055919,21.1120404590494,20.7483786820546,21.0727256723472,138151.582536865,0.0,1.0
2019-03-14,21.7,21.85,21.38,21.38,335408,21.4019870109777,21.5499270133577,21.0863816725669,21.0863816725669,340078.404695168,0.075,1.0
2019-03-15,21.92,21.95,21.64,21.72,370808,21.618965681135,21.648553681611,21.3428110100257,21.4217123446283,375971.333683771,0.0,1.0
2019-03-18,21.93,21.96,21.78,21.9,125843,21.6288283479604,21.6584163484364,21.4808883455803,21.5992403474844,127595.306856289,0.0,1.0
2019-03-19,22.31,22.35,22.05,22.1,198564,22.0036096873231,22.0430603546245,21.7471803498644,21.7964936839911,201328.913889625,0.0,1.0
2019-03-20,22.19,22.37,22.14,22.3,161308,21.8852576854191,22.0627856882751,21.8359443512924,21.9937470204978,163554.140940491,0.0,1.0
2019-03-21,22.13,22.18,22.02,22.13,115661,21.8260816844671,21.8753950185938,21.7175923493884,21.8260816844671,117271.527111601,0.0,1.0
2019-03-22,22.01,22.16,21.98,22.1,106935,21.7077296825631,21.8556696849431,21.6781416820871,21.7964936839911,108424.021508365,0.0,1.0
2019-03-25,22.17,22.18,21.91,22.01,109321,21.8655323517684,21.8753950185938,21.6091030143097,21.7077296825631,110843.245479179,0.0,1.0
2019-03-26,22.3,22.35,22.14,22.26,136116,21.9937470204978,22.0430603546245,21.8359443512924,21.9542963531964,138011.353734817,0.0,1.0
2019-03-27,22.29,22.41,22.21,22.35,189382,21.9838843536724,22.1022363555765,21.9049830190698,22.0430603546245,192019.058692639,0.0,1.0
2019-03-28,22.18,22.31,22.14,22.25,115934,21.8753950185938,22.0036096873231,21.8359443512924,21.9444336863711,117548.328513123,0.0,1.0
2019-03-29,22.15,22.37,22.1,22.34,143217,21.8458070181177,22.0627856882751,21.7964936839911,22.0331976877991,145211.23194804,0.0,1.0
2019-04-01,22.47,22.52,22.18,22.24,196634,22.1614123565285,22.2107256906552,21.8753950185938,21.9345710195458,199372.039512563,0.0,1.0
2019-04-02,22.64,22.66,22.29,22.5,132092,22.3290776925592,22.3488030262099,21.9838843536724,22.1910003570045,133931.32135487,0.0,1.0
2019-04-03,22.57,22.83,22.52,22.72,99394,22.2600390247818,22.5164683622406,22.2107256906552,22.4079790271619,100778.016494155,0.0,1.0
2019-04-04,22.42,22.7,22.29,22.55,109598,22.1120990224018,22.3882536935112,21.9838843536724,22.2403136911312,111124.102578892,0.0,1.0
2019-04-05,22.49,22.55,22.35,22.35,185528,22.1811376901792,22.2403136911312,22.0430603546245,22.0430603546245,188111.3934858,0.0,1.0
2019-04-08,22.51,22.54,22.32,22.52,97769,22.2008630238298,22.2304510243058,22.0134723541485,22.2107256906552,99130.3891041417,0.0,1.0
2019-04-09,22.57,22.63,22.44,22.52,70436,22.2600390247818,22.3192150257338,22.1318243560525,22.2107256906552,71416.7894418408,0.0,1.0
2019-04-10,22.81,22.86,22.58,22.64,130104,22.4967430285899,22.5460563627166,22.2699016916072,22.3290776925592,131915.639354041,0.0,1.0
2019-04-11,22.74,22.85,22.63,22.81,114621,22.4277043608125,22.5361936958912,22.3192150257338,22.4967430285899,116217.045581993,0.0,1.0
2019-04-12,22.75,22.95,22.71,22.93,103803,22.4375670276379,22.6348203641446,22.3981163603365,22.6150950304939,105248.409824967,0.0,1.0
2019-04-15,22.83,22.9,22.75,22.8,79646,22.5164683622406,22.5855070300179,22.4375670276379,22.4868803617645,80755.0345261631,0.0,1.0
2019-04-16,22.73,22.855,22.68,22.81,98073,22.4178416939872,22.5411250293039,22.3685283598605,22.4967430285899,99438.6221666426,0.0,1.0
2019-04-17,22.74,22.88,22.68,22.86,103447,22.4277043608125,22.5657816963672,22.3685283598605,22.5460563627166,104887.452685986,0.0,1.0
2019-04-18,22.92,22.93,22.58,22.65,83143,22.6052323636686,22.6150950304939,22.2699016916072,22.3389403593845,84300.7286694723,0.0,1.0
2019-04-22,23.15,23.22,22.91,22.92,82704,22.8320737006513,22.9011123684286,22.5953696968432,22.6052323636686,83855.6157930317,0.0,1.0
2019-04-23,23.27,23.62,23.25,23.31,191679,22.9504257025553,23.295619041442,22.9307003689046,22.9898763698566,194348.043378707,0.0,1.0
2019-04-24,23.04,23.33,23.01,23.28,117212,22.7235843655726,23.0096017035073,22.6939963650966,22.9602883693806,118844.124085085,0.0,1.0
2019-04-25,23.22,23.25,22.82,23.0,108288,22.9011123684286,22.9307003689046,22.5066056954152,22.6841336982713,109795.861421405,0.0,1.0
2019-04-26,22.86,22.93,22.4,22.62,206304,22.5460563627166,22.6150950304939,22.0923736887511,22.3093523589085,209176.689888828,0.0,1.0
2019-04-29,22.86,23.02,22.62,22.72,157095,22.5460563627166,22.7038590319219,22.3093523589085,22.4079790271619,159282.476821028,0.0,1.0
2019-04-30,23.29,23.35,22.8,22.88,112017,22.970151036206,23.029327037158,22.4868803617645,22.5657816963672,113576.78605978,0.0,1.0
2019-05-01,23.21,23.52,23.2,23.42,110386,22.8912497016033,23.1969923731887,22.881387034778,23.0983657049353,111923.07512248,0.0,1.0
2019-05-02,23.46,23.47,23.14,23.17,77493,23.1378163722367,23.147679039062,22.822211033826,22.851799034302,78572.0549749638,0.0,1.0
2019-05-03,23.55,23.64,23.37,23.46,67230,23.2265803736647,23.3153443750927,23.0490523708087,23.1378163722367,68166.1473419125,0.0,1.0
2019-05-06,23.52,23.57,23.2,23.28,58215,23.1969923731887,23.2463057073154,22.881387034778,22.9602883693806,59025.6175443914,0.0,1.0
2019-05-07,23.31,23.48,23.28,23.28,129739,22.9898763698566,23.1575417058874,22.9602883693806,22.9602883693806,131545.556894131,0.0,1.0
2019-05-08,23.28,23.49,23.27,23.39,154179,22.9602883693806,23.1674043727127,22.9504257025553,23.0687777044593,156325.872839934,0.0,1.0
2019-05-09,23.17,23.33,23.03,23.2,113803,22.851799034302,23.0096017035073,22.7137216987473,22.881387034778,115387.655301973,0.0,1.0
2019-05-10,23.35,23.41,23.11,23.21,135936,23.029327037158,23.08850303811,22.7926230333499,22.8912497016033,137828.847316231,0.0,1.0
2019-05-13,23.13,23.23,23.0,23.08,131290,22.8123483670006,22.910975035254,22.6841336982713,22.7630350328739,133118.153867614,0.0,1.0
2019-05-14,23.48,23.51,23.09,23.15,111224,23.1575417058874,23.1871297063634,22.7728976996993,22.8320737006513,112772.743893453,0.0,1.0
2019-05-15,23.55,23.74,23.36,23.37,143515,23.2265803736647,23.4139710433461,23.0391897039833,23.0490523708087,145513.381463254,0.0,1.0
2019-05-16,23.77,23.77,23.54,23.64,199123,23.4435590438221,23.4435590438221,23.2167177068394,23.3153443750927,201895.69771179,0.0,1.0
2019-05-17,27.25,27.42,24.45,24.49,1203039,26.8757670990388,27.0434324350695,24.1142203879449,24.1536710552462,1219790.7739412,0.0,1.0
2019-05-20,26.67,27.41,26.45,27.29,388577,26.3037324231693,27.0335697682441,26.0867537530119,26.9152177663401,393987.758971863,0.0,1.0
2019-05-21,26.38,26.63,26.25,26.43,497544,26.0177150852346,26.264281755868,25.8895004165052,26.0670284193613,504472.075161156,0.0,1.0
2019-05-22,25.72,26.34,25.32,26.3,372424,25.3667790747625,25.9782644179333,24.9722724017491,25.9388137506319,377609.835752854,0.0,1.0
2019-05-23,25.11,25.42,24.95,25.42,262825,24.765156398417,25.0708990700024,24.6073537292116,25.0708990700024,266484.719249415,0.0,1.0
2019-05-24,25.18,25.48,24.99,25.07,171125,24.8341950661944,25.1300750709544,24.646804396513,24.7257057311157,173507.838225268,0.0,1.0
2019-05-28,25.29,25.58,25.11,25.43,249953,24.942684401273,25.2287017392078,24.765156398417,25.0807617368277,253433.482471413,0.0,1.0
2019-05-29,24.91,25.45,24.77,25.21,183117,24.5679030619103,25.1004870704784,24.4298257263556,24.8637830666704,185666.821401294,0.0,1.0
2019-05-30,25.34,25.41,24.92,24.92,178143,24.9919977353997,25.0610364031771,24.5777657287356,24.5777657287356,180623.560701031,0.0,1.0
2019-05-31,25.49,25.52,24.95,25.15,156820,25.1399377377797,25.1695257382558,24.6073537292116,24.8046070657184,159003.647570411,0.0,1.0
2019-06-03,25.91,25.94,25.54,25.58,178460,25.5541697444438,25.5837577449198,25.1892510719064,25.2287017392078,180944.974782652,0.0,1.0
2019-06-04,26.57,26.61,25.875,26.0,246035,26.205105754916,26.2445564222173,25.5196504105552,25.6429337458719,249460.926093521,0.0,1.0
2019-06-05,26.26,26.71,26.01,26.65,215649,25.8993630833306,26.3431830904707,25.6527964126972,26.2840070895186,218651.81478709,0.0,1.0
2019-06-06,25.8,26.36,25.64,26.32,129335,25.4456804093651,25.9979897515839,25.2878777401598,25.9585390842826,131135.93137686,0.0,1.0
2019-06-07,25.89,26.01,25.6,25.79,152016,25.5344444107932,25.6527964126972,25.2484270728584,25.4358177425398,154132.754043257,0.0,1.0
2019-06-10,25.73,25.94,25.58,25.94,89515,25.3766417415878,25.5837577449198,25.2287017392078,25.5837577449198,90761.4558874207,0.0,1.0
2019-06-11,25.47,25.8,25.26,25.72,272720,25.1202124041291,25.4456804093651,24.913096400797,25.3667790747625,276517.502648912,0.0,1.0
2019-06-12,25.54,25.7,25.41,25.43,118679,25.1892510719064,25.3470537411118,25.0610364031771,25.0807617368277,120331.551396562,0.0,1.0
2019-06-13,25.36,25.58,25.26,25.47,80486,25.0856930702404,25.3033134359917,24.9867747221716,25.1945032531161,81366.0979700586,0.075,1.0
2019-06-14,25.76,25.8,25.22,25.26,148575,25.4813664625155,25.520933801743,24.9472073829441,24.9867747221716,150199.637277308,0.0,1.0
2019-06-17,25.74,25.84,25.54,25.67,134793,25.4615827929017,25.5605011409705,25.2637460967642,25.3923399492536,136266.933922398,0.0,1.0
2019-06-18,26.14,26.22,25.78,25.78,240740,25.8572561851768,25.9363908636318,25.5011501321292,25.5011501321292,243372.442726833,0.0,1.0
2019-06-19,26.45,26.54,26.05,26.13,230611,26.16390306419,26.2529295774519,25.7682296719149,25.8473643503699,233132.684180767,0.0,1.0
2019-06-20,26.63,26.75,26.44,26.7,282974,26.3419560907138,26.4606581083963,26.1540112293831,26.4111989343619,286068.262890184,0.0,1.0
2019-06-21,26.5,26.62,26.39,26.48,559142,26.2133622382244,26.3320642559069,26.1045520553488,26.1935785686106,565256.103560551,0.0,1.0
2019-06-24,26.29,26.67,26.25,26.55,313046,26.00563370728,26.3815234299413,25.9660663680525,26.2628214122588,316469.094067725,0.0,1.0
2019-06-25,26.64,26.7,26.16,26.21,431214,26.3518479255207,26.4111989343619,25.8770398547906,25.926499028825,435929.237010919,0.0,1.0
2019-06-26,26.22,26.67,26.06,26.66,194686,25.9363908636318,26.3815234299413,25.7781215067218,26.3716315951344,196814.85164375,0.0,1.0
2019-06-27,26.54,26.65,26.23,26.3,169692,26.2529295774519,26.3617397603276,25.9462826984387,26.0155255420869,171547.547358984,0.0,1.0
2019-06-28,26.86,26.94,26.59,26.72,366238,26.569468291272,26.648602969727,26.3023887514863,26.4309826039757,370242.737722812,0.0,1.0
2019-07-01,26.95,27.18,26.79,27.0,137573,26.6584948045339,26.886007005092,26.5002254476238,26.7079539785683,139077.332654559,0.0,1.0
2019-07-02,27.65,27.7,26.94,27.0,393067,27.3509232410153,27.4003824150497,26.648602969727,26.7079539785683,397365.107357764,0.0,1.0
2019-07-03,27.73,27.83,27.28,27.7,188447,27.4300579194703,27.5289762675391,26.9849253531608,27.4003824150497,190507.629453118,0.0,1.0
2019-07-05,27.67,27.8,27.42,27.68,355281,27.370706910629,27.4993007631184,27.1234110404571,27.3805987454359,359165.925165872,0.0,1.0
2019-07-08,27.52,27.74,27.28,27.41,165735,27.2223293885259,27.4399497542772,26.9849253531608,27.1135192056502,167547.278372234,0.0,1.0
2019-07-09,27.3,27.47,27.06,27.43,142886,27.0047090227746,27.1728702144915,26.7673049874095,27.133302875264,144448.429224334,0.0,1.0
2019-07-10,27.37,27.53,27.12,27.27,141035,27.0739518664227,27.2322212233327,26.8266559962508,26.9750335183539,142577.188917417,0.0,1.0
2019-07-11,27.21,27.35,27.1,27.26,201508,26.9156825095127,27.054168196809,26.806872326637,26.9651416835471,203711.448820299,0.0,1.0
2019-07-12,27.91,28.03,27.29,27.3,262113,27.6081109459941,27.7268129636766,26.9948171879677,27.0047090227746,264979.152116218,0.0,1.0
2019-07-15,27.62,27.99,27.56,27.97,163345,27.3212477365946,27.6872456244491,27.2618967277534,27.6674619548353,165131.144210412,0.0,1.0
2019-07-16,27.43,27.65,27.41,27.54,156967,27.133302875264,27.3509232410153,27.1135192056502,27.2421130581396,158683.402083172,0.0,1.0
2019-07-17,27.43,27.58,27.18,27.44,132166,27.133302875264,27.2816803973671,26.886007005092,27.1431947100709,133611.208213984,0.0,1.0
2019-07-18,27.14,27.41,26.92,27.41,153356,26.8464396658645,27.1135192056502,26.6288193001132,27.1135192056502,155032.916535749,0.0,1.0
2019-07-19,26.91,27.16,26.86,27.14,121574,26.6189274653064,26.8662233354783,26.569468291272,26.8464396658645,122903.386857489,0.0,1.0
2019-07-22,27.07,27.14,26.84,26.97,132093,26.7771968222164,26.8464396658645,26.5496846216582,26.6782784741476,133537.409973895,0.0,1.0
2019-07-23,26.95,27.02,26.64,26.98,217068,26.6584948045339,26.727737648182,26.3518479255207,26.6881703089545,219441.594242038,0.0,1.0
2019-07-24,27.31,27.32,27.0,27.05,104923,27.0146008575814,27.0244926923883,26.7079539785683,26.7574131526026,106070.311573596,0.0,1.0
2019-07-25,27.25,27.35,27.1,27.28,125873,26.9552498487402,27.054168196809,26.806872326637,26.9849253531608,127249.395544383,0.0,1.0
2019-07-26,26.96,27.18,26.76,27.15,149338,26.6683866393407,26.886007005092,26.4705499432032,26.8563315006714,150970.98052646,0.0,1.0
2019-07-29,27.02,27.09,26.88,26.99,106992,26.727737648182,26.7969804918302,26.5892519608857,26.6980621437614,108161.935665985,0.0,1.0
2019-07-30,26.88,27.02,26.76,26.9,100877,26.5892519608857,26.727737648182,26.4705499432032,26.6090356304995,101980.069390026,0.0,1.0
2019-07-31,26.96,27.4,26.9,26.91,209916,26.6683866393407,27.1036273708433,26.6090356304995,26.6189274653064,212211.388582894,0.0,1.0
2019-08-01,27.29,27.5,26.79,26.83,205461,26.9948171879677,27.2025457189121,26.5002254476238,26.5397927868513,207707.674067865,0.0,1.0
2019-08-02,27.18,27.45,26.97,27.25,162384,26.886007005092,27.1530865448777,26.6782784741476,26.9552498487402,164159.635871705,0.0,1.0
2019-08-05,26.62,27.18,26.33,27.06,98822,26.3320642559069,26.886007005092,26.0452010465075,26.7673049874095,99902.5983847767,0.0,1.0
2019-08-06,26.74,27.24,26.42,26.62,206817,26.4507662735895,26.9453580139333,26.1342275597694,26.3320642559069,209078.50165089,0.0,1.0
2019-08-07,26.85,26.99,26.32,26.47,120688,26.5595764564651,26.6980621437614,26.0353092117006,26.1836867338038,122007.698628462,0.0,1.0
2019-08-08,27.29,27.38,26.89,26.89,235040,26.9948171879677,27.0838437012296,26.5991437956926,26.5991437956926,237610.114391106,0.0,1.0
2019-08-09,27.12,27.49,26.93,27.26,103249,26.8266559962508,27.1926538841052,26.6387111349201,26.9651416835471,104378.006725525,0.0,1.0
2019-08-12,26.92,27.08,26.74,27.08,136148,26.6288193001132,26.7870886570233,26.4507662735895,26.7870886570233,137636.750570628,0.0,1.0
2019-08-13,27.07,27.14,26.8,26.87,206513,26.7771968222164,26.8464396658645,26.5101172824307,26.5793601260789,208771.177472985,0.0,1.0
2019-08-14,25.71,26.38,23.12,26.38,875753,25.4319072884811,26.0946602205419,22.8699220734999,26.0946602205419,885329.180175095,0.0,1.0
2019-08-15,25.03,25.18,24.21,25.17,481174,24.7592625216135,24.9076400437166,23.9481320674495,24.8977482089097,486435.539406169,0.0,1.0
2019-08-16,25.55,25.59,24.91,24.95,443976,25.2736379315711,25.3132052707986,24.6405605039309,24.6801278431584,448830.786874173,0.0,1.0
2019-08-19,25.77,26.04,24.21,25.72,214259,25.4912582973224,25.7583378371081,23.9481320674495,25.441799123288,216601.8784008,0.0,1.0
2019-08-20,25.86,26.0,25.66,25.81,226261,25.5802848105843,25.7187704978805,25.3824481144467,25.5308256365499,228735.11781929,0.0,1.0
2019-08-21,26.18,26.32,25.97,26.06,202661,25.8968235244043,26.0353092117006,25.6890949934599,25.7781215067218,204877.056639789,0.0,1.0
2019-08-22,25.97,26.2,25.75,26.16,139835,25.6890949934599,25.9166071940181,25.4714746277086,25.8770398547906,141364.067162527,0.0,1.0
2019-08-23,25.12,26.01,25.07,25.89,182432,24.8482890348754,25.7286623326874,24.798829860841,25.6099603150049,184426.856656732,0.0,1.0
2019-08-26,25.07,25.27,24.85,25.21,233182,24.798829860841,24.9966665569785,24.5812094950897,24.9373155481373,235731.797540618,0.0,1.0
2019-08-27,25.18,25.37,24.94,24.99,266268,24.9076400437166,25.0955849050473,24.6702360083516,24.719695182386,269179.586192525,0.0,1.0
2019-08-28,25.02,25.11,24.82,25.11,172631,24.7493706868066,24.8383972000685,24.551533990669,24.8383972000685,174518.684723668,0.0,1.0
2019-08-29,25.11,25.38,25.07,25.21,166375,24.8383972000685,25.1054767398542,24.798829860841,24.9373155481373,168194.276641509,0.0,1.0
2019-08-30,26.17,26.27,25.59,25.64,512663,25.8869316895975,25.9858500376662,25.3132052707986,25.362664444833,518268.865189276,0.0,1.0
2019-09-03,25.33,26.21,25.18,26.1,269079,25.0560175658198,25.926499028825,24.9076400437166,25.8176888459493,272021.323903354,0.0,1.0
2019-09-04,25.45,25.68,25.34,25.43,249882,25.1747195835023,25.4022317840605,25.0659094006267,25.1549359138885,252614.408629503,0.0,1.0
2019-09-05,25.55,25.83,25.42,25.58,207893,25.2736379315711,25.5506093061636,25.1450440790817,25.3033134359917,210166.267491109,0.0,1.0
2019-09-06,26.01,26.18,25.48,25.51,150684,25.7286623326874,25.8968235244043,25.2043950879229,25.2340705923436,152331.698761528,0.0,1.0
2019-09-09,25.43,26.19,25.4,26.19,127373,25.1549359138885,25.9067153592112,25.1252604094679,25.9067153592112,128765.797737995,0.0,1.0
2019-09-10,25.24,25.5,25.03,25.36,227950,24.9669910525579,25.2241787575367,24.7592625216135,25.0856930702404,230442.586689298,0.0,1.0
2019-09-11,25.26,25.5,25.17,25.23,166982,24.9867747221716,25.2241787575367,24.8977482089097,24.957099217751,168807.914062524,0.0,1.0
2019-09-12,25.04,25.28,25.02,25.08,265403,24.8512565853174,25.0894475430042,24.8314073388435,24.8909550782652,267418.715717031,0.083,1.0
2019-09-13,25.05,25.24,25.03,25.08,126293,24.8611812085544,25.0497490500564,24.8413319620805,24.8909550782652,127252.185785583,0.0,1.0
2019-09-16,25.15,25.22,24.95,25.05,175737,24.9604274409238,25.0298998035825,24.7619349761849,24.8611812085544,177071.709226964,0.0,1.0
2019-09-17,25.52,25.57,24.8,24.9,215532,25.3276385006909,25.3772616168757,24.6130656276307,24.7123118600001,217168.949242937,0.0,1.0
2019-09-18,25.57,25.63,25.41,25.54,96256,25.3772616168757,25.4368093562973,25.2184676450845,25.3474877471648,96987.0570417761,0.0,1.0
2019-09-19,25.58,25.69,25.49,25.49,188026,25.3871862401126,25.496357095719,25.2978646309801,25.2978646309801,189454.043252753,0.0,1.0
2019-09-20,25.14,25.64,25.06,25.46,203424,24.9505028176869,25.4467339795343,24.8711058317913,25.2680907612692,204968.989898461,0.0,1.0
2019-09-23,25.34,25.49,25.02,25.06,151699,25.1489952824259,25.2978646309801,24.8314073388435,24.8711058317913,152851.142434554,0.0,1.0
2019-09-24,25.42,25.51,25.21,25.46,241251,25.2283922683214,25.317713877454,25.0199751803455,25.2680907612692,243083.283103242,0.0,1.0
2019-09-25,25.29,25.53,25.18,25.43,234641,25.0993721662411,25.3375631239279,24.9902013106347,25.2383168915584,236423.080653045,0.0,1.0
2019-09-26,25.64,25.81,25.29,25.29,312831,25.4467339795343,25.6154525745624,25.0993721662411,25.0993721662411,315206.927790849,0.0,1.0
2019-09-27,25.38,25.71,25.11,25.67,260989,25.1886937753736,25.5162063421929,24.9207289479761,25.4765078492451,262971.191720788,0.0,1.0
2019-09-30,25.4,25.44,25.2,25.31,177640,25.2085430218475,25.2482415147953,25.0100505571086,25.119221412715,178989.162368072,0.0,1.0
2019-10-01,25.27,25.58,25.15,25.42,241585,25.0795229197672,25.3871862401126,24.9604274409238,25.2283922683214,243419.819807987,0.0,1.0
2019-10-02,24.32,25.21,24.22,25.13,301017,24.1366837122572,25.0199751803455,24.0374374798877,24.9405781944499,303303.201354143,0.0,1.0
2019-10-03,24.32,24.33,23.97,24.29,235813,24.1366837122572,24.1466083354941,23.789321898964,24.1069098425463,237603.981904425,0.0,1.0
2019-10-04,24.53,24.61,24.39,24.46,104682,24.3451008002331,24.4244977861287,24.2061560749158,24.2756284375744,105477.051874659,0.0,1.0
2019-10-07,24.4,24.51,24.34,24.44,111501,24.2160806981528,24.3252515537592,24.1565329587311,24.2557791911006,112347.841664053,0.0,1.0
2019-10-08,24.2,24.35,23.96,24.29,119246,24.0175882334138,24.166457581968,23.7793972757271,24.1069098425463,120151.664353429,0.0,1.0
2019-10-09,24.4,24.53,24.16,24.23,123137,24.2160806981528,24.3451008002331,23.977889740466,24.0473621031246,124072.216204218,0.0,1.0
2019-10-10,24.37,24.46,24.32,24.33,166512,24.1863068284419,24.2756284375744,24.1366837122572,24.1466083354941,167776.646049496,0.0,1.0
2019-10-11,24.82,25.0,24.6,24.61,141787,24.6329148741046,24.8115580923696,24.4145731628917,24.4244977861287,142863.861544032,0.0,1.0
2019-10-14,24.72,24.78,24.62,24.71,63188,24.5336686417351,24.5932163811568,24.4344224093656,24.5237440184981,63667.9080821534,0.0,1.0
2019-10-15,24.6,24.97,24.58,24.71,133351,24.4145731628917,24.7817842226588,24.3947239164178,24.5237440184981,134363.790761905,0.0,1.0
2019-10-16,24.49,24.63,24.35,24.61,125393,24.3054023072853,24.4443470326026,24.166457581968,24.4244977861287,126345.350353635,0.0,1.0
2019-10-17,24.65,24.8,24.44,24.65,101187,24.4641962790765,24.6130656276307,24.2557791911006,24.4641962790765,101955.507613927,0.0,1.0
2019-10-18,24.61,24.8,24.57,24.76,80549,24.4244977861287,24.6130656276307,24.3847992931809,24.5733671346829,81160.7635644327,0.0,1.0
2019-10-21,24.89,25.0,24.63,24.66,103970,24.7023872367632,24.8115580923696,24.4443470326026,24.4741209023134,104759.644288496,0.0,1.0
2019-10-22,24.78,25.1,24.75,24.94,162597,24.5932163811568,24.9108043247391,24.5634425114459,24.7520103529479,163831.911920521,0.0,1.0
2019-10-23,25.19,25.27,24.77,24.78,159519,25.0001259338716,25.0795229197672,24.5832917579198,24.5932163811568,160730.534743259,0.0,1.0
2019-10-24,25.44,25.46,25.06,25.2,238380,25.2482415147953,25.2680907612692,24.8711058317913,25.0100505571086,240190.478075327,0.0,1.0
2019-10-25,25.36,25.7,25.27,25.61,123204,25.1688445288998,25.506281718956,25.0795229197672,25.4169601098234,124139.725064152,0.0,1.0
2019-10-28,25.42,25.62,25.4,25.4,97344,25.2283922683214,25.4268847330604,25.2085430218475,25.2085430218475,98083.3203195093,0.0,1.0
2019-10-29,25.23,25.42,25.21,25.31,63475,25.0398244268194,25.2283922683214,25.0199751803455,25.119221412715,63957.0878254525,0.0,1.0
2019-10-30,25.35,25.41,25.09,25.19,119254,25.1589199056628,25.2184676450845,24.9008797015022,25.0001259338716,120159.725112824,0.0,1.0
2019-10-31,25.09,25.29,24.98,25.25,466527,24.9008797015022,25.0993721662411,24.7917088458957,25.0596736732933,470070.237289402,0.0,1.0
2019-11-01,25.63,25.73,25.19,25.19,274863,25.4368093562973,25.5360555886668,25.0001259338716,25.0001259338716,276950.563701731,0.0,1.0
2019-11-04,25.6,25.75,25.53,25.61,393736,25.4070354865865,25.5559048351407,25.3375631239279,25.4169601098234,396726.395148363,0.0,1.0
2019-11-05,25.33,25.67,25.25,25.64,141663,25.1390706591889,25.4765078492451,25.0596736732933,25.4467339795343,142738.919773408,0.0,1.0
2019-11-06,25.45,25.5,25.17,25.38,229060,25.2581661380323,25.307789254217,24.9802766873977,25.1886937753736,230799.693380041,0.0,1.0
2019-11-07,25.53,25.83,25.48,25.65,325743,25.3375631239279,25.6353018210363,25.2879400077431,25.4566586027712,328216.993454531,0.0,1.0
2019-11-08,25.93,25.94,25.42,25.42,186478,25.7345480534058,25.7444726766427,25.2283922683214,25.2283922683214,187894.286309802,0.0,1.0
2019-11-11,25.96,26.07,25.69,25.72,220249,25.7643219231166,25.873492778723,25.496357095719,25.5261309654299,221921.77450127,0.0,1.0
2019-11-12,25.93,26.05,25.81,26.0,336880,25.7345480534058,25.8536435322492,25.6154525745624,25.8040204160644,339438.578127427,0.0,1.0
2019-11-13,26.89,27.46,26.13,26.35,490905,26.6873118841528,27.2530154086588,25.9330405181447,26.1513822293576,494633.386356104,0.0,1.0
2019-11-14,27.19,27.38,26.78,26.88,220131,26.9850505812612,27.1736184227632,26.5781410285463,26.6773872609158,221802.878300192,0.0,1.0
2019-11-15,26.86,27.28,26.83,27.18,200262,26.6575380144419,27.0743721903937,26.6277641447311,26.9751259580243,201782.974747551,0.0,1.0
2019-11-18,26.71,26.83,26.57,26.8,199186,26.5086686658877,26.6277641447311,26.3697239405704,26.5979902750202,200698.80260891,0.0,1.0
2019-11-19,26.55,26.92,26.52,26.64,181537,26.3498746940965,26.7170857538636,26.3201008243857,26.4391963032291,182915.759788408,0.0,1.0
2019-11-20,26.69,26.78,26.29,26.42,582065,26.4888194194138,26.5781410285463,26.0918344899359,26.2208545920162,586485.739663206,0.0,1.0
2019-11-21,26.56,26.78,26.53,26.64,323184,26.3597993173335,26.5781410285463,26.3300254476226,26.4391963032291,325638.558043025,0.0,1.0
2019-11-22,26.47,26.59,26.15,26.55,488445,26.270477708201,26.3895731870443,25.9528897646186,26.3498746940965,492154.702842112,0.0,1.0
2019-11-25,26.69,26.74,26.39,26.5,151710,26.4888194194138,26.5384425355986,26.1910807223054,26.3002515779118,152862.225978722,0.0,1.0
2019-11-26,26.96,27.06,26.54,26.56,455349,26.7567842468114,26.8560304791809,26.3399500708596,26.3597993173335,458807.341224607,0.0,1.0
2019-11-27,26.97,27.17,26.79,26.92,521457,26.7667088700484,26.9652013347873,26.5880656517833,26.7170857538636,525417.426485969,0.0,1.0
2019-11-29,26.91,26.96,26.81,26.95,441357,26.7071611306267,26.7567842468114,26.6079148982572,26.7468596235745,444709.073042587,0.0,1.0
2019-12-02,26.65,27.01,26.62,26.86,292500,26.449120926466,26.8064073629961,26.4193470567552,26.6575380144419,294721.515383141,0.0,1.0
2019-12-03,26.03,26.51,26.02,26.46,178798,25.8337942857753,26.3101762011488,25.8238696625383,26.260553084964,180155.957290512,0.0,1.0
2019-12-04,26.29,26.39,26.14,26.21,254180,26.0918344899359,26.1910807223054,25.9429651413817,26.0124375040403,256110.477880638,0.0,1.0
2019-12-05,26.02,26.37,26.0,26.3,548192,25.8238696625383,26.1712314758315,25.8040204160644,26.1017591131729,552355.476789452,0.0,1.0
2019-12-06,26.06,26.1,25.86,25.96,177249,25.8635681554861,25.9032666484339,25.6650756907471,25.7643219231166,178595.192752637,0.0,1.0
2019-12-09,25.86,26.08,25.75,26.08,186260,25.6650756907471,25.88341740196,25.5559048351407,25.88341740196,187674.630616287,0.0,1.0
2019-12-10,25.75,25.89,25.69,25.86,160406,25.5559048351407,25.694849560458,25.496357095719,25.6650756907471,161624.27144119,0.0,1.0
2019-12-11,25.81,25.9,25.64,25.81,161477,25.6154525745624,25.7047741836949,25.4467339795343,25.6154525745624,162703.405605208,0.0,1.0
2019-12-12,25.71,25.84,25.63,25.69,175011,25.5985807150596,25.7280173347779,25.5189274106176,25.5786673889491,175772.745375408,0.083,1.0
2019-12-13,25.98,26.0,25.65,25.66,264379,25.8674106175515,25.887323943662,25.5388407367281,25.5487973997833,265529.724700761,0.0,1.0
2019-12-16,26.21,26.29,26.16,26.16,214613,26.0964138678223,26.1760671722644,26.046630552546,26.046630552546,215547.115342764,0.0,1.0
2019-12-17,26.09,26.11,25.76,26.05,845129,25.9769339111593,25.9968472372698,25.6483640303359,25.9371072589382,848807.472252447,0.0,1.0
2019-12-18,26.21,26.25,26.11,26.22,371826,26.0964138678223,26.1362405200433,25.9968472372698,26.1063705308776,373444.39390642,0.0,1.0
2019-12-19,26.01,26.22,25.88,26.22,296446,25.8972806067172,26.1063705308776,25.7678439869989,26.1063705308776,297736.298150163,0.0,1.0
2019-12-20,26.05,26.11,25.91,26.08,331937,25.9371072589382,25.9968472372698,25.7977139761647,25.966977248104,333381.774755169,0.0,1.0
2019-12-23,26.36,26.38,26.05,26.09,111958,26.2457638136511,26.2656771397616,25.9371072589382,25.9769339111593,112445.30359086,0.0,1.0
2019-12-24,26.47,26.5,26.31,26.34,60416,26.3552871072589,26.3851570964247,26.1959804983749,26.2258504875406,60678.9640914038,0.0,1.0
2019-12-26,26.95,26.97,26.52,26.54,219931,26.8332069339112,26.8531202600217,26.4050704225352,26.4249837486457,220888.262241567,0.0,1.0
2019-12-27,26.56,27.01,26.51,26.94,389115,26.4448970747562,26.8929469122427,26.39511375948,26.8232502708559,390808.645266595,0.0,1.0
2019-12-30,26.55,26.66,26.24,26.52,1366591,26.434940411701,26.5444637053088,26.1262838569881,26.4050704225352,1372539.16539717,0.0,1.0
2019-12-31,26.46,26.66,26.45,26.62,215990,26.3453304442037,26.5444637053088,26.3353737811484,26.5046370530878,216930.108813928,0.0,1.0
2020-01-02,26.56,26.65,26.45,26.58,186062,26.4448970747562,26.5345070422535,26.3353737811484,26.4648104008667,186871.845484222,0.0,1.0
2020-01-03,26.68,26.68,26.36,26.39,431613,26.5643770314193,26.5643770314193,26.2457638136511,26.2756338028169,433491.62023939,0.0,1.0
2020-01-06,27.47,27.48,26.81,26.81,802917,27.3509534127844,27.3609100758397,26.6938136511376,26.6938136511376,806411.74211099,0.0,1.0
2020-01-07,27.53,27.6,27.29,27.29,383501,27.4106933911159,27.4803900325027,27.1717334777898,27.1717334777898,385170.210010882,0.0,1.0
2020-01-08,28.6,28.85,27.53,27.6,695318,28.4760563380282,28.7249729144095,27.4106933911159,27.4803900325027,698344.411316648,0.0,1.0
2020-01-09,28.9,29.09,28.42,28.51,611602,28.7747562296858,28.9639328277356,28.2968364030336,28.3864463705309,614264.032644178,0.0,1.0
2020-01-10,29.64,29.68,29.05,29.05,603760,29.5115492957746,29.5513759479957,28.9241061755146,28.9241061755146,606387.899891187,0.0,1.0
2020-01-13,29.69,29.87,29.53,29.83,428022,29.5613326110509,29.7405525460455,29.4020260021669,29.7007258938245,429884.990206747,0.0,1.0
2020-01-14,29.73,29.82,29.51,29.64,398098,29.6011592632719,29.6907692307692,29.3821126760563,29.5115492957746,399830.744287269,0.0,1.0
2020-01-15,29.55,29.99,29.43,29.79,921952,29.4219393282774,29.8600325027086,29.3024593716143,29.6608992416035,925964.848748639,0.0,1.0
2020-01-16,29.8,29.84,29.57,29.68,190238,29.6708559046587,29.7106825568797,29.4418526543879,29.5513759479957,191066.021762786,0.0,1.0
2020-01-17,29.63,29.99,29.59,29.93,225087,29.5015926327194,29.8600325027086,29.4617659804984,29.800292524377,226066.704026115,0.0,1.0
2020-01-21,29.3,29.7,29.15,29.59,260842,29.173022751896,29.5712892741062,29.0236728060672,29.4617659804984,261977.329706202,0.0,1.0
2020-01-22,29.08,29.4,28.88,29.35,277178,28.9539761646804,29.2725893824485,28.7548429035753,29.2228060671723,278384.433079434,0.0,1.0
2020-01-23,29.3,29.33,28.82,29.07,361311,29.173022751896,29.2028927410618,28.6951029252438,28.9440195016251,362883.626768226,0.0,1.0
2020-01-24,29.71,29.8,29.41,29.41,317841,29.5812459371614,29.6708559046587,29.2825460455038,29.2825460455038,319224.421109902,0.0,1.0
2020-01-27,29.88,29.93,29.18,29.21,366617,29.7505092091008,29.800292524377,29.0535427952329,29.0834127843987,368212.721436343,0.0,1.0
2020-01-28,29.98,30.03,29.69,29.98,189802,29.8500758396533,29.8998591549296,29.5613326110509,29.8500758396533,190628.124047878,0.0,1.0
2020-01-29,30.07,30.18,29.85,30.02,270847,29.9396858071506,30.0492091007584,29.720639219935,29.8899024918743,272025.877040261,0.0,1.0
2020-01-30,29.97,30.06,29.82,29.86,418996,29.8401191765981,29.9297291440953,29.6907692307692,29.7305958829903,420819.704026115,0.0,1.0
2020-01-31,29.68,30.14,29.53,29.97,326491,29.5513759479957,30.0093824485374,29.4020260021669,29.8401191765981,327912.070729053,0.0,1.0
2020-02-03,29.85,29.97,29.74,29.86,279725,29.720639219935,29.8401191765981,29.6111159263272,29.7305958829903,280942.519042437,0.0,1.0
2020-02-04,30.13,30.18,29.78,29.98,399053,29.9994257854821,30.0492091007584,29.6509425785482,29.8500758396533,400789.900979326,0.0,1.0
2020-02-05,30.27,30.39,29.95,30.26,307311,30.1388190682557,30.2582990249187,29.8202058504875,30.1288624052004,308648.588683351,0.0,1.0
2020-02-06,30.18,30.33,30.04,30.32,598363,30.0492091007584,30.1985590465872,29.9098158179848,30.188602383532,600967.40914037,0.0,1.0
2020-02-07,31.19,31.56,30.4,30.47,637156,31.0548320693391,31.4232286023835,30.268255687974,30.3379523293608,639929.25788901,0.0,1.0
2020-02-10,31.03,31.11,30.38,30.63,467258,30.895525460455,30.9751787648971,30.2483423618635,30.4972589382449,469291.767138194,0.0,1.0
2020-02-11,30.66,31.11,30.56,31.07,508616,30.5271289274106,30.9751787648971,30.4275622968581,30.9353521126761,510829.780195865,0.0,1.0
2020-02-12,30.67,30.71,30.32,30.68,650607,30.5370855904659,30.5769122426869,30.188602383532,30.5470422535211,653438.804134929,0.0,1.0
2020-02-13,30.3,30.59,30.2,30.59,316927,30.1686890574215,30.4574322860238,30.0691224268689,30.4574322860238,318306.442872687,0.0,1.0
2020-02-14,30.54,30.67,30.29,30.37,276024,30.4076489707476,30.5370855904659,30.1587323943662,30.2383856988082,277225.410228509,0.0,1.0
2020-02-18,30.4,30.52,30.12,30.52,397059,30.268255687974,30.3877356446371,29.9894691224269,30.3877356446371,398787.221980413,0.0,1.0
2020-02-19,30.25,30.57,30.21,30.51,323724,30.1189057421452,30.4375189599133,30.0790790899242,30.3777789815818,325133.027203482,0.0,1.0
2020-02-20,30.39,30.45,29.98,30.22,291254,30.2582990249187,30.3180390032503,29.8500758396533,30.0890357529794,292521.699673559,0.0,1.0
2020-02-21,30.2,30.42,30.12,30.29,414883,30.0691224268689,30.2881690140845,29.9894691224269,30.1587323943662,416688.801958651,0.0,1.0
2020-02-24,29.38,29.71,29.13,29.46,385128,29.252676056338,29.5812459371614,29.0037594799567,29.3323293607801,386804.291621328,0.0,1.0
2020-02-25,28.77,29.66,28.7,29.35,594341,28.6453196099675,29.5314626218852,28.5756229685807,29.2228060671723,596927.903155604,0.0,1.0
2020-02-26,28.19,29.15,28.19,28.71,413288,28.0678331527627,29.0236728060672,28.0678331527627,28.585579631636,415086.859630033,0.0,1.0
2020-02-27,27.38,28.09,27.28,27.78,378208,27.2613434452871,27.9682665222102,27.1617768147346,27.6596099674973,379854.171926007,0.0,1.0
2020-02-28,26.81,27.12,26.09,26.45,650038,26.6938136511376,27.0024702058505,25.9769339111593,26.3353737811484,652867.327529924,0.0,1.0
2020-03-02,27.76,27.85,26.97,27.06,1022324,27.6396966413868,27.7293066088841,26.8531202600217,26.942730227519,1026773.72361262,0.0,1.0
2020-03-03,26.89,28.06,26.75,27.72,861659,26.7734669555796,27.9383965330444,26.6340736728061,27.5998699891658,865409.420021764,0.0,1.0
2020-03-04,26.98,27.36,26.64,27.28,662832,26.8630769230769,27.2414301191766,26.5245503791983,27.1617768147346,665717.014145811,0.0,1.0
2020-03-05,24.91,26.85,24.79,26.58,1055703,24.8020476706392,26.7336403033586,24.6825677139762,26.4648104008667,1060298.00761698,0.0,1.0
2020-03-06,24.86,25.02,24.27,24.35,485335,24.7522643553629,24.911570964247,24.1648212351029,24.244474539545,487447.448313385,0.0,1.0
2020-03-09,22.23,23.35,20.0,23.32,760991,22.133661971831,23.2488082340195,19.9133261105092,23.2189382448537,764303.25680087,0.0,1.0
2020-03-10,23.14,23.2,22.13,22.72,517475,23.0397183098592,23.0994582881907,22.0340953412784,22.6215384615385,519727.339499455,0.0,1.0
2020-03-11,21.75,22.84,21.51,22.7,456732,21.6557421451788,22.7410184182015,21.4167822318527,22.601625135428,458719.952121871,0.0,1.0
2020-03-12,18.38,20.2,18.37,20.2,463452,18.38,20.2,18.37,20.2,463452,0.08,1.0
2020-03-13,20.13,20.2,18.54,19.0,685156,20.13,20.2,18.54,19.0,685156,0.0,1.0
2020-03-16,15.79,17.96,15.69,17.95,647272,15.79,17.96,15.69,17.95,647272,0.0,1.0
2020-03-17,14.16,16.0,13.96,15.91,1105122,14.16,16.0,13.96,15.91,1105122,0.0,1.0
2020-03-18,10.85,13.03,9.8,13.03,971386,10.85,13.03,9.8,13.03,971386,0.0,1.0
2020-03-19,11.49,11.66,10.84,10.87,1406461,11.49,11.66,10.84,10.87,1406461,0.0,1.0
2020-03-20,11.82,13.13,11.76,12.06,978613,11.82,13.13,11.76,12.06,978613,0.0,1.0
2020-03-23,9.94,11.52,9.81,11.52,900971,9.94,11.52,9.81,11.52,900971,0.0,1.0
2020-03-24,11.72,11.88,10.51,10.7,1259584,11.72,11.88,10.51,10.7,1259584,0.0,1.0
2020-03-25,13.58,14.32,11.45,11.95,1203500,13.58,14.32,11.45,11.95,1203500,0.0,1.0
2020-03-26,13.78,14.98,13.51,13.79,1327694,13.78,14.98,13.51,13.79,1327694,0.0,1.0
2020-03-27,13.32,13.69,12.69,13.27,1552610,13.32,13.69,12.69,13.27,1552610,0.0,1.0
2020-03-30,12.76,13.33,12.35,13.33,710989,12.76,13.33,12.35,13.33,710989,0.0,1.0
2020-03-31,12.62,12.92,12.41,12.75,984282,12.62,12.92,12.41,12.75,984282,0.0,1.0
2020-04-01,11.63,12.42,11.46,12.16,1475233,11.63,12.42,11.46,12.16,1475233,0.0,1.0
2020-04-02,11.93,12.38,11.58,11.73,742484,11.93,12.38,11.58,11.73,742484,0.0,1.0
2020-04-03,11.21,12.08,10.9,11.98,886501,11.21,12.08,10.9,11.98,886501,0.0,1.0
2020-04-06,11.92,12.25,11.66,11.78,866432,11.92,12.25,11.66,11.78,866432,0.0,1.0
2020-04-07,12.39,13.16,12.16,12.57,1035578,12.39,13.16,12.16,12.57,1035578,0.0,1.0
2020-04-08,13.28,13.37,12.47,12.63,1062584,13.28,13.37,12.47,12.63,1062584,0.0,1.0
2020-04-09,13.62,14.74,13.38,13.86,863245,13.62,14.74,13.38,13.86,863245,0.0,1.0
2020-04-13,13.08,14.02,12.95,13.97,519125,13.08,14.02,12.95,13.97,519125,0.0,1.0
2020-04-14,14.3,14.4,13.25,13.25,1004078,14.3,14.4,13.25,13.25,1004078,0.0,1.0
2020-04-15,13.9,14.08,13.65,13.87,842632,13.9,14.08,13.65,13.87,842632,0.0,1.0
2020-04-16,14.1,14.46,13.77,13.95,1034193,14.1,14.46,13.77,13.95,1034193,0.0,1.0
2020-04-17,15.59,15.95,14.7,14.75,1763720,15.59,15.95,14.7,14.75,1763720,0.0,1.0
2020-04-20,15.15,15.5,15.0,15.27,635824,15.15,15.5,15.0,15.27,635824,0.0,1.0
2020-04-21,14.67,15.13,14.53,14.9,1265077,14.67,15.13,14.53,14.9,1265077,0.0,1.0
2020-04-22,14.26,15.08,14.24,15.02,613804,14.26,15.08,14.24,15.02,613804,0.0,1.0
2020-04-23,14.16,14.52,13.98,14.33,610844,14.16,14.52,13.98,14.33,610844,0.0,1.0
2020-04-24,13.94,14.21,13.79,14.19,409102,13.94,14.21,13.79,14.19,409102,0.0,1.0
2020-04-27,14.76,14.92,13.97,14.05,414749,14.76,14.92,13.97,14.05,414749,0.0,1.0
2020-04-28,16.06,16.17,14.82,15.11,893857,16.06,16.17,14.82,15.11,893857,0.0,1.0
2020-04-29,17.14,17.5,16.49,16.6,559170,17.14,17.5,16.49,16.6,559170,0.0,1.0
2020-04-30,16.56,16.94,16.06,16.83,558235,16.56,16.94,16.06,16.83,558235,0.0,1.0
2020-05-01,16.08,16.2,15.81,16.18,525565,16.08,16.2,15.81,16.18,525565,0.0,1.0
2020-05-04,15.39,15.68,14.91,15.21,668452,15.39,15.68,14.91,15.21,668452,0.0,1.0
2020-05-05,15.44,16.07,15.26,15.57,481333,15.44,16.07,15.26,15.57,481333,0.0,1.0
2020-05-06,15.37,15.43,14.98,15.4,544512,15.37,15.43,14.98,15.4,544512,0.0,1.0
2020-05-07,15.37,15.82,15.23,15.53,612002,15.37,15.82,15.23,15.53,612002,0.0,1.0
2020-05-08,15.83,15.91,15.45,15.56,334395,15.83,15.91,15.45,15.56,334395,0.0,1.0
2020-05-11,15.68,15.82,15.37,15.55,234967,15.68,15.82,15.37,15.55,234967,0.0,1.0
2020-05-12,14.74,15.78,14.72,15.76,355779,14.74,15.78,14.72,15.76,355779,0.0,1.0
2020-05-13,14.15,14.7,13.72,14.7,621861,14.15,14.7,13.72,14.7,621861,0.0,1.0
2020-05-14,13.88,14.2,13.21,13.8,659347,13.88,14.2,13.21,13.8,659347,0.0,1.0
2020-05-15,13.68,14.06,13.46,13.79,1052264,13.68,14.06,13.46,13.79,1052264,0.0,1.0
2020-05-18,14.99,15.15,14.14,14.14,544395,14.99,15.15,14.14,14.14,544395,0.0,1.0
2020-05-19,14.85,15.21,14.38,15.0,587241,14.85,15.21,14.38,15.0,587241,0.0,1.0
2020-05-20,14.7,15.3,14.59,15.07,695640,14.7,15.3,14.59,15.07,695640,0.0,1.0
2020-05-21,14.47,14.8,14.33,14.76,1115312,14.47,14.8,14.33,14.76,1115312,0.0,1.0
2020-05-22,13.56,15.72,13.27,15.65,960233,13.56,15.72,13.27,15.65,960233,0.0,1.0
2020-05-26,14.29,14.43,13.61,13.68,977910,14.29,14.43,13.61,13.68,977910,0.0,1.0
2020-05-27,15.53,15.58,14.54,14.8,969267,15.53,15.58,14.54,14.8,969267,0.0,1.0
2020-05-28,15.6,16.01,15.38,15.77,812939,15.6,16.01,15.38,15.77,812939,0.0,1.0
2020-05-29,15.03,15.44,14.51,15.38,795059,15.03,15.44,14.51,15.38,795059,0.0,1.0
2020-06-01,15.29,15.44,14.76,14.97,403079,15.29,15.44,14.76,14.97,403079,0.0,1.0
2020-06-02,15.88,15.99,15.31,15.48,630948,15.88,15.99,15.31,15.48,630948,0.0,1.0
2020-06-03,17.39,17.67,16.03,16.1,1094957,17.39,17.67,16.03,16.1,1094957,0.0,1.0
2020-06-04,17.93,18.07,16.78,17.35,726435,17.93,18.07,16.78,17.35,726435,0.0,1.0
2020-06-05,19.27,20.04,18.85,18.85,746436,19.27,20.04,18.85,18.85,746436,0.0,1.0
2020-06-08,20.88,21.22,19.59,19.68,701448,20.88,21.22,19.59,19.68,701448,0.0,1.0
2020-06-09,20.12,20.33,19.34,19.99,838436,20.12,20.33,19.34,19.99,838436,0.0,1.0
2020-06-10,20.03,20.29,19.25,20.08,637274,20.03,20.29,19.25,20.08,637274,0.0,1.0
2020-06-11,18.0,19.07,17.81,18.78,821343,18.0,19.07,17.81,18.78,821343,0.0,1.0
2020-06-12,17.86,19.03,17.33,18.73,608483,17.86,19.03,17.33,18.73,608483,0.0,1.0
2020-06-15,17.38,17.7,16.6,17.09,728757,17.38,17.7,16.6,17.09,728757,0.0,1.0
2020-06-16,17.47,18.25,17.23,18.06,510790,17.47,18.25,17.23,18.06,510790,0.0,1.0
2020-06-17,17.41,17.79,17.08,17.57,491594,17.41,17.79,17.08,17.57,491594,0.0,1.0
2020-06-18,17.03,17.4,16.86,17.26,510388,17.03,17.4,16.86,17.26,510388,0.0,1.0
2020-06-19,16.5,17.52,16.43,17.25,1074528,16.5,17.52,16.43,17.25,1074528,0.0,1.0
2020-06-22,16.79,16.79,16.08,16.43,490537,16.79,16.79,16.08,16.43,490537,0.0,1.0
2020-06-23,16.75,17.03,16.67,16.97,438344,16.75,17.03,16.67,16.97,438344,0.0,1.0
2020-06-24,15.92,16.56,15.61,16.56,439040,15.92,16.56,15.61,16.56,439040,0.0,1.0
2020-06-25,15.97,16.23,15.83,15.83,335213,15.97,16.23,15.83,15.83,335213,0.0,1.0
2020-06-26,15.96,16.02,15.51,15.86,471649,15.96,16.02,15.51,15.86,471649,0.0,1.0
2020-06-29,16.28,16.45,15.95,16.14,444177,16.28,16.45,15.95,16.14,444177,0.0,1.0
2020-06-30,16.19,16.28,15.77,16.18,312736,16.19,16.28,15.77,16.18,312736,0.0,1.0
2020-07-01,15.65,16.3,15.6,15.88,415321,15.65,16.3,15.6,15.88,415321,0.0,1.0
2020-07-02,15.37,16.52,15.37,15.91,574439,15.37,16.52,15.37,15.91,574439,0.0,1.0
2020-07-06,15.78,15.96,15.56,15.65,331285,15.78,15.96,15.56,15.65,331285,0.0,1.0
2020-07-07,15.35,15.65,15.29,15.65,265223,15.35,15.65,15.29,15.65,265223,0.0,1.0
2020-07-08,15.16,15.53,15.05,15.36,293451,15.16,15.53,15.05,15.36,293451,0.0,1.0
2020-07-09,15.19,15.49,14.48,15.12,750114,15.19,15.49,14.48,15.12,750114,0.0,1.0
2020-07-10,15.37,15.48,15.07,15.17,332365,15.37,15.48,15.07,15.17,332365,0.0,1.0
2020-07-13,14.85,15.64,14.83,15.48,373943,14.85,15.64,14.83,15.48,373943,0.0,1.0
2020-07-14,14.72,14.78,14.5,14.77,312183,14.72,14.78,14.5,14.77,312183,0.0,1.0
2020-07-15,15.03,15.38,14.94,15.08,823146,15.03,15.38,14.94,15.08,823146,0.0,1.0
2020-07-16,14.74,14.95,14.69,14.81,445506,14.74,14.95,14.69,14.81,445506,0.0,1.0
2020-07-17,14.55,14.86,14.42,14.78,414678,14.55,14.86,14.42,14.78,414678,0.0,1.0
2020-07-20,14.97,15.04,14.4,14.55,554526,14.97,15.04,14.4,14.55,554526,0.0,1.0
2020-07-21,15.28,15.76,15.2,15.2,480293,15.28,15.76,15.2,15.2,480293,0.0,1.0
2020-07-22,15.12,15.33,14.97,15.03,292513,15.12,15.33,14.97,15.03,292513,0.0,1.0
2020-07-23,14.98,15.55,14.94,14.97,346470,14.98,15.55,14.94,14.97,346470,0.0,1.0
2020-07-24,14.71,14.955,14.62,14.85,229307,14.71,14.955,14.62,14.85,229307,0.0,1.0
2020-07-27,14.78,15.01,14.59,14.7,471783,14.78,15.01,14.59,14.7,471783,0.0,1.0
2020-07-28,14.85,14.88,14.65,14.76,232221,14.85,14.88,14.65,14.76,232221,0.0,1.0
2020-07-29,15.19,15.2,14.86,14.97,274170,15.19,15.2,14.86,14.97,274170,0.0,1.0
2020-07-30,15.08,15.17,14.7,14.83,359658,15.08,15.17,14.7,14.83,359658,0.0,1.0
2020-07-31,14.93,15.24,14.69,15.09,331348,14.93,15.24,14.69,15.09,331348,0.0,1.0
2020-08-03,14.69,14.82,14.51,14.82,234486,14.69,14.82,14.51,14.82,234486,0.0,1.0
2020-08-04,14.42,14.88,14.315,14.69,416831,14.42,14.88,14.315,14.69,416831,0.0,1.0
2020-08-05,15.16,15.22,14.48,14.48,318595,15.16,15.22,14.48,14.48,318595,0.0,1.0
2020-08-06,15.64,15.66,15.105,15.13,446086,15.64,15.66,15.105,15.13,446086,0.0,1.0
2020-08-07,15.24,15.5,14.98,15.5,336648,15.24,15.5,14.98,15.5,336648,0.0,1.0
2020-08-10,15.87,15.92,15.1,15.11,282327,15.87,15.92,15.1,15.11,282327,0.0,1.0
2020-08-11,16.48,16.68,16.13,16.13,414909,16.48,16.68,16.13,16.13,414909,0.0,1.0
2020-08-12,16.35,16.65,15.56,15.91,653526,16.35,16.65,15.56,15.91,653526,0.0,1.0
2020-08-13,15.96,16.72,15.88,16.67,457615,15.96,16.72,15.88,16.67,457615,0.0,1.0
2020-08-14,15.92,16.1,15.77,15.93,362255,15.92,16.1,15.77,15.93,362255,0.0,1.0
2020-08-17,15.81,16.22,15.77,15.93,428260,15.81,16.22,15.77,15.93,428260,0.0,1.0
2020-08-18,15.71,16.05,15.67,15.77,318393,15.71,16.05,15.67,15.77,318393,0.0,1.0
2020-08-19,15.08,15.83,15.03,15.73,255105,15.08,15.83,15.03,15.73,255105,0.0,1.0
2020-08-20,15.12,15.19,14.8,14.97,279583,15.12,15.19,14.8,14.97,279583,0.0,1.0
2020-08-21,14.55,15.1,14.55,15.05,267628,14.55,15.1,14.55,15.05,267628,0.0,1.0
2020-08-24,14.83,15.02,14.5165,14.57,322468,14.83,15.02,14.5165,14.57,322468,0.0,1.0
2020-08-25,15.28,15.43,14.92,14.99,234394,15.28,15.43,14.92,14.99,234394,0.0,1.0
2020-08-26,15.36,15.45,14.88,15.24,327513,15.36,15.45,14.88,15.24,327513,0.0,1.0
2020-08-27,15.8,15.82,15.31,15.31,614785,15.8,15.82,15.31,15.31,614785,0.0,1.0
2020-08-28,16.4,16.5,15.88,15.88,718394,16.4,16.5,15.88,15.88,718394,0.0,1.0
2020-08-31,15.81,16.49,15.71,16.37,650600,15.81,16.49,15.71,16.37,650600,0.0,1.0
2020-09-01,15.9,16.05,15.51,15.66,334125,15.9,16.05,15.51,15.66,334125,0.0,1.0
2020-09-02,15.88,16.07,15.61,15.9,186340,15.88,16.07,15.61,15.9,186340,0.0,1.0
2020-09-03,15.05,15.89,14.99,15.81,284280,15.05,15.89,14.99,15.81,284280,0.0,1.0
2020-09-04,15.2,15.53,14.9,15.17,317210,15.2,15.53,14.9,15.17,317210,0.0,1.0
2020-09-08,14.99,15.27,14.85,15.04,404077,14.99,15.27,14.85,15.04,404077,0.0,1.0
2020-09-09,14.89,15.12,14.8,15.11,345263,14.89,15.12,14.8,15.11,345263,0.0,1.0
2020-09-10,14.68,15.1102,14.61,15.01,235423,14.68,15.1102,14.61,15.01,235423,0.0,1.0
2020-09-11,14.95,15.13,14.58,14.72,320858,14.95,15.13,14.58,14.72,320858,0.0,1.0
2020-09-14,14.93,15.44,14.83,15.01,234044,14.93,15.44,14.83,15.01,234044,0.0,1.0
2020-09-15,14.95,15.36,14.89,15.0,341273,14.95,15.36,14.89,15.0,341273,0.0,1.0
2020-09-16,15.05,15.24,14.93,15.03,163185,15.05,15.24,14.93,15.03,163185,0.0,1.0
2020-09-17,15.26,15.34,14.78,14.8,254985,15.26,15.34,14.78,14.8,254985,0.0,1.0
2020-09-18,15.06,15.38,15.005,15.24,251267,15.06,15.38,15.005,15.24,251267,0.0,1.0
2020-09-21,14.34,14.95,14.29,14.95,612164,14.34,14.95,14.29,14.95,612164,0.0,1.0
2020-09-22,14.16,14.61,14.08,14.36,547313,14.16,14.61,14.08,14.36,547313,0.0,1.0
2020-09-23,14.09,14.67,14.0,14.18,557992,14.09,14.67,14.0,14.18,557992,0.0,1.0
2020-09-24,14.05,14.25,13.8,14.03,409620,14.05,14.25,13.8,14.03,409620,0.0,1.0
2020-09-25,14.15,14.26,13.88,13.93,435697,14.15,14.26,13.88,13.93,435697,0.0,1.0
2020-09-28,14.67,14.78,14.39,14.39,390456,14.67,14.78,14.39,14.39,390456,0.0,1.0
2020-09-29,14.42,14.7,14.35,14.7,749326,14.42,14.7,14.35,14.7,749326,0.0,1.0
2020-09-30,14.62,14.8,14.4,14.4,603949,14.62,14.8,14.4,14.4,603949,0.0,1.0
2020-10-01,15.29,16.03,15.08,15.24,821343,15.29,16.03,15.08,15.24,821343,0.0,1.0
2020-10-02,15.32,15.345,14.9,14.9,396123,15.32,15.345,14.9,14.9,396123,0.0,1.0
2020-10-05,15.53,15.69,15.39,15.54,354917,15.53,15.69,15.39,15.54,354917,0.0,1.0
2020-10-06,15.44,15.76,15.31,15.62,417810,15.44,15.76,15.31,15.62,417810,0.0,1.0
2020-10-07,15.81,16.0,15.64,15.64,360738,15.81,16.0,15.64,15.64,360738,0.0,1.0
2020-10-08,16.04,16.1,15.85,16.0,230379,16.04,16.1,15.85,16.0,230379,0.0,1.0
2020-10-09,16.12,16.31,15.92,16.12,240600,16.12,16.31,15.92,16.12,240600,0.0,1.0
2020-10-12,16.04,16.13,15.83,16.11,114432,16.04,16.13,15.83,16.11,114432,0.0,1.0
2020-10-13,16.09,16.24,15.87,15.87,293478,16.09,16.24,15.87,15.87,293478,0.0,1.0
2020-10-14,16.03,16.17,15.93,16.06,199436,16.03,16.17,15.93,16.06,199436,0.0,1.0
2020-10-15,15.74,15.84,15.535,15.84,158477,15.74,15.84,15.535,15.84,158477,0.0,1.0
2020-10-16,16.08,16.1,15.77,15.83,195604,16.08,16.1,15.77,15.83,195604,0.0,1.0
2020-10-19,16.72,16.82,16.13,16.16,337972,16.72,16.82,16.13,16.16,337972,0.0,1.0
2020-10-20,16.87,17.6,16.795,16.85,811399,16.87,17.6,16.795,16.85,811399,0.0,1.0
2020-10-21,17.38,17.49,16.77,16.8,792210,17.38,17.49,16.77,16.8,792210,0.0,1.0
2020-10-22,17.69,17.84,17.34,17.48,614664,17.69,17.84,17.34,17.48,614664,0.0,1.0
2020-10-23,18.3,18.4284,17.74,17.76,488635,18.3,18.4284,17.74,17.76,488635,0.0,1.0
2020-10-26,17.64,18.22,17.48,18.12,512976,17.64,18.22,17.48,18.12,512976,0.0,1.0
2020-10-27,17.69,17.91,17.56,17.56,497341,17.69,17.91,17.56,17.56,497341,0.0,1.0
2020-10-28,17.09,17.33,17.06,17.31,729595,17.09,17.33,17.06,17.31,729595,0.0,1.0
2020-10-29,17.03,17.055,16.7,16.7,537996,17.03,17.055,16.7,16.7,537996,0.0,1.0
2020-10-30,17.07,17.36,17.0,17.05,506532,17.07,17.36,17.0,17.05,506532,0.0,1.0
2020-11-02,17.35,17.49,16.99,17.29,344529,17.35,17.49,16.99,17.29,344529,0.0,1.0
2020-11-03,18.05,18.11,17.675,17.68,277259,18.05,18.11,17.675,17.68,277259,0.0,1.0
2020-11-04,17.86,18.132,17.64,18.1,356942,17.86,18.132,17.64,18.1,356942,0.0,1.0
2020-11-05,18.37,18.42,17.86,17.86,306469,18.37,18.42,17.86,17.86,306469,0.0,1.0
2020-11-06,18.09,18.46,18.07,18.36,292559,18.09,18.46,18.07,18.36,292559,0.0,1.0
2020-11-09,21.41,22.09,19.4,19.57,1147548,21.41,22.09,19.4,19.57,1147548,0.0,1.0
2020-11-10,23.07,23.11,21.26,21.77,1047403,23.07,23.11,21.26,21.77,1047403,0.0,1.0
2020-11-11,22.66,23.42,22.27,22.85,800215,22.66,23.42,22.27,22.85,800215,0.0,1.0
2020-11-12,22.0,22.55,21.71,22.17,781722,22.0,22.55,21.71,22.17,781722,0.0,1.0
2020-11-13,22.65,22.73,22.02,22.08,618875,22.65,22.73,22.02,22.08,618875,0.0,1.0
2020-11-16,23.97,24.21,23.05,23.32,449747,23.97,24.21,23.05,23.32,449747,0.0,1.0
2020-11-17,22.46,22.74,22.26,22.67,503876,22.46,22.74,22.26,22.67,503876,0.0,1.0
2020-11-18,22.98,23.07,22.56,22.68,469965,22.98,23.07,22.56,22.68,469965,0.0,1.0
2020-11-19,23.75,23.76,22.82,22.92,380076,23.75,23.76,22.82,22.92,380076,0.0,1.0
2020-11-20,24.09,24.18,23.77,23.77,386874,24.09,24.18,23.77,23.77,386874,0.0,1.0
2020-11-23,24.63,24.78,24.213,24.41,356320,24.63,24.78,24.213,24.41,356320,0.0,1.0
2020-11-24,25.92,26.22,24.53,24.87,553750,25.92,26.22,24.53,24.87,553750,0.0,1.0
2020-11-25,25.42,25.74,25.01,25.55,672317,25.42,25.74,25.01,25.55,672317,0.0,1.0
2020-11-27,25.55,25.87,25.29,25.3,224677,25.55,25.87,25.29,25.3,224677,0.0,1.0
2020-11-30,24.35,25.68,24.315,25.41,563254,24.35,25.68,24.315,25.41,563254,0.0,1.0
2020-12-01,24.44,24.96,24.33,24.74,333060,24.44,24.96,24.33,24.74,333060,0.0,1.0
2020-12-02,24.45,24.74,24.21,24.34,348641,24.45,24.74,24.21,24.34,348641,0.0,1.0
2020-12-03,25.02,25.38,24.53,24.62,310863,25.02,25.38,24.53,24.62,310863,0.0,1.0
2020-12-04,25.88,26.02,25.2,25.3,200206,25.88,26.02,25.2,25.3,200206,0.0,1.0
2020-12-07,25.42,25.8,25.05,25.8,260055,25.42,25.8,25.05,25.8,260055,0.0,1.0
2020-12-08,24.6,25.52,24.5,25.1,342652,24.6,25.52,24.5,25.1,342652,0.0,1.0
2020-12-09,24.62,25.15,24.28,24.77,262971,24.62,25.15,24.28,24.77,262971,0.0,1.0
2020-12-10,25.15,25.235,24.18,24.41,306846,25.15,25.235,24.18,24.41,306846,0.0,1.0
2020-12-11,24.41,24.78,24.18,24.77,197722,24.41,24.78,24.18,24.77,197722,0.0,1.0
2020-12-14,24.52,25.36,24.51,25.07,234363,24.52,25.36,24.51,25.07,234363,0.0,1.0
2020-12-15,25.68,25.83,24.61,24.74,442542,25.68,25.83,24.61,24.74,442542,0.0,1.0
2020-12-16,25.08,25.72,24.99,25.5,500906,25.08,25.72,24.99,25.5,500906,0.0,1.0
2020-12-17,25.97,26.07,25.57,26.01,380258,25.97,26.07,25.57,26.01,380258,0.0,1.0
2020-12-18,26.05,26.34,25.83,25.87,284510,26.05,26.34,25.83,25.87,284510,0.0,1.0
2020-12-21,25.88,25.9488,24.89,25.45,250647,25.88,25.9488,24.89,25.45,250647,0.0,1.0
2020-12-22,26.14,26.18,25.75,26.1,198495,26.14,26.18,25.75,26.1,198495,0.0,1.0
2020-12-23,27.09,27.29,26.29,26.29,268693,27.09,27.29,26.29,26.29,268693,0.0,1.0
2020-12-24,26.92,27.15,26.82,27.13,139846,26.92,27.15,26.82,27.13,139846,0.0,1.0
2020-12-28,27.09,27.345,27.0,27.09,117550,27.09,27.345,27.0,27.09,117550,0.0,1.0
2020-12-29,27.39,27.58,27.22,27.38,278222,27.39,27.58,27.22,27.38,278222,0.0,1.0
2020-12-30,27.88,27.955,27.38,27.58,306864,27.88,27.955,27.38,27.58,306864,0.0,1.0
2020-12-31,27.74,28.07,27.64,27.89,223139,27.74,28.07,27.64,27.89,223139,0.0,1.0
2021-01-04,26.61,27.86,26.47,27.75,500376,26.61,27.86,26.47,27.75,500376,0.0,1.0
2021-01-05,27.34,27.41,26.59,26.71,457295,27.34,27.41,26.59,26.71,457295,0.0,1.0
2021-01-06,27.19,28.2,26.85,27.45,281178,27.19,28.2,26.85,27.45,281178,0.0,1.0
2021-01-07,27.06,27.79,26.8501,27.35,271767,27.06,27.79,26.8501,27.35,271767,0.0,1.0
2021-01-08,27.09,27.22,26.69,27.2,197638,27.09,27.22,26.69,27.2,197638,0.0,1.0
2021-01-11,27.07,27.19,26.08,26.46,191723,27.07,27.19,26.08,26.46,191723,0.0,1.0
2021-01-12,27.25,27.47,27.01,27.21,175590,27.25,27.47,27.01,27.21,175590,0.0,1.0
2021-01-13,27.61,27.74,27.1,27.11,283074,27.61,27.74,27.1,27.11,283074,0.0,1.0
2021-01-14,27.83,28.28,27.75,27.76,259679,27.83,28.28,27.75,27.76,259679,0.0,1.0
2021-01-15,25.95,27.81,25.53,27.43,1477240,25.95,27.81,25.53,27.43,1477240,0.0,1.0
2021-01-19,25.22,26.32,25.15,25.95,409627,25.22,26.32,25.15,25.95,409627,0.0,1.0
2021-01-20,25.04,25.35,24.8801,25.22,347859,25.04,25.35,24.8801,25.22,347859,0.0,1.0
2021-01-21,24.04,25.08,23.95,25.04,399871,24.04,25.08,23.95,25.04,399871,0.0,1.0
2021-01-22,23.52,24.23,23.45,23.81,407731,23.52,24.23,23.45,23.81,407731,0.0,1.0
2021-01-25,23.71,23.77,22.33,23.35,643044,23.71,23.77,22.33,23.35,643044,0.0,1.0
2021-01-26,23.15,24.06,22.965,24.06,404170,23.15,24.06,22.965,24.06,404170,0.0,1.0
2021-01-27,22.22,22.66,21.65,22.65,401960,22.22,22.66,21.65,22.65,401960,0.0,1.0
2021-01-28,23.0,23.22,22.33,22.58,381987,23.0,23.22,22.33,22.58,381987,0.0,1.0
2021-01-29,22.55,23.1,22.27,22.87,366644,22.55,23.1,22.27,22.87,366644,0.0,1.0
2021-02-01,23.27,23.43,22.69,22.86,316532,23.27,23.43,22.69,22.86,316532,0.0,1.0
2021-02-02,24.51,24.58,23.17,23.95,303116,24.51,24.58,23.17,23.95,303116,0.0,1.0
2021-02-03,24.61,24.76,24.37,24.37,209576,24.61,24.76,24.37,24.37,209576,0.0,1.0
2021-02-04,24.64,24.85,24.52,24.85,181542,24.64,24.85,24.52,24.85,181542,0.0,1.0
2021-02-05,25.11,25.62,24.8,24.8,227915,25.11,25.62,24.8,24.8,227915,0.0,1.0
2021-02-08,25.78,25.79,24.98,25.17,178876,25.78,25.79,24.98,25.17,178876,0.0,1.0
2021-02-09,25.83,25.945,25.43,25.55,246213,25.83,25.945,25.43,25.55,246213,0.0,1.0
2021-02-10,25.58,25.96,25.53,25.85,208975,25.58,25.96,25.53,25.85,208975,0.0,1.0
2021-02-11,25.57,25.74,25.33,25.59,265705,25.57,25.74,25.33,25.59,265705,0.0,1.0
2021-02-12,25.24,25.75,25.2,25.54,306610,25.24,25.75,25.2,25.54,306610,0.0,1.0
2021-02-16,24.86,25.58,24.73,25.44,245503,24.86,25.58,24.73,25.44,245503,0.0,1.0
2021-02-17,24.98,25.03,24.4175,24.53,262012,24.98,25.03,24.4175,24.53,262012,0.0,1.0
2021-02-18,24.73,24.83,24.36,24.68,223126,24.73,24.83,24.36,24.68,223126,0.0,1.0
2021-02-19,25.69,25.79,24.84,24.86,206009,25.69,25.79,24.84,24.86,206009,0.0,1.0
2021-02-22,25.98,26.125,25.31,25.34,246618,25.98,26.125,25.31,25.34,246618,0.0,1.0
2021-02-23,26.6,26.9,25.65,25.92,274532,26.6,26.9,25.65,25.92,274532,0.0,1.0
2021-02-24,27.36,27.58,26.46,26.82,224121,27.36,27.58,26.46,26.82,224121,0.0,1.0
2021-02-25,26.97,27.82,26.92,27.26,419916,26.97,27.82,26.92,27.26,419916,0.0,1.0
2021-02-26,26.47,26.96,26.34,26.88,270367,26.47,26.96,26.34,26.88,270367,0.0,1.0
2021-03-01,29.95,30.75,27.7,27.7,858950,29.95,30.75,27.7,27.7,858950,0.0,1.0
2021-03-02,29.16,30.63,29.08,30.13,374130,29.16,30.63,29.08,30.13,374130,0.0,1.0
2021-03-03,29.47,29.91,29.08,29.52,362292,29.47,29.91,29.08,29.52,362292,0.0,1.0
2021-03-04,29.45,29.91,29.07,29.4,455488,29.45,29.91,29.07,29.4,455488,0.0,1.0
2021-03-05,30.54,30.59,28.98,29.53,430675,30.54,30.59,28.98,29.53,430675,0.0,1.0
2021-03-08,30.58,31.17,30.46,30.52,384758,30.58,31.17,30.46,30.52,384758,0.0,1.0
2021-03-09,28.18,29.72,28.08,29.41,1042043,28.18,29.72,28.08,29.41,1042043,0.0,1.0
2021-03-10,27.81,28.63,27.38,27.74,4414833,27.81,28.63,27.38,27.74,4414833,0.0,1.0
2021-03-11,28.15,28.31,27.7002,28.01,848166,28.15,28.31,27.7002,28.01,848166,0.0,1.0
2021-03-12,28.14,28.325,28.0,28.08,665343,28.14,28.325,28.0,28.08,665343,0.0,1.0
2021-03-15,27.54,28.24,27.36,28.11,776201,27.54,28.24,27.36,28.11,776201,0.0,1.0
2021-03-16,28.0,28.25,26.97,27.58,774804,28.0,28.25,26.97,27.58,774804,0.0,1.0
2021-03-17,28.39,28.795,27.85,28.3,472589,28.39,28.795,27.85,28.3,472589,0.0,1.0
2021-03-18,28.11,28.44,27.88,28.18,677258,28.11,28.44,27.88,28.18,677258,0.0,1.0
2021-03-19,28.24,28.39,27.95,28.02,479181,28.24,28.39,27.95,28.02,479181,0.0,1.0
2021-03-22,27.93,28.25,27.87,28.25,321868,27.93,28.25,27.87,28.25,321868,0.0,1.0
2021-03-23,27.14,27.82,27.04,27.65,521752,27.14,27.82,27.04,27.65,521752,0.0,1.0
2021-03-24,27.28,27.9,27.15,27.31,617314,27.28,27.9,27.15,27.31,617314,0.0,1.0
2021-03-25,27.56,27.64,27.02,27.02,324842,27.56,27.64,27.02,27.02,324842,0.0,1.0
2021-03-26,28.17,28.18,27.56,28.01,348107,28.17,28.18,27.56,28.01,348107,0.0,1.0
2021-03-29,28.51,28.77,28.03,28.03,358317,28.51,28.77,28.03,28.03,358317,0.0,1.0
2021-03-30,28.39,28.64,28.31,28.59,307970,28.39,28.64,28.31,28.59,307970,0.0,1.0
2021-03-31,28.49,28.69,28.31,28.38,336720,28.49,28.69,28.31,28.38,336720,0.0,1.0
2021-04-01,28.83,28.96,28.43,28.53,191247,28.83,28.96,28.43,28.53,191247,0.0,1.0
2021-04-05,29.0,29.09,28.8,29.02,272770,29.0,29.09,28.8,29.02,272770,0.0,1.0
2021-04-06,29.28,29.43,28.85,28.85,381255,29.28,29.43,28.85,28.85,381255,0.0,1.0
2021-04-07,29.33,29.44,28.915,29.29,289563,29.33,29.44,28.915,29.29,289563,0.0,1.0
2021-04-08,30.16,30.2,29.25,29.37,458631,30.16,30.2,29.25,29.37,458631,0.0,1.0
2021-04-09,31.19,31.29,30.075,30.15,608006,31.19,31.29,30.075,30.15,608006,0.0,1.0
2021-04-12,30.1,30.78,29.89,30.77,307733,30.1,30.78,29.89,30.77,307733,0.0,1.0
2021-04-13,29.78,30.07,29.645,29.98,320291,29.78,30.07,29.645,29.98,320291,0.0,1.0
2021-04-14,29.84,30.03,29.67,29.78,327362,29.84,30.03,29.67,29.78,327362,0.0,1.0
2021-04-15,30.06,30.08,29.705,30.07,319474,30.06,30.08,29.705,30.07,319474,0.0,1.0
2021-04-16,29.73,30.11,29.41,30.11,419314,29.73,30.11,29.41,30.11,419314,0.0,1.0
2021-04-19,29.3,29.83,29.21,29.83,216327,29.3,29.83,29.21,29.83,216327,0.0,1.0
2021-04-20,29.25,29.6,28.73,29.5,672507,29.25,29.6,28.73,29.5,672507,0.0,1.0
2021-04-21,29.52,29.53,28.58,29.22,292788,29.52,29.53,28.58,29.22,292788,0.0,1.0
2021-04-22,29.62,29.76,29.17,29.47,246446,29.62,29.76,29.17,29.47,246446,0.0,1.0
2021-04-23,30.42,30.48,29.58,29.61,358403,30.42,30.48,29.58,29.61,358403,0.0,1.0
2021-04-26,31.07,31.2,30.66,30.74,266620,31.07,31.2,30.66,30.74,266620,0.0,1.0
2021-04-27,31.02,31.205,30.56,31.05,171992,31.02,31.205,30.56,31.05,171992,0.0,1.0
2021-04-28,31.42,31.46,30.87,31.04,169977,31.42,31.46,30.87,31.04,169977,0.0,1.0
2021-04-29,31.61,31.71,31.38,31.7,281731,31.61,31.71,31.38,31.7,281731,0.0,1.0
2021-04-30,31.32,31.94,31.25,31.46,384994,31.32,31.94,31.25,31.46,384994,0.0,1.0
2021-05-03,31.12,31.44,31.005,31.43,288125,31.12,31.44,31.005,31.43,288125,0.0,1.0
2021-05-04,30.91,31.05,30.43,30.93,377938,30.91,31.05,30.43,30.93,377938,0.0,1.0
2021-05-05,30.99,31.32,30.95,31.02,113454,30.99,31.32,30.95,31.02,113454,0.0,1.0
2021-05-06,30.92,31.09,30.26,30.93,197140,30.92,31.09,30.26,30.93,197140,0.0,1.0
2021-05-07,31.38,31.48,30.81,30.93,153097,31.38,31.48,30.81,30.93,153097,0.0,1.0
2021-05-10,30.84,31.56,30.75,31.5,184383,30.84,31.56,30.75,31.5,184383,0.0,1.0
2021-05-11,30.18,30.56,29.915,30.17,255578,30.18,30.56,29.915,30.17,255578,0.0,1.0
2021-05-12,29.77,30.22,29.74,30.08,200613,29.77,30.22,29.74,30.08,200613,0.0,1.0
2021-05-13,30.01,30.24,29.76,29.77,198219,30.01,30.24,29.76,29.77,198219,0.0,1.0
2021-05-14,30.52,30.62,30.15,30.2,191727,30.52,30.62,30.15,30.2,191727,0.0,1.0
2021-05-17,30.07,30.53,29.85,30.37,381554,30.07,30.53,29.85,30.37,381554,0.0,1.0
2021-05-18,29.92,30.37,29.89,30.2,303365,29.92,30.37,29.89,30.2,303365,0.0,1.0
2021-05-19,29.53,29.68,27.29,29.5,685376,29.53,29.68,27.29,29.5,685376,0.0,1.0
2021-05-20,29.4,29.83,29.16,29.83,456091,29.4,29.83,29.16,29.83,456091,0.0,1.0
2021-05-21,29.8,29.94,29.48,29.6,316713,29.8,29.94,29.48,29.6,316713,0.0,1.0
2021-05-24,29.99,30.19,29.68,30.19,158488,29.99,30.19,29.68,30.19,158488,0.0,1.0
2021-05-25,29.99,30.24,29.79,30.06,365034,29.99,30.24,29.79,30.06,365034,0.0,1.0
2021-05-26,30.18,30.51,29.91,30.01,185572,30.18,30.51,29.91,30.01,185572,0.0,1.0
2021-05-27,30.54,30.75,30.28,30.75,228557,30.54,30.75,30.28,30.75,228557,0.0,1.0
2021-05-28,31.0,31.09,30.55,30.55,232614,31.0,31.09,30.55,30.55,232614,0.0,1.0
2021-06-01,30.84,31.49,30.82,31.19,243585,30.84,31.49,30.82,31.19,243585,0.0,1.0
2021-06-02,30.53,30.93,30.45,30.93,201404,30.53,30.93,30.45,30.93,201404,0.0,1.0
2021-06-03,30.8,30.96,30.13,30.22,271696,30.8,30.96,30.13,30.22,271696,0.0,1.0
2021-06-04,31.06,31.11,30.79,31.0,126743,31.06,31.11,30.79,31.0,126743,0.0,1.0
2021-06-07,30.45,31.27,30.43,31.17,318740,30.45,31.27,30.43,31.17,318740,0.0,1.0
2021-06-08,31.83,31.91,30.4,30.4,318737,31.83,31.91,30.4,30.4,318737,0.0,1.0
2021-06-09,31.59,32.0,31.1601,32.0,317243,31.59,32.0,31.1601,32.0,317243,0.0,1.0
2021-06-10,31.85,31.88,31.19,31.66,381986,31.85,31.88,31.19,31.66,381986,0.0,1.0
2021-06-11,31.72,32.09,31.5,32.0,361554,31.72,32.09,31.5,32.0,361554,0.0,1.0
2021-06-14,31.68,32.0,31.34,31.77,353321,31.68,32.0,31.34,31.77,353321,0.0,1.0
2021-06-15,31.79,32.19,31.535,31.6,302453,31.79,32.19,31.535,31.6,302453,0.0,1.0
2021-06-16,31.59,32.11,31.42,31.64,268428,31.59,32.11,31.42,31.64,268428,0.0,1.0
2021-06-17,31.06,31.7,30.82,31.51,241742,31.06,31.7,30.82,31.51,241742,0.0,1.0
2021-06-18,30.79,31.1,30.42,30.61,249357,30.79,31.1,30.42,30.61,249357,0.0,1.0
2021-06-21,31.53,31.555,30.59,31.1,232213,31.53,31.555,30.59,31.1,232213,0.0,1.0
2021-06-22,31.69,31.74,31.21,31.39,204340,31.69,31.74,31.21,31.39,204340,0.0,1.0
2021-06-23,31.69,31.82,31.48,31.56,357671,31.69,31.82,31.48,31.56,357671,0.0,1.0
2021-06-24,31.7,31.81,31.48,31.81,294101,31.7,31.81,31.48,31.81,294101,0.0,1.0
2021-06-25,31.71,32.01,31.56,31.64,253738,31.71,32.01,31.56,31.64,253738,0.0,1.0
2021-06-28,30.8,31.75,30.57,31.52,330517,30.8,31.75,30.57,31.52,330517,0.0,1.0
2021-06-29,30.57,31.03,30.38,30.93,468835,30.57,31.03,30.38,30.93,468835,0.0,1.0
2021-06-30,30.8,30.82,30.16,30.48,424705,30.8,30.82,30.16,30.48,424705,0.0,1.0
2021-07-01,31.21,31.21,30.65,30.83,284901,31.21,31.21,30.65,30.83,284901,0.0,1.0
2021-07-02,31.39,31.6372,30.02,31.26,347113,31.39,31.6372,30.02,31.26,347113,0.0,1.0
2021-07-06,31.0,31.43,30.7201,31.43,295248,31.0,31.43,30.7201,31.43,295248,0.0,1.0
2021-07-07,31.23,31.95,30.915,31.1,197860,31.23,31.95,30.915,31.1,197860,0.0,1.0
2021-07-08,30.89,31.2,30.55,30.65,266672,30.89,31.2,30.55,30.65,266672,0.0,1.0
2021-07-09,30.97,31.26,30.95,31.2,372983,30.97,31.26,30.95,31.2,372983,0.0,1.0
2021-07-12,30.33,30.75,29.62,30.75,464365,30.33,30.75,29.62,30.75,464365,0.0,1.0
2021-07-13,29.15,30.09,29.1,30.09,594587,29.15,30.09,29.1,30.09,594587,0.0,1.0
2021-07-14,28.68,29.49,28.62,29.2,385951,28.68,29.49,28.62,29.2,385951,0.0,1.0
2021-07-15,28.46,28.83,28.3,28.5,481437,28.46,28.83,28.3,28.5,481437,0.0,1.0
2021-07-16,28.4,28.89,28.27,28.6,420888,28.4,28.89,28.27,28.6,420888,0.0,1.0
2021-07-19,27.26,27.77,27.03,27.63,236666,27.26,27.77,27.03,27.63,236666,0.0,1.0
2021-07-20,28.22,28.32,27.275,27.3,262574,28.22,28.32,27.275,27.3,262574,0.0,1.0
2021-07-21,29.15,29.17,28.39,28.39,247334,29.15,29.17,28.39,28.39,247334,0.0,1.0
2021-07-22,30.65,31.09,29.76,30.26,739746,30.65,31.09,29.76,30.26,739746,0.0,1.0
2021-07-23,31.01,31.2826,30.52,30.69,567933,31.01,31.2826,30.52,30.69,567933,0.0,1.0
2021-07-26,30.6,31.06,30.4,30.76,457450,30.6,31.06,30.4,30.76,457450,0.0,1.0
2021-07-27,30.75,30.85,29.86,30.27,251561,30.75,30.85,29.86,30.27,251561,0.0,1.0
2021-07-28,31.02,31.24,30.68,30.97,225103,31.02,31.24,30.68,30.97,225103,0.0,1.0
2021-07-29,30.85,31.45,30.82,31.32,283187,30.85,31.45,30.82,31.32,283187,0.0,1.0
2021-07-30,30.53,30.84,30.16,30.64,276746,30.53,30.84,30.16,30.64,276746,0.0,1.0
2021-08-02,30.16,31.1,30.15,30.76,80582,30.16,31.1,30.15,30.76,80582,0.0,1.0
2021-08-03,30.39,30.66,30.16,30.31,238713,30.39,30.66,30.16,30.31,238713,0.0,1.0
2021-08-04,30.04,30.35,30.02,30.08,155978,30.04,30.35,30.02,30.08,155978,0.0,1.0
2021-08-05,30.61,30.75,30.14,30.14,222427,30.61,30.75,30.14,30.14,222427,0.0,1.0
2021-08-06,31.06,31.09,30.67,30.87,136168,31.06,31.09,30.67,30.87,136168,0.0,1.0
2021-08-09,30.9,31.13,30.55,31.13,91994,30.9,31.13,30.55,31.13,91994,0.0,1.0
2021-08-10,31.69,31.73,30.93,30.96,384209,31.69,31.73,30.93,30.96,384209,0.0,1.0
2021-08-11,30.79,31.83,30.62,31.41,239880,30.79,31.83,30.62,31.41,239880,0.0,1.0
2021-08-12,29.15,30.63,28.88,30.49,400487,29.15,30.63,28.88,30.49,400487,0.0,1.0
2021-08-13,28.77,29.18,28.66,29.09,191144,28.77,29.18,28.66,29.09,191144,0.0,1.0
2021-08-16,28.12,28.57,27.93,28.54,416896,28.12,28.57,27.93,28.54,416896,0.0,1.0
2021-08-17,27.51,27.91,27.41,27.91,125137,27.51,27.91,27.41,27.91,125137,0.0,1.0
2021-08-18,27.26,27.61,27.2,27.61,121775,27.26,27.61,27.2,27.61,121775,0.0,1.0
2021-08-19,26.81,27.04,26.5,26.76,179413,26.81,27.04,26.5,26.76,179413,0.0,1.0
2021-08-20,27.25,27.295,26.58,26.81,159743,27.25,27.295,26.58,26.81,159743,0.0,1.0
2021-08-23,28.12,28.61,27.66,27.66,261109,28.12,28.61,27.66,27.66,261109,0.0,1.0
2021-08-24,28.29,28.43,28.12,28.38,150660,28.29,28.43,28.12,28.38,150660,0.0,1.0
2021-08-25,28.32,28.39,26.91,27.6,387150,28.32,28.39,26.91,27.6,387150,0.0,1.0
2021-08-26,27.55,28.09,27.45,28.0,315471,27.55,28.09,27.45,28.0,315471,0.0,1.0
2021-08-27,28.59,28.77,27.61,27.61,328109,28.59,28.77,27.61,27.61,328109,0.0,1.0
2021-08-30,28.44,28.82,28.39,28.65,156813,28.44,28.82,28.39,28.65,156813,0.0,1.0
2021-08-31,28.84,29.4,28.52,28.54,457053,28.84,29.4,28.52,28.54,457053,0.0,1.0
2021-09-01,29.38,29.87,29.07,29.11,306397,29.38,29.87,29.07,29.11,306397,0.0,1.0
2021-09-02,30.78,30.85,29.58,29.66,375774,30.78,30.85,29.58,29.66,375774,0.0,1.0
2021-09-03,30.39,30.83,30.2,30.67,200284,30.39,30.83,30.2,30.67,200284,0.0,1.0
2021-09-07,30.19,30.51,30.09,30.32,223054,30.19,30.51,30.09,30.32,223054,0.0,1.0
2021-09-08,30.33,31.08,30.09,30.14,215837,30.33,31.08,30.09,30.14,215837,0.0,1.0
2021-09-09,30.54,31.1,30.33,30.33,301691,30.54,31.1,30.33,30.33,301691,0.0,1.0
2021-09-10,30.31,30.93,30.24,30.7,211361,30.31,30.93,30.24,30.7,211361,0.0,1.0
2021-09-13,30.57,30.98,30.32,30.53,199138,30.57,30.98,30.32,30.53,199138,0.0,1.0
2021-09-14,30.33,30.74,30.23,30.58,194786,30.33,30.74,30.23,30.58,194786,0.0,1.0
2021-09-15,30.56,30.69,30.15,30.54,174854,30.56,30.69,30.15,30.54,174854,0.0,1.0
2021-09-16,29.3,30.51,29.275,30.47,229058,29.3,30.51,29.275,30.47,229058,0.0,1.0
2021-09-17,28.79,29.56,28.75,29.3,207838,28.79,29.56,28.75,29.3,207838,0.0,1.0
2021-09-20,28.26,28.43,27.69,28.17,192467,28.26,28.43,27.69,28.17,192467,0.0,1.0
2021-09-21,28.28,28.55,28.025,28.38,159001,28.28,28.55,28.025,28.38,159001,0.0,1.0
2021-09-22,28.68,28.88,28.24,28.28,130269,28.68,28.88,28.24,28.28,130269,0.0,1.0
2021-09-23,29.08,29.185,28.91,28.98,108618,29.08,29.185,28.91,28.98,108618,0.0,1.0
2021-09-24,29.27,29.34,28.64,28.92,85830,29.27,29.34,28.64,28.92,85830,0.0,1.0
2021-09-27,30.2,30.22,29.24,29.5,348591,30.2,30.22,29.24,29.5,348591,0.0,1.0
2021-09-28,29.81,30.0,29.53,30.0,184691,29.81,30.0,29.53,30.0,184691,0.0,1.0
2021-09-29,29.47,30.08,29.3601,29.89,218074,29.47,30.08,29.3601,29.89,218074,0.0,1.0
2021-09-30,29.87,30.51,29.48,29.48,215190,29.87,30.51,29.48,29.48,215190,0.0,1.0
2021-10-01,30.07,30.25,29.7,30.03,161998,30.07,30.25,29.7,30.03,161998,0.0,1.0
2021-10-04,29.57,30.15,29.05,29.99,206630,29.57,30.15,29.05,29.99,206630,0.0,1.0
2021-10-05,29.39,29.72,29.34,29.62,138022,29.39,29.72,29.34,29.62,138022,0.0,1.0
2021-10-06,29.05,29.15,28.515,28.99,122278,29.05,29.15,28.515,28.99,122278,0.0,1.0
2021-10-07,29.58,29.64,29.15,29.16,177891,29.58,29.64,29.15,29.16,177891,0.0,1.0
2021-10-08,30.28,30.7,29.73,29.74,416478,30.28,30.7,29.73,29.74,416478,0.0,1.0
2021-10-11,30.24,30.38,30.08,30.38,53694,30.24,30.38,30.08,30.38,53694,0.0,1.0
2021-10-12,30.3,30.58,30.22,30.26,268035,30.3,30.58,30.22,30.26,268035,0.0,1.0
2021-10-13,30.48,30.5728,30.09,30.27,89545,30.48,30.5728,30.09,30.27,89545,0.0,1.0
2021-10-14,30.75,30.98,30.6,30.91,85448,30.75,30.98,30.6,30.91,85448,0.0,1.0
2021-10-15,31.31,31.46,30.79,30.83,415697,31.31,31.46,30.79,30.83,415697,0.0,1.0
2021-10-18,30.7,31.09,30.11,31.09,155036,30.7,31.09,30.11,31.09,155036,0.0,1.0
2021-10-19,30.3,30.8,30.21,30.8,122377,30.3,30.8,30.21,30.8,122377,0.0,1.0
2021-10-20,30.44,30.69,30.17,30.22,130782,30.44,30.69,30.17,30.22,130782,0.0,1.0
2021-10-21,30.44,30.69,30.27,30.39,112268,30.44,30.69,30.27,30.39,112268,0.0,1.0
2021-10-22,30.3,30.6577,30.12,30.46,81533,30.3,30.6577,30.12,30.46,81533,0.0,1.0
2021-10-25,30.78,31.04,30.14,30.37,216882,30.78,31.04,30.14,30.37,216882,0.0,1.0
2021-10-26,30.35,31.04,30.33,31.01,145935,30.35,31.04,30.33,31.01,145935,0.0,1.0
2021-10-27,29.84,30.5,29.83,30.31,209339,29.84,30.5,29.83,30.31,209339,0.0,1.0
2021-10-28,30.37,30.54,29.55,30.11,251919,30.37,30.54,29.55,30.11,251919,0.0,1.0
2021-10-29,30.37,30.39,30.04,30.31,182763,30.37,30.39,30.04,30.31,182763,0.0,1.0
2021-11-01,30.72,30.73,30.26,30.43,108980,30.72,30.73,30.26,30.43,108980,0.0,1.0
2021-11-02,30.7,31.21,30.41,30.58,132080,30.7,31.21,30.41,30.58,132080,0.0,1.0
2021-11-03,31.14,31.18,30.57,30.57,126518,31.14,31.18,30.57,30.57,126518,0.0,1.0
2021-11-04,31.3,31.4,31.03,31.17,82780,31.3,31.4,31.03,31.17,82780,0.0,1.0
2021-11-05,33.41,33.68,31.395,31.4,397594,33.41,33.68,31.395,31.4,397594,0.0,1.0
2021-11-08,33.66,33.91,33.03,33.26,265333,33.66,33.91,33.03,33.26,265333,0.0,1.0
2021-11-09,34.05,34.09,33.48,33.62,135849,34.05,34.09,33.48,33.62,135849,0.0,1.0
2021-11-10,33.34,34.19,33.14,33.9,149450,33.34,34.19,33.14,33.9,149450,0.0,1.0
2021-11-11,29.8,33.0,29.65,32.86,600493,29.8,33.0,29.65,32.86,600493,0.0,1.0
2021-11-12,29.81,29.9766,29.05,29.97,355898,29.81,29.9766,29.05,29.97,355898,0.0,1.0
2021-11-15,29.35,30.0,28.99,30.0,377145,29.35,30.0,28.99,30.0,377145,0.0,1.0
2021-11-16,29.13,29.36,28.475,29.2,271181,29.13,29.36,28.475,29.2,271181,0.0,1.0
2021-11-17,28.37,28.99,28.275,28.99,323052,28.37,28.99,28.275,28.99,323052,0.0,1.0
2021-11-18,28.3,28.63,28.17,28.57,354592,28.3,28.63,28.17,28.57,354592,0.0,1.0
2021-11-19,27.86,28.22,27.75,28.11,297629,27.86,28.22,27.75,28.11,297629,0.0,1.0
2021-11-22,27.11,28.01,27.11,28.01,246519,27.11,28.01,27.11,28.01,246519,0.0,1.0
2021-11-23,26.98,27.19,26.56,27.17,517862,26.98,27.19,26.56,27.17,517862,0.0,1.0
2021-11-24,26.64,26.88,26.24,26.67,346290,26.64,26.88,26.24,26.67,346290,0.0,1.0
2021-11-26,24.82,25.42,24.15,25.255,653350,24.82,25.42,24.15,25.255,653350,0.0,1.0
2021-11-29,24.73,25.67,24.6,25.29,500613,24.73,25.67,24.6,25.29,500613,0.0,1.0
2021-11-30,24.07,24.94,23.79,24.32,550806,24.07,24.94,23.79,24.32,550806,0.0,1.0
2021-12-01,23.54,24.72,23.53,24.72,607356,23.54,24.72,23.53,24.72,607356,0.0,1.0
2021-12-02,24.29,24.5,23.56,23.66,753073,24.29,24.5,23.56,23.66,753073,0.0,1.0
2021-12-03,23.2,24.22,23.11,24.12,665886,23.2,24.22,23.11,24.12,665886,0.0,1.0
2021-12-06,24.09,24.17,23.24,23.45,397031,24.09,24.17,23.24,23.45,397031,0.0,1.0
2021-12-07,24.9,25.5,24.5,24.53,467033,24.9,25.5,24.5,24.53,467033,0.0,1.0
2021-12-08,24.65,25.09,24.43,25.03,351140,24.65,25.09,24.43,25.03,351140,0.0,1.0
2021-12-09,24.23,24.4798,24.08,24.38,220939,24.23,24.4798,24.08,24.38,220939,0.0,1.0
2021-12-10,23.92,24.51,23.82,24.49,236501,23.92,24.51,23.82,24.49,236501,0.0,1.0
2021-12-13,23.44,23.8,23.03,23.8,211395,23.44,23.8,23.03,23.8,211395,0.0,1.0
2021-12-14,23.32,23.9,23.28,23.4,245468,23.32,23.9,23.28,23.4,245468,0.0,1.0
2021-12-15,23.66,23.71,22.795,23.29,286752,23.66,23.71,22.795,23.29,286752,0.0,1.0
2021-12-16,23.49,24.08,23.465,23.85,321519,23.49,24.08,23.465,23.85,321519,0.0,1.0
2021-12-17,24.09,24.52,23.27,23.33,491614,24.09,24.52,23.27,23.33,491614,0.0,1.0
2021-12-20,23.57,23.755,23.1448,23.45,443010,23.57,23.755,23.1448,23.45,443010,0.0,1.0
2021-12-21,24.93,25.1804,23.55,23.64,778664,24.93,25.1804,23.55,23.64,778664,0.0,1.0
2021-12-22,25.51,25.54,24.75,24.75,326819,25.51,25.54,24.75,24.75,326819,0.0,1.0
2021-12-23,25.34,25.8,25.29,25.76,197680,25.34,25.8,25.29,25.76,197680,0.0,1.0
2021-12-27,25.26,25.72,25.01,25.31,94568,25.26,25.72,25.01,25.31,94568,0.0,1.0
2021-12-28,25.2,25.42,25.12,25.17,82562,25.2,25.42,25.12,25.17,82562,0.0,1.0
2021-12-29,24.99,25.42,24.97,25.08,419827,24.99,25.42,24.97,25.08,419827,0.0,1.0
2021-12-30,24.76,25.16,24.76,25.0,217090,24.76,25.16,24.76,25.0,217090,0.0,1.0
2021-12-31,25.24,25.33,24.7,24.74,179307,25.24,25.33,24.7,24.74,179307,0.0,1.0
2022-01-03,25.77,25.86,25.3,25.33,134479,25.77,25.86,25.3,25.33,134479,0.0,1.0
2022-01-04,25.87,26.45,25.72,25.75,400688,25.87,26.45,25.72,25.75,400688,0.0,1.0
2022-01-05,25.02,26.23,25.02,25.77,277551,25.02,26.23,25.02,25.77,277551,0.0,1.0
2022-01-06,25.26,25.37,24.52,25.24,206913,25.26,25.37,24.52,25.24,206913,0.0,1.0
2022-01-07,25.5,25.61,25.16,25.3,151461,25.5,25.61,25.16,25.3,151461,0.0,1.0
2022-01-10,25.29,25.395,24.6801,25.24,195017,25.29,25.395,24.6801,25.24,195017,0.0,1.0
2022-01-11,26.11,26.15,25.11,25.22,177583,26.11,26.15,25.11,25.22,177583,0.0,1.0
2022-01-12,26.38,26.55,26.23,26.23,157426,26.38,26.55,26.23,26.23,157426,0.0,1.0
2022-01-13,26.69,26.995,26.25,26.63,315589,26.69,26.995,26.25,26.63,315589,0.0,1.0
2022-01-14,26.4,26.69,26.025,26.43,205542,26.4,26.69,26.025,26.43,205542,0.0,1.0
2022-01-18,26.5,26.62,26.0774,26.32,263536,26.5,26.62,26.0774,26.32,263536,0.0,1.0
2022-01-19,25.53,26.53,25.45,26.53,335932,25.53,26.53,25.45,26.53,335932,0.0,1.0
2022-01-20,24.88,25.71,24.85,25.71,294006,24.88,25.71,24.85,25.71,294006,0.0,1.0
2022-01-21,24.55,24.82,24.17,24.65,358786,24.55,24.82,24.17,24.65,358786,0.0,1.0
2022-01-24,24.49,24.5,23.3,23.94,304134,24.49,24.5,23.3,23.94,304134,0.0,1.0
2022-01-25,24.4,24.64,23.65,24.07,295718,24.4,24.64,23.65,24.07,295718,0.0,1.0
2022-01-26,24.42,25.245,24.29,24.74,232687,24.42,25.245,24.29,24.74,232687,0.0,1.0
2022-01-27,23.76,24.57,23.71,24.36,322270,23.76,24.57,23.71,24.36,322270,0.0,1.0
2022-01-28,23.89,23.9,23.08,23.65,187007,23.89,23.9,23.08,23.65,187007,0.0,1.0
2022-01-31,25.25,25.345,23.83,23.83,287632,25.25,25.345,23.83,23.83,287632,0.0,1.0
2022-02-01,25.81,25.825,25.1,25.22,222564,25.81,25.825,25.1,25.22,222564,0.0,1.0
2022-02-02,25.97,26.11,25.56,25.7,413735,25.97,26.11,25.56,25.7,413735,0.0,1.0
2022-02-03,24.88,25.78,24.86,25.69,226658,24.88,25.78,24.86,25.69,226658,0.0,1.0
2022-02-04,24.9,25.08,24.36,24.63,204910,24.9,25.08,24.36,24.63,204910,0.0,1.0
2022-02-07,24.83,25.39,24.735,24.99,188411,24.83,25.39,24.735,24.99,188411,0.0,1.0
2022-02-08,25.6,25.83,24.44,24.54,220007,25.6,25.83,24.44,24.54,220007,0.0,1.0
2022-02-09,26.04,26.3,25.86,25.87,278875,26.04,26.3,25.86,25.87,278875,0.0,1.0
2022-02-10,25.71,26.32,25.6,25.65,176910,25.71,26.32,25.6,25.65,176910,0.0,1.0
2022-02-11,24.8,26.19,24.56,25.13,472883,24.8,26.19,24.56,25.13,472883,0.0,1.0
2022-02-14,24.98,25.25,24.6,24.73,317940,24.98,25.25,24.6,24.73,317940,0.0,1.0
2022-02-15,26.71,26.76,25.61,25.71,397490,26.71,26.76,25.61,25.71,397490,0.0,1.0
2022-02-16,26.42,26.62,25.98,26.51,317379,26.42,26.62,25.98,26.51,317379,0.0,1.0
2022-02-17,25.79,26.4,25.79,26.15,578625,25.79,26.4,25.79,26.15,578625,0.0,1.0
2022-02-18,25.44,25.99,25.38,25.87,253032,25.44,25.99,25.38,25.87,253032,0.0,1.0
2022-02-22,24.94,25.34,24.82,25.25,258347,24.94,25.34,24.82,25.25,258347,0.0,1.0
2022-02-23,24.55,25.43,24.51,25.25,203854,24.55,25.43,24.51,25.25,203854,0.0,1.0
2022-02-24,24.99,25.085,23.56,23.7,536093,24.99,25.085,23.56,23.7,536093,0.0,1.0
2022-02-25,26.15,26.23,24.99,25.23,633460,26.15,26.23,24.99,25.23,633460,0.0,1.0
2022-02-28,26.76,27.18,25.835,25.89,522817,26.76,27.18,25.835,25.89,522817,0.0,1.0
2022-03-01,27.14,27.38,26.44,26.61,522377,27.14,27.38,26.44,26.61,522377,0.0,1.0
2022-03-02,27.74,27.97,27.36,27.42,417985,27.74,27.97,27.36,27.42,417985,0.0,1.0
2022-03-03,27.24,27.82,27.21,27.82,194090,27.24,27.82,27.21,27.82,194090,0.0,1.0
2022-03-04,26.5,26.97,26.29,26.97,198530,26.5,26.97,26.29,26.97,198530,0.0,1.0
2022-03-07,24.15,26.8,24.1,26.52,758790,24.15,26.8,24.1,26.52,758790,0.0,1.0
2022-03-08,23.41,24.45,22.6,24.33,680014,23.41,24.45,22.6,24.33,680014,0.0,1.0
2022-03-09,25.9,25.96,23.84,23.84,778766,25.9,25.96,23.84,23.84,778766,0.0,1.0
2022-03-10,25.48,26.13,25.2001,25.32,234703,25.48,26.13,25.2001,25.32,234703,0.0,1.0
2022-03-11,24.26,25.82,24.245,25.82,374977,24.26,25.82,24.245,25.82,374977,0.0,1.0
2022-03-14,23.35,24.41,23.21,24.41,238055,23.35,24.41,23.21,24.41,238055,0.0,1.0
2022-03-15,23.78,23.91,23.235,23.71,286783,23.78,23.91,23.235,23.71,286783,0.0,1.0
2022-03-16,24.04,24.37,23.2301,24.16,431387,24.04,24.37,23.2301,24.16,431387,0.0,1.0
2022-03-17,24.23,24.23,23.72,23.87,239821,24.23,24.23,23.72,23.87,239821,0.0,1.0
2022-03-18,25.62,25.7513,24.18,24.18,296244,25.62,25.7513,24.18,24.18,296244,0.0,1.0
2022-03-21,25.69,25.83,25.13,25.45,226861,25.69,25.83,25.13,25.45,226861,0.0,1.0
2022-03-22,26.2,26.29,25.72,25.78,231336,26.2,26.29,25.72,25.78,231336,0.0,1.0
2022-03-23,25.39,26.09,25.38,26.09,203707,25.39,26.09,25.38,26.09,203707,0.0,1.0
2022-03-24,25.51,25.69,25.11,25.45,389638,25.51,25.69,25.11,25.45,389638,0.0,1.0
2022-03-25,25.46,25.59,25.0729,25.59,177118,25.46,25.59,25.0729,25.59,177118,0.0,1.0
2022-03-28,25.39,25.43,25.02,25.39,190290,25.39,25.43,25.02,25.39,190290,0.0,1.0
2022-03-29,26.26,26.4,25.77,25.77,594673,26.26,26.4,25.77,25.77,594673,0.0,1.0
2022-03-30,26.17,26.31,25.88,26.31,442863,26.17,26.31,25.88,26.31,442863,0.0,1.0
2022-03-31,26.08,26.69,26.05,26.28,298808,26.08,26.69,26.05,26.28,298808,0.0,1.0
2022-04-01,26.21,26.38,25.83,26.33,336364,26.21,26.38,25.83,26.33,336364,0.0,1.0
2022-04-04,27.45,27.5,26.23,26.23,400384,27.45,27.5,26.23,26.23,400384,0.0,1.0
2022-04-05,26.56,27.95,26.53,27.54,226384,26.56,27.95,26.53,27.54,226384,0.0,1.0
2022-04-06,25.74,26.3,25.55,26.16,506855,25.74,26.3,25.55,26.16,506855,0.0,1.0
2022-04-07,26.06,26.18,25.38,25.65,134295,26.06,26.18,25.38,25.65,134295,0.0,1.0
2022-04-08,25.93,26.12,25.61,26.12,215540,25.93,26.12,25.61,26.12,215540,0.0,1.0
2022-04-11,25.08,25.75,25.03,25.75,174160,25.08,25.75,25.03,25.75,174160,0.0,1.0
2022-04-12,25.43,25.59,25.12,25.32,158230,25.43,25.59,25.12,25.32,158230,0.0,1.0
2022-04-13,26.32,26.44,25.48,25.48,142582,26.32,26.44,25.48,25.48,142582,0.0,1.0
2022-04-14,26.63,26.93,26.46,26.47,143227,26.63,26.93,26.46,26.47,143227,0.0,1.0
2022-04-18,26.05,26.48,25.82,26.35,134637,26.05,26.48,25.82,26.35,134637,0.0,1.0
2022-04-19,27.28,27.32,26.01,26.03,146213,27.28,27.32,26.01,26.03,146213,0.0,1.0
2022-04-20,27.24,27.84,27.195,27.62,111298,27.24,27.84,27.195,27.62,111298,0.0,1.0
2022-04-21,26.52,27.82,26.4,27.55,337223,26.52,27.82,26.4,27.55,337223,0.0,1.0
2022-04-22,25.7,26.46,25.66,26.35,161129,25.7,26.46,25.66,26.35,161129,0.0,1.0
2022-04-25,26.55,26.65,25.11,25.44,333375,26.55,26.65,25.11,25.44,333375,0.0,1.0
2022-04-26,25.51,26.46,25.27,26.39,257708,25.51,26.46,25.27,26.39,257708,0.0,1.0
2022-04-27,25.8,26.03,25.44,25.53,241485,25.8,26.03,25.44,25.53,241485,0.0,1.0
2022-04-28,26.24,26.49,25.405,25.96,164860,26.24,26.49,25.405,25.96,164860,0.0,1.0
2022-04-29,23.78,26.52,23.64,25.98,2005650,23.78,26.52,23.64,25.98,2005650,0.0,1.0
2022-05-02,24.85,24.86,23.55,23.71,391112,24.85,24.86,23.55,23.71,391112,0.0,1.0
2022-05-03,24.11,24.94,24.11,24.94,280526,24.11,24.94,24.11,24.94,280526,0.0,1.0
2022-05-04,24.69,24.8,23.74,24.09,336490,24.69,24.8,23.74,24.09,336490,0.0,1.0
2022-05-05,24.05,24.715,23.71,24.35,200266,24.05,24.715,23.71,24.35,200266,0.0,1.0
2022-05-06,23.81,24.03,23.33,23.86,180670,23.81,24.03,23.33,23.86,180670,0.0,1.0
2022-05-09,22.35,23.36,22.22,23.24,498867,22.35,23.36,22.22,23.24,498867,0.0,1.0
2022-05-10,21.81,23.055,21.27,22.84,650553,21.81,23.055,21.27,22.84,650553,0.0,1.0
2022-05-11,21.32,22.25,21.08,21.69,412979,21.32,22.25,21.08,21.69,412979,0.0,1.0
2022-05-12,21.63,21.78,20.96,21.09,355553,21.63,21.78,20.96,21.09,355553,0.0,1.0
2022-05-13,23.31,23.4272,21.97,21.97,303883,23.31,23.4272,21.97,21.97,303883,0.0,1.0
2022-05-16,22.83,23.38,22.49,23.3,277588,22.83,23.38,22.49,23.3,277588,0.0,1.0
2022-05-17,23.8,23.8,23.06,23.24,331252,23.8,23.8,23.06,23.24,331252,0.0,1.0
2022-05-18,23.17,23.83,22.69,23.36,595701,23.17,23.83,22.69,23.36,595701,0.0,1.0
2022-05-19,22.9,23.2629,22.64,22.84,289242,22.9,23.2629,22.64,22.84,289242,0.0,1.0
2022-05-20,23.13,23.35,22.54,23.18,249902,23.13,23.35,22.54,23.18,249902,0.0,1.0
2022-05-23,23.83,23.95,23.225,23.38,147265,23.83,23.95,23.225,23.38,147265,0.0,1.0
2022-05-24,23.09,23.47,22.69,23.36,233298,23.09,23.47,22.69,23.36,233298,0.0,1.0
2022-05-25,23.44,23.52,22.91,22.97,156968,23.44,23.52,22.91,22.97,156968,0.0,1.0
2022-05-26,23.76,23.95,23.4,23.59,250762,23.76,23.95,23.4,23.59,250762,0.0,1.0
2022-05-27,24.95,25.03,23.84,24.02,316160,24.95,25.03,23.84,24.02,316160,0.0,1.0
2022-05-31,24.97,25.38,24.59,24.87,405601,24.97,25.38,24.59,24.87,405601,0.0,1.0
2022-06-01,26.89,27.91,26.0,26.0,1018550,26.89,27.91,26.0,26.0,1018550,0.0,1.0
2022-06-02,27.37,27.72,26.84,26.84,315665,27.37,27.72,26.84,26.84,315665,0.0,1.0
2022-06-03,26.93,27.24,26.765,26.95,178937,26.93,27.24,26.765,26.95,178937,0.0,1.0
2022-06-06,27.02,27.77,26.97,27.71,216101,27.02,27.77,26.97,27.71,216101,0.0,1.0
2022-06-07,26.88,26.96,26.4,26.64,299945,26.88,26.96,26.4,26.64,299945,0.0,1.0
2022-06-08,26.36,26.74,25.965,26.66,325457,26.36,26.74,25.965,26.66,325457,0.0,1.0
2022-06-09,25.73,26.22,25.61,26.22,242983,25.73,26.22,25.61,26.22,242983,0.0,1.0
2022-06-10,24.43,25.21,24.34,25.03,269069,24.43,25.21,24.34,25.03,269069,0.0,1.0
2022-06-13,24.26,24.61,23.43,23.43,389897,24.26,24.61,23.43,23.43,389897,0.0,1.0
2022-06-14,23.75,24.4,23.615,24.4,260849,23.75,24.4,23.615,24.4,260849,0.0,1.0
2022-06-15,23.66,24.09,23.26,24.04,295546,23.66,24.09,23.26,24.04,295546,0.0,1.0
2022-06-16,22.33,23.05,22.29,22.91,343802,22.33,23.05,22.29,22.91,343802,0.0,1.0
2022-06-17,22.8,23.0,22.31,22.36,259442,22.8,23.0,22.31,22.36,259442,0.0,1.0
2022-06-21,23.56,23.75,23.275,23.44,213976,23.56,23.75,23.275,23.44,213976,0.0,1.0
2022-06-22,23.19,23.45,22.82,23.15,223401,23.19,23.45,22.82,23.15,223401,0.0,1.0
2022-06-23,24.19,24.3,23.53,23.59,332585,24.19,24.3,23.53,23.59,332585,0.0,1.0
2022-06-24,24.95,24.9916,24.27,24.27,199565,24.95,24.9916,24.27,24.27,199565,0.0,1.0
2022-06-27,24.9,25.08,24.4059,25.08,167537,24.9,25.08,24.4059,25.08,167537,0.0,1.0
2022-06-28,24.69,25.43,24.66,25.09,263623,24.69,25.43,24.66,25.09,263623,0.0,1.0
2022-06-29,24.13,24.83,24.04,24.83,260933,24.13,24.83,24.04,24.83,260933,0.0,1.0
2022-06-30,24.62,24.68,23.48,23.79,212989,24.62,24.68,23.48,23.79,212989,0.0,1.0
2022-07-01,24.8,24.84,24.23,24.51,81751,24.8,24.84,24.23,24.51,81751,0.0,1.0
2022-07-05,24.53,24.545,23.98,24.29,194355,24.53,24.545,23.98,24.29,194355,0.0,1.0
2022-07-06,24.26,24.7,23.9025,24.56,151694,24.26,24.7,23.9025,24.56,151694,0.0,1.0
2022-07-07,25.03,25.075,24.35,24.51,154885,25.03,25.075,24.35,24.51,154885,0.0,1.0
2022-07-08,24.69,25.12,24.56,25.0,197564,24.69,25.12,24.56,25.0,197564,0.0,1.0
2022-07-11,24.43,24.5,24.01,24.43,155211,24.43,24.5,24.01,24.43,155211,0.0,1.0
2022-07-12,24.44,24.75,24.27,24.34,133996,24.44,24.75,24.27,24.34,133996,0.0,1.0
2022-07-13,23.78,24.09,23.42,24.09,196714,23.78,24.09,23.42,24.09,196714,0.0,1.0
2022-07-14,23.58,23.77,23.02,23.38,132628,23.58,23.77,23.02,23.38,132628,0.0,1.0
2022-07-15,24.04,24.1,23.64,23.97,148350,24.04,24.1,23.64,23.97,148350,0.0,1.0
2022-07-18,25.22,25.25,24.41,24.41,257610,25.22,25.25,24.41,24.41,257610,0.0,1.0
2022-07-19,26.2,26.22,25.47,25.47,184920,26.2,26.22,25.47,25.47,184920,0.0,1.0
2022-07-20,25.98,26.09,25.49,26.09,214654,25.98,26.09,25.49,26.09,214654,0.0,1.0
2022-07-21,26.04,26.04,25.6,25.81,107254,26.04,26.04,25.6,25.81,107254,0.0,1.0
2022-07-22,25.63,26.2,25.49,26.16,99017,25.63,26.2,25.49,26.16,99017,0.0,1.0
2022-07-25,26.12,26.12,25.55,25.8,122743,26.12,26.12,25.55,25.8,122743,0.0,1.0
2022-07-26,25.23,26.14,25.09,26.14,211520,25.23,26.14,25.09,26.14,211520,0.0,1.0
2022-07-27,25.6,25.83,25.295,25.61,180618,25.6,25.83,25.295,25.61,180618,0.0,1.0
2022-07-28,25.76,25.84,25.368,25.74,260210,25.76,25.84,25.368,25.74,260210,0.0,1.0
2022-07-29,26.48,26.52,25.61,25.72,155382,26.48,26.52,25.61,25.72,155382,0.0,1.0
2022-08-01,26.76,26.895,26.3,26.35,138591,26.76,26.895,26.3,26.35,138591,0.0,1.0
2022-08-02,26.21,26.46,25.88,26.37,251152,26.21,26.46,25.88,26.37,251152,0.0,1.0
2022-08-03,26.59,26.78,26.22,26.48,217083,26.59,26.78,26.22,26.48,217083,0.0,1.0
2022-08-04,26.72,27.07,26.58,26.61,134182,26.72,27.07,26.58,26.61,134182,0.0,1.0
2022-08-05,26.74,26.8,26.22,26.31,99640,26.74,26.8,26.22,26.31,99640,0.0,1.0
2022-08-08,26.17,26.91,26.0,26.72,259458,26.17,26.91,26.0,26.72,259458,0.0,1.0
2022-08-09,25.8,26.18,25.64,26.18,159305,25.8,26.18,25.64,26.18,159305,0.0,1.0
2022-08-10,21.48,25.0,21.43,24.61,992200,21.48,25.0,21.43,24.61,992200,0.0,1.0
2022-08-11,20.86,21.88,20.01,21.81,1067287,20.86,21.88,20.01,21.81,1067287,0.0,1.0
2022-08-12,21.58,21.77,20.58,20.92,690203,21.58,21.77,20.58,20.92,690203,0.0,1.0
2022-08-15,21.24,21.49,21.19,21.32,327970,21.24,21.49,21.19,21.32,327970,0.0,1.0
2022-08-16,20.9,21.25,20.89,21.24,494309,20.9,21.25,20.89,21.24,494309,0.0,1.0
2022-08-17,20.58,20.86,20.41,20.76,407200,20.58,20.86,20.41,20.76,407200,0.0,1.0
2022-08-18,20.38,20.65,20.32,20.65,225745,20.38,20.65,20.32,20.65,225745,0.0,1.0
2022-08-19,20.11,20.34,19.85,20.34,328356,20.11,20.34,19.85,20.34,328356,0.0,1.0
2022-08-22,19.54,19.88,19.33,19.88,366899,19.54,19.88,19.33,19.88,366899,0.0,1.0
2022-08-23,19.57,19.78,19.36,19.49,226200,19.57,19.78,19.36,19.49,226200,0.0,1.0
2022-08-24,19.95,19.99,19.44,19.44,284442,19.95,19.99,19.44,19.44,284442,0.0,1.0
2022-08-25,20.52,20.55,19.95,20.11,358267,20.52,20.55,19.95,20.11,358267,0.0,1.0
2022-08-26,19.2,20.63,19.16,20.51,430948,19.2,20.63,19.16,20.51,430948,0.0,1.0
2022-08-29,19.02,19.13,18.74,18.93,297200,19.02,19.13,18.74,18.93,297200,0.0,1.0
2022-08-30,18.54,19.26,18.44,19.18,602074,18.54,19.26,18.44,19.18,602074,0.0,1.0
2022-08-31,18.26,18.63,18.21,18.56,395538,18.26,18.63,18.21,18.56,395538,0.0,1.0
2022-09-01,17.68,18.08,17.41,18.08,498266,17.68,18.08,17.41,18.08,498266,0.0,1.0
2022-09-02,17.75,18.02,17.62,17.94,288328,17.75,18.02,17.62,17.94,288328,0.0,1.0
2022-09-06,17.65,17.88,17.53,17.84,502694,17.65,17.88,17.53,17.84,502694,0.0,1.0
2022-09-07,17.94,17.97,17.39,17.56,309591,17.94,17.97,17.39,17.56,309591,0.0,1.0
2022-09-08,18.42,18.46,17.665,17.83,606140,18.42,18.46,17.665,17.83,606140,0.0,1.0
2022-09-09,18.84,19.01,18.58,18.58,565413,18.84,19.01,18.58,18.58,565413,0.0,1.0
2022-09-12,18.72,19.08,18.52,18.99,523233,18.72,19.08,18.52,18.99,523233,0.0,1.0
2022-09-13,17.91,18.35,17.7,18.2,408258,17.91,18.35,17.7,18.2,408258,0.0,1.0
2022-09-14,17.84,18.07,17.7143,17.86,302274,17.84,18.07,17.7143,17.86,302274,0.0,1.0
2022-09-15,17.57,17.92,17.54,17.73,420094,17.57,17.92,17.54,17.73,420094,0.0,1.0
2022-09-16,17.47,17.5,17.22,17.37,454466,17.47,17.5,17.22,17.37,454466,0.0,1.0
2022-09-19,17.58,17.71,17.25,17.25,255342,17.58,17.71,17.25,17.25,255342,0.0,1.0
2022-09-20,17.24,17.42,17.199,17.39,244949,17.24,17.42,17.199,17.39,244949,0.0,1.0
2022-09-21,16.71,17.37,16.71,17.36,344338,16.71,17.37,16.71,17.36,344338,0.0,1.0
2022-09-22,16.46,16.73,16.41,16.66,303577,16.46,16.73,16.41,16.66,303577,0.0,1.0
2022-09-23,15.56,16.2029,15.445,16.09,413205,15.56,16.2029,15.445,16.09,413205,0.0,1.0
2022-09-26,15.5,15.78,15.23,15.5,397785,15.5,15.78,15.23,15.5,397785,0.0,1.0
2022-09-27,15.86,16.15,15.61,15.7,394135,15.86,16.15,15.61,15.7,394135,0.0,1.0
2022-09-28,16.23,16.29,15.81,15.85,438234,16.23,16.29,15.81,15.85,438234,0.0,1.0
2022-09-29,15.76,16.01,15.47,16.01,631420,15.76,16.01,15.47,16.01,631420,0.0,1.0
2022-09-30,15.33,15.81,15.31,15.69,264161,15.33,15.81,15.31,15.69,264161,0.0,1.0
2022-10-03,15.88,15.93,15.24,15.59,382400,15.88,15.93,15.24,15.59,382400,0.0,1.0
2022-10-04,16.88,17.035,16.25,16.26,464824,16.88,17.035,16.25,16.26,464824,0.0,1.0
2022-10-05,16.82,16.96,16.54,16.54,453837,16.82,16.96,16.54,16.54,453837,0.0,1.0
2022-10-06,16.62,16.94,16.48,16.82,419249,16.62,16.94,16.48,16.82,419249,0.0,1.0
2022-10-07,16.37,16.46,16.16,16.44,453935,16.37,16.46,16.16,16.44,453935,0.0,1.0
2022-10-10,16.28,16.69,16.26,16.53,204438,16.28,16.69,16.26,16.53,204438,0.0,1.0
2022-10-11,16.24,16.83,15.94,16.17,466103,16.24,16.83,15.94,16.17,466103,0.0,1.0
2022-10-12,16.26,16.32,15.98,16.09,295698,16.26,16.32,15.98,16.09,295698,0.0,1.0
2022-10-13,16.84,16.97,15.77,15.87,668278,16.84,16.97,15.77,15.87,668278,0.0,1.0
2022-10-14,16.37,17.11,16.345,17.1,467196,16.37,17.11,16.345,17.1,467196,0.0,1.0
2022-10-17,17.02,17.135,16.62,16.67,506050,17.02,17.135,16.62,16.67,506050,0.0,1.0
2022-10-18,17.25,17.65,17.11,17.39,424806,17.25,17.65,17.11,17.39,424806,0.0,1.0
2022-10-19,17.16,17.22,16.86,17.08,333995,17.16,17.22,16.86,17.08,333995,0.0,1.0
2022-10-20,17.03,17.49,17.0,17.28,321172,17.03,17.49,17.0,17.28,321172,0.0,1.0
2022-10-21,17.64,17.685,16.98,17.03,334270,17.64,17.685,16.98,17.03,334270,0.0,1.0
2022-10-24,17.79,17.82,17.41,17.65,469114,17.79,17.82,17.41,17.65,469114,0.0,1.0
2022-10-25,18.38,18.4,17.7926,17.84,543752,18.38,18.4,17.7926,17.84,543752,0.0,1.0
2022-10-26,18.71,19.19,18.24,18.34,467105,18.71,19.19,18.24,18.34,467105,0.0,1.0
2022-10-27,19.15,19.19,18.7,18.71,383359,19.15,19.19,18.7,18.71,383359,0.0,1.0
2022-10-28,19.09,19.15,18.89,19.15,288556,19.09,19.15,18.89,19.15,288556,0.0,1.0
2022-10-31,19.09,19.17,18.88,18.92,207548,19.09,19.17,18.88,18.92,207548,0.0,1.0
2022-11-01,18.51,19.43,18.445,19.32,379198,18.51,19.43,18.445,19.32,379198,0.0,1.0
2022-11-02,17.68,18.605,17.65,18.51,373647,17.68,18.605,17.65,18.51,373647,0.0,1.0
2022-11-03,17.65,17.92,17.37,17.46,270167,17.65,17.92,17.37,17.46,270167,0.0,1.0
2022-11-04,18.04,18.14,17.62,18.04,233205,18.04,18.14,17.62,18.04,233205,0.0,1.0
2022-11-07,17.94,18.1,17.63,18.07,325020,17.94,18.1,17.63,18.07,325020,0.0,1.0
2022-11-08,18.22,18.39,17.86,17.91,208587,18.22,18.39,17.86,17.91,208587,0.0,1.0
2022-11-09,17.77,18.15,17.66,18.15,422645,17.77,18.15,17.66,18.15,422645,0.0,1.0
2022-11-10,21.35,21.45,18.71,18.8,1050393,21.35,21.45,18.71,18.8,1050393,0.0,1.0
2022-11-11,21.76,21.97,20.95,21.49,526658,21.76,21.97,20.95,21.49,526658,0.0,1.0
2022-11-14,21.74,22.01,21.1,21.46,414209,21.74,22.01,21.1,21.46,414209,0.0,1.0
2022-11-15,21.96,22.68,21.725,22.05,435721,21.96,22.68,21.725,22.05,435721,0.0,1.0
2022-11-16,21.46,22.07,21.44,21.81,462946,21.46,22.07,21.44,21.81,462946,0.0,1.0
2022-11-17,21.35,21.6,20.93,21.08,273887,21.35,21.6,20.93,21.08,273887,0.0,1.0
2022-11-18,21.25,21.57,21.1,21.57,252837,21.25,21.57,21.1,21.57,252837,0.0,1.0
2022-11-21,21.28,21.39,20.83,21.04,272278,21.28,21.39,20.83,21.04,272278,0.0,1.0
2022-11-22,21.49,21.54,21.18,21.46,403516,21.49,21.54,21.18,21.46,403516,0.0,1.0
2022-11-23,21.59,21.88,21.44,21.44,160594,21.59,21.88,21.44,21.44,160594,0.0,1.0
2022-11-25,21.72,21.77,21.47,21.68,57749,21.72,21.77,21.47,21.68,57749,0.0,1.0
2022-11-28,21.29,21.81,21.28,21.48,205516,21.29,21.81,21.28,21.48,205516,0.0,1.0
2022-11-29,21.13,21.44,21.095,21.37,222329,21.13,21.44,21.095,21.37,222329,0.0,1.0
2022-11-30,21.56,21.72,20.965,21.39,302479,21.56,21.72,20.965,21.39,302479,0.0,1.0
2022-12-01,21.66,21.73,21.38,21.58,175947,21.66,21.73,21.38,21.58,175947,0.0,1.0
2022-12-02,20.96,21.43,20.87,21.27,332779,20.96,21.43,20.87,21.27,332779,0.0,1.0
2022-12-05,20.92,21.17,20.69,20.81,196631,20.92,21.17,20.69,20.81,196631,0.0,1.0
2022-12-06,20.62,21.06,20.59,21.02,177017,20.62,21.06,20.59,21.02,177017,0.0,1.0
2022-12-07,20.35,20.66,20.3,20.59,206913,20.35,20.66,20.3,20.59,206913,0.0,1.0
2022-12-08,20.52,20.73,20.3201,20.45,351329,20.52,20.73,20.3201,20.45,351329,0.0,1.0
2022-12-09,20.37,20.655,20.33,20.41,129373,20.37,20.655,20.33,20.41,129373,0.0,1.0
2022-12-12,20.93,21.57,20.83,21.15,441255,20.93,21.57,20.83,21.15,441255,0.0,1.0
2022-12-13,20.78,21.69,20.65,21.49,250743,20.78,21.69,20.65,21.49,250743,0.0,1.0
2022-12-14,20.82,21.12,20.56,20.78,264159,20.82,21.12,20.56,20.78,264159,0.0,1.0
2022-12-15,20.39,20.75,20.23,20.53,217994,20.39,20.75,20.23,20.53,217994,0.0,1.0
2022-12-16,19.41,20.4752,19.38,20.28,285738,19.41,20.4752,19.38,20.28,285738,0.0,1.0
2022-12-19,19.5,19.79,19.4,19.49,200059,19.5,19.79,19.4,19.49,200059,0.0,1.0
2022-12-20,19.26,19.585,19.23,19.4,184181,19.26,19.585,19.23,19.4,184181,0.0,1.0
2022-12-21,19.58,19.64,19.35,19.39,342934,19.58,19.64,19.35,19.39,342934,0.0,1.0
2022-12-22,19.1,19.54,18.75,19.39,351511,19.1,19.54,18.75,19.39,351511,0.0,1.0
2022-12-23,19.1,19.15,18.9,19.1,115037,19.1,19.15,18.9,19.1,115037,0.0,1.0
2022-12-27,19.15,19.16,18.93,19.1,85882,19.15,19.16,18.93,19.1,85882,0.0,1.0
2022-12-28,18.78,19.26,18.735,18.95,159200,18.78,19.26,18.735,18.95,159200,0.0,1.0
2022-12-29,19.37,19.4515,18.81,18.93,165575,19.37,19.4515,18.81,18.93,165575,0.0,1.0
2022-12-30,19.34,19.64,19.17,19.17,285651,19.34,19.64,19.17,19.17,285651,0.0,1.0
2023-01-03,19.46,19.77,19.23,19.54,229713,19.46,19.77,19.23,19.54,229713,0.0,1.0
2023-01-04,19.95,19.99,19.6927,19.7,177362,19.95,19.99,19.6927,19.7,177362,0.0,1.0
2023-01-05,19.56,19.76,19.39,19.72,102201,19.56,19.76,19.39,19.72,102201,0.0,1.0
2023-01-06,19.94,20.0,19.33,19.65,154036,19.94,20.0,19.33,19.65,154036,0.0,1.0
2023-01-09,20.2,20.67,20.11,20.19,234378,20.2,20.67,20.11,20.19,234378,0.0,1.0
2023-01-10,20.47,20.485,19.985,20.07,228936,20.47,20.485,19.985,20.07,228936,0.0,1.0
2023-01-11,20.6,20.64,20.4,20.54,154022,20.6,20.64,20.4,20.54,154022,0.0,1.0
2023-01-12,21.51,21.52,20.645,20.74,256236,21.51,21.52,20.645,20.74,256236,0.0,1.0
2023-01-13,21.11,21.645,21.11,21.23,245776,21.11,21.645,21.11,21.23,245776,0.0,1.0
2023-01-17,21.46,21.52,21.0012,21.22,248531,21.46,21.52,21.0012,21.22,248531,0.0,1.0
2023-01-18,21.15,21.85,21.14,21.5,319517,21.15,21.85,21.14,21.5,319517,0.0,1.0
2023-01-19,20.99,21.26,20.8,21.07,130894,20.99,21.26,20.8,21.07,130894,0.0,1.0
2023-01-20,21.24,21.3155,20.81,20.92,113300,21.24,21.3155,20.81,20.92,113300,0.0,1.0
2023-01-23,21.81,21.81,21.18,21.32,218352,21.81,21.81,21.18,21.32,218352,0.0,1.0
2023-01-24,21.74,21.89,21.62,21.7,121124,21.74,21.89,21.62,21.7,121124,0.0,1.0
2023-01-25,21.96,22.05,21.42,21.43,157219,21.96,22.05,21.42,21.43,157219,0.0,1.0
2023-01-26,22.16,22.33,21.96,22.24,109730,22.16,22.33,21.96,22.24,109730,0.0,1.0
2023-01-27,22.34,22.49,21.94,21.94,155735,22.34,22.49,21.94,21.94,155735,0.0,1.0
2023-01-30,22.08,22.37,21.99,22.11,139628,22.08,22.37,21.99,22.11,139628,0.0,1.0
2023-01-31,22.6,22.61,21.95,22.19,192360,22.6,22.61,21.95,22.19,192360,0.0,1.0
2023-02-01,22.71,22.84,22.16,22.48,397903,22.71,22.84,22.16,22.48,397903,0.0,1.0
2023-02-02,23.07,23.29,22.73,22.85,269701,23.07,23.29,22.73,22.85,269701,0.0,1.0
2023-02-03,22.61,23.24,22.53,22.65,153212,22.61,23.24,22.53,22.65,153212,0.0,1.0
2023-02-06,22.35,22.5,22.23,22.41,106414,22.35,22.5,22.23,22.41,106414,0.0,1.0
2023-02-07,22.47,22.55,22.09,22.35,175216,22.47,22.55,22.09,22.35,175216,0.0,1.0
2023-02-08,22.47,22.605,22.23,22.36,129647,22.47,22.605,22.23,22.36,129647,0.0,1.0
2023-02-09,22.03,23.04,21.98,22.78,253093,22.03,23.04,21.98,22.78,253093,0.0,1.0
2023-02-10,22.06,22.206,21.79,22.06,92754,22.06,22.206,21.79,22.06,92754,0.0,1.0
2023-02-13,22.62,22.675,21.79,22.16,194248,22.62,22.675,21.79,22.16,194248,0.0,1.0
2023-02-14,23.76,24.12,22.9,23.06,697885,23.76,24.12,22.9,23.06,697885,0.0,1.0
2023-02-15,23.35,23.55,22.97,23.53,348580,23.35,23.55,22.97,23.53,348580,0.0,1.0
2023-02-16,23.59,23.8,23.01,23.24,499572,23.59,23.8,23.01,23.24,499572,0.0,1.0
2023-02-17,23.33,23.7,23.12,23.56,257769,23.33,23.7,23.12,23.56,257769,0.0,1.0
2023-02-21,22.61,23.25,22.47,23.13,242956,22.61,23.25,22.47,23.13,242956,0.0,1.0
2023-02-22,22.83,22.97,22.35,22.55,189195,22.83,22.97,22.35,22.55,189195,0.0,1.0
2023-02-23,22.77,23.03,22.37,22.93,183263,22.77,23.03,22.37,22.93,183263,0.0,1.0
2023-02-24,22.48,22.5,22.14,22.32,190880,22.48,22.5,22.14,22.32,190880,0.0,1.0
2023-02-27,22.61,22.89,22.5,22.69,109094,22.61,22.89,22.5,22.69,109094,0.0,1.0
2023-02-28,22.58,22.77,22.48,22.52,196553,22.58,22.77,22.48,22.52,196553,0.0,1.0
2023-03-01,22.68,22.88,22.47,22.61,130255,22.68,22.88,22.47,22.61,130255,0.0,1.0
2023-03-02,22.6,22.66,22.38,22.43,144061,22.6,22.66,22.38,22.43,144061,0.0,1.0
2023-03-03,23.1,23.12,22.55,22.56,92646,23.1,23.12,22.55,22.56,92646,0.0,1.0
2023-03-06,22.81,23.18,22.72,23.18,107972,22.81,23.18,22.72,23.18,107972,0.0,1.0
2023-03-07,22.42,22.93,22.37,22.85,110798,22.42,22.93,22.37,22.85,110798,0.0,1.0
2023-03-08,22.35,22.585,22.19,22.47,117354,22.35,22.585,22.19,22.47,117354,0.0,1.0
2023-03-09,21.95,22.47,21.91,22.4,103763,21.95,22.47,21.91,22.4,103763,0.0,1.0
2023-03-10,21.56,22.02,21.36,21.9,159229,21.56,22.02,21.36,21.9,159229,0.0,1.0
2023-03-13,21.47,21.7,21.09,21.2,141313,21.47,21.7,21.09,21.2,141313,0.0,1.0
2023-03-14,21.76,21.9576,21.47,21.76,119739,21.76,21.9576,21.47,21.76,119739,0.0,1.0
2023-03-15,20.78,21.22,20.3,21.22,217524,20.78,21.22,20.3,21.22,217524,0.0,1.0
2023-03-16,21.11,21.14,20.38,20.61,207235,21.11,21.14,20.38,20.61,207235,0.0,1.0
2023-03-17,20.58,20.95,20.41,20.95,161820,20.58,20.95,20.41,20.95,161820,0.0,1.0
2023-03-20,20.62,20.83,20.49,20.58,201342,20.62,20.83,20.49,20.58,201342,0.0,1.0
2023-03-21,21.1,21.17,20.9,20.93,95903,21.1,21.17,20.9,20.93,95903,0.0,1.0
2023-03-22,20.95,21.49,20.94,21.13,175049,20.95,21.49,20.94,21.13,175049,0.0,1.0
2023-03-23,21.33,21.71,21.05,21.05,236882,21.33,21.71,21.05,21.05,236882,0.0,1.0
2023-03-24,21.1,21.12,20.7,21.08,126150,21.1,21.12,20.7,21.08,126150,0.0,1.0
2023-03-27,21.31,21.34,21.135,21.19,153239,21.31,21.34,21.135,21.19,153239,0.0,1.0
2023-03-28,21.29,21.6,21.21,21.36,227732,21.29,21.6,21.21,21.36,227732,0.0,1.0
2023-03-29,21.63,21.63,21.4,21.48,131034,21.63,21.63,21.4,21.48,131034,0.0,1.0
2023-03-30,22.33,22.33,21.64,21.75,161678,22.33,22.33,21.64,21.75,161678,0.0,1.0
2023-03-31,22.63,22.67,22.27,22.49,233906,22.63,22.67,22.27,22.49,233906,0.0,1.0
2023-04-03,23.02,23.05,22.65,22.65,203187,23.02,23.05,22.65,22.65,203187,0.0,1.0
2023-04-04,23.07,23.72,22.69,23.05,261334,23.07,23.72,22.69,23.05,261334,0.0,1.0
2023-04-05,23.04,23.34,22.92,23.02,256712,23.04,23.34,22.92,23.02,256712,0.0,1.0
2023-04-06,23.3,23.64,22.61,23.05,222444,23.3,23.64,22.61,23.05,222444,0.0,1.0
2023-04-10,23.84,23.86,23.14,23.14,142237,23.84,23.86,23.14,23.14,142237,0.0,1.0
2023-04-11,24.05,24.1299,23.64,24.04,131468,24.05,24.1299,23.64,24.04,131468,0.0,1.0
2023-04-12,23.99,24.32,23.89,24.19,136836,23.99,24.32,23.89,24.19,136836,0.0,1.0
2023-04-13,24.09,24.31,23.73,24.16,142956,24.09,24.31,23.73,24.16,142956,0.0,1.0
2023-04-14,23.54,24.09,23.36,24.0,119713,23.54,24.09,23.36,24.0,119713,0.0,1.0
2023-04-17,23.93,23.95,23.47,23.5,107591,23.93,23.95,23.47,23.5,107591,0.0,1.0
2023-04-18,23.85,24.13,23.77,23.96,94036,23.85,24.13,23.77,23.96,94036,0.0,1.0
2023-04-19,23.57,23.82,23.42,23.66,110549,23.57,23.82,23.42,23.66,110549,0.0,1.0
2023-04-20,23.31,23.61,23.22,23.34,166051,23.31,23.61,23.22,23.34,166051,0.0,1.0
2023-04-21,23.08,23.51,22.93,23.27,219883,23.08,23.51,22.93,23.27,219883,0.0,1.0
2023-04-24,22.89,23.14,22.77,23.12,84492,22.89,23.14,22.77,23.12,84492,0.0,1.0
2023-04-25,22.54,22.81,22.4472,22.7,109571,22.54,22.81,22.4472,22.7,109571,0.0,1.0
2023-04-26,22.3,22.49,22.25,22.44,78157,22.3,22.49,22.25,22.44,78157,0.0,1.0
2023-04-27,22.59,22.65,22.3,22.4,124621,22.59,22.65,22.3,22.4,124621,0.0,1.0
2023-04-28,22.52,22.58,22.41,22.46,134453,22.52,22.58,22.41,22.46,134453,0.0,1.0
2023-05-01,22.55,22.89,22.42,22.42,117241,22.55,22.89,22.42,22.42,117241,0.0,1.0
2023-05-02,22.05,22.53,21.75,22.47,138912,22.05,22.53,21.75,22.47,138912,0.0,1.0
2023-05-03,22.23,22.4999,22.13,22.13,151459,22.23,22.4999,22.13,22.13,151459,0.0,1.0
2023-05-04,21.7,22.22,21.46,22.16,388902,21.7,22.22,21.46,22.16,388902,0.0,1.0
2023-05-05,22.09,22.2,21.85,21.99,102114,22.09,22.2,21.85,21.99,102114,0.0,1.0
2023-05-08,22.25,22.29,22.0,22.15,159850,22.25,22.29,22.0,22.15,159850,0.0,1.0
2023-05-09,22.12,22.2,21.97,22.11,98509,22.12,22.2,21.97,22.11,98509,0.0,1.0
2023-05-10,21.98,22.23,21.78,22.21,114162,21.98,22.23,21.78,22.21,114162,0.0,1.0
2023-05-11,21.57,21.83,21.48,21.79,148652,21.57,21.83,21.48,21.79,148652,0.0,1.0
2023-05-12,21.5,21.94,21.335,21.57,112611,21.5,21.94,21.335,21.57,112611,0.0,1.0
2023-05-15,21.82,21.97,21.5,21.5,127880,21.82,21.97,21.5,21.5,127880,0.0,1.0
2023-05-16,21.63,22.0,21.53,21.75,137835,21.63,22.0,21.53,21.75,137835,0.0,1.0
2023-05-17,22.04,22.12,21.69,21.69,117997,22.04,22.12,21.69,21.69,117997,0.0,1.0
2023-05-18,22.01,22.07,21.84,21.92,167111,22.01,22.07,21.84,21.92,167111,0.0,1.0
2023-05-19,22.3,22.47,22.19,22.19,109757,22.3,22.47,22.19,22.19,109757,0.0,1.0
2023-05-22,22.51,22.61,22.28,22.3,92846,22.51,22.61,22.28,22.3,92846,0.0,1.0
2023-05-23,21.79,22.51,21.71,22.38,123558,21.79,22.51,21.71,22.38,123558,0.0,1.0
2023-05-24,21.49,21.67,21.38,21.67,114599,21.49,21.67,21.38,21.67,114599,0.0,1.0
2023-05-25,21.61,21.725,21.31,21.45,89687,21.61,21.725,21.31,21.45,89687,0.0,1.0
2023-05-26,22.05,22.22,21.61,21.61,122741,22.05,22.22,21.61,21.61,122741,0.0,1.0
2023-05-30,22.01,22.21,21.93,22.12,127268,22.01,22.21,21.93,22.12,127268,0.0,1.0
2023-05-31,20.48,22.85,20.19,22.85,578188,20.48,22.85,20.19,22.85,578188,0.0,1.0
2023-06-01,20.64,20.73,20.27,20.44,795547,20.64,20.73,20.27,20.44,795547,0.0,1.0
2023-06-02,21.44,21.69,20.76,20.94,839438,21.44,21.69,20.76,20.94,839438,0.0,1.0
2023-06-05,21.5,21.59,21.23,21.45,588498,21.5,21.59,21.23,21.45,588498,0.0,1.0
2023-06-06,21.65,21.83,21.4,21.41,802592,21.65,21.83,21.4,21.41,802592,0.0,1.0
2023-06-07,21.37,21.8216,21.23,21.77,244749,21.37,21.8216,21.23,21.77,244749,0.0,1.0
2023-06-08,20.9,21.49,20.87,21.42,160123,20.9,21.49,20.87,21.42,160123,0.0,1.0
2023-06-09,20.84,21.15,20.83,20.96,150441,20.84,21.15,20.83,20.96,150441,0.0,1.0
2023-06-12,20.73,20.96,20.63,20.96,150593,20.73,20.96,20.63,20.96,150593,0.0,1.0
2023-06-13,20.94,21.3,20.88,20.88,164884,20.94,21.3,20.88,20.88,164884,0.0,1.0
2023-06-14,20.77,21.16,20.68,20.99,171619,20.77,21.16,20.68,20.99,171619,0.0,1.0
2023-06-15,21.23,21.37,20.74,20.82,208752,21.23,21.37,20.74,20.82,208752,0.0,1.0
2023-06-16,21.53,21.86,21.29,21.39,261096,21.53,21.86,21.29,21.39,261096,0.0,1.0
2023-06-20,21.75,21.77,21.24,21.42,190360,21.75,21.77,21.24,21.42,190360,0.0,1.0
2023-06-21,22.03,22.13,21.53,21.75,247234,22.03,22.13,21.53,21.75,247234,0.0,1.0
2023-06-22,22.04,22.25,21.85,21.97,175194,22.04,22.25,21.85,21.97,175194,0.0,1.0
2023-06-23,21.24,21.73,21.06,21.73,214793,21.24,21.73,21.06,21.73,214793,0.0,1.0
2023-06-26,21.3,21.41,21.17,21.24,137429,21.3,21.41,21.17,21.24,137429,0.0,1.0
2023-06-27,21.38,21.42,21.18,21.32,226110,21.38,21.42,21.18,21.32,226110,0.0,1.0
2023-06-28,21.48,21.5,21.19,21.38,135253,21.48,21.5,21.19,21.38,135253,0.0,1.0
2023-06-29,21.68,21.76,21.445,21.58,439202,21.68,21.76,21.445,21.58,439202,0.0,1.0
2023-06-30,22.38,22.47,21.87,21.92,392253,22.38,22.47,21.87,21.92,392253,0.0,1.0
2023-07-03,22.29,22.49,22.238,22.34,28126,22.29,22.49,22.238,22.34,28126,0.0,1.0
2023-07-05,22.52,22.56,22.11,22.25,141223,22.52,22.56,22.11,22.25,141223,0.0,1.0
2023-07-06,21.57,22.26,21.5,22.26,150867,21.57,22.26,21.5,22.26,150867,0.0,1.0
2023-07-07,21.73,21.7999,21.6,21.61,120992,21.73,21.7999,21.6,21.61,120992,0.0,1.0
2023-07-10,21.6,21.77,21.46,21.77,76644,21.6,21.77,21.46,21.77,76644,0.0,1.0
2023-07-11,21.98,21.98,21.59,21.73,119508,21.98,21.98,21.59,21.73,119508,0.0,1.0
2023-07-12,22.12,22.33,21.9572,22.24,84533,22.12,22.33,21.9572,22.24,84533,0.0,1.0
2023-07-13,22.26,22.47,22.14,22.29,91770,22.26,22.47,22.14,22.29,91770,0.0,1.0
2023-07-14,22.0,22.35,21.92,22.35,71806,22.0,22.35,21.92,22.35,71806,0.0,1.0
2023-07-17,21.88,22.032,21.85,22.0,107556,21.88,22.032,21.85,22.0,107556,0.0,1.0
2023-07-18,22.24,22.2543,21.89,21.92,143344,22.24,22.2543,21.89,21.92,143344,0.0,1.0
2023-07-19,22.1,22.38,21.94,22.2,82851,22.1,22.38,21.94,22.2,82851,0.0,1.0
2023-07-20,21.66,22.1,21.56,22.1,111605,21.66,22.1,21.56,22.1,111605,0.0,1.0
2023-07-21,21.88,21.95,21.55,21.69,113322,21.88,21.95,21.55,21.69,113322,0.0,1.0
2023-07-24,21.88,21.95,21.765,21.93,83338,21.88,21.95,21.765,21.93,83338,0.0,1.0
2023-07-25,22.35,22.41,21.79,21.79,143880,22.35,22.41,21.79,21.79,143880,0.0,1.0
2023-07-26,22.31,22.42,22.09,22.27,141179,22.31,22.42,22.09,22.27,141179,0.0,1.0
2023-07-27,21.9,22.51,21.855,22.51,188563,21.9,22.51,21.855,22.51,188563,0.0,1.0
2023-07-28,22.24,22.345,22.08,22.11,163280,22.24,22.345,22.08,22.11,163280,0.0,1.0
2023-07-31,22.85,22.87,22.29,22.4,147898,22.85,22.87,22.29,22.4,147898,0.0,1.0
2023-08-01,22.73,22.96,22.48,22.76,137306,22.73,22.96,22.48,22.76,137306,0.0,1.0
2023-08-02,22.36,22.52,21.94,22.52,270646,22.36,22.52,21.94,22.52,270646,0.0,1.0
2023-08-03,22.42,22.595,21.92,22.17,488689,22.42,22.595,21.92,22.17,488689,0.0,1.0
2023-08-04,22.27,22.87,22.24,22.4,194511,22.27,22.87,22.24,22.4,194511,0.0,1.0
2023-08-07,22.65,22.771,22.27,22.29,97924,22.65,22.771,22.27,22.29,97924,0.0,1.0
2023-08-08,22.08,22.37,21.81,22.33,238937,22.08,22.37,21.81,22.33,238937,0.0,1.0
2023-08-09,23.84,24.12,22.365,22.5,474040,23.84,24.12,22.365,22.5,474040,0.0,1.0
2023-08-10,23.38,24.28,23.24,24.1,317772,23.38,24.28,23.24,24.1,317772,0.0,1.0
2023-08-11,23.52,24.12,23.31,23.37,331349,23.52,24.12,23.31,23.37,331349,0.0,1.0
2023-08-14,23.59,23.71,23.38,23.45,239067,23.59,23.71,23.38,23.45,239067,0.0,1.0
2023-08-15,23.18,23.51,22.64,23.51,215831,23.18,23.51,22.64,23.51,215831,0.0,1.0
2023-08-16,24.17,24.19,23.08,23.08,442344,24.17,24.19,23.08,23.08,442344,0.0,1.0
2023-08-17,23.85,24.32,23.69,24.32,470998,23.85,24.32,23.69,24.32,470998,0.0,1.0
2023-08-18,23.69,23.81,23.42,23.75,188603,23.69,23.81,23.42,23.75,188603,0.0,1.0
2023-08-21,23.59,23.73,23.44,23.69,126167,23.59,23.73,23.44,23.69,126167,0.0,1.0
2023-08-22,23.44,23.66,23.25,23.6,100895,23.44,23.66,23.25,23.6,100895,0.0,1.0
2023-08-23,23.58,23.69,23.42,23.51,175279,23.58,23.69,23.42,23.51,175279,0.0,1.0
2023-08-24,23.24,23.5,23.21,23.49,98583,23.24,23.5,23.21,23.49,98583,0.0,1.0
2023-08-25,23.36,23.55,23.042,23.31,145529,23.36,23.55,23.042,23.31,145529,0.0,1.0
2023-08-28,23.34,23.58,23.34,23.47,205802,23.34,23.58,23.34,23.47,205802,0.0,1.0
2023-08-29,23.87,23.9,23.32,23.42,169818,23.87,23.9,23.32,23.42,169818,0.0,1.0
2023-08-30,24.1,24.33,23.96,23.96,122911,24.1,24.33,23.96,23.96,122911,0.0,1.0
2023-08-31,24.11,24.42,24.07,24.07,185096,24.11,24.42,24.07,24.07,185096,0.0,1.0
2023-09-01,24.2,24.24,23.9,24.21,113619,24.2,24.24,23.9,24.21,113619,0.0,1.0
2023-09-05,24.35,24.57,23.95,24.13,127264,24.35,24.57,23.95,24.13,127264,0.0,1.0
2023-09-06,23.99,24.61,23.79,24.23,134675,23.99,24.61,23.79,24.23,134675,0.0,1.0
2023-09-07,23.89,24.045,23.65,23.71,97761,23.89,24.045,23.65,23.71,97761,0.0,1.0
2023-09-08,23.86,24.0496,23.765,23.85,120377,23.86,24.0496,23.765,23.85,120377,0.0,1.0
2023-09-11,23.95,24.13,23.72,23.95,192685,23.95,24.13,23.72,23.95,192685,0.0,1.0
2023-09-12,24.35,24.54,23.8,23.8,217896,24.35,24.54,23.8,23.8,217896,0.0,1.0
2023-09-13,24.43,24.53,24.03,24.29,180400,24.43,24.53,24.03,24.29,180400,0.0,1.0
2023-09-14,24.9,24.95,24.45,24.52,281826,24.9,24.95,24.45,24.52,281826,0.0,1.0
2023-09-15,24.33,25.04,24.24,24.8,427743,24.33,25.04,24.24,24.8,427743,0.0,1.0
2023-09-18,24.68,24.88,24.08,24.33,219403,24.68,24.88,24.08,24.33,219403,0.0,1.0
2023-09-19,24.19,24.8,24.19,24.64,143378,24.19,24.8,24.19,24.64,143378,0.0,1.0
2023-09-20,24.37,24.61,24.35,24.38,133697,24.37,24.61,24.35,24.38,133697,0.0,1.0
2023-09-21,23.77,24.22,23.63,24.1,163500,23.77,24.22,23.63,24.1,163500,0.0,1.0
2023-09-22,23.7,24.01,23.62,23.81,144720,23.7,24.01,23.62,23.81,144720,0.0,1.0
2023-09-25,23.57,23.79,23.3,23.44,126129,23.57,23.79,23.3,23.44,126129,0.0,1.0
2023-09-26,23.25,23.62,23.05,23.4,152531,23.25,23.62,23.05,23.4,152531,0.0,1.0
2023-09-27,23.03,23.41,22.76,23.31,167494,23.03,23.41,22.76,23.31,167494,0.0,1.0
2023-09-28,23.31,23.479,23.05,23.05,211520,23.31,23.479,23.05,23.05,211520,0.0,1.0
2023-09-29,23.35,23.6,23.14,23.5,211018,23.35,23.6,23.14,23.5,211018,0.0,1.0
2023-10-02,22.86,23.39,22.79,23.34,147730,22.86,23.39,22.79,23.34,147730,0.0,1.0
2023-10-03,22.74,22.92,22.5,22.69,276412,22.74,22.92,22.5,22.69,276412,0.0,1.0
2023-10-04,22.98,23.02,22.3001,22.76,234130,22.98,23.02,22.3001,22.76,234130,0.0,1.0
2023-10-05,23.15,23.35,22.9,22.9,341814,23.15,23.35,22.9,22.9,341814,0.0,1.0
2023-10-06,22.85,23.18,22.33,22.85,246383,22.85,23.18,22.33,22.85,246383,0.0,1.0
2023-10-09,23.29,23.31,22.79,22.79,97290,23.29,23.31,22.79,22.79,97290,0.0,1.0
2023-10-10,23.25,23.62,23.17,23.43,254654,23.25,23.62,23.17,23.43,254654,0.0,1.0
2023-10-11,23.34,23.36,23.07,23.34,182068,23.34,23.36,23.07,23.34,182068,0.0,1.0
2023-10-12,22.8,23.39,22.5,23.26,196076,22.8,23.39,22.5,23.26,196076,0.0,1.0
2023-10-13,22.41,22.9,22.31,22.9,180580,22.41,22.9,22.31,22.9,180580,0.0,1.0
2023-10-16,22.77,22.855,22.42,22.51,206619,22.77,22.855,22.42,22.51,206619,0.0,1.0
2023-10-17,22.68,22.88,22.62,22.62,154679,22.68,22.88,22.62,22.62,154679,0.0,1.0
2023-10-18,21.51,22.53,21.5,22.53,327270,21.51,22.53,21.5,22.53,327270,0.0,1.0
2023-10-19,21.4,21.6,21.25,21.51,324530,21.4,21.6,21.25,21.51,324530,0.0,1.0
2023-10-20,20.89,21.4,20.76,21.37,344966,20.89,21.4,20.76,21.37,344966,0.0,1.0
2023-10-23,20.84,21.11,20.465,20.75,557661,20.84,21.11,20.465,20.75,557661,0.0,1.0
2023-10-24,21.21,21.5,21.075,21.09,414611,21.21,21.5,21.075,21.09,414611,0.0,1.0
2023-10-25,20.69,21.31,20.66,21.11,271679,20.69,21.31,20.66,21.11,271679,0.0,1.0
2023-10-26,20.74,21.26,20.71,20.73,298823,20.74,21.26,20.71,20.73,298823,0.0,1.0
2023-10-27,20.49,20.81,20.39,20.81,211901,20.49,20.81,20.39,20.81,211901,0.0,1.0
2023-10-30,20.84,20.97,20.44,20.68,240333,20.84,20.97,20.44,20.68,240333,0.0,1.0
2023-10-31,20.86,20.93,20.64,20.85,233751,20.86,20.93,20.64,20.85,233751,0.0,1.0
2023-11-01,20.84,21.12,20.72,20.92,239436,20.84,21.12,20.72,20.92,239436,0.0,1.0
2023-11-02,21.33,21.38,20.93,21.03,352568,21.33,21.38,20.93,21.03,352568,0.0,1.0
2023-11-03,21.6,21.79,21.44,21.56,185483,21.6,21.79,21.44,21.56,185483,0.0,1.0
2023-11-06,21.3,21.85,21.21,21.58,217270,21.3,21.85,21.21,21.58,217270,0.0,1.0
2023-11-07,20.95,21.18,20.875,21.18,233831,20.95,21.18,20.875,21.18,233831,0.0,1.0
2023-11-08,21.2,21.2,20.705,20.96,251409,21.2,21.2,20.705,20.96,251409,0.0,1.0
2023-11-09,21.4,21.7112,21.31,21.32,291269,21.4,21.7112,21.31,21.32,291269,0.0,1.0
2023-11-10,21.83,21.89,21.34,21.45,244685,21.83,21.89,21.34,21.45,244685,0.0,1.0
2023-11-13,21.92,22.22,21.73,21.73,348583,21.92,22.22,21.73,21.73,348583,0.0,1.0
2023-11-14,21.07,23.24,20.89,23.16,467862,21.07,23.24,20.89,23.16,467862,0.0,1.0
2023-11-15,20.82,21.42,20.78,21.03,579837,20.82,21.42,20.78,21.03,579837,0.0,1.0
2023-11-16,20.85,21.13,20.725,20.74,370984,20.85,21.13,20.725,20.74,370984,0.0,1.0
2023-11-17,21.01,21.1908,20.89,20.95,354763,21.01,21.1908,20.89,20.95,354763,0.0,1.0
2023-11-20,21.02,21.1,20.43,20.98,354764,21.02,21.1,20.43,20.98,354764,0.0,1.0
2023-11-21,20.95,21.115,20.84,20.84,221861,20.95,21.115,20.84,20.84,221861,0.0,1.0
2023-11-22,20.92,21.0,20.78,21.0,206571,20.92,21.0,20.78,21.0,206571,0.0,1.0
2023-11-24,21.06,21.17,20.9416,20.96,187542,21.06,21.17,20.9416,20.96,187542,0.0,1.0
2023-11-27,20.81,20.95,20.68,20.95,272787,20.81,20.95,20.68,20.95,272787,0.0,1.0
2023-11-28,20.53,20.79,20.48,20.71,411225,20.53,20.79,20.48,20.71,411225,0.0,1.0
2023-11-29,19.46,20.015,18.8922,19.99,1501671,19.46,20.015,18.8922,19.99,1501671,0.0,1.0
2023-11-30,19.88,19.95,19.36,19.49,608556,19.88,19.95,19.36,19.49,608556,0.0,1.0
2023-12-01,20.43,20.45,19.8,19.8,431252,20.43,20.45,19.8,19.8,431252,0.0,1.0
2023-12-04,20.46,20.58,20.21,20.23,240965,20.46,20.58,20.21,20.23,240965,0.0,1.0
2023-12-05,20.15,20.61,20.14,20.29,313472,20.15,20.61,20.14,20.29,313472,0.0,1.0
2023-12-06,20.42,20.68,20.24,20.24,483807,20.42,20.68,20.24,20.24,483807,0.0,1.0
2023-12-07,20.5,20.62,20.41,20.44,298044,20.5,20.62,20.41,20.44,298044,0.0,1.0
2023-12-08,20.58,20.67,20.43,20.43,195470,20.58,20.67,20.43,20.43,195470,0.0,1.0
2023-12-11,20.31,20.63,20.28,20.5,286202,20.31,20.63,20.28,20.5,286202,0.0,1.0
2023-12-12,20.28,20.37,20.16,20.34,248701,20.28,20.37,20.16,20.34,248701,0.0,1.0
2023-12-13,20.6,20.645,20.065,20.19,517645,20.6,20.645,20.065,20.19,517645,0.0,1.0
2023-12-14,21.13,21.385,20.58,20.77,847817,21.13,21.385,20.58,20.77,847817,0.0,1.0
2023-12-15,20.81,21.2,20.61,21.02,507246,20.81,21.2,20.61,21.02,507246,0.0,1.0
2023-12-18,20.89,20.945,20.68,20.85,208529,20.89,20.945,20.68,20.85,208529,0.0,1.0
2023-12-19,21.43,21.46,20.9,20.9,310315,21.43,21.46,20.9,20.9,310315,0.0,1.0
2023-12-20,20.95,21.6,20.93,21.45,400310,20.95,21.6,20.93,21.45,400310,0.0,1.0
2023-12-21,21.5,21.52,21.14,21.14,244783,21.5,21.52,21.14,21.14,244783,0.0,1.0
2023-12-22,21.51,21.72,21.4,21.56,153895,21.51,21.72,21.4,21.56,153895,0.0,1.0
2023-12-26,21.64,21.81,21.49,21.51,108250,21.64,21.81,21.49,21.51,108250,0.0,1.0
2023-12-27,21.67,21.8,21.56,21.56,146680,21.67,21.8,21.56,21.56,146680,0.0,1.0
2023-12-28,21.62,21.75,21.59,21.68,194385,21.62,21.75,21.59,21.68,194385,0.0,1.0
2023-12-29,21.59,21.83,21.545,21.68,143859,21.59,21.83,21.545,21.68,143859,0.0,1.0
2024-01-02,21.25,21.54,21.17,21.31,329445,21.25,21.54,21.17,21.31,329445,0.0,1.0
2024-01-03,20.85,21.03,20.63,20.98,256076,20.85,21.03,20.63,20.98,256076,0.0,1.0
2024-01-04,21.39,21.42,20.75,20.88,573830,21.39,21.42,20.75,20.88,573830,0.0,1.0
2024-01-05,21.33,21.41,21.04,21.34,334016,21.33,21.41,21.04,21.34,334016,0.0,1.0
2024-01-08,21.39,21.39,21.08,21.08,319414,21.39,21.39,21.08,21.08,319414,0.0,1.0
2024-01-09,21.05,21.28,20.95,21.28,175595,21.05,21.28,20.95,21.28,175595,0.0,1.0
2024-01-10,21.13,21.25,21.0724,21.11,136172,21.13,21.25,21.0724,21.11,136172,0.0,1.0
2024-01-11,21.13,21.16,20.79,21.15,323805,21.13,21.16,20.79,21.15,323805,0.0,1.0
2024-01-12,21.0,21.54,20.9,21.28,254379,21.0,21.54,20.9,21.28,254379,0.0,1.0
2024-01-16,20.77,21.0,20.5,20.91,266191,20.77,21.0,20.5,20.91,266191,0.0,1.0
2024-01-17,20.49,20.54,20.15,20.54,281325,20.49,20.54,20.15,20.54,281325,0.0,1.0
2024-01-18,20.86,20.9,20.66,20.68,250652,20.86,20.9,20.66,20.68,250652,0.0,1.0
2024-01-19,20.79,20.89,20.49,20.89,191578,20.79,20.89,20.49,20.89,191578,0.0,1.0
2024-01-22,20.22,20.51,19.97,20.51,405566,20.22,20.51,19.97,20.51,405566,0.0,1.0
2024-01-23,20.46,20.505,20.13,20.23,323610,20.46,20.505,20.13,20.23,323610,0.0,1.0
2024-01-24,20.29,20.77,20.28,20.62,227366,20.29,20.77,20.28,20.62,227366,0.0,1.0
2024-01-25,20.0,20.47,19.98,20.47,191818,20.0,20.47,19.98,20.47,191818,0.0,1.0
2024-01-26,19.93,20.16,19.83,20.15,418703,19.93,20.16,19.83,20.15,418703,0.0,1.0
2024-01-29,20.31,20.31,19.76,19.9,301290,20.31,20.31,19.76,19.9,301290,0.0,1.0
2024-01-30,20.08,20.23,19.97,20.14,203343,20.08,20.23,19.97,20.14,203343,0.0,1.0
2024-01-31,20.02,20.33,19.96,20.21,341589,20.02,20.33,19.96,20.21,341589,0.0,1.0
2024-02-01,20.01,20.15,19.87,20.15,694283,20.01,20.15,19.87,20.15,694283,0.0,1.0
2024-02-02,19.68,19.84,19.54,19.84,416987,19.68,19.84,19.54,19.84,416987,0.0,1.0
2024-02-05,19.55,19.64,19.26,19.59,591824,19.55,19.64,19.26,19.59,591824,0.0,1.0
2024-02-06,20.25,20.28,19.5,19.62,456133,20.25,20.28,19.5,19.62,456133,0.0,1.0
2024-02-07,20.37,20.415,20.21,20.27,244824,20.37,20.415,20.21,20.27,244824,0.0,1.0
2024-02-08,20.65,20.665,20.12,20.3,445821,20.65,20.665,20.12,20.3,445821,0.0,1.0
2024-02-09,21.08,21.34,20.64,20.71,754681,21.08,21.34,20.64,20.71,754681,0.0,1.0
2024-02-12,21.46,21.77,21.1,21.1,620925,21.46,21.77,21.1,21.1,620925,0.0,1.0
2024-02-13,20.92,21.18,20.8,21.12,818929,20.92,21.18,20.8,21.12,818929,0.0,1.0
2024-02-14,18.91,21.1399,18.26,20.64,2094821,18.91,21.1399,18.26,20.64,2094821,0.0,1.0
2024-02-15,19.36,19.545,18.71,19.01,1015513,19.36,19.545,18.71,19.01,1015513,0.0,1.0
2024-02-16,19.01,19.42,18.95,19.4,1598636,19.01,19.42,18.95,19.4,1598636,0.0,1.0
2024-02-20,19.27,19.46,19.04,19.04,694947,19.27,19.46,19.04,19.04,694947,0.0,1.0
2024-02-21,19.22,19.28,19.03,19.23,473275,19.22,19.28,19.03,19.23,473275,0.0,1.0
2024-02-22,19.35,19.415,19.07,19.23,559003,19.35,19.415,19.07,19.23,559003,0.0,1.0
2024-02-23,19.13,19.36,19.055,19.35,1250687,19.13,19.36,19.055,19.35,1250687,0.0,1.0
2024-02-26,18.57,19.2,18.425,19.2,934266,18.57,19.2,18.425,19.2,934266,0.0,1.0
2024-02-27,18.7,18.77,18.54,18.59,471501,18.7,18.77,18.54,18.59,471501,0.0,1.0
2024-02-28,18.45,18.64,18.33,18.6,455338,18.45,18.64,18.33,18.6,455338,0.0,1.0
2024-02-29,18.64,18.79,18.415,18.51,996804,18.64,18.79,18.415,18.51,996804,0.0,1.0
2024-03-01,18.89,19.0,18.51,18.68,370994,18.89,19.0,18.51,18.68,370994,0.0,1.0
2024-03-04,19.01,19.02,18.76,18.91,894438,19.01,19.02,18.76,18.91,894438,0.0,1.0
2024-03-05,19.02,19.13,18.92,19.0,552102,19.02,19.13,18.92,19.0,552102,0.0,1.0
2024-03-06,19.64,19.73,19.06,19.14,1081929,19.64,19.73,19.06,19.14,1081929,0.0,1.0
2024-03-07,19.63,19.8,19.285,19.71,728919,19.63,19.8,19.285,19.71,728919,0.0,1.0
2024-03-08,19.72,20.07,19.62,19.67,464727,19.72,20.07,19.62,19.67,464727,0.0,1.0
2024-03-11,19.57,19.68,19.48,19.65,421183,19.57,19.68,19.48,19.65,421183,0.0,1.0
2024-03-12,19.6,19.7,19.4552,19.57,580679,19.6,19.7,19.4552,19.57,580679,0.0,1.0
2024-03-13,19.84,19.94,19.6,19.6,765763,19.84,19.94,19.6,19.6,765763,0.0,1.0
2024-03-14,19.74,19.93,19.59,19.83,654867,19.74,19.93,19.59,19.83,654867,0.0,1.0
2024-03-15,19.91,19.94,19.68,19.68,412743,19.91,19.94,19.68,19.68,412743,0.0,1.0
2024-03-18,20.0,20.105,19.83,19.87,858732,20.0,20.105,19.83,19.87,858732,0.0,1.0
2024-03-19,20.11,20.17,19.92,19.95,335791,20.11,20.17,19.92,19.95,335791,0.0,1.0
2024-03-20,20.53,20.64,20.09,20.1,469594,20.53,20.64,20.09,20.1,469594,0.0,1.0
2024-03-21,20.09,20.8,20.07,20.6,557176,20.09,20.8,20.07,20.6,557176,0.0,1.0
2024-03-22,20.25,20.37,19.97,20.09,437408,20.25,20.37,19.97,20.09,437408,0.0,1.0
2024-03-25,20.27,20.37,20.18,20.25,391553,20.27,20.37,20.18,20.25,391553,0.0,1.0
2024-03-26,20.33,20.565,20.15,20.33,369118,20.33,20.565,20.15,20.33,369118,0.0,1.0
2024-03-27,20.5,20.5,20.24,20.39,864851,20.5,20.5,20.24,20.39,864851,0.0,1.0
2024-03-28,20.64,20.74,20.325,20.48,478596,20.64,20.74,20.325,20.48,478596,0.0,1.0
2024-04-01,20.22,20.66,20.15,20.66,373698,20.22,20.66,20.15,20.66,373698,0.0,1.0
2024-04-02,19.72,20.18,19.69,20.18,658379,19.72,20.18,19.69,20.18,658379,0.0,1.0
2024-04-03,19.98,20.05,19.57,19.57,313916,19.98,20.05,19.57,19.57,313916,0.0,1.0
2024-04-04,20.0,20.18,19.905,20.08,527372,20.0,20.18,19.905,20.08,527372,0.0,1.0
2024-04-05,19.86,20.11,19.7,19.97,445953,19.86,20.11,19.7,19.97,445953,0.0,1.0
2024-04-08,20.1,20.39,19.91,19.91,438835,20.1,20.39,19.91,19.91,438835,0.0,1.0
2024-04-09,19.96,20.24,19.88,20.08,287576,19.96,20.24,19.88,20.08,287576,0.0,1.0
2024-04-10,19.68,19.725,19.5,19.72,524850,19.68,19.725,19.5,19.72,524850,0.0,1.0
2024-04-11,19.67,19.8,19.37,19.72,544129,19.67,19.8,19.37,19.72,544129,0.0,1.0
2024-04-12,19.43,19.54,19.23,19.54,666164,19.43,19.54,19.23,19.54,666164,0.0,1.0
2024-04-15,19.13,19.8,19.12,19.61,576602,19.13,19.8,19.12,19.61,576602,0.0,1.0
2024-04-16,18.92,19.18,18.67,19.18,1159502,18.92,19.18,18.67,19.18,1159502,0.0,1.0
2024-04-17,18.92,19.06,18.705,18.98,1028618,18.92,19.06,18.705,18.98,1028618,0.0,1.0
2024-04-18,18.56,19.0,18.505,19.0,455634,18.56,19.0,18.505,19.0,455634,0.0,1.0
2024-04-19,18.63,18.82,18.51,18.54,427441,18.63,18.82,18.51,18.54,427441,0.0,1.0
2024-04-22,18.54,18.66,18.51,18.66,499589,18.54,18.66,18.51,18.66,499589,0.0,1.0
2024-04-23,19.09,19.09,18.54,18.67,603348,19.09,19.09,18.54,18.67,603348,0.0,1.0
2024-04-24,19.12,19.285,18.89,19.09,399940,19.12,19.285,18.89,19.09,399940,0.0,1.0
2024-04-25,18.75,18.97,18.46,18.93,649610,18.75,18.97,18.46,18.93,649610,0.0,1.0
2024-04-26,19.04,19.13,18.75,18.75,507823,19.04,19.13,18.75,18.75,507823,0.0,1.0
2024-04-29,19.36,19.38,19.07,19.15,676634,19.36,19.38,19.07,19.15,676634,0.0,1.0
2024-04-30,19.29,19.39,19.07,19.2,762068,19.29,19.39,19.07,19.2,762068,0.0,1.0
2024-05-01,19.73,19.97,19.26,19.34,1045588,19.73,19.97,19.26,19.34,1045588,0.0,1.0
2024-05-02,20.19,20.2,19.79,19.86,519607,20.19,20.2,19.79,19.86,519607,0.0,1.0
2024-05-03,20.47,20.51,20.3,20.37,315743,20.47,20.51,20.3,20.37,315743,0.0,1.0
2024-05-06,20.76,20.85,20.46,20.52,355118,20.76,20.85,20.46,20.52,355118,0.0,1.0
2024-05-07,20.6,20.82,20.565,20.78,520154,20.6,20.82,20.565,20.78,520154,0.0,1.0
2024-05-08,20.72,20.8,20.383,20.49,262292,20.72,20.8,20.383,20.49,262292,0.0,1.0
2024-05-09,21.1,21.11,20.735,20.8,458176,21.1,21.11,20.735,20.8,458176,0.0,1.0
2024-05-10,20.94,21.27,20.89,21.14,345767,20.94,21.27,20.89,21.14,345767,0.0,1.0
2024-05-13,20.92,21.11,20.88,21.02,336408,20.92,21.11,20.88,21.02,336408,0.0,1.0
2024-05-14,21.1,21.195,20.95,20.99,269308,21.1,21.195,20.95,20.99,269308,0.0,1.0
2024-05-15,21.1,21.25,21.0,21.21,220552,21.1,21.25,21.0,21.21,220552,0.0,1.0
2024-05-16,20.88,21.1,20.845,21.05,452990,20.88,21.1,20.845,21.05,452990,0.0,1.0
2024-05-17,20.31,21.01,20.1,20.94,643093,20.31,21.01,20.1,20.94,643093,0.0,1.0
2024-05-20,20.26,20.515,20.18,20.32,326834,20.26,20.515,20.18,20.32,326834,0.0,1.0
2024-05-21,19.83,20.03,19.5,19.7,805182,19.83,20.03,19.5,19.7,805182,0.0,1.0
2024-05-22,18.8,18.815,17.4001,17.5,2248192,18.8,18.815,17.4001,17.5,2248192,0.0,1.0
2024-05-23,18.79,19.465,18.765,18.89,995581,18.79,19.465,18.765,18.89,995581,0.0,1.0
2024-05-24,18.65,18.96,18.47,18.85,852283,18.65,18.96,18.47,18.85,852283,0.0,1.0
2024-05-28,18.55,18.8,18.44,18.66,636511,18.55,18.8,18.44,18.66,636511,0.0,1.0
2024-05-29,18.49,18.68,18.19,18.31,1180536,18.49,18.68,18.19,18.31,1180536,0.0,1.0
2024-05-30,18.55,18.78,18.44,18.52,1069500,18.55,18.78,18.44,18.52,1069500,0.0,1.0
2024-05-31,18.78,18.78,18.375,18.65,803168,18.78,18.78,18.375,18.65,803168,0.0,1.0
2024-06-03,18.56,18.9,18.52,18.81,460750,18.56,18.9,18.52,18.81,460750,0.0,1.0
2024-06-04,18.48,18.57,18.33,18.52,901000,18.48,18.57,18.33,18.52,901000,0.0,1.0
2024-06-05,18.7,18.775,18.42,18.54,413455,18.7,18.775,18.42,18.54,413455,0.0,1.0
2024-06-06,18.85,19.01,18.61,18.61,1022239,18.85,19.01,18.61,18.61,1022239,0.0,1.0
2024-06-07,18.49,18.88,18.48,18.71,686218,18.49,18.88,18.48,18.71,686218,0.0,1.0
2024-06-10,18.11,18.46,18.0,18.44,1287123,18.11,18.46,18.0,18.44,1287123,0.0,1.0
2024-06-11,18.18,18.28,17.95,17.96,536360,18.18,18.28,17.95,17.96,536360,0.0,1.0
2024-06-12,18.6,18.74,18.44,18.48,824904,18.6,18.74,18.44,18.48,824904,0.0,1.0
2024-06-13,18.26,18.585,18.2,18.5,764196,18.26,18.585,18.2,18.5,764196,0.0,1.0
2024-06-14,18.03,18.115,17.74,18.11,858229,18.03,18.115,17.74,18.11,858229,0.0,1.0
2024-06-17,18.16,18.16,17.84,17.93,924895,18.16,18.16,17.84,17.93,924895,0.0,1.0
2024-06-18,18.98,19.0,18.13,18.13,912751,18.98,19.0,18.13,18.13,912751,0.0,1.0
2024-06-20,19.06,19.14,18.7,18.83,1049445,19.06,19.14,18.7,18.83,1049445,0.0,1.0
2024-06-21,19.41,19.47,19.03,19.08,677213,19.41,19.47,19.03,19.08,677213,0.0,1.0
2024-06-24,19.33,19.64,19.315,19.49,619974,19.33,19.64,19.315,19.49,619974,0.0,1.0
2024-06-25,18.88,19.28,18.72,19.28,417133,18.88,19.28,18.72,19.28,417133,0.0,1.0
2024-06-26,18.95,18.98,18.65,18.73,347079,18.95,18.98,18.65,18.73,347079,0.0,1.0
2024-06-27,18.97,19.03,18.68,18.93,785878,18.97,19.03,18.68,18.93,785878,0.0,1.0
2024-06-28,18.58,18.99,18.515,18.98,729385,18.58,18.99,18.515,18.98,729385,0.0,1.0
2024-07-01,18.5,19.01,18.4,18.84,333077,18.5,19.01,18.4,18.84,333077,0.0,1.0
2024-07-02,18.73,18.81,18.4,18.4,601567,18.73,18.81,18.4,18.4,601567,0.0,1.0
2024-07-03,19.17,19.23,18.82,18.82,209952,19.17,19.23,18.82,18.82,209952,0.0,1.0
2024-07-05,18.71,19.2,18.7,19.16,229098,18.71,19.2,18.7,19.16,229098,0.0,1.0
2024-07-08,18.8,18.875,18.68,18.7,236104,18.8,18.875,18.68,18.7,236104,0.0,1.0
2024-07-09,18.35,18.79,18.23,18.79,890847,18.35,18.79,18.23,18.79,890847,0.0,1.0
2024-07-10,18.73,18.77,18.47,18.47,246886,18.73,18.77,18.47,18.47,246886,0.0,1.0
2024-07-11,18.64,18.98,18.64,18.9,586044,18.64,18.98,18.64,18.9,586044,0.0,1.0
2024-07-12,18.94,18.96,18.69,18.81,514294,18.94,18.96,18.69,18.81,514294,0.0,1.0
2024-07-15,18.81,19.01,18.76,18.95,322956,18.81,19.01,18.76,18.95,322956,0.0,1.0
2024-07-16,19.28,19.29,18.74,18.84,776658,19.28,19.29,18.74,18.84,776658,0.0,1.0
2024-07-17,19.09,19.26,18.98,19.26,489734,19.09,19.26,18.98,19.26,489734,0.0,1.0
2024-07-18,18.61,19.29,18.54,19.16,536391,18.61,19.29,18.54,19.16,536391,0.0,1.0
2024-07-19,18.47,18.67,18.25,18.56,543055,18.47,18.67,18.25,18.56,543055,0.0,1.0
2024-07-22,18.61,18.61,18.16,18.53,494437,18.61,18.61,18.16,18.53,494437,0.0,1.0
2024-07-23,18.53,18.66,18.45,18.46,336998,18.53,18.66,18.45,18.46,336998,0.0,1.0
2024-07-24,17.81,18.46,17.8,18.41,604612,17.81,18.46,17.8,18.41,604612,0.0,1.0
2024-07-25,17.65,17.865,17.54,17.82,681375,17.65,17.865,17.54,17.82,681375,0.0,1.0
2024-07-26,17.67,17.91,17.61,17.77,508076,17.67,17.91,17.61,17.77,508076,0.0,1.0
2024-07-29,17.97,18.015,17.68,17.74,463106,17.97,18.015,17.68,17.74,463106,0.0,1.0
2024-07-30,17.9,18.02,17.72,17.96,355262,17.9,18.02,17.72,17.96,355262,0.0,1.0
2024-07-31,18.18,18.34,17.9292,18.0,455821,18.18,18.34,17.9292,18.0,455821,0.0,1.0
2024-08-01,17.06,18.185,17.04,18.18,1061614,17.06,18.185,17.04,18.18,1061614,0.0,1.0
2024-08-02,16.62,16.88,16.36,16.81,638443,16.62,16.88,16.36,16.81,638443,0.0,1.0
2024-08-05,16.29,16.35,15.95,16.0,533052,16.29,16.35,15.95,16.0,533052,0.0,1.0
2024-08-06,16.65,16.785,16.27,16.27,553340,16.65,16.785,16.27,16.27,553340,0.0,1.0
2024-08-07,16.55,16.94,16.43,16.78,562041,16.55,16.94,16.43,16.78,562041,0.0,1.0
2024-08-08,16.79,16.815,16.575,16.7,1037891,16.79,16.815,16.575,16.7,1037891,0.0,1.0
2024-08-09,16.61,16.8,16.44,16.8,477830,16.61,16.8,16.44,16.8,477830,0.0,1.0
2024-08-12,16.45,16.64,16.2,16.57,778998,16.45,16.64,16.2,16.57,778998,0.0,1.0
2024-08-13,16.76,16.88,16.59,16.69,619162,16.76,16.88,16.59,16.69,619162,0.0,1.0
2024-08-14,17.56,17.7,16.6,17.14,959179,17.56,17.7,16.6,17.14,959179,0.0,1.0
2024-08-15,17.95,18.09,17.67,17.72,656043,17.95,18.09,17.67,17.72,656043,0.0,1.0
2024-08-16,17.41,17.69,17.26,17.69,558837,17.41,17.69,17.26,17.69,558837,0.0,1.0
2024-08-19,17.62,17.71,17.38,17.5,344014,17.62,17.71,17.38,17.5,344014,0.0,1.0
2024-08-20,17.77,17.87,17.51,17.63,441675,17.77,17.87,17.51,17.63,441675,0.0,1.0
2024-08-21,17.63,17.94,17.56,17.84,335421,17.63,17.94,17.56,17.84,335421,0.0,1.0
2024-08-22,17.68,17.875,17.6056,17.68,576525,17.68,17.875,17.6056,17.68,576525,0.0,1.0
2024-08-23,17.87,18.085,17.73,17.84,442302,17.87,18.085,17.73,17.84,442302,0.0,1.0
2024-08-26,17.94,18.07,17.88,17.93,338449,17.94,18.07,17.88,17.93,338449,0.0,1.0
2024-08-27,17.79,17.93,17.71,17.9,303519,17.79,17.93,17.71,17.9,303519,0.0,1.0
2024-08-28,17.56,17.76,17.51,17.75,496803,17.56,17.76,17.51,17.75,496803,0.0,1.0
2024-08-29,17.85,18.03,17.58,17.69,915787,17.85,18.03,17.58,17.69,915787,0.0,1.0
2024-08-30,17.88,17.91,17.655,17.8,524846,17.88,17.91,17.655,17.8,524846,0.0,1.0
2024-09-03,17.68,17.79,17.39,17.79,901754,17.68,17.79,17.39,17.79,901754,0.0,1.0
2024-09-04,18.04,18.1,17.55,17.63,474012,18.04,18.1,17.55,17.63,474012,0.0,1.0
2024-09-05,17.84,18.1,17.72,18.09,340510,17.84,18.1,17.72,18.09,340510,0.0,1.0
2024-09-06,17.6,17.91,17.34,17.75,631926,17.6,17.91,17.34,17.75,631926,0.0,1.0
2024-09-09,18.02,18.14,17.67,17.73,725290,18.02,18.14,17.67,17.73,725290,0.0,1.0
2024-09-10,17.92,18.07,17.7,18.07,453211,17.92,18.07,17.7,18.07,453211,0.0,1.0
2024-09-11,17.94,18.09,17.58,17.82,494937,17.94,18.09,17.58,17.82,494937,0.0,1.0
2024-09-12,18.18,18.245,17.83,17.96,551406,18.18,18.245,17.83,17.96,551406,0.0,1.0
2024-09-13,17.8,18.33,17.775,18.2,411482,17.8,18.33,17.775,18.2,411482,0.0,1.0
2024-09-16,17.61,17.92,17.51,17.82,908855,17.61,17.92,17.51,17.82,908855,0.0,1.0
2024-09-17,17.61,17.78,17.475,17.67,696556,17.61,17.78,17.475,17.67,696556,0.0,1.0
2024-09-18,17.7,17.99,17.585,17.6,580758,17.7,17.99,17.585,17.6,580758,0.0,1.0
2024-09-19,18.01,18.21,17.92,18.0,619991,18.01,18.21,17.92,18.0,619991,0.0,1.0
2024-09-20,17.84,18.0,17.67,17.95,627626,17.84,18.0,17.67,17.95,627626,0.0,1.0
2024-09-23,17.98,18.09,17.67,17.79,471754,17.98,18.09,17.67,17.79,471754,0.0,1.0
2024-09-24,18.13,18.23,17.975,18.03,683166,18.13,18.23,17.975,18.03,683166,0.0,1.0
2024-09-25,17.92,18.19,17.89,18.08,598972,17.92,18.19,17.89,18.08,598972,0.0,1.0
2024-09-26,18.5,18.58,18.12,18.12,1936192,18.5,18.58,18.12,18.12,1936192,0.0,1.0
2024-09-27,18.49,18.77,18.395,18.53,1043798,18.49,18.77,18.395,18.53,1043798,0.0,1.0
2024-09-30,18.75,18.86,18.455,18.46,937873,18.75,18.86,18.455,18.46,937873,0.0,1.0
2024-10-01,18.62,18.78,18.415,18.78,381430,18.62,18.78,18.415,18.78,381430,0.0,1.0
2024-10-02,18.85,18.92,18.63,18.7,569242,18.85,18.92,18.63,18.7,569242,0.0,1.0
2024-10-03,18.39,18.76,18.34,18.72,448455,18.39,18.76,18.34,18.72,448455,0.0,1.0
2024-10-04,18.6,18.64,18.335,18.51,413922,18.6,18.64,18.335,18.51,413922,0.0,1.0
2024-10-07,18.35,18.62,18.31,18.55,665255,18.35,18.62,18.31,18.55,665255,0.0,1.0
2024-10-08,18.24,18.375,18.145,18.29,735488,18.24,18.375,18.145,18.29,735488,0.0,1.0
2024-10-09,18.21,18.33,18.105,18.2,287989,18.21,18.33,18.105,18.2,287989,0.0,1.0
2024-10-10,18.17,18.2,17.935,18.09,350893,18.17,18.2,17.935,18.09,350893,0.0,1.0
2024-10-11,18.44,18.445,18.195,18.2,433118,18.44,18.445,18.195,18.2,433118,0.0,1.0
2024-10-14,18.45,18.46,18.295,18.46,239634,18.45,18.46,18.295,18.46,239634,0.0,1.0
2024-10-15,18.55,18.65,18.34,18.42,561745,18.55,18.65,18.34,18.42,561745,0.0,1.0
2024-10-16,18.82,19.09,18.54,18.59,1218032,18.82,19.09,18.54,18.59,1218032,0.0,1.0
2024-10-17,19.0,19.01,18.74,18.79,678694,19.0,19.01,18.74,18.79,678694,0.0,1.0
2024-10-18,19.19,19.35,18.915,19.1,943305,19.19,19.35,18.915,19.1,943305,0.0,1.0
2024-10-21,19.04,19.16,18.895,19.15,392859,19.04,19.16,18.895,19.15,392859,0.0,1.0
2024-10-22,18.59,19.035,18.585,18.96,355610,18.59,19.035,18.585,18.96,355610,0.0,1.0
2024-10-23,18.34,18.68,18.275,18.53,309377,18.34,18.68,18.275,18.53,309377,0.0,1.0
2024-10-24,18.35,18.425,18.16,18.37,345056,18.35,18.425,18.16,18.37,345056,0.0,1.0
2024-10-25,18.57,18.59,18.43,18.43,182552,18.57,18.59,18.43,18.43,182552,0.0,1.0
2024-10-28,18.72,18.81,18.59,18.59,277113,18.72,18.81,18.59,18.59,277113,0.0,1.0
2024-10-29,18.75,18.7899,18.61,18.74,247308,18.75,18.7899,18.61,18.74,247308,0.0,1.0
2024-10-30,18.78,18.875,18.58,18.63,405913,18.78,18.875,18.58,18.63,405913,0.0,1.0
2024-10-31,17.6,18.8,17.585,18.68,879640,17.6,18.8,17.585,18.68,879640,0.0,1.0
2024-11-01,17.95,18.26,17.65,17.7,507670,17.95,18.26,17.65,17.7,507670,0.0,1.0
2024-11-04,18.05,18.39,17.94,17.98,416627,18.05,18.39,17.94,17.98,416627,0.0,1.0
2024-11-05,18.71,18.795,18.23,18.28,421149,18.71,18.795,18.23,18.28,421149,0.0,1.0
2024-11-06,18.88,19.21,18.63,18.95,445532,18.88,19.21,18.63,18.95,445532,0.0,1.0
2024-11-07,18.85,19.44,18.79,19.0,309073,18.85,19.44,18.79,19.0,309073,0.0,1.0
2024-11-08,18.87,18.935,18.67,18.79,454701,18.87,18.935,18.67,18.79,454701,0.0,1.0
2024-11-11,19.25,19.46,19.04,19.04,525858,19.25,19.46,19.04,19.04,525858,0.0,1.0
2024-11-12,19.33,19.35,18.985,19.16,462348,19.33,19.35,18.985,19.16,462348,0.0,1.0
2024-11-13,21.53,22.01,20.47,21.11,2118139,21.53,22.01,20.47,21.11,2118139,0.0,1.0
2024-11-14,21.99,22.11,21.47,21.51,1097563,21.99,22.11,21.47,21.51,1097563,0.0,1.0
2024-11-15,21.75,21.98,21.4,21.89,758110,21.75,21.98,21.4,21.89,758110,0.0,1.0
2024-11-18,22.26,22.34,21.725,21.78,548823,22.26,22.34,21.725,21.78,548823,0.0,1.0
2024-11-19,22.47,22.53,22.0719,22.16,713535,22.47,22.53,22.0719,22.16,713535,0.0,1.0
2024-11-20,22.69,22.825,22.3306,22.52,379338,22.69,22.825,22.3306,22.52,379338,0.0,1.0
2024-11-21,23.31,23.46,22.62,22.79,701786,23.31,23.46,22.62,22.79,701786,0.0,1.0
2024-11-22,22.9,23.4,22.47,23.4,769307,22.9,23.4,22.47,23.4,769307,0.0,1.0
2024-11-25,23.3,23.35,22.86,22.95,671062,23.3,23.35,22.86,22.95,671062,0.0,1.0
2024-11-26,23.07,23.13,22.9,23.08,640534,23.07,23.13,22.9,23.08,640534,0.0,1.0
2024-11-27,23.33,23.39,22.98,23.0,587716,23.33,23.39,22.98,23.0,587716,0.0,1.0
2024-11-29,23.47,23.54,23.17,23.41,420825,23.47,23.54,23.17,23.41,420825,0.0,1.0
2024-12-02,23.59,24.02,23.28,23.62,590693,23.59,24.02,23.28,23.62,590693,0.0,1.0
2024-12-03,23.63,23.745,23.385,23.55,250022,23.63,23.745,23.385,23.55,250022,0.0,1.0
2024-12-04,23.3,23.64,23.24,23.41,560791,23.3,23.64,23.24,23.41,560791,0.0,1.0
2024-12-05,23.45,23.51,23.225,23.38,454546,23.45,23.51,23.225,23.38,454546,0.0,1.0
2024-12-06,23.51,23.63,23.07,23.07,387738,23.51,23.63,23.07,23.07,387738,0.0,1.0
2024-12-09,23.26,23.73,23.255,23.51,555568,23.26,23.73,23.255,23.51,555568,0.0,1.0
2024-12-10,23.33,23.47,23.1872,23.28,450491,23.33,23.47,23.1872,23.28,450491,0.0,1.0
2024-12-11,23.53,23.65,23.35,23.54,334697,23.53,23.65,23.35,23.54,334697,0.0,1.0
2024-12-12,23.45,23.62,23.36,23.54,426803,23.45,23.62,23.36,23.54,426803,0.0,1.0
2024-12-13,23.28,23.49,23.2,23.37,197470,23.28,23.49,23.2,23.37,197470,0.0,1.0
2024-12-16,23.55,23.59,23.13,23.14,259556,23.55,23.59,23.13,23.14,259556,0.0,1.0
2024-12-17,23.6,23.85,23.34,23.34,381623,23.6,23.85,23.34,23.34,381623,0.0,1.0
2024-12-18,22.7,23.8,22.6,23.48,636963,22.7,23.8,22.6,23.48,636963,0.0,1.0
2024-12-19,22.82,23.075,22.7,22.89,299661,22.82,23.075,22.7,22.89,299661,0.0,1.0
2024-12-20,23.77,24.02,22.75,22.79,647602,23.77,24.02,22.75,22.79,647602,0.0,1.0
2024-12-23,24.55,24.6,23.7,23.85,360011,24.55,24.6,23.7,23.85,360011,0.0,1.0
2024-12-24,24.81,24.855,24.43,24.43,186748,24.81,24.855,24.43,24.43,186748,0.0,1.0
2024-12-26,25.0,25.02,24.69,24.83,176885,25.0,25.02,24.69,24.83,176885,0.0,1.0
2024-12-27,25.32,25.335,24.9,24.96,319722,25.32,25.335,24.9,24.96,319722,0.0,1.0
2024-12-30,25.32,25.53,24.948,25.17,463372,25.32,25.53,24.948,25.17,463372,0.0,1.0
2024-12-31,25.38,25.5,25.16,25.3,326383,25.38,25.5,25.16,25.3,326383,0.0,1.0
2025-01-02,24.37,25.45,24.09,25.36,515826,24.37,25.45,24.09,25.36,515826,0.0,1.0
2025-01-03,24.33,24.55,24.3088,24.55,173762,24.33,24.55,24.3088,24.55,173762,0.0,1.0
2025-01-06,23.71,24.35,23.65,24.25,395581,23.71,24.35,23.65,24.25,395581,0.0,1.0
2025-01-07,23.72,23.97,23.66,23.78,339649,23.72,23.97,23.66,23.78,339649,0.0,1.0
2025-01-08,23.64,23.69,23.405,23.6,636663,23.64,23.69,23.405,23.6,636663,0.0,1.0
2025-01-10,23.73,23.85,23.33,23.68,397677,23.73,23.85,23.33,23.68,397677,0.0,1.0
2025-01-13,23.53,23.8116,23.41,23.55,274758,23.53,23.8116,23.41,23.55,274758,0.0,1.0
2025-01-14,23.57,23.79,23.43,23.61,289684,23.57,23.79,23.43,23.61,289684,0.0,1.0
2025-01-15,24.07,24.3,22.77,23.81,735214,24.07,24.3,22.77,23.81,735214,0.0,1.0
2025-01-16,24.06,24.17,23.58,24.02,615679,24.06,24.17,23.58,24.02,615679,0.0,1.0
2025-01-17,24.16,24.35,23.94,24.17,241308,24.16,24.35,23.94,24.17,241308,0.0,1.0
2025-01-21,24.67,24.72,23.28,24.25,481364,24.67,24.72,23.28,24.25,481364,0.0,1.0
2025-01-22,24.19,24.49,22.53,24.36,610401,24.19,24.49,22.53,24.36,610401,0.0,1.0
2025-01-23,24.36,24.53,24.13,24.29,420648,24.36,24.53,24.13,24.29,420648,0.0,1.0
2025-01-24,24.31,24.42,24.14,24.36,300507,24.31,24.42,24.14,24.36,300507,0.0,1.0
2025-01-27,24.29,24.3,24.03,24.17,1009102,24.29,24.3,24.03,24.17,1009102,0.0,1.0
2025-01-28,24.34,24.365,23.94,24.29,463051,24.34,24.365,23.94,24.29,463051,0.0,1.0
2025-01-29,24.24,24.4,24.06,24.4,334645,24.24,24.4,24.06,24.4,334645,0.0,1.0
2025-01-30,24.39,24.68,24.17,24.32,498347,24.39,24.68,24.17,24.32,498347,0.0,1.0
2025-01-31,23.6,24.4,23.515,24.4,834554,23.6,24.4,23.515,24.4,834554,0.0,1.0
2025-02-03,23.09,23.39,22.28,22.68,688874,23.09,23.39,22.28,22.68,688874,0.0,1.0
2025-02-04,23.29,23.56,23.21,23.28,485130,23.29,23.56,23.21,23.28,485130,0.0,1.0
2025-02-05,23.7,23.75,23.27,23.46,485403,23.7,23.75,23.27,23.46,485403,0.0,1.0
2025-02-06,23.75,23.82,23.46,23.71,282447,23.75,23.82,23.46,23.71,282447,0.0,1.0
2025-02-07,23.8,23.95,23.69,23.83,497329,23.8,23.95,23.69,23.83,497329,0.0,1.0
2025-02-10,24.06,24.27,23.7,23.89,324410,24.06,24.27,23.7,23.89,324410,0.0,1.0
2025-02-11,23.79,24.07,23.76,24.01,605985,23.79,24.07,23.76,24.01,605985,0.0,1.0
2025-02-12,23.55,23.71,23.35,23.41,232930,23.55,23.71,23.35,23.41,232930,0.0,1.0
2025-02-13,23.51,23.74,23.28,23.61,832064,23.51,23.74,23.28,23.61,832064,0.0,1.0
2025-02-14,26.78,27.62,25.0,25.0,1854961,26.78,27.62,25.0,25.0,1854961,0.0,1.0
2025-02-18,26.72,26.97,26.11,26.97,1075886,26.72,26.97,26.11,26.97,1075886,0.0,1.0
2025-02-19,25.91,26.78,25.77,26.78,574886,25.91,26.78,25.77,26.78,574886,0.0,1.0
2025-02-20,25.5,25.79,25.32,25.76,813199,25.5,25.79,25.32,25.76,813199,0.0,1.0
2025-02-21,24.58,25.56,24.53,25.56,723216,24.58,25.56,24.53,25.56,723216,0.0,1.0
2025-02-24,24.88,25.11,24.31,24.55,831568,24.88,25.11,24.31,24.55,831568,0.0,1.0
2025-02-25,25.03,25.32,24.67,25.01,398051,25.03,25.32,24.67,25.01,398051,0.0,1.0
2025-02-26,24.76,25.19,24.57,25.19,481971,24.76,25.19,24.57,25.19,481971,0.0,1.0
2025-02-27,24.27,24.76,24.19,24.76,511706,24.27,24.76,24.19,24.76,511706,0.0,1.0
2025-02-28,24.3,24.405,23.95,24.3,703896,24.3,24.405,23.95,24.3,703896,0.0,1.0
2025-03-03,23.58,24.55,23.44,24.45,516488,23.58,24.55,23.44,24.45,516488,0.0,1.0
2025-03-04,23.86,24.18,23.185,23.35,436115,23.86,24.18,23.185,23.35,436115,0.0,1.0
2025-03-05,24.68,24.705,23.92,24.09,440304,24.68,24.705,23.92,24.09,440304,0.0,1.0
2025-03-06,24.44,24.75,24.135,24.46,367599,24.44,24.75,24.135,24.46,367599,0.0,1.0
2025-03-07,25.17,25.19,24.25,24.73,617273,25.17,25.19,24.25,24.73,617273,0.0,1.0
2025-03-10,24.58,25.06,24.13,24.65,486624,24.58,25.06,24.13,24.65,486624,0.0,1.0
2025-03-11,24.29,24.585,23.68,24.53,676159,24.29,24.585,23.68,24.53,676159,0.0,1.0
2025-03-12,23.77,24.4306,23.64,24.35,872148,23.77,24.4306,23.64,24.35,872148,0.0,1.0
2025-03-13,23.64,24.02,23.495,23.65,686203,23.64,24.02,23.495,23.65,686203,0.0,1.0
2025-03-14,24.35,24.35,23.73,23.83,577515,24.35,24.35,23.73,23.83,577515,0.0,1.0
2025-03-17,24.52,24.66,24.27,24.39,433679,24.52,24.66,24.27,24.39,433679,0.0,1.0
2025-03-18,24.31,24.71,24.275,24.42,322616,24.31,24.71,24.275,24.42,322616,0.0,1.0
2025-03-19,24.55,24.6,24.22,24.25,340928,24.55,24.6,24.22,24.25,340928,0.0,1.0
2025-03-20,24.61,24.73,24.26,24.28,348354,24.61,24.73,24.26,24.28,348354,0.0,1.0
2025-03-21,24.54,24.572905,24.17,24.51,295079,24.54,24.572905,24.17,24.51,295079,0.0,1.0
2025-03-24,25.32,25.36,24.67,24.67,340167,25.32,25.36,24.67,24.67,340167,0.0,1.0
2025-03-25,25.55,25.855,25.37,25.37,319045,25.55,25.855,25.37,25.37,319045,0.0,1.0
2025-03-26,25.13,25.61,25.1,25.6,269085,25.13,25.61,25.1,25.6,269085,0.0,1.0
2025-03-27,25.31,25.44,24.902,25.01,406345,25.31,25.44,24.902,25.01,406345,0.0,1.0
2025-03-28,24.5,25.19,24.4,25.19,752291,24.5,25.19,24.4,25.19,752291,0.0,1.0
2025-03-31,24.59,24.75,24.15,24.3,396661,24.59,24.75,24.15,24.3,396661,0.0,1.0
2025-04-01,24.59,25.045,24.39,24.5,619089,24.59,25.045,24.39,24.5,619089,0.0,1.0
2025-04-02,24.67,24.76,24.21,24.27,473333,24.67,24.76,24.21,24.27,473333,0.0,1.0
2025-04-03,23.56,24.61,23.49,23.93,599410,23.56,24.61,23.49,23.93,599410,0.0,1.0
2025-04-04,21.47,22.91,21.46,22.52,783786,21.47,22.91,21.46,22.52,783786,0.0,1.0
2025-04-07,21.08,21.68,20.36,20.6,825875,21.08,21.68,20.36,20.6,825875,0.0,1.0
2025-04-08,21.06,21.965,20.745,21.9,574985,21.06,21.965,20.745,21.9,574985,0.0,1.0
2025-04-09,23.2,23.44,20.81,20.9,935710,23.2,23.44,20.81,20.9,935710,0.0,1.0
2025-04-10,22.26,22.9,21.78,22.73,603774,22.26,22.9,21.78,22.73,603774,0.0,1.0
2025-04-11,22.72,22.73,22.07,22.33,438263,22.72,22.73,22.07,22.33,438263,0.0,1.0
2025-04-14,23.11,23.35,22.92,22.92,306159,23.11,23.35,22.92,22.92,306159,0.0,1.0
2025-04-15,23.43,23.62,23.205,23.29,371371,23.43,23.62,23.205,23.29,371371,0.0,1.0
2025-04-16,23.35,23.555,23.09,23.38,401800,23.35,23.555,23.09,23.38,401800,0.0,1.0
2025-04-17,23.43,23.49,23.18,23.46,254387,23.43,23.49,23.18,23.46,254387,0.0,1.0
2025-04-21,23.19,23.58,22.96,23.25,361828,23.19,23.58,22.96,23.25,361828,0.0,1.0
2025-04-22,23.45,23.57,23.2,23.38,285608,23.45,23.57,23.2,23.38,285608,0.0,1.0
2025-04-23,24.04,24.32,23.92,24.05,360512,24.04,24.32,23.92,24.05,360512,0.0,1.0
2025-04-24,24.29,24.35,23.91,23.91,296198,24.29,24.35,23.91,23.91,296198,0.0,1.0
2025-04-25,24.44,24.48,24.1792,24.29,280693,24.44,24.48,24.1792,24.29,280693,0.0,1.0
2025-04-28,24.47,24.64,24.34,24.46,256831,24.47,24.64,24.34,24.46,256831,0.0,1.0
2025-04-29,24.44,24.57,24.35,24.48,538078,24.44,24.57,24.35,24.48,538078,0.0,1.0
2025-04-30,25.02,25.07,24.09,24.19,442515,25.02,25.07,24.09,24.19,442515,0.0,1.0
2025-05-01,25.1,25.2,24.8,25.08,283046,25.1,25.2,24.8,25.08,283046,0.0,1.0
2025-05-02,25.89,25.96,25.29,25.39,445695,25.89,25.96,25.29,25.39,445695,0.0,1.0
2025-05-05,25.42,25.795,25.35,25.77,490638,25.42,25.795,25.35,25.77,490638,0.0,1.0
2025-05-06,25.42,25.52,25.11,25.28,394333,25.42,25.52,25.11,25.28,394333,0.0,1.0
2025-05-07,25.81,25.83,25.38,25.56,337780,25.81,25.83,25.38,25.56,337780,0.0,1.0
2025-05-08,25.93,26.1,25.73,25.96,425364,25.93,26.1,25.73,25.96,425364,0.0,1.0
2025-05-09,25.94,26.08,25.38,26.08,800716,25.94,26.08,25.38,26.08,800716,0.0,1.0
2025-05-12,26.45,26.505,25.91,26.48,454735,26.45,26.505,25.91,26.48,454735,0.0,1.0
2025-05-13,25.99,26.63,25.58,26.63,1298583,25.99,26.63,25.58,26.63,1298583,0.0,1.0
2025-05-14,24.57,25.11,23.88,24.27,970081,24.57,25.11,23.88,24.27,970081,0.0,1.0
2025-05-15,25.65,25.87,24.695,25.0,604945,25.65,25.87,24.695,25.0,604945,0.0,1.0
2025-05-16,25.38,25.64,25.14,25.64,453345,25.38,25.64,25.14,25.64,453345,0.0,1.0
2025-05-19,25.43,25.52,25.09,25.1,185700,25.43,25.52,25.09,25.1,185700,0.0,1.0
2025-05-20,25.91,26.1,25.46,25.46,1035630,25.91,26.1,25.46,25.46,1035630,0.0,1.0
2025-05-21,24.72,25.39,24.65,25.32,882177,24.72,25.39,24.65,25.32,882177,0.0,1.0
2025-05-22,24.91,25.0,24.57,24.57,630563,24.91,25.0,24.57,24.57,630563,0.0,1.0
2025-05-23,25.03,25.1,24.67,24.69,366952,25.03,25.1,24.67,24.69,366952,0.0,1.0
2025-05-27,25.18,25.29,24.63,25.04,549343,25.18,25.29,24.63,25.04,549343,0.0,1.0
2025-05-28,25.29,25.39,25.06,25.09,502882,25.29,25.39,25.06,25.09,502882,0.0,1.0
2025-05-29,25.42,25.66,25.075,25.41,683260,25.42,25.66,25.075,25.41,683260,0.0,1.0
2025-05-30,25.71,25.77,25.14,25.38,833458,25.71,25.77,25.14,25.38,833458,0.0,1.0
2025-06-02,26.87,27.22,25.77,25.86,937951,26.87,27.22,25.77,25.86,937951,0.0,1.0
2025-06-03,26.09,26.82,25.86,26.82,850834,26.09,26.82,25.86,26.82,850834,0.0,1.0
2025-06-04,26.1,26.2187,25.71,26.21,396409,26.1,26.2187,25.71,26.21,396409,0.0,1.0
2025-06-05,26.21,26.32,26.02,26.25,273629,26.21,26.32,26.02,26.25,273629,0.0,1.0
2025-06-06,26.62,26.76,26.32,26.48,356218,26.62,26.76,26.32,26.48,356218,0.0,1.0
2025-06-09,27.25,27.33,26.645,26.82,481454,27.25,27.33,26.645,26.82,481454,0.0,1.0
2025-06-10,27.13,27.43,26.85,27.34,746355,27.13,27.43,26.85,27.34,746355,0.0,1.0
2025-06-11,27.13,27.5,26.98,27.05,414569,27.13,27.5,26.98,27.05,414569,0.0,1.0
2025-06-12,27.35,27.37,26.9,26.9,277793,27.35,27.37,26.9,26.9,277793,0.0,1.0
2025-06-13,26.81,27.25,26.7,27.22,462548,26.81,27.25,26.7,27.22,462548,0.0,1.0
2025-06-16,26.89,27.15,26.8,27.12,467701,26.89,27.15,26.8,27.12,467701,0.0,1.0
2025-06-17,26.72,26.97,26.7,26.86,504487,26.72,26.97,26.7,26.86,504487,0.0,1.0
2025-06-18,26.56,26.87,26.43,26.87,386349,26.56,26.87,26.43,26.87,386349,0.0,1.0
2025-06-20,26.19,26.9,26.07,26.87,574664,26.19,26.9,26.07,26.87,574664,0.0,1.0
2025-06-23,26.27,26.41,26.01,26.1,511309,26.27,26.41,26.01,26.1,511309,0.0,1.0
2025-06-24,26.44,26.63,26.25,26.4,420225,26.44,26.63,26.25,26.4,420225,0.0,1.0
2025-06-25,26.33,26.49,26.15,26.43,554478,26.33,26.49,26.15,26.43,554478,0.0,1.0
2025-06-26,26.8,26.94,26.48,26.63,639524,26.8,26.94,26.48,26.63,639524,0.0,1.0
2025-06-27,28.08,28.21,26.99,27.25,963654,28.08,28.21,26.99,27.25,963654,0.0,1.0
2025-06-30,29.27,29.43,28.16,28.35,1235902,29.27,29.43,28.16,28.35,1235902,0.0,1.0
2025-07-01,28.98,29.29,28.79,29.12,525700,28.98,29.29,28.79,29.12,525700,0.0,1.0
2025-07-02,29.28,29.33,28.47,28.82,569530,29.28,29.33,28.47,28.82,569530,0.0,1.0
2025-07-03,29.65,29.715,29.07,29.13,390114,29.65,29.715,29.07,29.13,390114,0.0,1.0
2025-07-07,29.74,29.95,29.39,29.655,761116,29.74,29.95,29.39,29.655,761116,0.0,1.0
2025-07-08,29.96,30.13,29.715,29.74,852828,29.96,30.13,29.715,29.74,852828,0.0,1.0
2025-07-09,29.54,30.06,29.46,29.97,677528,29.54,30.06,29.46,29.97,677528,0.0,1.0
2025-07-10,29.24,29.55,29.085,29.54,774819,29.24,29.55,29.085,29.54,774819,0.0,1.0
2025-07-11,28.82,29.22,28.67,29.2,524147,28.82,29.22,28.67,29.2,524147,0.0,1.0
2025-07-14,29.5,29.51,28.82,28.82,520119,29.5,29.51,28.82,28.82,520119,0.0,1.0
2025-07-15,29.51,29.68,29.3,29.56,767949,29.51,29.68,29.3,29.56,767949,0.0,1.0
2025-07-16,29.56,29.595,29.11,29.51,785302,29.56,29.595,29.11,29.51,785302,0.0,1.0
2025-07-17,29.3,29.51,29.24,29.51,484012,29.3,29.51,29.24,29.51,484012,0.0,1.0
2025-07-18,29.1,29.57,29.06,29.57,423576,29.1,29.57,29.06,29.57,423576,0.0,1.0
2025-07-21,29.58,29.9,29.45,29.67,634821,29.58,29.9,29.45,29.67,634821,0.0,1.0
2025-07-22,28.78,29.76,28.72,29.58,859023,28.78,29.76,28.72,29.58,859023,0.0,1.0
2025-07-23,28.69,29.07,28.66,29.05,716847,28.69,29.07,28.66,29.05,716847,0.0,1.0
2025-07-24,28.5,28.77,28.37,28.58,554438,28.5,28.77,28.37,28.58,554438,0.0,1.0
2025-07-25,28.68,28.69,28.2,28.36,642732,28.68,28.69,28.2,28.36,642732,0.0,1.0
2025-07-28,28.43,28.71,28.295,28.71,604338,28.43,28.71,28.295,28.71,604338,0.0,1.0
2025-07-29,28.55,28.67,28.24,28.4,491198,28.55,28.67,28.24,28.4,491198,0.0,1.0
2025-07-30,28.6,28.65,28.35,28.56,350146,28.6,28.65,28.35,28.56,350146,0.0,1.0
2025-07-31,28.53,28.58,28.28,28.56,396727,28.53,28.58,28.28,28.56,396727,0.0,1.0
2025-08-01,28.33,28.39,27.93,28.19,458575,28.33,28.39,27.93,28.19,458575,0.0,1.0
2025-08-04,28.88,29.055,28.415,28.47,272184,28.88,29.055,28.415,28.47,272184,0.0,1.0
2025-08-05,28.86,29.15,28.71,28.99,1281771,28.86,29.15,28.71,28.99,1281771,0.0,1.0
2025-08-06,28.95,28.98,28.47,28.97,431890,28.95,28.98,28.47,28.97,431890,0.0,1.0
2025-08-07,28.56,28.99,28.39,28.93,750852,28.56,28.99,28.39,28.93,750852,0.0,1.0
2025-08-08,28.57,28.83,28.525,28.73,415774,28.57,28.83,28.525,28.73,415774,0.0,1.0
2025-08-11,28.75,28.75,28.3,28.53,332973,28.75,28.75,28.3,28.53,332973,0.0,1.0
2025-08-12,29.54,29.675,28.65,28.65,962790,29.54,29.675,28.65,28.65,962790,0.0,1.0
2025-08-13,27.88,28.05,26.24,27.71,2921430,27.88,28.05,26.24,27.71,2921430,0.0,1.0
2025-08-14,28.01,28.21,27.58,27.62,711124,28.01,28.21,27.58,27.62,711124,0.0,1.0
2025-08-15,27.48,28.22,27.17,28.03,1122368,27.48,28.22,27.17,28.03,1122368,0.0,1.0
2025-08-18,27.8,27.85,27.2766,27.44,590287,27.8,27.85,27.2766,27.44,590287,0.0,1.0
2025-08-19,27.22,27.68,26.99,27.68,636317,27.22,27.68,26.99,27.68,636317,0.0,1.0
2025-08-20,26.78,27.21,26.73,27.17,657613,26.78,27.21,26.73,27.17,657613,0.0,1.0
2025-08-21,26.88,26.95,26.66,26.76,515448,26.88,26.95,26.66,26.76,515448,0.0,1.0
2025-08-22,27.38,27.68,26.83,27.05,669723,27.38,27.68,26.83,27.05,669723,0.0,1.0
2025-08-25,26.71,27.53,26.71,27.29,547825,26.71,27.53,26.71,27.29,547825,0.0,1.0
2025-08-26,27.09,27.19,26.7801,26.83,406555,27.09,27.19,26.7801,26.83,406555,0.0,1.0
2025-08-27,27.02,27.13,26.94,26.99,300170,27.02,27.13,26.94,26.99,300170,0.0,1.0
2025-08-28,27.01,27.28,26.9679,27.11,462682,27.01,27.28,26.9679,27.11,462682,0.0,1.0
2025-08-29,26.94,27.13,26.84,26.84,380558,26.94,27.13,26.84,26.84,380558,0.0,1.0
2025-09-02,26.71,26.77,26.28,26.71,697675,26.71,26.77,26.28,26.71,697675,0.0,1.0
2025-09-03,26.67,26.9,26.52,26.71,382943,26.67,26.9,26.52,26.71,382943,0.0,1.0
2025-09-04,26.65,27.075,26.545,26.93,738128,26.65,27.075,26.545,26.93,738128,0.0,1.0
2025-09-05,26.62,26.7899,26.27,26.74,548890,26.62,26.7899,26.27,26.74,548890,0.0,1.0
2025-09-08,26.65,26.8,26.4,26.66,393360,26.65,26.8,26.4,26.66,393360,0.0,1.0
2025-09-09,26.19,26.6,26.19,26.57,479380,26.19,26.6,26.19,26.57,479380,0.0,1.0
2025-09-10,26.33,26.54,26.25,26.32,592700,26.33,26.54,26.25,26.32,592700,0.0,1.0
2025-09-11,26.67,26.86,26.45,26.45,498093,26.67,26.86,26.45,26.45,498093,0.0,1.0
2025-09-12,26.43,26.8,26.43,26.68,388802,26.43,26.8,26.43,26.68,388802,0.0,1.0
2025-09-15,26.74,26.81,26.36,26.53,503273,26.74,26.81,26.36,26.53,503273,0.0,1.0
2025-09-16,27.01,27.17,26.69,26.8,451129,27.01,27.17,26.69,26.8,451129,0.0,1.0
2025-09-17,26.89,27.225,26.75,26.9,513633,26.89,27.225,26.75,26.9,513633,0.0,1.0
2025-09-18,26.98,27.285,26.87,26.87,243261,26.98,27.285,26.87,26.87,243261,0.0,1.0
2025-09-19,27.95,28.1,26.92,27.26,1526966,27.95,28.1,26.92,27.26,1526966,0.0,1.0
2025-09-22,27.95,28.145,27.66,27.93,743369,27.95,28.145,27.66,27.93,743369,0.0,1.0
2025-09-23,28.6,29.195,27.97,27.97,1163503,28.6,29.195,27.97,27.97,1163503,0.0,1.0
2025-09-24,28.83,29.24,28.64,28.66,957520,28.83,29.24,28.64,28.66,957520,0.0,1.0
2025-09-25,28.29,28.595,27.91,28.54,659443,28.29,28.595,27.91,28.54,659443,0.0,1.0
2025-09-26,28.51,28.855,28.42,28.61,399245,28.51,28.855,28.42,28.61,399245,0.0,1.0
2025-09-29,29.44,29.6,28.68,28.77,995545,29.44,29.6,28.68,28.77,995545,0.0,1.0
2025-09-30,29.64,29.75,29.095,29.44,922796,29.64,29.75,29.095,29.44,922796,0.0,1.0
2025-10-01,28.94,29.37,28.835,29.34,842551,28.94,29.37,28.835,29.34,842551,0.0,1.0
2025-10-02,28.58,29.07,28.57,29.04,638939,28.58,29.07,28.57,29.04,638939,0.0,1.0
2025-10-03,28.78,28.94,28.51,28.68,787774,28.78,28.94,28.51,28.68,787774,0.0,1.0
2025-10-06,28.91,29.19,28.75,28.9,486705,28.91,29.19,28.75,28.9,486705,0.0,1.0
2025-10-07,28.48,28.96,28.36,28.92,384961,28.48,28.96,28.36,28.92,384961,0.0,1.0
2025-10-08,28.59,28.75,28.42,28.75,582592,28.59,28.75,28.42,28.75,582592,0.0,1.0
2025-10-09,27.89,28.72,27.8,28.72,406533,27.89,28.72,27.8,28.72,406533,0.0,1.0
2025-10-10,27.2,27.985,27.2,27.87,440882,27.2,27.985,27.2,27.87,440882,0.0,1.0
2025-10-13,27.65,27.73,27.41,27.5,236318,27.65,27.73,27.41,27.5,236318,0.0,1.0
2025-10-14,27.66,27.69,27.13,27.2,438677,27.66,27.69,27.13,27.2,438677,0.0,1.0
2025-10-15,27.39,28.37,27.335,27.88,516731,27.39,28.37,27.335,27.88,516731,0.0,1.0
2025-10-16,27.5,27.67,27.17,27.54,667193,27.5,27.67,27.17,27.54,667193,0.0,1.0
2025-10-17,27.4,27.53,27.14,27.24,383519,27.4,27.53,27.14,27.24,383519,0.0,1.0
2025-10-20,28.06,28.17,27.545,27.56,591997,28.06,28.17,27.545,27.56,591997,0.0,1.0
2025-10-21,28.25,28.6,28.0,28.06,379131,28.25,28.6,28.0,28.06,379131,0.0,1.0
2025-10-22,28.19,28.42,27.95,28.12,320485,28.19,28.42,27.95,28.12,320485,0.0,1.0
2025-10-23,28.62,28.65,28.24,28.24,504877,28.62,28.65,28.24,28.24,504877,0.0,1.0
2025-10-24,28.7,28.86,28.62,28.75,347757,28.7,28.86,28.62,28.75,347757,0.0,1.0
2025-10-27,28.63,28.95,28.605,28.78,429486,28.63,28.95,28.605,28.78,429486,0.0,1.0
2025-10-28,28.66,29.0831,28.275,28.75,482716,28.66,29.0831,28.275,28.75,482716,0.0,1.0
2025-10-29,28.01,28.54,27.88,28.54,450360,28.01,28.54,27.88,28.54,450360,0.0,1.0
2025-10-30,27.55,28.0131,27.48,27.82,568914,27.55,28.0131,27.48,27.82,568914,0.0,1.0
2025-10-31,28.06,28.305,27.26,27.49,481046,28.06,28.305,27.26,27.49,481046,0.0,1.0
2025-11-03,27.62,28.07,27.24,28.07,452060,27.62,28.07,27.24,28.07,452060,0.0,1.0
2025-11-04,27.23,27.465,27.125,27.35,236579,27.23,27.465,27.125,27.35,236579,0.0,1.0
2025-11-05,27.51,27.56,27.08,27.08,340019,27.51,27.56,27.08,27.08,340019,0.0,1.0
2025-11-06,27.07,27.55,26.9,27.52,606894,27.07,27.55,26.9,27.52,606894,0.0,1.0
2025-11-07,27.2,27.205,26.475,27.01,401362,27.2,27.205,26.475,27.01,401362,0.0,1.0
2025-11-10,27.22,27.445,27.07,27.38,298845,27.22,27.445,27.07,27.38,298845,0.0,1.0
2025-11-11,27.42,27.44,27.08,27.08,463882,27.42,27.44,27.08,27.08,463882,0.0,1.0
2025-11-12,27.43,28.35,26.17,28.14,1629908,27.43,28.35,26.17,28.14,1629908,0.0,1.0
2025-11-13,26.32,27.79,26.3,27.3,784758,26.32,27.79,26.3,27.3,784758,0.0,1.0
2025-11-14,26.41,26.665,25.9,25.99,786325,26.41,26.665,25.9,25.99,786325,0.0,1.0
2025-11-17,25.87,26.36,25.75,26.3,649731,25.87,26.36,25.75,26.3,649731,0.0,1.0
2025-11-18,25.73,26.06,25.52,25.76,499872,25.73,26.06,25.52,25.76,499872,0.0,1.0
2025-11-19,25.94,26.15,25.54,25.65,407249,25.94,26.15,25.54,25.65,407249,0.0,1.0
2025-11-20,25.77,26.49,25.695,26.22,428663,25.77,26.49,25.695,26.22,428663,0.0,1.0
2025-11-21,26.09,26.21,25.57,25.8,582544,26.09,26.21,25.57,25.8,582544,0.0,1.0
2025-11-24,25.98,26.17,25.7015,26.17,687157,25.98,26.17,25.7015,26.17,687157,0.0,1.0
2025-11-25,25.89,26.02,25.63,26.02,650625,25.89,26.02,25.63,26.02,650625,0.0,1.0
2025-11-26,26.45,26.58,25.86,26.05,550206,26.45,26.58,25.86,26.05,550206,0.0,1.0