date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-04-21,9.44,9.56,9.31,9.44,126281,0.773483760551002,0.783316181235972,0.762831971475617,0.773483760551002,1541199.31251148,0.0,1.0
1999-04-22,9.44,9.5,9.31,9.38,99161,0.773483760551002,0.778399970893487,0.762831971475617,0.768567550208517,1210212.66087496,0.0,1.0
1999-04-23,9.25,9.5,9.12,9.44,213251,0.757915761133132,0.778399970893487,0.747263972057747,0.773483760551002,2602626.6389432,0.0,1.0
1999-04-26,9.44,9.44,9.19,9.38,120053,0.773483760551002,0.773483760551002,0.752999550790647,0.768567550208517,1465189.54605159,0.0,1.0
1999-04-27,9.38,9.5,9.25,9.31,264134,0.768567550208517,0.778399970893487,0.757915761133132,0.762831971475617,3223629.36000592,0.0,1.0
1999-04-28,9.56,9.56,9.31,9.44,595981,0.783316181235972,0.783316181235972,0.762831971475617,0.773483760551002,7273663.55564104,0.0,1.0
1999-04-29,9.63,9.75,9.5,9.5,363428,0.789051759968872,0.798884180653842,0.778399970893487,0.778399970893487,4435465.22238043,0.0,1.0
1999-04-30,9.59,9.81,9.53,9.69,172747,0.785774286407215,0.803800390996327,0.780858076064729,0.793967970311357,2108294.65745774,0.0,1.0
1999-05-03,9.56,9.69,9.44,9.69,284320,0.791509865140114,0.802273074603316,0.781574594866389,0.802273074603316,3434068.63225746,0.1,1.0
1999-05-04,9.44,9.56,9.38,9.56,112765,0.781574594866389,0.791509865140114,0.776606959729526,0.791509865140114,1361996.16388757,0.0,1.0
1999-05-05,9.31,9.53,9.25,9.53,138163,0.770811385403186,0.789026047571683,0.765843750266324,0.789026047571683,1668757.82371479,0.0,1.0
1999-05-06,9.31,9.5,9.25,9.25,147438,0.770811385403186,0.786542230003251,0.765843750266324,0.765843750266324,1780782.95935135,0.0,1.0
1999-05-07,9.44,9.5,9.34,9.38,90945,0.781574594866389,0.786542230003251,0.773295202971618,0.776606959729526,1098450.23832532,0.0,1.0
1999-05-10,9.58,9.69,9.44,9.44,284320,0.793165743519068,0.802273074603316,0.781574594866389,0.781574594866389,3434068.63225746,0.0,1.0
1999-05-11,9.69,9.73,9.53,9.63,191034,0.802273074603316,0.805584831361225,0.789026047571683,0.797305439466454,2307343.37047929,0.0,1.0
1999-05-12,9.72,9.75,9.69,9.72,194965,0.804756892171748,0.807240709740179,0.802273074603316,0.804756892171748,2354822.70289841,0.0,1.0
1999-05-13,9.72,9.75,9.69,9.75,362544,0.804756892171748,0.807240709740179,0.802273074603316,0.807240709740179,4378872.3206709,0.0,1.0
1999-05-14,9.63,9.72,9.56,9.72,138560,0.797305439466454,0.804756892171748,0.791509865140114,0.804756892171748,1673552.86186548,0.0,1.0
1999-05-17,9.56,9.63,9.38,9.63,89885,0.791509865140114,0.797305439466454,0.776606959729526,0.797305439466454,1085647.36568114,0.0,1.0
1999-05-18,9.53,9.75,9.5,9.5,67447,0.789026047571683,0.807240709740179,0.786542230003251,0.786542230003251,814637.123803703,0.0,1.0
1999-05-19,9.63,9.69,9.53,9.53,123542,0.797305439466454,0.802273074603316,0.789026047571683,0.789026047571683,1492162.7284973,0.0,1.0
1999-05-20,9.66,9.69,9.56,9.56,173763,0.799789257034885,0.802273074603316,0.791509865140114,0.791509865140114,2098741.09365136,0.0,1.0
1999-05-21,9.59,9.75,9.56,9.63,201148,0.793993682708545,0.807240709740179,0.791509865140114,0.797305439466454,2429502.10059554,0.0,1.0
1999-05-24,9.56,9.63,9.56,9.59,126767,0.791509865140114,0.797305439466454,0.791509865140114,0.793993682708545,1531114.86460812,0.0,1.0
1999-05-25,9.63,9.63,9.56,9.56,188560,0.797305439466454,0.797305439466454,0.791509865140114,0.791509865140114,2277461.94885505,0.0,1.0
1999-05-26,9.63,9.75,9.56,9.75,125972,0.797305439466454,0.807240709740179,0.791509865140114,0.807240709740179,1521512.71012499,0.0,1.0
1999-05-27,9.59,9.63,9.56,9.56,183436,0.793993682708545,0.797305439466454,0.791509865140114,0.791509865140114,2215573.34562036,0.0,1.0
1999-05-28,9.75,9.75,9.5,9.63,319346,0.807240709740179,0.807240709740179,0.786542230003251,0.797305439466454,3857119.02587539,0.0,1.0
1999-06-01,9.59,9.72,9.5,9.72,156360,0.793993682708545,0.804756892171748,0.786542230003251,0.804756892171748,1888544.49683377,0.0,1.0
1999-06-02,9.63,9.66,9.53,9.58,224028,0.797305439466454,0.799789257034885,0.789026047571683,0.793165743519068,2705850.89880196,0.0,1.0
1999-06-03,9.63,9.69,9.56,9.56,158039,0.797305439466454,0.802273074603316,0.791509865140114,0.791509865140114,1908823.76397488,0.0,1.0
1999-06-04,9.63,9.75,9.56,9.59,180433,0.797305439466454,0.807240709740179,0.791509865140114,0.793993682708545,2179302.56585576,0.0,1.0
1999-06-07,9.59,9.66,9.59,9.63,150044,0.793993682708545,0.799789257034885,0.793993682708545,0.797305439466454,1812258.70096525,0.0,1.0
1999-06-08,9.63,9.69,9.59,9.64,351237,0.797305439466454,0.802273074603316,0.793993682708545,0.798133378655931,4242304.31973908,0.0,1.0
1999-06-09,9.66,9.69,9.63,9.67,198057,0.799789257034885,0.802273074603316,0.797305439466454,0.800617196224362,2392168.44083785,0.0,1.0
1999-06-10,9.72,9.72,9.56,9.63,290548,0.804756892171748,0.804756892171748,0.791509865140114,0.797305439466454,3509291.54813288,0.0,1.0
1999-06-11,9.72,9.75,9.59,9.63,238163,0.804756892171748,0.807240709740179,0.793993682708545,0.797305439466454,2876575.99769391,0.0,1.0
1999-06-14,9.75,9.81,9.59,9.66,756758,0.807240709740179,0.812208344877042,0.793993682708545,0.799789257034885,9140260.65704099,0.0,1.0
1999-06-15,9.88,9.91,9.63,9.69,684408,0.818003919203381,0.820487736771813,0.797305439466454,0.802273074603316,8266404.20816709,0.0,1.0
1999-06-16,9.84,9.88,9.75,9.84,272747,0.814692162445473,0.818003919203381,0.807240709740179,0.814692162445473,3294287.83498286,0.0,1.0
1999-06-17,9.84,9.94,9.81,9.86,210733,0.814692162445473,0.822971554340244,0.812208344877042,0.816348040824427,2545271.47257144,0.0,1.0
1999-06-18,9.94,10.0,9.84,9.88,506007,0.822971554340244,0.827939189477107,0.814692162445473,0.818003919203381,6111644.50760658,0.0,1.0
1999-06-21,9.91,10.0,9.84,9.94,137456,0.820487736771813,0.827939189477107,0.814692162445473,0.822971554340244,1660218.54922475,0.0,1.0
1999-06-22,9.97,10.03,9.88,9.88,543021,0.825455371908675,0.830423007045538,0.818003919203381,0.818003919203381,6558706.32652321,0.0,1.0
1999-06-23,10.0,10.0,9.88,9.98,175265,0.827939189477107,0.827939189477107,0.818003919203381,0.826283311098153,2116882.52262452,0.0,1.0
1999-06-24,10.0,10.03,9.94,10.0,358746,0.827939189477107,0.830423007045538,0.822971554340244,0.827939189477107,4332999.38642317,0.0,1.0
1999-06-25,9.97,10.03,9.94,9.94,162544,0.825455371908675,0.830423007045538,0.822971554340244,0.822971554340244,1963235.97271264,0.0,1.0
1999-06-28,9.97,10.03,9.97,9.97,137853,0.825455371908675,0.830423007045538,0.825455371908675,0.825455371908675,1665013.58737545,0.0,1.0
1999-06-29,10.0,10.03,9.97,10.0,265724,0.827939189477107,0.830423007045538,0.825455371908675,0.827939189477107,3209462.7646243,0.0,1.0
1999-06-30,10.44,10.44,10.0,10.0,2295583,0.864368513814099,0.864368513814099,0.827939189477107,0.827939189477107,27726468.6727753,0.0,1.0
1999-07-01,10.13,10.37,9.94,10.37,316034,0.838702398940309,0.85857293948776,0.822971554340244,0.85857293948776,3817116.0879532,0.0,1.0
1999-07-02,10.31,10.31,10.06,10.13,328843,0.853605304350897,0.853605304350897,0.832906824613969,0.838702398940309,3971825.51785819,0.0,1.0
1999-07-06,10.31,10.31,10.06,10.31,269346,0.853605304350897,0.853605304350897,0.832906824613969,0.853605304350897,3253209.93888583,0.0,1.0
1999-07-07,10.31,10.31,10.13,10.31,275530,0.853605304350897,0.853605304350897,0.838702398940309,0.853605304350897,3327901.4147647,0.0,1.0
1999-07-08,10.31,10.37,10.13,10.19,592800,0.853605304350897,0.85857293948776,0.838702398940309,0.843670034077172,7159946.13534828,0.0,1.0
1999-07-09,10.27,10.37,10.19,10.37,220760,0.850293547592989,0.85857293948776,0.843670034077172,0.85857293948776,2666379.40087633,0.0,1.0
1999-07-12,10.25,10.37,10.19,10.19,147041,0.848637669214034,0.85857293948776,0.843670034077172,0.843670034077172,1775987.92120065,0.0,1.0
1999-07-13,10.28,10.31,10.19,10.25,243949,0.851121486782466,0.853605304350897,0.843670034077172,0.848637669214034,2946460.35724035,0.0,1.0
1999-07-14,10.44,10.5,10.25,10.31,574912,0.864368513814099,0.869336148950962,0.848637669214034,0.853605304350897,6943891.6203869,0.0,1.0
1999-07-15,10.44,10.5,10.37,10.44,285424,0.864368513814099,0.869336148950962,0.85857293948776,0.864368513814099,3447402.94489819,0.0,1.0
1999-07-16,10.44,10.44,10.31,10.37,127650,0.864368513814099,0.864368513814099,0.853605304350897,0.85857293948776,1541779.89908436,0.0,1.0
1999-07-19,10.31,10.44,10.25,10.41,187633,0.853605304350897,0.864368513814099,0.848637669214034,0.861884696245668,2266265.47438226,0.0,1.0
1999-07-20,10.25,10.37,10.19,10.37,299823,0.848637669214034,0.85857293948776,0.843670034077172,0.85857293948776,3621316.68376945,0.0,1.0
1999-07-21,10.28,10.31,10.19,10.25,249249,0.851121486782466,0.853605304350897,0.843670034077172,0.848637669214034,3010474.72046124,0.0,1.0
1999-07-22,10.25,10.31,10.25,10.28,194435,0.848637669214034,0.853605304350897,0.848637669214034,0.851121486782466,2348421.26657632,0.0,1.0
1999-07-23,10.19,10.31,10.19,10.25,48277,0.843670034077172,0.853605304350897,0.843670034077172,0.848637669214034,583098.379851904,0.0,1.0
1999-07-26,10.25,10.25,10.19,10.22,133657,0.848637669214034,0.848637669214034,0.843670034077172,0.846153851645603,1614333.53679529,0.0,1.0
1999-07-27,10.31,10.37,10.19,10.25,168065,0.853605304350897,0.85857293948776,0.843670034077172,0.848637669214034,2029919.61409803,0.0,1.0
1999-07-28,10.44,10.44,10.25,10.31,108171,0.864368513814099,0.864368513814099,0.848637669214034,0.853605304350897,1306508.99697497,0.0,1.0
1999-07-29,10.37,10.37,10.19,10.25,75486,0.85857293948776,0.85857293948776,0.843670034077172,0.848637669214034,911733.626809886,0.0,1.0
1999-07-30,10.37,10.37,10.19,10.37,152959,0.85857293948776,0.85857293948776,0.843670034077172,0.85857293948776,1847466.60073674,0.0,1.0
1999-08-02,10.34,10.44,10.25,10.31,206449,0.856089121919328,0.864368513814099,0.848637669214034,0.853605304350897,2493528.54199818,0.0,1.0
1999-08-03,10.37,10.44,10.31,10.44,197261,0.85857293948776,0.864368513814099,0.853605304350897,0.864368513814099,2382554.20817297,0.0,1.0
1999-08-04,10.31,10.37,10.25,10.31,211970,0.861884696245668,0.86690051407057,0.856868878420766,0.861884696245668,2535618.40640581,0.1,1.0
1999-08-05,10.25,10.37,10.19,10.37,177650,0.856868878420766,0.86690051407057,0.851853060595864,0.86690051407057,2125077.18025189,0.0,1.0
1999-08-06,10.19,10.31,10.19,10.19,181140,0.851853060595864,0.861884696245668,0.851853060595864,0.851853060595864,2166825.10796976,0.0,1.0
1999-08-09,10.19,10.31,10.19,10.19,132376,0.851853060595864,0.861884696245668,0.851853060595864,0.851853060595864,1583502.48698578,0.0,1.0
1999-08-10,10.19,10.25,10.13,10.25,632111,0.851853060595864,0.856868878420766,0.846837242770962,0.856868878420766,7561410.98500536,0.0,1.0
1999-08-11,10.19,10.25,10.13,10.19,302120,0.851853060595864,0.856868878420766,0.846837242770962,0.851853060595864,3614006.85447622,0.0,1.0
1999-08-12,10.13,10.19,10.13,10.16,101281,0.846837242770962,0.851853060595864,0.846837242770962,0.849345151683413,1211539.21696083,0.0,1.0
1999-08-13,10.13,10.25,10.13,10.25,87588,0.846837242770962,0.856868878420766,0.846837242770962,0.856868878420766,1047741.40199213,0.0,1.0
1999-08-16,10.13,10.19,10.13,10.13,106979,0.846837242770962,0.851853060595864,0.846837242770962,0.846837242770962,1279699.58720049,0.0,1.0
1999-08-17,10.14,10.19,10.06,10.13,143551,0.847673212408446,0.851853060595864,0.840985455308576,0.846837242770962,1717179.59078153,0.0,1.0
1999-08-18,10.06,10.19,10.06,10.16,192756,0.840985455308576,0.851853060595864,0.840985455308576,0.849345151683413,2305777.5229757,0.0,1.0
1999-08-19,10.06,10.13,10.06,10.13,128754,0.840985455308576,0.846837242770962,0.840985455308576,0.846837242770962,1540175.55455194,0.0,1.0
1999-08-20,10.13,10.13,10.06,10.09,77385,0.846837242770962,0.846837242770962,0.840985455308576,0.843493364221027,925691.514741303,0.0,1.0
1999-08-23,10.0,10.06,10.0,10.03,108746,0.835969637483674,0.840985455308576,0.835969637483674,0.838477546396125,1300836.71851209,0.0,1.0
1999-08-24,10.06,10.13,10.0,10.0,202650,0.840985455308576,0.846837242770962,0.835969637483674,0.835969637483674,2424131.10373231,0.0,1.0
1999-08-25,10.06,10.13,10.06,10.09,197350,0.840985455308576,0.846837242770962,0.840985455308576,0.843493364221027,2360731.67195446,0.0,1.0
1999-08-26,10.13,10.13,10.06,10.06,221643,0.846837242770962,0.846837242770962,0.840985455308576,0.840985455308576,2651328.35047886,0.0,1.0
1999-08-27,10.09,10.13,10.06,10.06,288339,0.843493364221027,0.846837242770962,0.840985455308576,0.840985455308576,3449156.36969687,0.0,1.0
1999-08-30,9.97,10.09,9.97,10.09,353313,0.833461728571223,0.843493364221027,0.833461728571223,0.843493364221027,4226385.55466555,0.0,1.0
1999-08-31,10.13,10.13,9.97,9.97,407332,0.846837242770962,0.846837242770962,0.833461728571223,0.833461728571223,4872569.31036511,0.0,1.0
1999-09-01,10.06,10.13,10.06,10.06,330830,0.840985455308576,0.846837242770962,0.840985455308576,0.840985455308576,3957440.38020114,0.0,1.0
1999-09-02,10.03,10.13,10.0,10.08,171246,0.838477546396125,0.846837242770962,0.835969637483674,0.842657394583543,2048471.52721314,0.0,1.0
1999-09-03,10.13,10.13,10.0,10.06,325751,0.846837242770962,0.846837242770962,0.835969637483674,0.840985455308576,3896684.58510686,0.0,1.0
1999-09-07,10.13,10.16,10.0,10.09,312456,0.846837242770962,0.849345151683413,0.835969637483674,0.843493364221027,3737647.70859997,0.0,1.0
1999-09-08,10.13,10.19,10.03,10.11,401634,0.846837242770962,0.851853060595864,0.838477546396125,0.845165303495995,4804408.94012546,0.0,1.0
1999-09-09,10.13,10.13,10.06,10.08,136882,0.846837242770962,0.846837242770962,0.840985455308576,0.842657394583543,1637403.96615389,0.0,1.0
1999-09-10,10.13,10.19,10.06,10.09,410512,0.846837242770962,0.851853060595864,0.840985455308576,0.843493364221027,4910608.96943182,0.0,1.0
1999-09-13,10.13,10.13,10.06,10.06,73057,0.846837242770962,0.846837242770962,0.840985455308576,0.840985455308576,873919.299508372,0.0,1.0
1999-09-14,10.13,10.13,10.06,10.06,148852,0.846837242770962,0.846837242770962,0.840985455308576,0.840985455308576,1780590.98471632,0.0,1.0
1999-09-15,10.06,10.13,10.06,10.06,298631,0.840985455308576,0.846837242770962,0.840985455308576,0.840985455308576,3572270.88891529,0.0,1.0
1999-09-16,10.06,10.09,10.06,10.09,107553,0.840985455308576,0.843493364221027,0.840985455308576,0.843493364221027,1286565.8652836,0.0,1.0
1999-09-17,10.09,10.09,10.06,10.06,83481,0.843493364221027,0.843493364221027,0.840985455308576,0.840985455308576,998612.823442769,0.0,1.0
1999-09-20,10.06,10.09,10.0,10.06,129064,0.840985455308576,0.843493364221027,0.835969637483674,0.840985455308576,1543883.8232031,0.0,1.0
1999-09-21,9.84,10.0,9.84,10.0,152473,0.822594123283935,0.835969637483674,0.822594123283935,0.835969637483674,1823905.95499322,0.0,1.0
1999-09-22,9.84,10.0,9.75,9.84,154240,0.822594123283935,0.835969637483674,0.815070396546582,0.822594123283935,1845043.08630482,0.0,1.0
1999-09-23,9.75,9.88,9.72,9.81,119567,0.815070396546582,0.82593800183387,0.812562487634131,0.820086214371484,1430279.21875135,0.0,1.0
1999-09-24,9.81,9.81,9.63,9.75,128445,0.820086214371484,0.820086214371484,0.805038760896778,0.815070396546582,1536479.24805772,0.0,1.0
1999-09-27,9.97,10.0,9.75,9.75,277120,0.833461728571223,0.835969637483674,0.815070396546582,0.815070396546582,3314952.9309958,0.0,1.0
1999-09-28,9.94,10.0,9.88,10.0,69258,0.830953819658772,0.835969637483674,0.82593800183387,0.835969637483674,828475.065296287,0.0,1.0
1999-09-29,9.97,10.06,9.88,9.97,173366,0.833461728571223,0.840985455308576,0.82593800183387,0.833461728571223,2073831.29992428,0.0,1.0
1999-09-30,9.97,10.06,9.88,9.97,168375,0.833461728571223,0.840985455308576,0.82593800183387,0.833461728571223,2014128.17464065,0.0,1.0
1999-10-01,9.97,10.06,9.91,9.91,463030,0.833461728571223,0.840985455308576,0.828445910746321,0.828445910746321,5538837.52756562,0.0,1.0
1999-10-04,10.0,10.03,9.94,9.94,92845,0.835969637483674,0.838477546396125,0.830953819658772,0.830953819658772,1110626.4610216,0.0,1.0
1999-10-05,10.06,10.06,10.0,10.0,151148,0.840985455308576,0.840985455308576,0.835969637483674,0.835969637483674,1808056.09704876,0.0,1.0
1999-10-06,10.06,10.13,10.0,10.0,93463,0.840985455308576,0.846837242770962,0.835969637483674,0.835969637483674,1118019.07401003,0.0,1.0
1999-10-07,10.09,10.13,10.06,10.09,178534,0.843493364221027,0.846837242770962,0.840985455308576,0.843493364221027,2135651.72698616,0.0,1.0
1999-10-08,10.0,10.13,10.0,10.0,69479,0.835969637483674,0.846837242770962,0.835969637483674,0.835969637483674,831118.701979854,0.0,1.0
1999-10-11,10.0,10.06,9.94,10.0,33481,0.835969637483674,0.840985455308576,0.830953819658772,0.835969637483674,400504.976481922,0.0,1.0
1999-10-12,10.0,10.06,10.0,10.03,139841,0.835969637483674,0.840985455308576,0.835969637483674,0.838477546396125,1672799.98853704,0.0,1.0
1999-10-13,9.97,9.97,9.94,9.94,20760,0.833461728571223,0.833461728571223,0.830953819658772,0.830953819658772,248334.378058144,0.0,1.0
1999-10-14,9.94,10.0,9.94,9.94,47350,0.830953819658772,0.835969637483674,0.830953819658772,0.830953819658772,566408.131071922,0.0,1.0
1999-10-15,9.88,9.97,9.81,9.97,64090,0.82593800183387,0.833461728571223,0.820086214371484,0.833461728571223,766654.638234414,0.0,1.0
1999-10-18,9.94,9.94,9.75,9.88,60468,0.830953819658772,0.830953819658772,0.815070396546582,0.82593800183387,723327.70580057,0.0,1.0
1999-10-19,9.81,9.94,9.75,9.88,41078,0.820086214371484,0.830953819658772,0.815070396546582,0.82593800183387,491381.482749154,0.0,1.0
1999-10-20,9.75,9.94,9.75,9.88,17889,0.815070396546582,0.830953819658772,0.815070396546582,0.82593800183387,213991.025485652,0.0,1.0
1999-10-21,9.81,9.88,9.69,9.75,69390,0.820086214371484,0.82593800183387,0.81005457872168,0.815070396546582,830054.070012264,0.0,1.0
1999-10-22,9.88,9.94,9.75,9.81,27871,0.82593800183387,0.830953819658772,0.815070396546582,0.820086214371484,333397.276052915,0.0,1.0
1999-10-25,9.69,9.78,9.69,9.75,29284,0.81005457872168,0.817578305459033,0.81005457872168,0.815070396546582,350299.803808029,0.0,1.0
1999-10-26,9.75,9.81,9.75,9.75,51369,0.815070396546582,0.820086214371484,0.815070396546582,0.815070396546582,614484.039810635,0.0,1.0
1999-10-27,9.75,9.81,9.75,9.75,55565,0.815070396546582,0.820086214371484,0.815070396546582,0.815070396546582,664677.250327589,0.0,1.0
1999-10-28,9.97,10.0,9.75,9.75,133348,0.833461728571223,0.835969637483674,0.815070396546582,0.815070396546582,1595129.7035307,0.0,1.0
1999-10-29,10.0,10.06,9.94,9.97,432023,0.835969637483674,0.840985455308576,0.830953819658772,0.833461728571223,5167926.92735132,0.0,1.0
1999-11-01,10.06,10.06,9.97,10.0,29770,0.840985455308576,0.840985455308576,0.833461728571223,0.835969637483674,356113.412080488,0.0,1.0
1999-11-02,9.94,10.06,9.94,10.06,354638,0.830953819658772,0.840985455308576,0.830953819658772,0.840985455308576,4242235.41261002,0.0,1.0
1999-11-03,10.0,10.0,9.94,9.94,234364,0.844329333858511,0.844329333858511,0.83926335785536,0.83926335785536,2775741.53356697,0.1,1.0
1999-11-04,10.0,10.06,9.94,9.94,182553,0.844329333858511,0.849395309861662,0.83926335785536,0.83926335785536,2162106.57002462,0.0,1.0
1999-11-05,10.06,10.06,10.0,10.03,118154,0.849395309861662,0.849395309861662,0.844329333858511,0.846862321860086,1399382.86237251,0.0,1.0
1999-11-08,10.03,10.06,9.88,10.03,95848,0.846862321860086,0.849395309861662,0.834197381852209,0.846862321860086,1135196.84981195,0.0,1.0
1999-11-09,10.0,10.06,9.88,9.94,70848,0.844329333858511,0.849395309861662,0.834197381852209,0.83926335785536,839103.856266972,0.0,1.0
1999-11-10,9.94,10.06,9.81,9.97,108657,0.83926335785536,0.849395309861662,0.828287076515199,0.841796345856935,1286903.05598465,0.0,1.0
1999-11-11,9.94,10.06,9.88,9.94,85468,0.83926335785536,0.849395309861662,0.834197381852209,0.83926335785536,1012259.03889207,0.0,1.0
1999-11-12,9.94,10.0,9.88,9.97,173763,0.83926335785536,0.844329333858511,0.834197381852209,0.841796345856935,2058000.27349421,0.0,1.0
1999-11-15,10.0,10.0,9.81,9.81,146864,0.844329333858511,0.844329333858511,0.828287076515199,0.828287076515199,1739416.05615956,0.0,1.0
1999-11-16,10.22,10.25,9.97,9.97,810380,0.862904579203398,0.865437567204974,0.841796345856935,0.841796345856935,9597913.60435903,0.0,1.0
1999-11-17,10.31,10.37,10.19,10.19,673675,0.870503543208125,0.875569519211276,0.860371591201822,0.860371591201822,7978817.8970564,0.0,1.0
1999-11-18,10.44,10.5,10.31,10.34,437235,0.881479824548285,0.886545800551436,0.870503543208125,0.8730365312097,5178488.80130546,0.0,1.0
1999-11-19,10.52,10.56,10.37,10.37,543595,0.888234459219153,0.891611776554588,0.875569519211276,0.875569519211276,6438186.8330432,0.0,1.0
1999-11-22,10.31,10.44,10.31,10.44,428931,0.870503543208125,0.881479824548285,0.870503543208125,0.881479824548285,5080138.55256956,0.0,1.0
1999-11-23,10.31,10.37,10.25,10.31,143860,0.870503543208125,0.875569519211276,0.865437567204974,0.870503543208125,1703837.5220552,0.0,1.0
1999-11-24,10.19,10.31,10.19,10.28,396334,0.860371591201822,0.870503543208125,0.860371591201822,0.867970555206549,4694068.82014615,0.0,1.0
1999-11-26,10.19,10.19,10.13,10.13,50353,0.860371591201822,0.860371591201822,0.855305615198672,0.855305615198672,596366.820158803,0.0,1.0
1999-11-29,10.37,10.44,10.13,10.13,1564885,0.875569519211276,0.881479824548285,0.855305615198672,0.855305615198672,18534059.368145,0.0,1.0
1999-11-30,10.31,10.34,10.19,10.31,189267,0.870503543208125,0.8730365312097,0.860371591201822,0.870503543208125,2241625.30437106,0.0,1.0
1999-12-01,10.31,10.34,10.25,10.28,290239,0.870503543208125,0.8730365312097,0.865437567204974,0.867970555206549,3437509.37413998,0.0,1.0
1999-12-02,10.31,10.37,10.25,10.31,1095848,0.870503543208125,0.875569519211276,0.865437567204974,0.870503543208125,12978916.5916109,0.0,1.0
1999-12-03,10.19,10.37,10.19,10.31,1501193,0.860371591201822,0.875569519211276,0.860371591201822,0.870503543208125,17779709.1703504,0.0,1.0
1999-12-06,9.94,10.22,9.88,10.19,108083,0.83926335785536,0.862904579203398,0.834197381852209,0.860371591201822,1280104.76085286,0.0,1.0
1999-12-07,10.06,10.13,9.94,10.06,102783,0.849395309861662,0.855305615198672,0.83926335785536,0.849395309861662,1217333.04622132,0.0,1.0
1999-12-08,9.97,10.0,9.88,9.94,104373,0.841796345856935,0.844329333858511,0.834197381852209,0.83926335785536,1236164.56061078,0.0,1.0
1999-12-09,9.88,10.0,9.84,9.94,136882,0.834197381852209,0.844329333858511,0.830820064516775,0.83926335785536,1621192.04569692,0.0,1.0
1999-12-10,10.06,10.19,9.88,9.88,431405,0.849395309861662,0.860371591201822,0.834197381852209,0.834197381852209,5109439.91521078,0.0,1.0
1999-12-13,10.0,10.13,9.94,10.06,203931,0.844329333858511,0.855305615198672,0.83926335785536,0.849395309861662,2415301.6106648,0.0,1.0
1999-12-14,10.0,10.13,9.94,10.0,162456,0.844329333858511,0.855305615198672,0.83926335785536,0.844329333858511,1924083.33437369,0.0,1.0
1999-12-15,10.0,10.0,9.88,9.97,94170,0.844329333858511,0.844329333858511,0.834197381852209,0.841796345856935,1115323.08808521,0.0,1.0
1999-12-16,9.97,10.03,9.94,9.98,91166,0.841796345856935,0.846862321860086,0.83926335785536,0.842640675190794,1079744.55398084,0.0,1.0
1999-12-17,10.0,10.06,9.97,10.06,565901,0.844329333858511,0.849395309861662,0.841796345856935,0.849395309861662,6702372.84560376,0.0,1.0
1999-12-20,9.94,10.0,9.94,10.0,332730,0.83926335785536,0.844329333858511,0.83926335785536,0.844329333858511,3940760.86968876,0.0,1.0
1999-12-21,9.94,10.0,9.94,9.95,292138,0.83926335785536,0.844329333858511,0.83926335785536,0.840107687189218,3460000.59792966,0.0,1.0
1999-12-22,9.94,10.0,9.94,9.94,298322,0.83926335785536,0.844329333858511,0.83926335785536,0.83926335785536,3533242.16081294,0.0,1.0
1999-12-23,9.97,10.06,9.94,9.97,97173,0.841796345856935,0.849395309861662,0.83926335785536,0.841796345856935,1150889.77846983,0.0,1.0
1999-12-27,9.81,9.94,9.75,9.94,71157,0.828287076515199,0.83926335785536,0.823221100512048,0.83926335785536,842763.565667188,0.0,1.0
1999-12-28,9.72,9.88,9.69,9.81,26678,0.820688112510473,0.834197381852209,0.818155124508897,0.828287076515199,315966.755271712,0.0,1.0
1999-12-29,9.69,9.81,9.69,9.72,15680,0.818155124508897,0.828287076515199,0.818155124508897,0.820688112510473,185709.525551408,0.0,1.0
1999-12-30,9.69,9.75,9.63,9.75,104859,0.818155124508897,0.823221100512048,0.813089148505746,0.823221100512048,1241920.6084053,0.0,1.0
1999-12-31,9.75,9.78,9.56,9.69,47968,0.823221100512048,0.825754088513624,0.807178843168736,0.818155124508897,568119.548574612,0.0,1.0
2000-01-03,9.44,9.69,9.31,9.69,87853,0.797046891162434,0.818155124508897,0.786070609822274,0.818155124508897,1040506.31047626,0.0,1.0
2000-01-04,9.38,9.63,9.31,9.38,2382155,0.791980915159283,0.813089148505746,0.786070609822274,0.791980915159283,28213576.2015251,0.0,1.0
2000-01-05,9.38,9.38,9.25,9.31,82288,0.791980915159283,0.791980915159283,0.781004633819123,0.786070609822274,974596.010113152,0.0,1.0
2000-01-06,9.31,9.38,9.25,9.31,62279,0.786070609822274,0.791980915159283,0.781004633819123,0.786070609822274,737615.021799496,0.0,1.0
2000-01-07,9.41,9.44,9.31,9.31,74647,0.794513903160859,0.797046891162434,0.786070609822274,0.786070609822274,884098.147566066,0.0,1.0
2000-01-10,9.38,9.44,9.19,9.19,116784,0.791980915159283,0.797046891162434,0.775938657815971,0.775938657815971,1383156.96632625,0.0,1.0
2000-01-11,9.41,9.5,9.38,9.38,88074,0.794513903160859,0.802112867165585,0.791980915159283,0.791980915159283,1043123.7725392,0.0,1.0
2000-01-12,9.31,9.5,9.31,9.38,74867,0.786070609822274,0.802112867165585,0.786070609822274,0.791980915159283,886703.765909262,0.0,1.0
2000-01-13,9.38,9.5,9.31,9.34,132553,0.791980915159283,0.802112867165585,0.786070609822274,0.788603597823849,1569920.58293468,0.0,1.0
2000-01-14,9.56,9.63,9.44,9.5,108966,0.807178843168736,0.813089148505746,0.797046891162434,0.802112867165585,1290562.76538486,0.0,1.0
2000-01-18,9.5,9.5,9.44,9.44,120141,0.802112867165585,0.802112867165585,0.797046891162434,0.797046891162434,1422916.33349947,0.0,1.0
2000-01-19,9.56,9.56,9.44,9.5,92049,0.807178843168736,0.807178843168736,0.797046891162434,0.802112867165585,1090202.55851285,0.0,1.0
2000-01-20,9.75,9.88,9.44,9.69,139443,0.823221100512048,0.834197381852209,0.797046891162434,0.818155124508897,1651523.81195567,0.0,1.0
2000-01-21,9.69,9.81,9.56,9.72,118860,0.818155124508897,0.828287076515199,0.807178843168736,0.820688112510473,1407744.52851022,0.0,1.0
2000-01-24,9.56,9.81,9.38,9.69,83966,0.807178843168736,0.828287076515199,0.791980915159283,0.818155124508897,994469.771839891,0.0,1.0
2000-01-25,9.56,9.69,9.44,9.56,76546,0.807178843168736,0.818155124508897,0.797046891162434,0.807178843168736,906589.371355743,0.0,1.0
2000-01-26,9.5,9.56,9.44,9.44,78754,0.802112867165585,0.807178843168736,0.797046891162434,0.797046891162434,932740.304545635,0.0,1.0
2000-01-27,9.47,9.5,9.44,9.5,48763,0.79957987916401,0.802112867165585,0.797046891162434,0.802112867165585,577535.305769342,0.0,1.0
2000-01-28,9.69,9.75,9.44,9.47,77871,0.818155124508897,0.823221100512048,0.797046891162434,0.79957987916401,922282.300013626,0.0,1.0
2000-01-31,9.66,9.69,9.56,9.69,363913,0.815622136507322,0.818155124508897,0.807178843168736,0.818155124508897,4310083.58239728,0.0,1.0
2000-02-01,9.69,9.69,9.56,9.59,102871,0.818155124508897,0.818155124508897,0.807178843168736,0.809711831170312,1218375.2935586,0.0,1.0
2000-02-02,9.56,9.69,9.5,9.63,373631,0.81646646584118,0.827569043305547,0.811342199319164,0.822444776783532,4374842.70259645,0.11,1.0
2000-02-03,9.5,9.69,9.44,9.69,425530,0.811342199319164,0.827569043305547,0.806217932797148,0.827569043305547,4982527.72183215,0.0,1.0
2000-02-04,9.47,9.5,9.44,9.5,185071,0.808780066058156,0.811342199319164,0.806217932797148,0.811342199319164,2166995.01329448,0.0,1.0
2000-02-07,9.38,9.45,9.31,9.45,93772,0.801093666275133,0.807071977217484,0.795115355332781,0.807071977217484,1097975.67628991,0.0,1.0
2000-02-08,9.38,9.47,9.31,9.44,140371,0.801093666275133,0.808780066058156,0.795115355332781,0.806217932797148,1643603.03349071,0.0,1.0
2000-02-09,9.34,9.44,9.31,9.44,57553,0.797677488593789,0.806217932797148,0.795115355332781,0.806217932797148,673887.664734814,0.0,1.0
2000-02-10,9.31,9.44,9.31,9.31,108878,0.795115355332781,0.806217932797148,0.795115355332781,0.795115355332781,1274851.7220822,0.0,1.0
2000-02-11,9.28,9.34,9.25,9.31,278843,0.792553222071773,0.797677488593789,0.789991088810765,0.795115355332781,3264970.68958438,0.0,1.0
2000-02-14,9.19,9.38,9.19,9.38,110159,0.784866822288749,0.801093666275133,0.784866822288749,0.801093666275133,1289850.94190611,0.0,1.0
2000-02-15,9.19,9.38,9.12,9.19,158966,0.784866822288749,0.801093666275133,0.778888511346398,0.784866822288749,1861331.75529051,0.0,1.0
2000-02-16,9.19,9.25,9.12,9.17,97659,0.784866822288749,0.789991088810765,0.778888511346398,0.783158733448077,1143488.53144645,0.0,1.0
2000-02-17,9.19,9.31,9.19,9.22,257023,0.784866822288749,0.795115355332781,0.784866822288749,0.787428955549757,3009480.46588599,0.0,1.0
2000-02-18,9.12,9.31,9.12,9.31,231758,0.778888511346398,0.795115355332781,0.778888511346398,0.795115355332781,2713652.76186491,0.0,1.0
2000-02-22,9.22,9.25,8.94,9.12,231360,0.787428955549757,0.789991088810765,0.76351571178035,0.778888511346398,2708992.58271588,0.0,1.0
2000-02-23,9.25,9.25,9.06,9.16,214753,0.789991088810765,0.789991088810765,0.773764244824382,0.782304689027742,2514541.33867558,0.0,1.0
2000-02-24,9.12,9.25,9.0,9.19,362014,0.778888511346398,0.789991088810765,0.768639978302366,0.784866822288749,4238819.33281165,0.0,1.0
2000-02-25,9.06,9.12,9.0,9.06,353445,0.773764244824382,0.778888511346398,0.768639978302366,0.773764244824382,4138484.97319334,0.0,1.0
2000-02-28,9.06,9.12,9.03,9.03,270141,0.773764244824382,0.778888511346398,0.771202111563374,0.771202111563374,3163079.03391878,0.0,1.0
2000-02-29,9.56,9.63,9.09,9.09,466608,0.81646646584118,0.822444776783532,0.77632637808539,0.77632637808539,5463509.72958112,0.0,1.0
2000-03-01,9.44,9.53,9.31,9.53,81360,0.806217932797148,0.813904332580172,0.795115355332781,0.813904332580172,952643.657199877,0.0,1.0
2000-03-02,9.44,9.47,9.19,9.39,314223,0.806217932797148,0.808780066058156,0.784866822288749,0.801947710695469,3679234.85614942,0.0,1.0
2000-03-03,9.5,9.56,9.25,9.38,281846,0.811342199319164,0.81646646584118,0.789991088810765,0.801093666275133,3300132.79507321,0.0,1.0
2000-03-06,9.44,9.5,9.38,9.47,180654,0.806217932797148,0.811342199319164,0.801093666275133,0.808780066058156,2115276.39193445,0.0,1.0
2000-03-07,9.19,9.5,9.19,9.41,404019,0.784866822288749,0.811342199319164,0.784866822288749,0.803655799536141,4730655.57692032,0.0,1.0
2000-03-08,9.44,9.81,9.12,9.19,340415,0.806217932797148,0.837817576349579,0.778888511346398,0.784866822288749,3985916.79653019,0.0,1.0
2000-03-09,9.56,9.56,9.38,9.38,261440,0.81646646584118,0.81646646584118,0.801093666275133,0.801093666275133,3061199.08724602,0.0,1.0
2000-03-10,9.31,9.69,9.31,9.5,336749,0.795115355332781,0.827569043305547,0.795115355332781,0.811342199319164,3942991.62879058,0.0,1.0
2000-03-13,9.38,9.63,9.25,9.31,394920,0.801093666275133,0.822444776783532,0.789991088810765,0.795115355332781,4624115.45109852,0.0,1.0
2000-03-14,9.53,9.66,9.44,9.44,451723,0.813904332580172,0.82500691004454,0.806217932797148,0.806217932797148,5289221.37120575,0.0,1.0
2000-03-15,9.53,9.63,9.5,9.5,270053,0.813904332580172,0.822444776783532,0.811342199319164,0.811342199319164,3162048.64254914,0.0,1.0
2000-03-16,9.75,9.75,9.53,9.53,381625,0.832693309827563,0.832693309827563,0.813904332580172,0.813904332580172,4468444.39133362,0.0,1.0
2000-03-17,9.81,9.81,9.5,9.5,322747,0.837817576349579,0.837817576349579,0.811342199319164,0.811342199319164,3779042.31109008,0.0,1.0
2000-03-20,9.63,9.75,9.5,9.5,299028,0.822444776783532,0.832693309827563,0.811342199319164,0.811342199319164,3501316.70999465,0.0,1.0
2000-03-21,9.63,9.75,9.44,9.5,256140,0.822444776783532,0.832693309827563,0.806217932797148,0.811342199319164,2999141.42521112,0.0,1.0
2000-03-22,9.5,9.56,9.34,9.44,51855,0.811342199319164,0.81646646584118,0.797677488593789,0.806217932797148,607169.82355088,0.0,1.0
2000-03-23,9.38,9.63,9.31,9.44,94081,0.801093666275133,0.822444776783532,0.795115355332781,0.806217932797148,1101593.75507647,0.0,1.0
2000-03-24,9.25,9.38,9.09,9.31,34452,0.789991088810765,0.801093666275133,0.77632637808539,0.795115355332781,403398.221212514,0.0,1.0
2000-03-27,9.31,9.44,9.12,9.25,37191,0.795115355332781,0.806217932797148,0.778888511346398,0.789991088810765,435469.152592436,0.0,1.0
2000-03-28,9.31,9.38,9.25,9.25,107244,0.795115355332781,0.801093666275133,0.789991088810765,0.789991088810765,1255719.22778692,0.0,1.0
2000-03-29,9.25,9.31,9.12,9.31,76767,0.789991088810765,0.795115355332781,0.778888511346398,0.795115355332781,898864.253100577,0.0,1.0
2000-03-30,9.31,9.31,9.16,9.16,22659,0.795115355332781,0.795115355332781,0.782304689027742,0.782304689027742,265314.068688447,0.0,1.0
2000-03-31,9.44,9.75,9.19,9.19,104064,0.806217932797148,0.832693309827563,0.784866822288749,0.784866822288749,1218484.63056598,0.0,1.0
2000-04-03,9.69,9.69,9.25,9.38,117270,0.827569043305547,0.827569043305547,0.789991088810765,0.801093666275133,1373113.58996841,0.0,1.0
2000-04-04,9.59,9.63,9.25,9.63,107067,0.819028599102188,0.822444776783532,0.789991088810765,0.822444776783532,1253646.73605481,0.0,1.0
2000-04-05,9.44,9.63,9.31,9.59,61572,0.806217932797148,0.822444776783532,0.795115355332781,0.819028599102188,720946.106945807,0.0,1.0
2000-04-06,9.44,9.63,9.25,9.31,24072,0.806217932797148,0.822444776783532,0.789991088810765,0.795115355332781,281858.875566807,0.0,1.0
2000-04-07,9.56,9.56,9.31,9.34,106360,0.81646646584118,0.81646646584118,0.795115355332781,0.797677488593789,1245368.47811921,0.0,1.0
2000-04-10,9.38,9.56,9.31,9.42,100574,0.801093666275133,0.81646646584118,0.795115355332781,0.804509843956477,1177620.24556564,0.0,1.0
2000-04-11,9.28,9.44,9.25,9.38,58392,0.792553222071773,0.806217932797148,0.789991088810765,0.801093666275133,683711.509724867,0.0,1.0
2000-04-12,9.31,9.5,9.28,9.28,96069,0.795115355332781,0.811342199319164,0.792553222071773,0.792553222071773,1124871.23283598,0.0,1.0
2000-04-13,9.31,9.5,9.31,9.31,69479,0.795115355332781,0.811342199319164,0.795115355332781,0.795115355332781,813529.113306173,0.0,1.0
2000-04-14,9.19,9.44,9.06,9.38,124956,0.784866822288749,0.806217932797148,0.773764244824382,0.801093666275133,1463108.90891185,0.0,1.0
2000-04-17,9.38,9.44,9.06,9.16,77253,0.801093666275133,0.806217932797148,0.773764244824382,0.782304689027742,904554.823619249,0.0,1.0
2000-04-18,9.25,9.31,9.12,9.12,55389,0.789991088810765,0.795115355332781,0.778888511346398,0.778888511346398,648549.404236037,0.0,1.0
2000-04-19,9.12,9.31,9.12,9.19,80477,0.778888511346398,0.795115355332781,0.778888511346398,0.784866822288749,942304.616525005,0.0,1.0
2000-04-20,9.19,9.31,9.12,9.31,39973,0.784866822288749,0.795115355332781,0.778888511346398,0.795115355332781,468043.57066434,0.0,1.0
2000-04-24,9.12,9.25,9.12,9.12,71555,0.778888511346398,0.789991088810765,0.778888511346398,0.778888511346398,837836.982435314,0.0,1.0
2000-04-25,9.38,9.38,9.12,9.19,41961,0.801093666275133,0.801093666275133,0.778888511346398,0.784866822288749,491321.048423845,0.0,1.0
2000-04-26,9.44,9.5,9.19,9.25,274337,0.806217932797148,0.811342199319164,0.784866822288749,0.789991088810765,3212209.96786188,0.0,1.0
2000-04-27,9.75,9.75,9.38,9.5,311528,0.832693309827563,0.832693309827563,0.801093666275133,0.811342199319164,3647679.12045432,0.0,1.0
2000-04-28,9.75,9.75,9.63,9.75,85468,0.832693309827563,0.832693309827563,0.822444776783532,0.832693309827563,1000744.19977334,0.0,1.0
2000-05-01,9.75,9.81,9.69,9.75,96952,0.832693309827563,0.837817576349579,0.827569043305547,0.832693309827563,1135210.27351085,0.0,1.0
2000-05-02,9.44,9.75,9.44,9.73,89973,0.806217932797148,0.832693309827563,0.806217932797148,0.830985220986891,1053493.21250301,0.0,1.0
2000-05-03,9.69,9.69,9.44,9.44,92270,0.836963531929243,0.836963531929243,0.81537004555336,0.81537004555336,1068261.95633526,0.11,1.0
2000-05-04,9.97,9.97,9.63,9.63,230963,0.861148236670233,0.861148236670233,0.831781095199031,0.831781095199031,2673989.2296636,0.0,1.0
2000-05-05,10.0,10.06,9.88,9.88,281537,0.863739455035339,0.868921891765551,0.853374581574915,0.853374581574915,3259513.02049159,0.0,1.0
2000-05-08,9.97,10.06,9.94,9.97,432023,0.861148236670233,0.868921891765551,0.858557018305127,0.861148236670233,5001774.52218301,0.0,1.0
2000-05-09,9.97,10.06,9.97,9.98,342712,0.861148236670233,0.868921891765551,0.861148236670233,0.862011976125268,3967770.58176621,0.0,1.0
2000-05-10,10.06,10.13,9.97,9.97,502694,0.868921891765551,0.874968067950798,0.861148236670233,0.861148236670233,5819972.64417466,0.0,1.0
2000-05-11,10.19,10.25,10.0,10.0,599779,0.88015050468101,0.885332941411222,0.863739455035339,0.863739455035339,6943980.57774796,0.0,1.0
2000-05-12,10.25,10.31,10.13,10.13,429240,0.885332941411222,0.890515378141434,0.874968067950798,0.874968067950798,4969554.157769,0.0,1.0
2000-05-15,10.31,10.31,10.13,10.25,143154,0.890515378141434,0.890515378141434,0.874968067950798,0.885332941411222,1657374.79242676,0.0,1.0
2000-05-16,10.31,10.44,10.25,10.31,313958,0.890515378141434,0.901743991056893,0.885332941411222,0.890515378141434,3634869.26722775,0.0,1.0
2000-05-17,10.37,10.44,10.25,10.31,258348,0.895697814871646,0.901743991056893,0.885332941411222,0.890515378141434,2991040.85721579,0.0,1.0
2000-05-18,10.31,10.44,10.31,10.44,218330,0.890515378141434,0.901743991056893,0.890515378141434,0.901743991056893,2527729.84639294,0.0,1.0
2000-05-19,10.37,10.44,10.31,10.37,424823,0.895697814871646,0.901743991056893,0.890515378141434,0.895697814871646,4918416.05154669,0.0,1.0
2000-05-22,10.37,10.41,10.25,10.25,75486,0.895697814871646,0.899152772691788,0.885332941411222,0.885332941411222,873944.099229687,0.0,1.0
2000-05-23,10.37,10.56,10.25,10.28,406537,0.895697814871646,0.912108864517318,0.885332941411222,0.887924159776328,4706708.69126115,0.0,1.0
2000-05-24,10.62,10.62,10.37,10.37,335336,0.91729130124753,0.91729130124753,0.895697814871646,0.895697814871646,3882374.45962544,0.0,1.0
2000-05-25,10.69,11.0,10.59,10.62,495097,0.923337477432777,0.950113400538872,0.914700082882424,0.91729130124753,5732017.88008797,0.0,1.0
2000-05-26,10.81,10.94,10.69,10.69,264134,0.933702350893201,0.94493096380866,0.923337477432777,0.923337477432777,3058028.65042437,0.0,1.0
2000-05-30,10.87,10.87,10.75,10.81,54373,0.938884787623413,0.938884787623413,0.928519914162989,0.933702350893201,629506.961654026,0.0,1.0
2000-05-31,10.94,10.94,10.56,10.72,92447,0.94493096380866,0.94493096380866,0.912108864517318,0.925928695797883,1070311.18540507,0.0,1.0
2000-06-01,11.0,11.0,10.81,10.87,115459,0.950113400538872,0.950113400538872,0.933702350893201,0.938884787623413,1336734.11961106,0.0,1.0
2000-06-02,11.0,11.06,10.87,11.06,128578,0.950113400538872,0.955295837269085,0.938884787623413,0.955295837269085,1488620.19964967,0.0,1.0
2000-06-05,11.0,11.25,10.87,10.91,246025,0.950113400538872,0.971706886914756,0.938884787623413,0.942339745443554,2848370.51920865,0.0,1.0
2000-06-06,10.44,11.0,10.44,11.0,28887,0.901743991056893,0.950113400538872,0.901743991056893,0.950113400538872,334441.130732162,0.0,1.0
2000-06-07,11.0,11.0,10.25,10.25,75883,0.950113400538872,0.950113400538872,0.885332941411222,0.885332941411222,878540.392680052,0.0,1.0
2000-06-08,10.87,11.0,10.62,10.75,45760,0.938884787623413,0.950113400538872,0.91729130124753,0.928519914162989,529789.39115532,0.0,1.0
2000-06-09,10.75,10.87,10.62,10.87,23896,0.928519914162989,0.938884787623413,0.91729130124753,0.938884787623413,276657.501989675,0.0,1.0
2000-06-12,10.37,10.69,10.37,10.69,36882,0.895697814871646,0.923337477432777,0.895697814871646,0.923337477432777,427003.765834583,0.0,1.0
2000-06-13,11.0,11.0,10.44,10.44,88251,0.950113400538872,0.950113400538872,0.901743991056893,0.901743991056893,1021731.72112868,0.0,1.0
2000-06-14,10.94,11.0,10.81,10.81,108966,0.94493096380866,0.950113400538872,0.933702350893201,0.933702350893201,1261560.98768861,0.0,1.0
2000-06-15,10.81,11.0,10.75,10.94,99647,0.933702350893201,0.950113400538872,0.928519914162989,0.94493096380866,1153669.65604139,0.0,1.0
2000-06-16,10.94,11.06,10.81,11.06,162677,0.94493096380866,0.955295837269085,0.933702350893201,0.955295837269085,1883403.60107024,0.0,1.0
2000-06-19,10.37,10.81,10.31,10.81,89178,0.895697814871646,0.933702350893201,0.890515378141434,0.933702350893201,1032464.1242231,0.0,1.0
2000-06-20,10.62,10.69,10.31,10.31,62191,0.91729130124753,0.923337477432777,0.890515378141434,0.890515378141434,720020.367686637,0.0,1.0
2000-06-21,10.81,11.06,10.5,10.5,221864,0.933702350893201,0.955295837269085,0.906926427787106,0.906926427787106,2568644.96239694,0.0,1.0
2000-06-22,10.56,10.87,10.44,10.81,114443,0.912108864517318,0.938884787623413,0.901743991056893,0.933702350893201,1324971.31319904,0.0,1.0
2000-06-23,10.25,10.62,10.06,10.62,418507,0.885332941411222,0.91729130124753,0.868921891765551,0.91729130124753,4845292.14869405,0.0,1.0
2000-06-26,10.31,10.5,10.13,10.31,114178,0.890515378141434,0.906926427787106,0.874968067950798,0.890515378141434,1321903.25837701,0.0,1.0
2000-06-27,10.19,10.31,10.13,10.28,209231,0.88015050468101,0.890515378141434,0.874968067950798,0.887924159776328,2422385.57912628,0.0,1.0
2000-06-28,10.25,10.37,10.19,10.19,299558,0.885332941411222,0.895697814871646,0.88015050468101,0.88015050468101,3468152.3259551,0.0,1.0
2000-06-29,10.56,10.81,10.28,10.31,424514,0.912108864517318,0.933702350893201,0.887924159776328,0.890515378141434,4914838.58384855,0.0,1.0
2000-06-30,11.06,11.25,10.31,10.37,1097350,0.955295837269085,0.971706886914756,0.890515378141434,0.895697814871646,12704641.3545518,0.0,1.0
2000-07-03,11.31,11.44,10.75,10.94,248852,0.976889323644968,0.988117936560427,0.928519914162989,0.94493096380866,2881100.29649877,0.0,1.0
2000-07-05,11.56,11.94,11.44,11.44,459629,0.998482810020851,1.03130490931219,0.988117936560427,0.988117936560427,5321384.79168114,0.0,1.0
2000-07-06,11.75,11.94,11.5,11.56,488295,1.01489385966652,1.03130490931219,0.993300373290639,0.998482810020851,5653267.28046739,0.0,1.0
2000-07-07,11.69,12.0,11.63,11.69,474293,1.00971142293631,1.03648734604241,1.0045289862061,1.00971142293631,5491158.21021045,0.0,1.0
2000-07-10,11.38,11.88,11.38,11.75,489929,0.982935499830215,1.02612247258198,0.982935499830215,1.01489385966652,5672185.02227568,0.0,1.0
2000-07-11,11.38,11.63,11.25,11.38,98675,0.982935499830215,1.0045289862061,0.971706886914756,0.982935499830215,1142416.26250549,0.0,1.0
2000-07-12,11.56,11.63,11.31,11.44,92270,0.998482810020851,1.0045289862061,0.976889323644968,0.988117936560427,1068261.95633526,0.0,1.0
2000-07-13,11.56,11.56,11.5,11.56,177650,0.998482810020851,0.998482810020851,0.993300373290639,0.998482810020851,2056754.4872977,0.0,1.0
2000-07-14,11.63,11.75,11.5,11.61,116078,1.0045289862061,1.01489385966652,0.993300373290639,1.00280150729603,1343900.63257271,0.0,1.0
2000-07-17,11.75,11.75,11.63,11.63,62588,1.01489385966652,1.01489385966652,1.0045289862061,1.0045289862061,724616.661137003,0.0,1.0
2000-07-18,11.81,11.94,11.63,11.69,130168,1.02007629639673,1.03130490931219,1.0045289862061,1.00971142293631,1507028.52858186,0.0,1.0
2000-07-19,11.81,11.88,11.75,11.84,92977,1.02007629639673,1.02612247258198,1.01489385966652,1.02266751476184,1076447.29504914,0.0,1.0
2000-07-20,11.88,11.94,11.75,11.81,155654,1.02612247258198,1.03130490931219,1.01489385966652,1.02007629639673,1802094.35950372,0.0,1.0
2000-07-21,11.69,11.94,11.69,11.88,171864,1.00971142293631,1.03130490931219,1.00971142293631,1.02612247258198,1989766.69408912,0.0,1.0
2000-07-24,11.63,11.88,11.63,11.72,107155,1.0045289862061,1.02612247258198,1.0045289862061,1.01230264130142,1240594.0168105,0.0,1.0
2000-07-25,11.81,11.88,11.63,11.69,136661,1.02007629639673,1.02612247258198,1.0045289862061,1.00971142293631,1582201.66050432,0.0,1.0
2000-07-26,11.94,11.94,11.81,11.94,182553,1.03130490931219,1.03130490931219,1.02007629639673,1.03130490931219,2113519.29028797,0.0,1.0
2000-07-27,11.94,12.0,11.88,11.91,164134,1.03130490931219,1.03648734604241,1.02612247258198,1.02871369094709,1900272.11380873,0.0,1.0
2000-07-28,11.94,12.13,11.81,11.94,282332,1.03130490931219,1.04771595895787,1.02007629639673,1.03130490931219,3268717.1849577,0.0,1.0
2000-07-31,12.19,12.38,11.97,12.0,759187,1.05289839568808,1.06930944533375,1.0338961276773,1.03648734604241,8789537.11763621,0.0,1.0
2000-08-01,12.69,12.75,12.22,12.22,474514,1.09608536843984,1.10126780517006,1.05548961405318,1.05548961405318,5493716.8521564,0.0,1.0
2000-08-02,12.56,13.13,12.31,12.69,423719,1.09522162898481,1.14492515832568,1.07342183541425,1.1065575216415,4859208.85705391,0.12,1.0
2000-08-03,12.44,12.88,12.38,12.38,198057,1.08475772807094,1.12312536475512,1.07952577761401,1.07952577761401,2271317.37921011,0.0,1.0
2000-08-04,12.63,12.75,12.44,12.44,113869,1.10132557118457,1.11178947209843,1.08475772807094,1.08475772807094,1305849.52136645,0.0,1.0
2000-08-07,12.69,12.69,12.56,12.63,143065,1.1065575216415,1.1065575216415,1.09522162898481,1.10132557118457,1640669.20561603,0.0,1.0
2000-08-08,12.56,12.69,12.56,12.63,67756,1.09522162898481,1.1065575216415,1.09522162898481,1.10132557118457,777025.706467127,0.0,1.0
2000-08-09,12.56,12.69,12.56,12.56,90371,1.09522162898481,1.1065575216415,1.09522162898481,1.09522162898481,1036374.49257838,0.0,1.0
2000-08-10,12.63,12.69,12.56,12.56,111484,1.10132557118457,1.1065575216415,1.09522162898481,1.09522162898481,1278498.34494039,0.0,1.0
2000-08-11,12.94,12.94,12.56,12.63,111484,1.12835731521206,1.12835731521206,1.09522162898481,1.10132557118457,1278498.34494039,0.0,1.0
2000-08-14,12.81,12.81,12.69,12.75,24867,1.11702142255537,1.11702142255537,1.1065575216415,1.11178947209843,285174.718736614,0.0,1.0
2000-08-15,12.69,12.94,12.69,12.78,62588,1.1065575216415,1.12835731521206,1.1065575216415,1.1144054473269,717759.090211414,0.0,1.0
2000-08-16,12.81,12.88,12.75,12.75,83083,1.11702142255537,1.12312536475512,1.11178947209843,1.11178947209843,952795.719499501,0.0,1.0
2000-08-17,13.38,13.38,12.75,12.84,453313,1.16672495189624,1.16672495189624,1.11178947209843,1.11963739778383,5198592.80470707,0.0,1.0
2000-08-18,13.69,14.13,13.13,13.25,1517359,1.19375669592373,1.23212433260791,1.14492515832568,1.15538905923955,17401070.7382262,0.0,1.0
2000-08-21,14.0,14.25,13.75,13.94,317756,1.22078843995122,1.24258823352178,1.19898864638066,1.21555648949429,3644025.33184026,0.0,1.0
2000-08-22,14.13,14.25,14.0,14.0,296025,1.23212433260791,1.24258823352178,1.22078843995122,1.22078843995122,3394814.25640433,0.0,1.0
2000-08-23,14.44,14.69,14.0,14.19,385910,1.2591560766354,1.28095587020596,1.22078843995122,1.23735628306484,4425615.30171099,0.0,1.0
2000-08-24,14.5,14.56,14.31,14.53,236528,1.26438802709234,1.26961997754927,1.24782018397871,1.2670040023208,2712502.74956102,0.0,1.0
2000-08-25,14.5,14.56,14.38,14.44,231625,1.26438802709234,1.26961997754927,1.25392412617847,1.2591560766354,2656275.1529082,0.0,1.0
2000-08-28,14.44,14.56,14.44,14.44,230433,1.2591560766354,1.26961997754927,1.2591560766354,1.2591560766354,2642605.29869443,0.0,1.0
2000-08-29,14.5,14.5,14.38,14.44,252827,1.26438802709234,1.26438802709234,1.25392412617847,1.2591560766354,2899419.65713684,0.0,1.0
2000-08-30,14.5,14.56,14.44,14.47,60292,1.26438802709234,1.26961997754927,1.2591560766354,1.26177205186387,691428.565651985,0.0,1.0
2000-08-31,14.5,14.56,14.44,14.5,82553,1.26438802709234,1.26961997754927,1.2591560766354,1.26438802709234,946717.68029371,0.0,1.0
2000-09-01,14.5,14.56,14.44,14.47,43065,1.26438802709234,1.26961997754927,1.2591560766354,1.26177205186387,493869.355466774,0.0,1.0
2000-09-05,14.44,14.5,14.44,14.44,60159,1.2591560766354,1.26438802709234,1.2591560766354,1.2591560766354,689903.32185129,0.0,1.0
2000-09-06,14.5,14.5,14.44,14.44,43860,1.26438802709234,1.26438802709234,1.2591560766354,1.2591560766354,502986.414275461,0.0,1.0
2000-09-07,14.63,14.81,14.44,14.47,257951,1.27572391974903,1.29141977111983,1.2591560766354,1.26177205186387,2958181.68145849,0.0,1.0
2000-09-08,14.5,14.63,14.5,14.56,108657,1.26438802709234,1.27572391974903,1.26438802709234,1.26961997754927,1246078.31317667,0.0,1.0
2000-09-11,14.5,14.63,14.5,14.5,42182,1.26438802709234,1.27572391974903,1.26438802709234,1.26438802709234,483743.112789956,0.0,1.0
2000-09-12,14.69,14.69,14.5,14.63,35292,1.28095587020596,1.28095587020596,1.26438802709234,1.27572391974903,404728.603114674,0.0,1.0
2000-09-13,14.69,14.69,14.5,14.5,33569,1.28095587020596,1.28095587020596,1.26438802709234,1.26438802709234,384969.241696602,0.0,1.0
2000-09-14,14.56,14.69,14.56,14.69,23454,1.26961997754927,1.28095587020596,1.26961997754927,1.28095587020596,268970.436854006,0.0,1.0
2000-09-15,14.5,14.63,14.5,14.59,43684,1.26438802709234,1.27572391974903,1.26438802709234,1.27223595277774,500968.046539198,0.0,1.0
2000-09-18,14.56,14.75,14.5,14.53,86263,1.26961997754927,1.28618782066289,1.26438802709234,1.2670040023208,989263.95473425,0.0,1.0
2000-09-19,14.75,14.75,14.5,14.5,73057,1.28618782066289,1.28618782066289,1.26438802709234,1.26438802709234,837817.566523542,0.0,1.0
2000-09-20,14.56,14.63,14.56,14.63,31670,1.26961997754927,1.27572391974903,1.26961997754927,1.27572391974903,363191.512542268,0.0,1.0
2000-09-21,14.5,14.56,14.5,14.53,149956,1.26438802709234,1.26961997754927,1.26438802709234,1.2670040023208,1719695.18328981,0.0,1.0
2000-09-22,14.63,14.63,14.25,14.31,84276,1.27572391974903,1.27572391974903,1.24258823352178,1.24782018397871,966477.041711781,0.0,1.0
2000-09-25,14.56,14.63,14.5,14.56,67447,1.26961997754927,1.27572391974903,1.26438802709234,1.26961997754927,773482.094930166,0.0,1.0
2000-09-26,14.5,14.63,14.5,14.5,164664,1.26438802709234,1.27572391974903,1.26438802709234,1.26438802709234,1888366.50524976,0.0,1.0
2000-09-27,14.38,14.56,14.38,14.53,1451369,1.25392412617847,1.26961997754927,1.25392412617847,1.2670040023208,16644297.5171127,0.0,1.0
2000-09-28,14.81,14.88,14.38,14.5,64973,1.29141977111983,1.29752371331958,1.25392412617847,1.26438802709234,745110.266637472,0.0,1.0
2000-09-29,14.63,14.81,14.5,14.69,84850,1.27572391974903,1.29141977111983,1.26438802709234,1.28095587020596,973059.672851638,0.0,1.0
2000-10-02,14.5,14.81,14.5,14.72,117447,1.26438802709234,1.29141977111983,1.26438802709234,1.28357184543443,1346882.02000479,0.0,1.0
2000-10-03,14.5,14.63,14.5,14.56,179152,1.26438802709234,1.27572391974903,1.26438802709234,1.26961997754927,2054514.86753938,0.0,1.0
2000-10-04,14.63,14.75,14.5,14.5,69081,1.27572391974903,1.28618782066289,1.26438802709234,1.26438802709234,792220.804481603,0.0,1.0
2000-10-05,14.5,14.69,14.5,14.63,40062,1.26438802709234,1.28095587020596,1.26438802709234,1.27572391974903,459430.955966792,0.0,1.0
2000-10-06,14.5,14.56,14.5,14.5,194832,1.26438802709234,1.26961997754927,1.26438802709234,1.26438802709234,2234333.08404278,0.0,1.0
2000-10-09,14.5,14.56,14.44,14.5,399912,1.26438802709234,1.26961997754927,1.2591560766354,1.26438802709234,4586190.21672886,0.0,1.0
2000-10-10,14.13,14.56,13.88,14.5,123940,1.23212433260791,1.26961997754927,1.21032453903735,1.26438802709234,1421343.73427498,0.0,1.0
2000-10-11,14.06,14.13,13.88,13.88,56758,1.22602039040815,1.23212433260791,1.21032453903735,1.21032453903735,650900.658947715,0.0,1.0
2000-10-12,13.94,14.0,13.88,13.94,121555,1.21555648949429,1.22078843995122,1.21032453903735,1.21555648949429,1393992.55784892,0.0,1.0
2000-10-13,14.0,14.06,13.88,13.95,58569,1.22078843995122,1.22602039040815,1.21032453903735,1.21642848123711,671669.204233916,0.0,1.0
2000-10-16,14.0,14.06,13.81,13.94,38958,1.22078843995122,1.22602039040815,1.2042205968376,1.21555648949429,446770.285621146,0.0,1.0
2000-10-17,13.75,14.0,13.63,13.88,131140,1.19898864638066,1.22078843995122,1.1885247454668,1.21032453903735,1503913.32348573,0.0,1.0
2000-10-18,13.81,13.88,13.5,13.75,90769,1.2042205968376,1.21032453903735,1.17718885281011,1.19898864638066,1040938.75598197,0.0,1.0
2000-10-19,14.0,14.19,13.81,13.81,30963,1.22078843995122,1.23735628306484,1.2042205968376,1.2042205968376,355083.637601713,0.0,1.0
2000-10-20,14.0,14.0,13.84,14.0,70053,1.22078843995122,1.22078843995122,1.20683657206606,1.22078843995122,803367.699025057,0.0,1.0
2000-10-23,14.0,14.0,13.94,13.94,47085,1.22078843995122,1.22078843995122,1.21555648949429,1.21555648949429,539970.709442776,0.0,1.0
2000-10-24,14.06,14.25,14.0,14.0,168772,1.22602039040815,1.24258823352178,1.22078843995122,1.22078843995122,1935477.0430939,0.0,1.0
2000-10-25,14.0,14.06,14.0,14.0,79152,1.22078843995122,1.22602039040815,1.22078843995122,1.22078843995122,907715.017390137,0.0,1.0
2000-10-26,14.19,14.19,14.0,14.0,43154,1.23735628306484,1.23735628306484,1.22078843995122,1.22078843995122,494890.00733341,0.0,1.0
2000-10-27,14.06,14.31,14.06,14.19,53578,1.22602039040815,1.24782018397871,1.22602039040815,1.23735628306484,614432.423712969,0.0,1.0
2000-10-30,14.31,14.31,14.13,14.13,50663,1.24782018397871,1.24782018397871,1.23212433260791,1.23212433260791,581003.208081117,0.0,1.0
2000-10-31,14.5,14.5,14.19,14.38,165239,1.26438802709234,1.26438802709234,1.23735628306484,1.25392412617847,1894960.60438812,0.0,1.0
2000-11-01,14.44,14.5,14.31,14.31,44876,1.26961997754927,1.27489540681886,1.25818988079848,1.25818988079848,510396.379592926,0.12,1.0
2000-11-02,14.44,14.5,14.38,14.38,15989,1.26961997754927,1.27489540681886,1.26434454827967,1.26434454827967,181850.604182888,0.0,1.0
2000-11-03,14.5,14.63,14.38,14.39,132553,1.27489540681886,1.28632550356965,1.26434454827967,1.26522378649127,1507589.16356586,0.0,1.0
2000-11-06,14.56,14.63,14.5,14.52,66784,1.28017083608846,1.28632550356965,1.27489540681886,1.27665388324206,759566.623913317,0.0,1.0
2000-11-07,14.56,14.56,14.5,14.52,98763,1.28017083608846,1.28017083608846,1.27489540681886,1.27665388324206,1123279.20576112,0.0,1.0
2000-11-08,14.5,14.56,14.5,14.56,40769,1.27489540681886,1.28017083608846,1.27489540681886,1.28017083608846,463685.488894378,0.0,1.0
2000-11-09,14.5,14.56,14.5,14.5,49558,1.27489540681886,1.28017083608846,1.27489540681886,1.27489540681886,563647.022458917,0.0,1.0
2000-11-10,14.5,14.56,14.5,14.5,93949,1.27489540681886,1.28017083608846,1.27489540681886,1.27489540681886,1068527.26326714,0.0,1.0
2000-11-13,14.56,14.56,14.5,14.5,55168,1.28017083608846,1.28017083608846,1.27489540681886,1.27489540681886,627452.256649046,0.0,1.0
2000-11-14,14.56,14.56,14.5,14.56,71290,1.28017083608846,1.28017083608846,1.27489540681886,1.28017083608846,810815.533941968,0.0,1.0
2000-11-15,14.88,14.88,14.5,14.56,94655,1.30830645885963,1.30830645885963,1.27489540681886,1.28017083608846,1076556.94158055,0.0,1.0
2000-11-16,14.75,15.06,14.56,14.75,101060,1.29687636210884,1.32413274666842,1.28017083608846,1.29687636210884,1149404.09398479,0.0,1.0
2000-11-17,14.75,14.94,14.69,14.88,23984,1.29687636210884,1.31358188812923,1.29160093283925,1.30830645885963,272781.593015349,0.0,1.0
2000-11-20,14.5,14.75,14.5,14.75,148057,1.27489540681886,1.29687636210884,1.27489540681886,1.29687636210884,1683923.62896404,0.0,1.0
2000-11-21,14.5,14.63,14.5,14.5,67977,1.27489540681886,1.28632550356965,1.27489540681886,1.27489540681886,773135.187975499,0.0,1.0
2000-11-22,14.5,14.63,14.5,14.52,33966,1.27489540681886,1.28632550356965,1.27489540681886,1.27665388324206,386311.690642067,0.0,1.0
2000-11-24,14.63,14.63,14.5,14.5,49072,1.28632550356965,1.28632550356965,1.27489540681886,1.27489540681886,558119.510192178,0.0,1.0
2000-11-27,14.5,14.63,14.5,14.63,24382,1.27489540681886,1.28632550356965,1.27489540681886,1.28632550356965,277308.238863419,0.0,1.0
2000-11-28,14.5,14.63,14.5,14.5,16254,1.27489540681886,1.28632550356965,1.27489540681886,1.27489540681886,184864.576920926,0.0,1.0
2000-11-29,14.63,14.69,14.5,14.63,992668,1.28632550356965,1.29160093283925,1.27489540681886,1.28632550356965,11290091.6600801,0.0,1.0
2000-11-30,14.75,14.88,14.56,14.64,85380,1.29687636210884,1.30830645885963,1.28017083608846,1.28720474178125,971067.89574927,0.0,1.0
2000-12-01,14.81,14.81,14.63,14.7,46157,1.30215179137844,1.30215179137844,1.28632550356965,1.29248017105085,524965.810073775,0.0,1.0
2000-12-04,14.88,14.94,14.75,14.81,42756,1.30830645885963,1.31358188812923,1.29687636210884,1.30215179137844,486284.597688637,0.0,1.0
2000-12-05,14.94,14.94,14.81,14.94,31758,1.31358188812923,1.31358188812923,1.30215179137844,1.31358188812923,361199.042319105,0.0,1.0
2000-12-06,14.88,14.97,14.88,14.94,45274,1.30830645885963,1.31621960276403,1.30830645885963,1.31358188812923,514923.025440999,0.0,1.0
2000-12-07,14.88,14.88,14.66,14.66,31360,1.30830645885963,1.30830645885963,1.28896321820445,1.28896321820445,356672.396471037,0.0,1.0
2000-12-08,15.19,15.19,14.86,14.86,101943,1.33556284341921,1.33556284341921,1.30654798243644,1.30654798243644,1159446.87861756,0.0,1.0
2000-12-11,16.0,16.0,15.0,15.19,394125,1.40678113855875,1.40678113855875,1.31885731739883,1.33556284341921,4482573.60520238,0.0,1.0
2000-12-12,16.25,16.44,15.81,16.0,315239,1.42876209384873,1.44546761986911,1.39007561253836,1.40678113855875,3585365.10175805,0.0,1.0
2000-12-13,16.63,16.81,16.25,16.44,297747,1.4621731458895,1.47799943369828,1.42876209384873,1.44546761986911,3386420.15408358,0.0,1.0
2000-12-14,16.19,16.44,15.75,16.38,79461,1.42348666457913,1.44546761986911,1.38480018326877,1.44019219059952,903748.255611766,0.0,1.0
2000-12-15,16.0,16.19,15.69,16.13,70760,1.40678113855875,1.42348666457913,1.37952475399917,1.41821123530954,804787.588465893,0.0,1.0
2000-12-18,16.13,16.31,16.0,16.13,79373,1.41821123530954,1.43403752311832,1.40678113855875,1.41821123530954,902747.389193094,0.0,1.0
2000-12-19,15.88,16.17,15.88,16.13,52076,1.39623028001956,1.42172818815593,1.39623028001956,1.41821123530954,592285.450211275,0.0,1.0
2000-12-20,14.94,16.06,14.94,16.06,87677,1.31358188812923,1.41205656782834,1.31358188812923,1.41205656782834,997192.783972926,0.0,1.0
2000-12-21,15.69,15.69,14.94,15.13,61661,1.37952475399917,1.37952475399917,1.31358188812923,1.33028741414962,701300.275471956,0.0,1.0
2000-12-22,16.0,16.13,15.56,15.56,49691,1.40678113855875,1.41821123530954,1.36809465724838,1.36809465724838,565159.695568947,0.0,1.0
2000-12-26,16.06,16.19,16.0,16.0,48277,1.41205656782834,1.42348666457913,1.40678113855875,1.40678113855875,549077.591978068,0.0,1.0
2000-12-27,16.13,16.13,16.0,16.13,41078,1.41821123530954,1.41821123530954,1.40678113855875,1.41821123530954,467199.894841746,0.0,1.0
2000-12-28,16.38,16.63,15.88,15.88,76546,1.44019219059952,1.4621731458895,1.39623028001956,1.39623028001956,870594.555493362,0.0,1.0
2000-12-29,16.75,16.75,16.38,16.38,173145,1.47272400442869,1.47272400442869,1.44019219059952,1.44019219059952,1969261.54614086,0.0,1.0
2001-01-02,15.75,16.67,14.81,16.44,76678,1.38480018326877,1.46569009873589,1.30215179137844,1.44546761986911,872095.855121364,0.0,1.0
2001-01-03,17.19,17.19,15.31,15.56,178445,1.51141048573905,1.51141048573905,1.3461137019584,1.36809465724838,2029541.0009016,0.0,1.0
2001-01-04,16.69,17.06,16.69,16.81,162235,1.46744857515909,1.49998038898826,1.46744857515909,1.47799943369828,1845176.85719,0.0,1.0
2001-01-05,16.31,16.63,16.31,16.63,83746,1.43403752311832,1.4621731458895,1.43403752311832,1.4621731458895,952483.626111715,0.0,1.0
2001-01-08,16.38,16.38,16.0,16.27,54064,1.44019219059952,1.44019219059952,1.40678113855875,1.43052057027193,614895.932487564,0.0,1.0
2001-01-09,15.81,16.38,15.63,16.06,40989,1.39007561253836,1.44019219059952,1.37424932472958,1.41205656782834,466187.654941049,0.0,1.0
2001-01-10,16.13,16.25,15.25,15.75,92447,1.41821123530954,1.42876209384873,1.34083827268881,1.38480018326877,1051444.29325758,0.0,1.0
2001-01-11,16.22,16.38,16.13,16.13,67049,1.42612437921393,1.44019219059952,1.41821123530954,1.41821123530954,762580.596651354,0.0,1.0
2001-01-12,16.06,16.13,15.63,16.06,80256,1.41205656782834,1.41821123530954,1.37424932472958,1.41205656782834,912790.173825876,0.0,1.0
2001-01-16,16.06,16.13,15.69,15.94,36484,1.41205656782834,1.41821123530954,1.37952475399917,1.40150570928915,414950.118394428,0.0,1.0
2001-01-17,16.13,16.25,15.88,15.88,65459,1.41821123530954,1.42876209384873,1.39623028001956,1.39623028001956,744496.760223133,0.0,1.0
2001-01-18,16.38,16.5,16.06,16.06,59364,1.44019219059952,1.45074304913871,1.41205656782834,1.41205656782834,675175.387248294,0.0,1.0
2001-01-19,16.0,16.31,15.94,16.25,27562,1.40678113855875,1.43403752311832,1.40150570928915,1.42876209384873,313475.911719855,0.0,1.0
2001-01-22,16.25,16.25,15.94,16.13,17668,1.42876209384873,1.42876209384873,1.40150570928915,1.41821123530954,200946.680511806,0.0,1.0
2001-01-23,16.25,16.38,15.94,16.38,29064,1.42876209384873,1.44019219059952,1.40150570928915,1.44019219059952,330558.881729405,0.0,1.0
2001-01-24,16.44,16.56,16.06,16.31,47880,1.44546761986911,1.4560184784083,1.41205656782834,1.43403752311832,544562.319612028,0.0,1.0
2001-01-25,16.38,16.5,16.31,16.5,53754,1.44019219059952,1.45074304913871,1.43403752311832,1.45074304913871,611370.153058163,0.0,1.0
2001-01-26,16.38,16.44,16.34,16.34,44258,1.44019219059952,1.44546761986911,1.43667523775312,1.43667523775312,503367.567698184,0.0,1.0
2001-01-29,16.31,16.5,16.25,16.38,55477,1.43403752311832,1.45074304913871,1.42876209384873,1.44019219059952,630966.662596418,0.0,1.0
2001-01-30,16.56,16.56,16.25,16.31,82686,1.4560184784083,1.4560184784083,1.42876209384873,1.43403752311832,940427.735159569,0.0,1.0
2001-01-31,15.94,16.56,15.88,16.38,51988,1.41381504425154,1.4688065955336,1.40849328122424,1.45284130645171,586136.583684961,0.14,1.0
2001-02-01,16.31,16.44,16.0,16.0,44965,1.44663258291986,1.458163069479,1.41913680727884,1.41913680727884,506956.056886096,0.0,1.0
2001-02-02,16.06,16.5,16.06,16.19,31581,1.42445857030613,1.4634848325063,1.42445857030613,1.43598905686527,356058.695263422,0.0,1.0
2001-02-05,16.13,16.13,16.06,16.13,34187,1.43066729383798,1.43066729383798,1.42445857030613,1.43066729383798,385439.935878236,0.0,1.0
2001-02-06,16.19,16.19,16.0,16.06,45186,1.43598905686527,1.43598905686527,1.41913680727884,1.42445857030613,509447.712364174,0.0,1.0
2001-02-07,16.25,16.31,16.0,16.25,30565,1.44131081989257,1.44663258291986,1.41913680727884,1.44131081989257,344603.844739763,0.0,1.0
2001-02-08,16.13,16.5,16.06,16.38,63781,1.43066729383798,1.4634848325063,1.42445857030613,1.45284130645171,719096.280757298,0.0,1.0
2001-02-09,16.25,16.25,16.11,16.11,95186,1.44131081989257,1.44131081989257,1.42889337282888,1.42889337282888,1073170.6712056,0.0,1.0
2001-02-12,16.25,16.38,16.0,16.25,42668,1.44131081989257,1.45284130645171,1.41913680727884,1.44131081989257,481058.624156919,0.0,1.0
2001-02-13,15.94,16.44,15.94,16.38,89576,1.41381504425154,1.458163069479,1.41381504425154,1.45284130645171,1009920.95522359,0.0,1.0
2001-02-14,16.06,16.19,15.94,15.94,27385,1.42445857030613,1.43598905686527,1.41381504425154,1.41381504425154,308751.064557449,0.0,1.0
2001-02-15,16.31,16.31,16.06,16.06,88163,1.44663258291986,1.44663258291986,1.42445857030613,1.42445857030613,993990.144406735,0.0,1.0
2001-02-16,16.25,16.44,16.13,16.13,63560,1.44131081989257,1.458163069479,1.43066729383798,1.43066729383798,716604.62527922,0.0,1.0
2001-02-20,16.0,16.31,16.0,16.13,55477,1.41913680727884,1.44663258291986,1.41913680727884,1.43066729383798,625473.171752914,0.0,1.0
2001-02-21,15.75,16.0,15.69,16.0,26767,1.3969627946651,1.41913680727884,1.39164103163781,1.41913680727884,301783.44878617,0.0,1.0
2001-02-22,15.94,16.0,15.69,15.77,65371,1.41381504425154,1.41913680727884,1.39164103163781,1.3987367156742,737022.670848457,0.0,1.0
2001-02-23,16.25,16.25,15.94,15.94,98145,1.44131081989257,1.44131081989257,1.41381504425154,1.41381504425154,1106531.79590983,0.0,1.0
2001-02-26,16.5,16.56,16.0,16.17,65371,1.4634848325063,1.4688065955336,1.41913680727884,1.43421513585617,737022.670848457,0.0,1.0
2001-02-27,16.19,16.31,16.06,16.25,29859,1.43598905686527,1.44663258291986,1.42445857030613,1.44131081989257,336644.076560923,0.0,1.0
2001-02-28,15.94,16.25,15.94,16.08,18993,1.41381504425154,1.44131081989257,1.41381504425154,1.42623249131523,214135.803145504,0.0,1.0
2001-03-01,16.5,16.56,15.94,16.0,130080,1.4634848325063,1.4688065955336,1.41381504425154,1.41913680727884,1466581.64972185,0.0,1.0
2001-03-02,16.5,16.56,16.38,16.5,28269,1.4634848325063,1.4688065955336,1.45284130645171,1.4634848325063,318717.686469765,0.0,1.0
2001-03-05,16.31,16.5,16.19,16.38,22173,1.44663258291986,1.4634848325063,1.43598905686527,1.45284130645171,249988.583327819,0.0,1.0
2001-03-06,16.44,16.5,16.31,16.31,16873,1.458163069479,1.4634848325063,1.44663258291986,1.44663258291986,190233.949690628,0.0,1.0
2001-03-07,16.44,16.5,16.31,16.31,20892,1.458163069479,1.4634848325063,1.44663258291986,1.44663258291986,235546.001122302,0.0,1.0
2001-03-08,16.25,16.5,16.25,16.5,22394,1.44131081989257,1.4634848325063,1.44131081989257,1.4634848325063,252480.238805898,0.0,1.0
2001-03-09,16.0,16.36,16.0,16.36,28357,1.41913680727884,1.45106738544261,1.41913680727884,1.45106738544261,319709.838877325,0.0,1.0
2001-03-12,16.0,16.06,16.0,16.02,47261,1.41913680727884,1.42445857030613,1.41913680727884,1.42091072828793,532842.215156091,0.0,1.0
2001-03-13,16.25,16.25,16.0,16.0,67977,1.44131081989257,1.44131081989257,1.41913680727884,1.41913680727884,766403.911463271,0.0,1.0
2001-03-14,15.94,16.19,15.94,16.0,104682,1.41381504425154,1.43598905686527,1.41381504425154,1.41913680727884,1180232.93554876,0.0,1.0
2001-03-15,15.94,16.06,15.94,16.0,45583,1.41381504425154,1.42445857030613,1.41381504425154,1.41913680727884,513923.672657375,0.0,1.0
2001-03-16,16.06,16.25,16.0,16.03,272924,1.42445857030613,1.44131081989257,1.41913680727884,1.42179768879248,3077070.49637675,0.0,1.0
2001-03-19,16.38,16.44,15.88,16.06,26988,1.45284130645171,1.458163069479,1.40849328122424,1.42445857030613,304275.104264248,0.0,1.0
2001-03-20,15.94,16.38,15.94,16.25,25574,1.41381504425154,1.45284130645171,1.41381504425154,1.44131081989257,288333.018988213,0.0,1.0
2001-03-21,15.94,15.94,15.88,15.94,26767,1.41381504425154,1.41381504425154,1.40849328122424,1.41381504425154,301783.448786169,0.0,1.0
2001-03-22,15.5,15.88,15.06,15.88,54152,1.37478878205137,1.40849328122424,1.3357625198512,1.40849328122424,610534.513343619,0.0,1.0
2001-03-23,15.94,16.19,15.44,15.44,38693,1.41381504425154,1.43598905686527,1.36946701902408,1.36946701902408,436242.648929026,0.0,1.0
2001-03-26,16.0,16.13,15.88,15.94,9055,1.41913680727884,1.43066729383798,1.40849328122424,1.41381504425154,102090.227846182,0.0,1.0
2001-03-27,15.63,15.94,15.63,15.94,51458,1.38631926861051,1.41381504425154,1.38631926861051,1.41381504425154,580161.120321243,0.0,1.0
2001-03-28,15.63,15.94,15.25,15.69,61087,1.38631926861051,1.41381504425154,1.35261476943764,1.39164103163781,688722.887734925,0.0,1.0
2001-03-29,15.63,15.88,15.38,15.64,42580,1.38631926861051,1.40849328122424,1.36414525599678,1.38720622911506,480066.471749359,0.0,1.0
2001-03-30,15.94,16.0,15.5,15.5,69390,1.41381504425154,1.41913680727884,1.37478878205137,1.37478878205137,782334.722280131,0.0,1.0
2001-04-02,15.94,16.0,15.88,16.0,27385,1.41381504425154,1.41913680727884,1.40849328122424,1.41913680727884,308751.064557449,0.0,1.0
2001-04-03,15.63,16.0,15.63,15.94,26855,1.38631926861051,1.41913680727884,1.38631926861051,1.41381504425154,302775.601193731,0.0,1.0
2001-04-04,15.63,15.81,15.56,15.69,16475,1.38631926861051,1.4022845576924,1.38011054507867,1.39164103163781,185746.71493825,0.0,1.0
2001-04-05,15.81,15.81,15.63,15.63,62456,1.4022845576924,1.4022845576924,1.38631926861051,1.38631926861051,704157.622348002,0.0,1.0
2001-04-06,15.69,15.81,15.38,15.75,58083,1.39164103163781,1.4022845576924,1.36414525599678,1.3969627946651,654854.41236773,0.0,1.0
2001-04-09,15.95,15.98,15.6,15.6,60866,1.41470200475609,1.41736288626974,1.38365838709687,1.38365838709687,686231.232256845,0.0,1.0
2001-04-10,16.01,16.25,15.7,15.8,24867,1.42002376778339,1.44131081989257,1.39252799214236,1.40139759718785,280361.976350194,0.0,1.0
2001-04-11,15.63,16.2,15.6,16.18,27871,1.38631926861051,1.43687601736982,1.38365838709687,1.43510209636072,314230.451717388,0.0,1.0
2001-04-12,15.85,16.01,15.74,15.78,13074,1.4058323997106,1.42002376778339,1.39607583416056,1.39962367617875,147402.279277856,0.0,1.0
2001-04-16,15.61,16.0,15.6,16.0,22968,1.38454534760141,1.41913680727884,1.38365838709687,1.41913680727884,258951.778373398,0.0,1.0
2001-04-17,16.05,16.08,15.61,15.61,30389,1.42357160980158,1.42623249131523,1.38454534760141,1.38454534760141,342619.539924642,0.0,1.0
2001-04-18,16.32,16.32,16.04,16.07,24470,1.44751954342441,1.44751954342441,1.42268464929703,1.42534553081068,275886.016056994,0.0,1.0
2001-04-19,15.97,16.3,15.97,16.3,11572,1.41647592576519,1.44574562241531,1.41647592576519,1.44574562241531,130468.041594259,0.0,1.0
2001-04-20,15.65,16.15,15.6,16.0,37986,1.38809318961961,1.43244121484708,1.38365838709687,1.41913680727884,428271.606291009,0.0,1.0
2001-04-23,15.86,15.86,15.6,15.7,43375,1.40671936021515,1.40671936021515,1.38365838709687,1.39252799214236,489029.666794936,0.0,1.0
2001-04-24,15.52,15.85,15.48,15.67,26458,1.37656270306047,1.4058323997106,1.37301486104227,1.38986711062871,298299.640900529,0.0,1.0
2001-04-25,16.08,16.31,15.5,15.5,61263,1.42623249131523,1.44663258291986,1.37478878205137,1.37478878205137,690707.192550046,0.0,1.0
2001-04-26,15.98,16.11,15.95,16.08,9982,1.41736288626974,1.42889337282888,1.41470200475609,1.42623249131523,112541.651503102,0.0,1.0
2001-04-27,15.99,16.05,15.8,16.01,17270,1.41824984677429,1.42357160980158,1.40139759718785,1.42002376778339,194709.909983828,0.0,1.0
2001-04-30,15.8,15.99,15.75,15.8,50177,1.40139759718785,1.41824984677429,1.3969627946651,1.40139759718785,565718.538115725,0.0,1.0
2001-05-01,15.82,15.98,15.73,15.8,34585,1.40317151819695,1.41736288626974,1.39518887365601,1.40139759718785,389927.170630614,0.0,1.0
2001-05-02,15.85,16.0,15.85,15.9,7597,1.41913680727884,1.43256712406696,1.41913680727884,1.42361357954155,84849.0782441813,0.15,1.0
2001-05-03,15.75,15.9,15.75,15.9,29682,1.41018326275342,1.42361357954155,1.41018326275342,1.42361357954155,331511.167624561,0.0,1.0
2001-05-04,16.05,16.06,15.69,15.72,161970,1.43704389632967,1.43793925078222,1.40481113603817,1.40749719939579,1809004.23893775,0.0,1.0
2001-05-07,15.86,16.06,15.74,16.06,37191,1.42003216173138,1.43793925078222,1.40928790830088,1.43793925078222,415377.394890003,0.0,1.0
2001-05-08,16.09,16.09,15.9,15.9,16387,1.44062531413984,1.44062531413984,1.42361357954155,1.42361357954155,183022.488506964,0.0,1.0
2001-05-09,16.12,16.2,16.0,16.06,35071,1.44331137749747,1.4504742131178,1.43256712406696,1.43793925078222,391699.621311266,0.0,1.0
2001-05-10,15.86,16.16,15.86,16.06,14178,1.42003216173138,1.44689279530763,1.42003216173138,1.43793925078222,158350.695188364,0.0,1.0
2001-05-11,16.01,16.03,15.86,15.87,11175,1.43346247851951,1.43525318742459,1.42003216173138,1.42092751618392,124810.905538861,0.0,1.0
2001-05-14,16.04,16.08,16.0,16.08,59364,1.43614854187713,1.4397299596873,1.43256712406696,1.4397299596873,663022.335249125,0.0,1.0
2001-05-15,16.03,16.12,16.0,16.06,59452,1.43525318742459,1.44331137749747,1.43256712406696,1.43793925078222,664005.186227864,0.0,1.0
2001-05-16,16.13,16.19,16.04,16.04,75486,1.44420673195001,1.44957885866526,1.43614854187713,1.43614854187713,843085.102058744,0.0,1.0
2001-05-17,16.45,16.57,16.09,16.18,141166,1.47285807443135,1.48360232786185,1.44062531413984,1.44868350421272,1576649.33255471,0.0,1.0
2001-05-18,16.94,16.94,16.45,16.46,89753,1.5167304426059,1.5167304426059,1.47285807443135,1.47375342888389,1002429.81698697,0.0,1.0
2001-05-21,16.99,16.99,16.43,16.78,89178,1.52120721486861,1.52120721486861,1.47106736552626,1.50240477136523,996007.779341794,0.0,1.0
2001-05-22,16.81,17.0,16.74,16.89,55477,1.50509083472285,1.52210256932115,1.49882335355506,1.51225367034319,619609.360767734,0.0,1.0
2001-05-23,16.85,16.95,16.65,16.72,69170,1.50867225253302,1.51762579705844,1.49076516348218,1.49703264464998,772543.206811905,0.0,1.0
2001-05-24,17.13,17.14,16.72,16.72,50663,1.53374217720419,1.53463753165674,1.49703264464998,1.49703264464998,565842.944726205,0.0,1.0
2001-05-25,17.35,17.35,17.12,17.15,135777,1.55343997516011,1.55343997516011,1.53284682275165,1.53553288610928,1516460.87886801,0.0,1.0
2001-05-29,17.26,17.4,17.16,17.28,46555,1.54538178508724,1.55791674742282,1.53642824056182,1.54717249399232,519961.674036839,0.0,1.0
2001-05-30,17.31,17.4,17.25,17.35,29461,1.54985855734995,1.55791674742282,1.5444864306347,1.55343997516011,329042.871416589,0.0,1.0
2001-05-31,17.86,18.25,17.3,17.4,262147,1.59910305223975,1.63402187588888,1.5489632028974,1.55791674742282,2927857.22186092,0.0,1.0
2001-06-01,18.16,18.21,17.73,17.88,793860,1.625963685816,1.63044045807871,1.5874634443567,1.60089376114483,8866432.70434726,0.0,1.0
2001-06-04,18.28,18.35,17.97,17.97,186042,1.63670793924651,1.6429754204143,1.60895195121771,1.60895195121771,2077858.65666763,0.0,1.0
2001-06-05,18.29,18.5,18.07,18.22,102076,1.63760329369905,1.65640573720243,1.61790549574313,1.63133581253126,1140062.46029394,0.0,1.0
2001-06-06,18.6,18.62,18.27,18.42,44788,1.66535928172785,1.66714999063293,1.63581258479396,1.64924290158209,500226.473134184,0.0,1.0
2001-06-07,18.83,18.87,18.5,18.5,31493,1.68595243413631,1.68953385194648,1.65640573720243,1.65640573720243,351737.794016586,0.0,1.0
2001-06-08,18.25,18.9,18.21,18.75,78269,1.63402187588888,1.6922199153041,1.63044045807871,1.67878959851597,874167.764261399,0.0,1.0
2001-06-11,18.3,18.55,18.25,18.28,30875,1.63849864815159,1.66088250946514,1.63402187588888,1.63670793924651,344835.499643163,0.0,1.0
2001-06-12,18.65,18.65,18.25,18.25,46157,1.66983605399055,1.66983605399055,1.63402187588888,1.63402187588888,515516.507110267,0.0,1.0
2001-06-13,18.33,18.5,18.14,18.4,29991,1.64118471150922,1.65640573720243,1.62417297691092,1.64745219267701,334962.314811273,0.0,1.0
2001-06-14,18.06,18.29,18.02,18.29,62853,1.61701014129059,1.63760329369905,1.61342872348042,1.63760329369905,701990.14280394,0.0,1.0
2001-06-15,18.36,18.38,18.08,18.24,81846,1.64387077486684,1.64566148377192,1.61880085019567,1.63312652143634,914118.422794957,0.0,1.0
2001-06-18,18.28,18.36,18.19,18.36,16873,1.63670793924651,1.64387077486684,1.62864974917363,1.64387077486684,188450.506412278,0.0,1.0
2001-06-19,18.4,18.7,18.09,18.09,62367,1.64745219267701,1.67431282625326,1.61969620464821,1.61969620464821,696562.124898627,0.0,1.0
2001-06-20,18.84,18.84,18.24,18.24,48675,1.68684778858885,1.68684778858885,1.63312652143634,1.63312652143634,543639.447615577,0.0,1.0
2001-06-21,18.82,18.92,18.73,18.79,60159,1.68505707968377,1.69401062420919,1.67699888961089,1.68237101632614,671901.500341149,0.0,1.0
2001-06-22,18.6,18.9,18.6,18.81,69479,1.66535928172785,1.6922199153041,1.66535928172785,1.68416172523122,775994.353998615,0.0,1.0
2001-06-25,18.55,18.9,18.35,18.9,71069,1.66088250946514,1.6922199153041,1.6429754204143,1.6922199153041,793752.684182668,0.0,1.0
2001-06-26,18.6,18.81,18.45,18.45,95760,1.66535928172785,1.68416172523122,1.65192896493972,1.65192896493972,1069520.5650471,0.0,1.0
2001-06-27,18.71,18.85,18.6,18.6,50574,1.67520818070581,1.68774314304139,1.66535928172785,1.66535928172785,564848.924986341,0.0,1.0
2001-06-28,19.4,19.45,18.65,18.65,282862,1.73698763793119,1.7414644101939,1.66983605399055,1.66983605399055,3159218.10850411,0.0,1.0
2001-06-29,19.33,19.44,19.15,19.4,56890,1.7307201567634,1.74056905574136,1.71460377661765,1.73698763793119,635390.820233183,0.0,1.0
2001-07-02,18.76,19.25,18.73,19.19,64576,1.67968495296852,1.72355732114307,1.67699888961089,1.71818519442782,721233.918217225,0.0,1.0
2001-07-03,18.64,18.81,18.62,18.75,43154,1.66894069953801,1.68416172523122,1.66714999063293,1.67878959851597,481976.717460763,0.0,1.0
2001-07-05,18.25,18.8,18.25,18.74,52076,1.63402187588888,1.68326637077868,1.63402187588888,1.67789424406343,581624.404191655,0.0,1.0
2001-07-06,18.18,18.4,18.14,18.28,27959,1.62775439472109,1.64745219267701,1.62417297691092,1.63670793924651,312267.392211277,0.0,1.0
2001-07-09,18.02,18.4,18.0,18.25,43860,1.61342872348042,1.64745219267701,1.61163801457533,1.63402187588888,489861.862812926,0.0,1.0
2001-07-10,18.15,18.19,18.02,18.02,96643,1.62506833136346,1.62864974917363,1.61342872348042,1.61342872348042,1079382.58111787,0.0,1.0
2001-07-11,18.22,18.27,18.07,18.1,63163,1.63133581253126,1.63581258479396,1.61790549574313,1.62059155910075,705452.458751774,0.0,1.0
2001-07-12,19.05,19.05,18.13,18.21,43993,1.70565023209223,1.70565023209223,1.62327762245838,1.63044045807871,491347.308042158,0.0,1.0
2001-07-13,18.94,19.1,18.71,18.96,38163,1.69580133311427,1.71012700435494,1.67520818070581,1.69759204201935,426233.430700632,0.0,1.0
2001-07-16,18.46,19.23,18.21,18.94,46864,1.65282431939226,1.72176661223798,1.63044045807871,1.69580133311427,523412.821223552,0.0,1.0
2001-07-17,19.06,19.1,18.28,18.28,24779,1.70654558654477,1.71012700435494,1.63670793924651,1.63670793924651,276750.731843172,0.0,1.0
2001-07-18,18.63,19.1,18.63,19.06,40283,1.66804534508547,1.71012700435494,1.66804534508547,1.70654558654477,449911.204279369,0.0,1.0
2001-07-19,18.87,19.23,18.65,18.65,50751,1.68953385194648,1.72176661223798,1.66983605399055,1.66983605399055,566825.795704942,0.0,1.0
2001-07-20,18.82,18.82,18.75,18.75,15989,1.68505707968377,1.68505707968377,1.67878959851597,1.67878959851597,178577.321580389,0.0,1.0
2001-07-23,18.56,19.08,18.54,18.93,39267,1.66177786391768,1.70833629544985,1.65998715501259,1.69490597866173,438563.74297937,0.0,1.0
2001-07-24,18.51,18.84,18.48,18.56,16873,1.65730109165497,1.68684778858885,1.65461502829734,1.66177786391768,188450.506412278,0.0,1.0
2001-07-25,18.48,18.76,18.23,18.46,75751,1.65461502829734,1.67968495296852,1.6322311669838,1.65282431939226,846044.823756089,0.0,1.0
2001-07-26,18.73,18.73,18.47,18.48,94081,1.67699888961089,1.67699888961089,1.6537196738448,1.65461502829734,1050768.21512319,0.0,1.0
2001-07-27,18.58,18.73,18.5,18.73,52076,1.66356857282276,1.67699888961089,1.65640573720243,1.67699888961089,581624.404191655,0.0,1.0
2001-07-30,18.51,18.58,18.01,18.58,80963,1.65730109165497,1.66356857282276,1.61253336902788,1.66356857282276,904256.40672419,0.0,1.0
2001-07-31,18.5,18.79,18.33,18.52,46687,1.65640573720243,1.68237101632614,1.64118471150922,1.65819644610751,521435.950504949,0.0,1.0
2001-08-01,18.4,18.45,18.13,18.45,18154,1.66177786391768,1.66629356463485,1.63739308004497,1.66629356463485,201009.778294018,0.16,1.0
2001-08-02,18.33,18.41,18.22,18.41,122350,1.65545588291364,1.66268100406111,1.64552134133587,1.66268100406111,1354717.76877125,0.0,1.0
2001-08-03,18.63,18.69,18.27,18.4,34055,1.68255008721665,1.68796892807725,1.65003704205304,1.66177786391768,377073.262080136,0.0,1.0
2001-08-06,18.61,18.8,18.44,18.45,26767,1.68074380692978,1.69790346965502,1.66539042449141,1.66629356463485,296377.037324887,0.0,1.0
2001-08-07,18.63,18.8,18.48,18.48,55168,1.68255008721665,1.69790346965502,1.66900298506515,1.66900298506515,610846.504843252,0.0,1.0
2001-08-08,18.23,18.71,18.12,18.63,30256,1.64642448147931,1.68977520836412,1.63648993990154,1.68255008721665,335008.915504231,0.0,1.0
2001-08-09,18.33,18.43,18.11,18.22,27385,1.65545588291364,1.66448728434798,1.63558679975811,1.64552134133587,303219.82916061,0.0,1.0
2001-08-10,18.34,18.34,18.09,18.1,30477,1.65635902305708,1.65635902305708,1.63378051947124,1.63468365961467,337455.933296617,0.0,1.0
2001-08-13,18.35,18.45,18.11,18.24,20760,1.65726216320051,1.66629356463485,1.63558679975811,1.64732762162274,229864.657782518,0.0,1.0
2001-08-14,18.39,18.75,18.16,18.5,68860,1.66087472377424,1.69338776893785,1.64010250047527,1.67080926535201,762450.88318421,0.0,1.0
2001-08-15,19.3,19.43,18.7,18.8,1146025,1.7430604768267,1.75480129869133,1.68887206822068,1.69790346965502,12689337.4005399,0.0,1.0
2001-08-16,19.74,19.75,19.28,19.34,248057,1.78279864313777,1.7837017832812,1.74125419653983,1.74667303740043,2746605.84853362,0.0,1.0
2001-08-17,19.7,19.78,19.65,19.74,232332,1.77918608256404,1.7864112037115,1.77467038184687,1.78279864313777,2572491.12099845,0.0,1.0
2001-08-20,19.7,19.74,19.6,19.71,341652,1.77918608256404,1.78279864313777,1.7701546811297,1.78008922270747,3782934.49232719,0.0,1.0
2001-08-21,19.72,20.0,19.62,19.7,59364,1.7809923628509,1.80628028686704,1.77196096141657,1.77918608256404,657306.625462495,0.0,1.0
2001-08-22,19.74,19.85,19.6,19.77,61970,1.78279864313777,1.79273318471554,1.7701546811297,1.78550806356807,686161.504950993,0.0,1.0
2001-08-23,19.71,19.76,19.65,19.75,67889,1.78008922270747,1.78460492342464,1.77467038184687,1.7837017832812,751699.506367886,0.0,1.0
2001-08-24,19.67,19.72,19.48,19.7,116564,1.77647666213374,1.7809923628509,1.7593169994085,1.77918608256404,1290652.40702126,0.0,1.0
2001-08-27,19.57,19.76,19.55,19.7,259761,1.7674452606994,1.78460492342464,1.76563898041253,1.77918608256404,2876198.1392218,0.0,1.0
2001-08-28,19.56,19.65,19.53,19.65,117359,1.76654212055597,1.77467038184687,1.76383270012567,1.77467038184687,1299455.02758663,0.0,1.0
2001-08-29,19.58,19.6,19.5,19.56,225353,1.76834840084283,1.7701546811297,1.76112327969537,1.76654212055597,2495216.29216107,0.0,1.0
2001-08-30,19.55,19.61,19.52,19.61,77164,1.76563898041253,1.77105782127313,1.76292955998223,1.77105782127313,854396.746297216,0.0,1.0
2001-08-31,19.55,19.65,19.54,19.6,81051,1.76563898041253,1.77467038184687,1.7647358402691,1.7701546811297,897435.470998596,0.0,1.0
2001-09-04,19.57,19.65,19.54,19.57,138251,1.7674452606994,1.77467038184687,1.7647358402691,1.7674452606994,1530781.25255736,0.0,1.0
2001-09-05,19.65,19.67,19.55,19.55,99867,1.77467038184687,1.77647666213374,1.76563898041253,1.76563898041253,1105775.23019107,0.0,1.0
2001-09-06,19.6,19.68,19.56,19.58,104549,1.7701546811297,1.77737980227717,1.76654212055597,1.76834840084283,1157616.57545782,0.0,1.0
2001-09-07,19.6,19.69,19.58,19.6,278622,1.7701546811297,1.7782829424206,1.76834840084283,1.7701546811297,3085036.15995571,0.0,1.0
2001-09-10,19.6,19.8,19.55,19.61,320318,1.7701546811297,1.78821748399837,1.76563898041253,1.77105782127313,3546714.2317717,0.0,1.0
2001-09-17,18.56,19.45,18.42,19.4,539708,1.67622810621261,1.7566075789782,1.66358414420455,1.75209187826103,5975905.33345314,0.0,1.0
2001-09-18,19.24,19.63,18.5,18.55,123763,1.73764163596609,1.77286410156,1.67080926535201,1.67532496606918,1370363.18117234,0.0,1.0
2001-09-19,18.98,19.3,18.7,19.3,59585,1.71415999223682,1.7430604768267,1.68887206822068,1.7430604768267,659753.643254881,0.0,1.0
2001-09-20,19.26,19.3,18.75,19.3,161749,1.73944791625296,1.7430604768267,1.69338776893785,1.7430604768267,1790962.35701659,0.0,1.0
2001-09-21,18.71,19.27,17.95,19.27,259541,1.68977520836412,1.74035105639639,1.62113655746317,1.74035105639639,2873762.19390811,0.0,1.0
2001-09-24,18.8,19.19,18.8,19.0,83481,1.69790346965502,1.73312593524893,1.69790346965502,1.71596627252369,924341.594236143,0.0,1.0
2001-09-25,18.92,19.22,18.8,18.93,43375,1.70874115137622,1.73583535567923,1.69790346965502,1.70964429151965,480268.763550901,0.0,1.0
2001-09-26,19.05,19.2,18.77,18.93,89664,1.72048197324086,1.73402907539236,1.69519404922472,1.70964429151965,992802.730029461,0.0,1.0
2001-09-27,19.19,19.19,18.96,19.09,30477,1.73312593524893,1.73312593524893,1.71235371194996,1.72409453381459,337455.933296617,0.0,1.0
2001-09-28,19.11,19.4,18.85,19.02,232067,1.72590081410146,1.75209187826103,1.70241917037219,1.71777255281056,2569556.91414332,0.0,1.0
2001-10-01,19.65,19.69,19.0,19.0,126855,1.77467038184687,1.7782829424206,1.71596627252369,1.71596627252369,1404599.28530834,0.0,1.0
2001-10-02,19.69,19.7,19.16,19.34,275133,1.7782829424206,1.77918608256404,1.73041651481863,1.74667303740043,3046404.28177637,0.0,1.0
2001-10-03,19.6,19.7,19.26,19.7,138560,1.7701546811297,1.77918608256404,1.73944791625296,1.77918608256404,1534202.64847522,0.0,1.0
2001-10-04,19.75,19.75,19.6,19.75,85645,1.7837017832812,1.7837017832812,1.7701546811297,1.7837017832812,948302.438139872,0.0,1.0
2001-10-05,19.72,19.75,19.52,19.75,197261,1.7809923628509,1.7837017832812,1.76292955998223,1.7837017832812,2184168.22056056,0.0,1.0
2001-10-08,19.3,19.56,19.27,19.56,28092,1.7430604768267,1.76654212055597,1.74035105639639,1.76654212055597,311048.071600504,0.0,1.0
2001-10-09,19.63,19.7,19.3,19.44,92049,1.77286410156,1.77918608256404,1.7430604768267,1.75570443883476,1019210.59172558,0.0,1.0
2001-10-10,19.97,19.99,19.51,19.63,38560,1.80357086643674,1.80537714672361,1.7620264198388,1.77286410156,426954.778617239,0.0,1.0
2001-10-11,20.0,20.0,19.75,19.9,53092,1.80628028686704,1.80628028686704,1.7837017832812,1.79724888543271,587860.039065001,0.0,1.0
2001-10-12,19.89,19.96,19.78,19.95,49867,1.79634574528927,1.80266772629331,1.7864112037115,1.80176458614987,552151.295262082,0.0,1.0
2001-10-15,19.74,19.91,19.71,19.78,36087,1.78279864313777,1.79815202557614,1.78008922270747,1.7864112037115,399572.538795651,0.0,1.0
2001-10-16,20.27,20.55,19.82,19.89,72880,1.83066507073975,1.85595299475589,1.79002376428524,1.79634574528927,806962.247552497,0.0,1.0
2001-10-17,19.95,20.98,19.91,20.68,76148,1.80176458614987,1.89478802092353,1.79815202557614,1.86769381662052,843147.107939459,0.0,1.0
2001-10-18,19.93,20.41,19.85,20.14,142270,1.79995830586301,1.84330903274782,1.79273318471554,1.81892424887511,1575281.54444695,0.0,1.0
2001-10-19,19.74,20.02,19.69,20.02,60954,1.78279864313777,1.80808656715391,1.7782829424206,1.80808656715391,674911.866593236,0.0,1.0
2001-10-22,20.25,20.25,18.75,19.84,39355,1.82885879045288,1.82885879045288,1.69338776893785,1.79183004457211,435757.39918261,0.0,1.0
2001-10-23,19.69,20.06,19.47,20.06,44258,1.7782829424206,1.81169912772764,1.75841385926506,1.81169912772764,490045.762241747,0.0,1.0
2001-10-24,19.75,19.9,19.62,19.71,23454,1.7837017832812,1.79724888543271,1.77196096141657,1.78008922270747,259693.915396492,0.0,1.0
2001-10-25,20.0,20.15,19.6,19.6,45671,1.80628028686704,1.81982738901854,1.7701546811297,1.7701546811297,505691.17464284,0.0,1.0
2001-10-26,19.91,20.05,19.85,20.0,45892,1.79815202557614,1.81079598758421,1.79273318471554,1.80628028686704,508138.192435226,0.0,1.0
2001-10-29,19.83,19.95,19.71,19.95,31581,1.79092690442867,1.80176458614987,1.78008922270747,1.80176458614987,349679.94977985,0.0,1.0
2001-10-30,19.8,19.94,19.75,19.94,54373,1.78821748399837,1.80086144600644,1.7837017832812,1.80086144600644,602043.884277882,0.0,1.0
2001-10-31,19.97,20.0,19.75,19.96,59055,1.81892424887511,1.82165673397608,1.79888602480137,1.81801342050812,648365.840814614,0.17,1.0
2001-11-01,20.05,20.05,19.45,19.77,85866,1.82621087581102,1.82621087581102,1.77156117379173,1.80070768153535,942724.261914951,0.0,1.0
2001-11-02,19.82,20.05,19.61,19.8,197438,1.80526182337029,1.82621087581102,1.78613442766354,1.80344016663631,2167675.13129719,0.0,1.0
2001-11-05,20.02,20.1,19.75,19.95,179638,1.82347839071005,1.83076501764596,1.79888602480137,1.81710259214114,1972248.63114479,0.0,1.0
2001-11-06,20.1,20.12,19.95,20.02,74470,1.83076501764596,1.83258667437993,1.81710259214114,1.82347839071005,817607.385749964,0.0,1.0
2001-11-07,20.06,20.15,19.97,20.15,76678,1.827121704178,1.8353191594809,1.81892424887511,1.8353191594809,841849.054982355,0.0,1.0
2001-11-08,20.11,20.15,19.75,20.13,28489,1.83167584601294,1.8353191594809,1.79888602480137,1.83349750274692,312781.211395607,0.0,1.0
2001-11-09,19.97,20.2,19.85,19.85,25574,1.81892424887511,1.83987330131584,1.80799430847126,1.80799430847126,280777.377241435,0.0,1.0
2001-11-12,20.1,20.43,19.9,20.09,38251,1.83076501764596,1.86082235375656,1.81254845030619,1.82985418927897,419958.374007276,0.0,1.0
2001-11-13,20.46,20.48,20.25,20.29,30565,1.86355483885753,1.8653764955915,1.84442744315078,1.84807075661873,335573.650402144,0.0,1.0
2001-11-14,20.45,20.58,20.1,20.4,37367,1.86264401049054,1.87448477926138,1.83076501764596,1.8580898686556,410252.923100832,0.0,1.0
2001-11-15,20.06,20.54,19.95,20.45,57951,1.827121704178,1.87084146579343,1.81710259214114,1.86264401049054,636245.00619842,0.0,1.0
2001-11-16,20.06,20.2,19.93,20.07,21069,1.827121704178,1.83987330131584,1.81528093540716,1.82803253254499,231316.906275897,0.0,1.0
2001-11-19,20.48,20.5,20.0,20.17,104152,1.8653764955915,1.86719815232548,1.82165673397608,1.83714081621487,1143486.56426253,0.0,1.0
2001-11-20,20.23,20.53,20.17,20.52,22571,1.8426057864168,1.86993063742644,1.83714081621487,1.86901980905945,247807.389603364,0.0,1.0
2001-11-21,20.21,20.32,20.19,20.32,55256,1.84078412968282,1.85080324171969,1.83896247294885,1.85080324171969,606656.555753998,0.0,1.0
2001-11-23,20.83,20.83,20.25,20.83,14797,1.89725548843608,1.89725548843608,1.84442744315078,1.89725548843608,162456.512514331,0.0,1.0
2001-11-26,20.67,20.84,20.57,20.83,8569,1.88268223456427,1.89816631680307,1.87357395089439,1.89725548843608,94079.1954947156,0.0,1.0
2001-11-27,20.33,20.75,20.1,20.75,25177,1.85171407008668,1.88996886150018,1.83076501764596,1.88996886150018,276418.707547024,0.0,1.0
2001-11-28,20.14,20.45,20.12,20.45,37853,1.83440833111391,1.86264401049054,1.83258667437993,1.86264401049054,415588.725296004,0.0,1.0
2001-11-29,21.1,21.17,20.0,20.3,38163,1.92184785434476,1.92822365291368,1.82165673397608,1.84898158498572,418992.220523378,0.0,1.0
2001-11-30,20.05,21.27,20.05,21.1,39355,1.82621087581102,1.93733193658356,1.82621087581102,1.92184785434476,432079.20862347,0.0,1.0
2001-12-03,20.57,20.83,20.05,20.83,80168,1.87357395089439,1.89725548843608,1.82621087581102,1.89725548843608,880165.823832461,0.0,1.0
2001-12-04,21.37,21.37,20.31,20.57,35159,1.94644022025344,1.94644022025344,1.8498924133527,1.87357395089439,386011.253868444,0.0,1.0
2001-12-05,21.57,21.88,21.13,21.18,40062,1.9646567875932,1.99289246696983,1.92458033944572,1.92913448128066,439841.373545254,0.0,1.0
2001-12-06,21.81,21.81,21.57,21.81,15062,1.98651666840091,1.98651666840091,1.9646567875932,1.98651666840091,165365.951982892,0.0,1.0
2001-12-07,21.61,21.8,21.29,21.8,20981,1.96830010106115,1.98560584003392,1.93915359331753,1.98560584003392,230350.752791997,0.0,1.0
2001-12-10,21.17,21.48,20.9,21.48,51193,1.92822365291368,1.9564593322903,1.903631287005,1.9564593322903,562048.81024168,0.0,1.0
2001-12-11,21.35,21.4,21.18,21.18,6360,1.94461856351946,1.9491727053544,1.92913448128066,1.92913448128066,69826.5472454651,0.0,1.0
2001-12-12,21.58,21.63,21.33,21.33,17094,1.96556761596019,1.97012175779513,1.94279690678548,1.94279690678548,187675.314247481,0.0,1.0
2001-12-13,21.43,21.63,21.43,21.51,15459,1.95190519045536,1.97012175779513,1.95190519045536,1.95919181739127,169724.621677303,0.0,1.0
2001-12-14,21.42,21.43,21.0,21.36,15062,1.95099436208838,1.95190519045536,1.91273957067488,1.94552939188645,165365.951982892,0.0,1.0
2001-12-17,21.78,21.92,21.22,21.38,35689,1.98378418329995,1.99653578043778,1.93277779474862,1.94735104862042,391830.132805566,0.0,1.0
2001-12-18,21.95,21.95,21.43,21.43,28754,1.99926826553874,1.99926826553874,1.95190519045536,1.95190519045536,315690.650864167,0.0,1.0
2001-12-19,22.3,22.3,21.64,21.64,43375,2.03114725838332,2.03114725838332,1.97103258616211,1.97103258616211,476214.8564107,0.0,1.0
2001-12-20,21.51,22.2,21.28,22.2,32862,1.95919181739127,2.02203897471344,1.93824276495054,2.02203897471344,360792.452135294,0.0,1.0
2001-12-21,21.71,21.9,21.15,21.9,143949,1.97740838473103,1.9947141237038,1.9264019961797,1.9947141237038,1580418.49833922,0.0,1.0
2001-12-24,21.93,21.93,21.7,21.87,12588,1.99744660880477,1.99744660880477,1.97649755636404,1.99198163860284,138203.864265081,0.0,1.0
2001-12-26,21.8,21.93,21.65,21.83,20274,1.98560584003392,1.99744660880477,1.9719434145291,1.98833832513489,222588.587870214,0.0,1.0
2001-12-27,21.86,21.99,21.26,21.98,74558,1.99107081023585,2.00291157900669,1.93642110821657,2.00200075063971,818573.539233865,0.0,1.0
2001-12-28,21.58,21.67,21.35,21.55,62677,1.96556761596019,1.97376507126308,1.94461856351946,1.96283513085922,688131.839890566,0.0,1.0
2001-12-31,20.84,21.61,20.75,21.61,53180,1.89816631680307,1.96830010106115,1.88996886150018,1.96830010106115,583864.116747458,0.0,1.0
2002-01-02,21.36,21.8,20.75,20.93,66564,1.94552939188645,1.98560584003392,1.88996886150018,1.90636377210596,730807.278435084,0.0,1.0
2002-01-03,20.75,21.57,20.65,21.57,111749,1.88996886150018,1.9646567875932,1.8808605778303,1.9646567875932,1226894.1553669,0.0,1.0
2002-01-04,20.98,21.05,20.67,20.68,134143,1.9109179139409,1.91729371250982,1.88268223456427,1.88359306293126,1472758.2589856,0.0,1.0
2002-01-07,21.14,21.33,20.64,20.98,71864,1.92549116781271,1.94279690678548,1.87994974946331,1.9109179139409,788996.067806306,0.0,1.0
2002-01-08,21.4,21.4,20.65,21.23,53887,1.9491727053544,1.9491727053544,1.8808605778303,1.9336886231156,591626.281669242,0.0,1.0
2002-01-09,21.32,21.53,21.2,21.3,40592,1.9418860784185,1.96101347412525,1.93095613801464,1.94006442168452,445660.252482376,0.0,1.0
2002-01-10,21.53,21.55,21.25,21.3,25795,1.96101347412525,1.96283513085922,1.93551027984958,1.94006442168452,283203.739968045,0.0,1.0
2002-01-11,21.27,21.6,21.07,21.5,41564,1.93733193658356,1.96738927269416,1.9191153692438,1.95828098902428,456331.856872721,0.0,1.0
2002-01-14,21.06,21.5,21.0,21.4,43286,1.91820454087681,1.95828098902428,1.91273957067488,1.9491727053544,475237.723909936,0.0,1.0
2002-01-15,21.21,21.25,20.95,20.98,72085,1.93186696638163,1.93551027984958,1.90818542883994,1.9109179139409,791422.430532916,0.0,1.0
2002-01-16,21.03,21.31,20.91,21.29,116343,1.91547205577584,1.94097525005151,1.90454211537199,1.93915359331753,1277331.7588332,0.0,1.0
2002-01-17,21.0,21.13,20.95,21.03,68772,1.91273957067488,1.92458033944572,1.90818542883994,1.91547205577584,755048.947667472,0.0,1.0
2002-01-18,20.85,21.13,20.7,21.07,62367,1.89907714517006,1.92458033944572,1.88541471966524,1.9191153692438,684728.344663194,0.0,1.0
2002-01-22,20.75,21.1,20.75,20.87,35777,1.88996886150018,1.92184785434476,1.88996886150018,1.90089880190403,392796.286289466,0.0,1.0
2002-01-23,20.97,21.0,20.76,21.0,37279,1.91000708557392,1.91273957067488,1.89087968986717,1.91273957067488,409286.769616932,0.0,1.0
2002-01-24,21.62,21.87,20.85,20.98,48763,1.96921092942814,1.99198163860284,1.89907714517006,1.9109179139409,535369.799265819,0.0,1.0
2002-01-25,21.8,22.16,21.45,21.66,88781,1.98560584003392,2.01839566124549,1.95372684718934,1.97285424289609,974728.096069126,0.0,1.0
2002-01-28,21.97,22.06,21.69,21.87,15283,2.00108992227272,2.00928737757561,1.97558672799705,1.99198163860284,167792.314709503,0.0,1.0
2002-01-29,21.5,22.12,21.45,22.07,29859,1.95828098902428,2.01475234777754,1.95372684718934,2.0101982059426,327822.464497224,0.0,1.0
2002-01-30,21.85,22.0,20.81,21.5,79770,2.00655489247465,2.02032986885319,1.91104838958341,1.97441328092471,868640.328025325,0.18,1.0
2002-01-31,22.25,22.25,21.77,21.95,119258,2.04328816281743,2.04328816281743,1.99920823840609,2.01573821006034,1298637.43562297,0.0,1.0
2002-02-01,21.84,22.58,21.55,22.58,68949,2.00563656071608,2.07359311085023,1.97900493971756,2.07359311085023,750807.095111171,0.0,1.0
2002-02-04,21.88,22.0,21.6,21.83,192933,2.00930988775036,2.02032986885319,1.98359659851041,2.00471822895751,2100907.41390134,0.0,1.0
2002-02-05,22.39,22.5,21.8,21.8,143640,2.05614480743741,2.06624645678167,2.0019632336818,2.0019632336818,1564140.61323251,0.0,1.0
2002-02-06,22.47,22.68,22.35,22.37,68949,2.06349146150596,2.08277642843593,2.05247148040313,2.05430814392027,750807.095111174,0.0,1.0
2002-02-07,22.4,22.72,22.3,22.5,36087,2.05706313919598,2.08644975547021,2.04787982161028,2.06624645678167,392962.561331953,0.0,1.0
2002-02-08,22.8,22.8,22.4,22.55,25353,2.09379640953876,2.09379640953876,2.05706313919598,2.07083811557452,276076.698463409,0.0,1.0
2002-02-11,23.01,23.18,22.65,22.8,39178,2.11308137646872,2.12869301636441,2.08002143316022,2.09379640953876,426621.421228235,0.0,1.0
2002-02-12,22.88,23.19,22.75,23.1,36970,2.10114306360732,2.12961134812298,2.08920475074591,2.12134636229585,402577.822829338,0.0,1.0
2002-02-13,22.89,23.39,22.75,23.02,28489,2.10206139536589,2.14797798329437,2.08920475074591,2.11399970822729,310225.577348796,0.0,1.0
2002-02-14,22.9,23.22,22.83,23.05,13383,2.10297972712446,2.13236634339869,2.09655140481447,2.116754703503,145731.647360699,0.0,1.0
2002-02-15,23.0,23.05,22.8,23.05,35954,2.11216304471015,2.116754703503,2.09379640953876,2.116754703503,391514.282986369,0.0,1.0
2002-02-19,22.58,23.07,22.4,23.0,39267,2.07359311085023,2.11859136702014,2.05706313919598,2.11216304471015,427590.569895581,0.0,1.0
2002-02-20,23.25,23.25,22.6,23.25,37279,2.1351213386744,2.1351213386744,2.07542977436737,2.1351213386744,405942.619887878,0.0,1.0
2002-02-21,22.8,23.37,22.7,22.9,30256,2.09379640953876,2.14614131977723,2.08461309195307,2.10297972712446,329466.989654435,0.0,1.0
2002-02-22,23.36,23.49,22.75,22.75,33392,2.14522298801866,2.15716130088007,2.08920475074591,2.08920475074591,363615.868539823,0.0,1.0
2002-02-25,23.12,23.65,22.94,23.14,32288,2.12318302581299,2.17185460901718,2.10665305415874,2.12501968933013,351594.069340375,0.0,1.0
2002-02-26,23.35,23.35,23.0,23.01,17756,2.14430465626009,2.14430465626009,2.11216304471015,2.11308137646872,193350.603791121,0.0,1.0
2002-02-27,23.26,23.69,23.05,23.05,24293,2.13603967043297,2.17552793605146,2.116754703503,2.116754703503,264534.028942199,0.0,1.0
2002-02-28,23.09,23.25,22.98,23.06,38383,2.12042803053728,2.1351213386744,2.11032638119302,2.11767303526157,417964.419087327,0.0,1.0
2002-03-01,23.51,23.51,23.12,23.2,45053,2.15899796439721,2.15899796439721,2.12318302581299,2.13052967988155,490596.122583991,0.0,1.0
2002-03-04,23.14,23.7,23.08,23.56,54991,2.12501968933013,2.17644626781003,2.11950969877871,2.16358962319005,598814.094000761,0.0,1.0
2002-03-05,23.1,23.36,22.82,23.0,57067,2.12134636229585,2.14522298801866,2.0956330730559,2.11216304471015,621420.30336494,0.0,1.0
2002-03-06,22.95,23.09,22.7,22.98,26988,2.10757138591731,2.12042803053728,2.08461309195307,2.11032638119302,293880.721734329,0.0,1.0
2002-03-07,22.63,23.1,22.5,23.07,19081,2.07818476964308,2.12134636229585,2.06624645678167,2.11859136702014,207778.940692632,0.0,1.0
2002-03-08,22.54,22.82,22.37,22.59,47173,2.06991978381595,2.0956330730559,2.05430814392027,2.0745114426088,513681.46162641,0.0,1.0
2002-03-11,22.66,22.95,22.4,22.45,62677,2.08093976491879,2.10757138591731,2.05706313919598,2.06165479798883,682509.337340395,0.0,1.0
2002-03-12,22.45,22.82,22.45,22.82,93551,2.06165479798883,2.0956330730559,2.06165479798883,2.0956330730559,1018705.92111191,0.0,1.0
2002-03-13,22.66,22.75,22.45,22.45,29373,2.08093976491879,2.08920475074591,2.06165479798883,2.06165479798883,319851.72815705,0.0,1.0
2002-03-14,22.87,22.9,22.64,22.9,22880,2.10022473184875,2.10297972712446,2.07910310140165,2.10297972712446,249147.43268421,0.0,1.0
2002-03-15,22.9,23.07,22.79,22.81,53666,2.10297972712446,2.11859136702014,2.09287807778019,2.09471474129733,584385.757099249,0.0,1.0
2002-03-18,23.19,23.2,23.07,23.07,23675,2.12961134812298,2.13052967988155,2.11859136702014,2.11859136702014,257804.434825117,0.0,1.0
2002-03-19,23.13,23.35,23.0,23.04,24956,2.12410135757156,2.14430465626009,2.11216304471015,2.11583637174443,271753.64204839,0.0,1.0
2002-03-20,22.88,23.1,22.88,23.1,10292,2.10114306360732,2.12134636229585,2.10114306360732,2.12134636229585,112072.787464418,0.0,1.0
2002-03-21,22.86,23.16,22.81,23.16,33171,2.09930640009018,2.12685635284727,2.09471474129733,2.12685635284727,361209.33083776,0.0,1.0
2002-03-22,22.78,23.12,22.71,23.05,10777,2.09195974602162,2.12318302581299,2.08553142371164,2.116754703503,117354.103235915,0.0,1.0
2002-03-25,22.75,23.0,22.68,22.7,46776,2.08920475074591,2.11216304471015,2.08277642843593,2.08461309195307,509358.405211392,0.0,1.0
2002-03-26,23.0,23.07,22.76,22.76,13781,2.11216304471015,2.11859136702014,2.09012308250448,2.09012308250448,150065.593086587,0.0,1.0
2002-03-27,23.12,23.13,22.92,22.99,23057,2.12318302581299,2.12410135757156,2.1048163906416,2.11124471295159,251074.840708035,0.0,1.0
2002-03-28,22.69,23.17,22.68,23.11,67182,2.0836947601945,2.12777468460584,2.08277642843593,2.12226469405442,731565.682805533,0.0,1.0
2002-04-01,23.0,23.02,22.68,23.02,45362,2.11216304471015,2.11399970822729,2.08277642843593,2.11399970822729,493960.919642534,0.0,1.0
2002-04-02,22.95,23.0,22.88,22.88,31979,2.10757138591731,2.11216304471015,2.10114306360732,2.10114306360732,348229.272281833,0.0,1.0
2002-04-03,22.75,22.99,22.65,22.93,50972,2.08920475074591,2.11124471295159,2.08002143316022,2.10573472240017,555049.953617989,0.0,1.0
2002-04-04,23.05,23.05,22.92,22.92,16696,2.116754703503,2.116754703503,2.1048163906416,2.1048163906416,181807.934269912,0.0,1.0
2002-04-05,23.59,23.69,22.94,22.94,58260,2.16634461846576,2.17552793605146,2.10665305415874,2.10665305415874,634411.251231736,0.0,1.0
2002-04-08,23.95,23.95,23.35,23.58,31979,2.19940456177427,2.19940456177427,2.14430465626009,2.16542628670719,348229.272281834,0.0,1.0
2002-04-09,24.04,24.13,23.7,23.7,26767,2.2076695476014,2.21593453342852,2.17644626781003,2.17644626781003,291474.184032266,0.0,1.0
2002-04-10,24.55,24.6,23.96,24.05,41387,2.25450446728845,2.2590961260813,2.20032289353284,2.20858787935997,450675.908937998,0.0,1.0
2002-04-11,24.6,24.8,24.44,24.49,54152,2.2590961260813,2.27746276125269,2.24440281794418,2.24899447673703,589677.962181614,0.0,1.0
2002-04-12,25.62,25.82,24.2,24.5,115548,2.3527659654554,2.37113260062679,2.22236285573851,2.2499128084956,1258238.09229874,0.0,1.0
2002-04-15,25.18,25.63,25.11,25.63,90150,2.31235936807833,2.35368429721397,2.30593104576835,2.35368429721397,981671.374846224,0.0,1.0
2002-04-16,25.86,25.86,25.3,25.47,56184,2.37480592766107,2.37480592766107,2.32337934918117,2.33899098907685,611805.041867555,0.0,1.0
2002-04-17,25.1,25.51,25.1,25.5,44170,2.30501271400978,2.34266431611113,2.30501271400978,2.34174598435256,480980.861086607,0.0,1.0
2002-04-18,24.45,25.22,24.2,25.13,82288,2.24532114970275,2.31603269511261,2.22236285573851,2.30776770928549,896059.612793633,0.0,1.0
2002-04-19,24.7,24.96,24.27,24.27,48587,2.26827944366699,2.2921560693898,2.2287911780485,2.2287911780485,529078.947195268,0.0,1.0
2002-04-22,24.7,24.94,24.56,24.72,28269,2.26827944366699,2.29031940587266,2.25542279904702,2.27011610718413,307829.928957603,0.0,1.0
2002-04-23,24.8,24.94,24.5,24.6,16564,2.27746276125269,2.29031940587266,2.2499128084956,2.2590961260813,180370.545235195,0.0,1.0
2002-04-24,24.68,25.04,24.5,24.5,25574,2.26644278014985,2.29950272345836,2.2499128084956,2.2499128084956,278483.236165472,0.0,1.0
2002-04-25,24.62,24.9,24.59,24.9,26193,2.26093278959844,2.28664607883838,2.25817779432273,2.28664607883838,285223.719593423,0.0,1.0
2002-04-26,24.38,24.9,24.35,24.56,123542,2.23889282739276,2.28664607883838,2.23613783211706,2.25542279904702,1345287.24338605,0.0,1.0
2002-04-29,24.8,24.84,24.49,24.58,103975,2.27746276125269,2.28113608828697,2.24899447673703,2.25725946256416,1132216.09761105,0.0,1.0
2002-04-30,25.48,25.51,24.79,24.85,96466,2.33990932083542,2.34266431611113,2.27654442949412,2.28205442004554,1050448.26229524,0.0,1.0
2002-05-01,25.71,25.74,25.14,25.41,72747,2.37847925469535,2.38125460971833,2.3257475092587,2.35072570446553,786353.450974103,0.19,1.0
2002-05-02,26.38,26.45,25.73,25.75,100574,2.44046218354194,2.4469380119289,2.38032949137734,2.38217972805932,1087147.40096869,0.0,1.0
2002-05-03,26.64,26.85,26.34,26.43,51281,2.46451526040778,2.48394274556865,2.43676171017796,2.44508777524691,554318.271810563,0.0,1.0
2002-05-06,26.61,27.11,26.47,26.91,48984,2.4617399053848,2.5079958224345,2.44878824861089,2.48949345561462,529489.015939014,0.0,1.0
2002-05-07,27.23,27.56,26.3,26.63,103445,2.51909724252642,2.54962614777922,2.43306123681399,2.46359014206679,1118181.26845116,0.0,1.0
2002-05-08,27.03,27.61,26.5,27.15,102783,2.50059487570655,2.55425173948419,2.45156360363387,2.51169629579847,1111025.4271856,0.0,1.0
2002-05-09,26.79,27.35,26.54,27.0,92447,2.47839203552269,2.53019866261835,2.45526407699784,2.49781952068356,999299.180477586,0.0,1.0
2002-05-10,26.56,27.18,25.95,27.0,91078,2.45711431367983,2.51447165082145,2.4006820948792,2.49781952068356,984501.073691278,0.0,1.0
2002-05-13,27.51,27.54,26.57,26.89,79152,2.54500055607425,2.54777591109723,2.45803943202082,2.48764321893263,855587.83663247,0.0,1.0
2002-05-14,27.71,28.04,27.36,27.36,42580,2.56350292289413,2.59403182814693,2.53112378095934,2.53112378095934,460265.439708542,0.0,1.0
2002-05-15,27.27,27.4,27.13,27.33,99072,2.5227977158904,2.53482425432332,2.50984605911648,2.52834842593636,1070911.64027254,0.0,1.0
2002-05-16,27.81,27.85,27.1,27.4,176767,2.57275410630407,2.57645457966805,2.5070707040935,2.53482425432332,1910750.14046406,0.0,1.0
2002-05-17,27.91,28.1,27.46,28.09,49470,2.58200528971401,2.59958253819289,2.54037496436928,2.5986574198519,534742.397895293,0.0,1.0
2002-05-20,27.78,27.89,27.47,27.69,89664,2.56997875128109,2.58015505303202,2.54130008271028,2.56165268621214,969216.542649758,0.0,1.0
2002-05-21,27.41,27.84,27.1,27.84,54152,2.53574937266431,2.57552946132705,2.5070707040935,2.57552946132705,585352.139293025,0.0,1.0
2002-05-22,27.79,27.79,27.2,27.2,43772,2.57090386962208,2.57090386962208,2.51632188750344,2.51632188750344,473150.277757687,0.0,1.0
2002-05-23,27.69,27.78,27.2,27.78,69258,2.56165268621214,2.56997875128109,2.51632188750344,2.56997875128109,748639.357053411,0.0,1.0
2002-05-24,27.37,27.66,27.37,27.6,28180,2.53204889930034,2.55887733118916,2.53204889930034,2.5533266211432,304609.678041022,0.0,1.0
2002-05-28,27.27,27.47,27.0,27.37,66475,2.5227977158904,2.54130008271028,2.49781952068356,2.53204889930034,718556.719225583,0.0,1.0
2002-05-29,26.82,27.24,26.65,27.22,99072,2.48116739054567,2.52002236086742,2.46544037874878,2.51817212418543,1070911.64027254,0.0,1.0
2002-05-30,27.16,27.4,26.62,26.82,78666,2.51262141413947,2.53482425432332,2.46266502372579,2.48116739054567,850334.454676189,0.0,1.0
2002-05-31,27.06,27.3,26.78,27.24,69567,2.50337023072953,2.52557307091338,2.4774669171817,2.52002236086742,751979.470272525,0.0,1.0
2002-06-03,26.56,27.08,26.56,27.06,50265,2.45711431367983,2.50522046741151,2.45711431367983,2.50337023072953,543335.893070688,0.0,1.0
2002-06-04,26.43,26.56,26.19,26.45,87986,2.44508777524691,2.45711431367983,2.42288493506306,2.4469380119289,951078.322644335,0.0,1.0
2002-06-05,26.3,26.67,26.04,26.14,62367,2.43306123681399,2.46729061543076,2.40900815994815,2.41825934335809,674151.589438766,0.0,1.0
2002-06-06,25.52,26.37,25.52,26.37,42977,2.36090200621646,2.43953706520095,2.36090200621646,2.43953706520095,464556.782582293,0.0,1.0
2002-06-07,25.84,26.09,23.58,25.65,221864,2.39050579312827,2.41363375165312,2.18142904806364,2.37292854464938,2398222.91018074,0.0,1.0
2002-06-10,25.75,25.95,25.55,25.89,51193,2.38217972805932,2.4006820948792,2.36367736123945,2.39513138483324,553367.042155928,0.0,1.0
2002-06-11,25.59,25.95,25.48,25.95,46069,2.36737783460342,2.4006820948792,2.35720153285249,2.4006820948792,497979.533629235,0.0,1.0
2002-06-12,25.51,25.8,25.28,25.47,113074,2.35997688787547,2.38680531976429,2.33869916603261,2.35627641451149,1222265.24963841,0.0,1.0
2002-06-13,25.09,25.61,25.08,25.48,73587,2.32112191755373,2.36922807128541,2.32019679921273,2.35720153285249,795433.370404707,0.0,1.0
2002-06-14,25.47,25.47,24.85,25.03,36661,2.35627641451149,2.35627641451149,2.29891907736987,2.31557120750776,396284.436006456,0.0,1.0
2002-06-17,25.74,25.85,25.13,25.13,162058,2.38125460971833,2.39143091146926,2.3248223909177,2.3248223909177,1751754.26557743,0.0,1.0
2002-06-18,25.66,25.95,25.45,25.94,53666,2.37385366299038,2.4006820948792,2.35442617782951,2.39975697653821,580098.757336745,0.0,1.0
2002-06-19,25.61,25.81,25.51,25.81,90548,2.36922807128541,2.38773043810529,2.35997688787547,2.38773043810529,978772.076907681,0.0,1.0
2002-06-20,25.57,25.93,25.43,25.63,80168,2.36552759792143,2.39883185819721,2.35257594114752,2.3710783079674,866570.215372345,0.0,1.0
2002-06-21,25.79,25.99,25.73,25.91,106449,2.3858802014233,2.40438256824318,2.38032949137734,2.39698162151523,1150652.78984346,0.0,1.0
2002-06-24,25.76,26.0,25.55,25.73,245053,2.38310484640032,2.40530768658417,2.36367736123945,2.38032949137734,2648882.73360491,0.0,1.0
2002-06-25,26.02,26.34,25.78,25.78,163869,2.40715792326616,2.43676171017796,2.38495508308231,2.38495508308231,1771330.1394927,0.0,1.0
2002-06-26,26.16,26.39,25.88,26.04,245848,2.42010958004007,2.44138730188293,2.39420626649224,2.40900815994815,2657476.22878032,0.0,1.0
2002-06-27,26.54,26.62,26.1,26.1,232244,2.45526407699784,2.46266502372579,2.41455886999411,2.41455886999411,2510424.77171608,0.0,1.0
2002-06-28,26.08,27.23,25.47,26.46,1044258,2.41270863331212,2.51909724252642,2.35627641451149,2.44786313026989,11287831.5532918,0.0,1.0
2002-07-01,25.8,26.48,25.43,26.11,381625,2.38680531976429,2.44971336695188,2.35257594114752,2.4154839883351,4125147.91988663,0.0,1.0
2002-07-02,26.22,26.29,25.8,25.8,228666,2.42566029008604,2.432136118473,2.38680531976429,2.38680531976429,2471748.63871286,0.0,1.0
2002-07-03,26.74,27.02,26.0,26.18,797394,2.47376644381772,2.49966975736555,2.40530768658417,2.42195981672206,8619372.94577157,0.0,1.0
2002-07-05,27.22,27.4,26.74,26.75,95053,2.51817212418543,2.53482425432332,2.47376644381772,2.47469156215872,1027468.54956825,0.0,1.0
2002-07-08,27.05,27.28,26.84,27.27,236926,2.50244511238853,2.52372283423139,2.48301762722766,2.5227977158904,2561034.51311381,0.0,1.0
2002-07-09,26.91,27.31,26.9,27.09,170539,2.48949345561462,2.52649818925437,2.48856833727362,2.50614558575251,1843429.02354286,0.0,1.0
2002-07-10,26.29,27.0,26.25,26.98,97880,2.432136118473,2.49781952068356,2.42843564510902,2.49596928400158,1058026.80222339,0.0,1.0
2002-07-11,26.37,26.39,26.02,26.24,102076,2.43953706520095,2.44138730188293,2.40715792326616,2.42751052676803,1103383.16166484,0.0,1.0
2002-07-12,26.16,26.44,26.06,26.4,89178,2.42010958004007,2.4460128935879,2.41085839663014,2.44231242022393,963963.160693481,0.0,1.0
2002-07-15,25.98,26.19,25.22,26.05,121466,2.40345744990218,2.42288493506306,2.33314845598665,2.40993327828914,1312977.96852132,0.0,1.0
2002-07-16,25.92,26.0,25.35,25.7,74382,2.39790673985622,2.40530768658417,2.34517499441957,2.37755413635435,804026.865580103,0.0,1.0
2002-07-17,25.56,26.2,25.4,25.75,57951,2.36460247958044,2.42381005340405,2.34980058612454,2.38217972805932,626417.155860726,0.0,1.0
2002-07-18,25.34,25.65,25.33,25.55,71157,2.34424987607857,2.37292854464938,2.34332475773758,2.36367736123945,769166.460623316,0.0,1.0
2002-07-19,25.28,25.5,25.0,25.34,138472,2.33869916603261,2.35905176953448,2.31279585248478,2.34424987607857,1496803.0992795,0.0,1.0
2002-07-22,25.27,25.55,25.0,25.13,176767,2.33777404769162,2.36367736123945,2.31279585248478,2.3248223909177,1910750.14046406,0.0,1.0
2002-07-23,24.44,25.61,24.2,25.25,126546,2.26098922538912,2.36922807128541,2.23878638520527,2.33592381100963,1367889.8622207,0.0,1.0
2002-07-24,24.95,24.95,23.17,24.05,146246,2.30817026077981,2.30817026077981,2.14349919608289,2.22490961009036,1580835.59172418,0.0,1.0
2002-07-25,26.08,26.09,24.37,24.71,98057,2.41270863331212,2.41363375165312,2.25451339700216,2.28596742059596,1059940.07096056,0.0,1.0
2002-07-26,25.9,26.1,25.28,26.04,109276,2.39605650317423,2.41455886999411,2.33869916603261,2.40900815994815,1181211.04249861,0.0,1.0
2002-07-29,26.7,27.17,25.65,25.98,136042,2.47006597045375,2.51354653248046,2.37292854464938,2.40345744990218,1470536.18949811,0.0,1.0
2002-07-30,26.05,26.72,25.55,26.72,56449,2.40993327828914,2.47191620713573,2.36367736123945,2.47191620713573,610181.395164573,0.0,1.0
2002-07-31,26.41,26.47,25.28,25.82,85866,2.4617399053848,2.46733265034213,2.35640987535508,2.40674457997105,921186.293905216,0.2,1.0
2002-08-01,25.71,26.65,25.5,26.5,63648,2.39649121421595,2.48411088521412,2.37691660686529,2.4701290228208,682827.489745407,0.0,1.0
2002-08-02,25.03,25.62,25.0,25.62,65989,2.33310677136621,2.38810209677995,2.33031039888754,2.38810209677995,707942.169758824,0.0,1.0
2002-08-05,24.97,25.22,24.95,25.15,50972,2.32751402640888,2.35081713039775,2.32564977808977,2.34429226128087,546837.02248779,0.0,1.0
2002-08-06,25.14,25.47,24.75,24.97,75751,2.34336013712131,2.37412023438663,2.30700729489867,2.32751402640888,812670.707260313,0.0,1.0
2002-08-07,25.22,25.37,24.65,25.05,72350,2.35081713039775,2.36479899279108,2.29768605330312,2.33497101968532,776184.151632106,0.0,1.0
2002-08-08,25.25,25.42,25.08,25.16,47173,2.35361350287642,2.36945961358885,2.33776739216398,2.34522438544042,506080.649411766,0.0,1.0
2002-08-09,25.21,25.36,24.72,24.97,77385,2.3498850062382,2.36386686863152,2.30421092242,2.32751402640888,830200.560802355,0.0,1.0
2002-08-12,25.18,25.34,24.91,25.14,64267,2.34708863375953,2.36200262031241,2.32192128145155,2.34336013712131,689468.235977064,0.0,1.0
2002-08-13,25.0,25.9,24.83,25.25,87367,2.33031039888754,2.41420157324749,2.31446428817511,2.35361350287642,937289.29890314,0.0,1.0
2002-08-14,25.68,25.69,24.81,25.05,59673,2.39369484173728,2.39462696589684,2.312600039856,2.33497101968532,640182.956189947,0.0,1.0
2002-08-15,25.69,25.99,25.16,25.71,66475,2.39462696589684,2.42259069068349,2.34522438544042,2.39649121421595,713156.06744636,0.0,1.0
2002-08-16,25.64,25.81,24.92,25.81,72350,2.38996634509906,2.4058124558115,2.3228534056111,2.4058124558115,776184.151632107,0.0,1.0
2002-08-19,25.34,25.46,25.0,25.31,117977,2.36200262031241,2.37318811022707,2.33031039888754,2.35920624783375,1265679.02774155,0.0,1.0
2002-08-20,25.29,25.39,25.01,25.11,81846,2.35734199951464,2.36666324111019,2.3312425230471,2.34056376464265,878058.992045352,0.0,1.0
2002-08-21,25.29,25.51,25.21,25.39,52650,2.35734199951464,2.37784873102485,2.3498850062382,2.36666324111019,564838.916149693,0.0,1.0
2002-08-22,25.12,25.45,25.05,25.29,58481,2.3414958888022,2.37225598606752,2.33497101968532,2.35734199951464,627394.96021558,0.0,1.0
2002-08-23,24.95,25.31,24.95,25.27,35380,2.32564977808977,2.35920624783375,2.32564977808977,2.35547775119553,379563.16910496,0.0,1.0
2002-08-26,25.03,25.1,24.86,24.95,50751,2.33310677136621,2.33963164048309,2.31726066065377,2.32564977808977,544466.093703952,0.0,1.0
2002-08-27,25.18,25.34,24.96,25.05,42270,2.34708863375953,2.36200262031241,2.32658190224932,2.33497101968532,453480.360601094,0.0,1.0
2002-08-28,25.12,25.26,24.86,25.1,59364,2.3414958888022,2.35454562703597,2.31726066065377,2.33963164048309,636867.94716639,0.0,1.0
2002-08-29,24.96,25.27,24.85,25.1,29594,2.32658190224932,2.35547775119553,2.31632853649422,2.33963164048309,317489.893343477,0.0,1.0
2002-08-30,25.47,25.7,24.95,24.96,88251,2.37412023438663,2.39555909005639,2.32564977808977,2.32658190224932,946773.014038492,0.0,1.0
2002-09-03,24.74,25.48,24.74,25.38,58260,2.30607517073911,2.37505235854618,2.30607517073911,2.36573111695063,625024.031431741,0.0,1.0
2002-09-04,24.92,25.14,24.5,24.73,50486,2.3228534056111,2.34336013712131,2.28370419090979,2.30514304657956,541623.124800256,0.0,1.0
2002-09-05,25.01,25.12,24.52,24.64,87456,2.3312425230471,2.3414958888022,2.2855684392289,2.29675392914356,938244.107327399,0.0,1.0
2002-09-06,24.92,25.12,24.85,25.05,53578,2.3228534056111,2.3414958888022,2.31632853649422,2.33497101968532,574794.671404906,0.0,1.0
2002-09-09,24.9,24.9,24.81,24.83,37986,2.32098915729199,2.32098915729199,2.312600039856,2.31446428817511,407520.818022076,0.0,1.0
2002-09-10,23.97,24.92,23.89,24.79,166564,2.23430161045338,2.3228534056111,2.22684461717694,2.31073579153689,1786929.33009606,0.0,1.0
2002-09-11,24.03,24.1,23.73,23.88,68375,2.23989435541071,2.24641922452759,2.21193063062406,2.22591249301738,733539.618076643,0.0,1.0
2002-09-12,23.54,24.0,23.52,23.97,43065,2.19422027159251,2.23709798293204,2.1923560232734,2.23430161045338,462009.267312185,0.0,1.0
2002-09-13,23.95,23.95,23.4,23.53,48763,2.23243736213427,2.23243736213427,2.18117053335874,2.19328814743296,523138.46283395,0.0,1.0
2002-09-16,23.52,23.89,23.47,23.76,22880,2.1923560232734,2.22684461717694,2.18769540247563,2.21472700310272,245460.862326781,0.0,1.0
2002-09-17,23.68,23.85,23.54,23.55,83348,2.20727000982628,2.22311612053872,2.19422027159251,2.19515239575207,894172.725227819,0.0,1.0
2002-09-18,22.9,23.55,22.85,23.55,118242,2.13456432538099,2.19515239575207,2.12990370458321,2.19515239575207,1268521.99664524,0.0,1.0
2002-09-19,22.15,22.71,21.94,22.7,212456,2.06465501341436,2.11685396634944,2.04508040606371,2.11592184218989,2279267.1751092,0.0,1.0
2002-09-20,22.44,22.64,22.05,22.09,57288,2.09168661404146,2.11032909723256,2.05533377181881,2.05906226845703,614596.236056669,0.0,1.0
2002-09-23,22.15,22.29,22.04,22.29,54859,2.06465501341436,2.07770475164813,2.05440164765926,2.07770475164813,588537.475803534,0.0,1.0
2002-09-24,21.9,22.07,21.57,22.07,40062,2.04135190942549,2.05719802013792,2.01059181216017,2.05719802013792,429792.529131795,0.0,1.0
2002-09-25,22.16,22.29,21.95,22.0,51193,2.06558713757392,2.07770475164813,2.04601253022326,2.05067315102104,549207.951271628,0.0,1.0
2002-09-26,22.67,22.75,22.15,22.15,55477,2.11312546971122,2.12058246298766,2.06465501341436,2.06465501341436,595167.493850648,0.0,1.0
2002-09-27,22.22,22.46,22.22,22.29,37191,2.07117988253125,2.09355086236057,2.07117988253125,2.07770475164813,398991.911310983,0.0,1.0
2002-09-30,22.16,22.37,21.71,22.18,96952,2.06558713757392,2.08516174492457,2.02364155039394,2.06745138589303,1040118.94774065,0.0,1.0
2002-10-01,22.72,22.73,22.02,22.24,67447,2.117786090509,2.11871821466855,2.05253739934015,2.07304413085036,723583.862821431,0.0,1.0
2002-10-02,22.1,22.65,22.09,22.54,18772,2.05999439261659,2.11126122139211,2.05906226845703,2.10100785563701,201389.480227199,0.0,1.0
2002-10-03,21.35,22.26,21.06,22.09,160557,1.99008508064996,2.07490837916947,1.96305348002287,2.05906226845703,1722485.12555074,0.0,1.0
2002-10-04,21.08,21.37,20.8,21.12,107774,1.96491772834198,1.99194932896907,1.93881825187444,1.9686462249802,1156219.36085692,0.0,1.0
2002-10-07,20.37,20.99,20.26,20.84,230654,1.89873691301357,1.95652861090598,1.88848354725847,1.94254674851266,2474498.67740914,0.0,1.0
2002-10-08,21.07,21.19,20.2,20.25,121466,1.96398560418242,1.97517109409708,1.88289080230113,1.88755142309891,1303109.66360947,0.0,1.0
2002-10-09,20.53,20.93,20.43,20.75,69655,1.91365089956645,1.95093586594865,1.9043296579709,1.93415763107666,747271.69429073,0.0,1.0
2002-10-10,21.3,21.33,20.44,20.53,103048,1.98542445985219,1.98822083233085,1.90526178213046,1.91365089956645,1105517.96071023,0.0,1.0
2002-10-11,21.62,21.97,21.33,21.33,32995,2.01525243295795,2.04787677854237,1.98822083233085,1.98822083233085,353976.448971683,0.0,1.0
2002-10-14,21.97,22.0,21.52,21.8,29284,2.04787677854237,2.05067315102104,2.0059311913624,2.03203066782994,314164.156135378,0.0,1.0
2002-10-15,22.73,22.74,22.09,22.09,111263,2.11871821466855,2.11965033882811,2.05906226845703,2.05906226845703,1193649.99672485,0.0,1.0
2002-10-16,21.86,22.72,21.75,22.59,81360,2.03762341278727,2.117786090509,2.02737004703216,2.10566847643478,872845.094357816,0.0,1.0
2002-10-17,22.42,22.51,22.16,22.45,24382,2.08982236572235,2.09821148315834,2.06558713757392,2.09261873820101,261574.595509246,0.0,1.0
2002-10-18,22.64,22.8,22.24,22.51,31670,2.11032909723256,2.12524308378544,2.07304413085036,2.09821148315834,339761.604453196,0.0,1.0
2002-10-21,22.84,22.9,22.35,22.7,51988,2.12897158042366,2.13456432538099,2.08329749660546,2.11592184218989,557736.857982721,0.0,1.0
2002-10-22,22.47,22.84,22.3,22.8,51678,2.09448298652012,2.12897158042366,2.07863687580769,2.12524308378544,554411.120774623,0.0,1.0
2002-10-23,22.59,22.82,22.3,22.49,57067,2.10566847643478,2.12710733210455,2.07863687580769,2.09634723483923,612225.307272832,0.0,1.0
2002-10-24,22.59,22.93,22.52,22.75,53578,2.10566847643478,2.13736069785965,2.0991436073179,2.12058246298766,574794.671404907,0.0,1.0
2002-10-25,22.94,23.0,22.41,22.5,28092,2.13829282201921,2.14388556697654,2.08889024156279,2.09727935899879,301376.16016101,0.0,1.0
2002-10-28,22.75,23.0,22.64,23.0,52473,2.12058246298766,2.14388556697654,2.11032909723256,2.14388556697654,562940.027485716,0.0,1.0
2002-10-29,22.83,22.88,22.48,22.67,90459,2.1280394562641,2.13270007706188,2.09541511067968,2.11312546971122,970460.845507792,0.0,1.0
2002-10-30,22.97,23.05,22.6,22.83,69479,2.16066380184853,2.16818896963903,2.12585990081745,2.14749475821515,738630.706283235,0.21,1.0
2002-10-31,23.49,23.53,23.03,23.05,87367,2.20957739248681,2.21333997638206,2.16630767769141,2.16818896963903,928797.894555871,0.0,1.0
2002-11-01,23.66,23.66,22.94,23.49,89178,2.22556837404163,2.22556837404163,2.15784186392709,2.20957739248681,948050.621409726,0.0,1.0
2002-11-04,23.75,24.12,23.56,23.56,91961,2.23403418780595,2.26883808883703,2.2161619143035,2.2161619143035,977636.672671059,0.0,1.0
2002-11-05,24.16,24.2,23.8,23.99,103180,2.27260067273228,2.27636325662753,2.23873741767501,2.25660969117746,1096905.77403682,0.0,1.0
2002-11-06,23.79,24.21,23.58,24.09,103180,2.2377967717012,2.27730390260135,2.21804320625112,2.26601615091559,1096905.77403682,0.0,1.0
2002-11-07,24.6,25.06,23.92,24.04,205742,2.31398909558005,2.35725881037545,2.25002516936077,2.26131292104652,2187241.59490099,0.0,1.0
2002-11-08,26.03,26.09,24.65,24.81,743684,2.44850146983532,2.45414534567819,2.31869232544912,2.33374266103013,7906098.79490984,0.0,1.0
2002-11-11,26.9,27.07,25.8,25.81,542094,2.53033766955705,2.54632865111187,2.42686661243762,2.42780725841143,5762997.07957662,0.0,1.0
2002-11-12,26.98,27.63,26.8,26.99,222747,2.53786283734755,2.5990048256454,2.52093120981892,2.53880348332137,2368021.61707094,0.0,1.0
2002-11-13,27.09,27.17,26.83,26.92,265548,2.5482099430595,2.55573511085,2.52375314774036,2.53221896150468,2823038.71374229,0.0,1.0
2002-11-14,27.65,27.65,27.0,27.07,79549,2.60088611759303,2.60088611759303,2.53974412929518,2.54632865111187,845684.797624103,0.0,1.0
2002-11-15,27.56,27.75,27.18,27.49,83657,2.59242030382871,2.61029257733116,2.55667575682382,2.58583578201202,889356.913535552,0.0,1.0
2002-11-18,27.25,27.71,27.16,27.6,177871,2.56326027864051,2.60652999343591,2.55479446487619,2.59618288772396,1890945.2116079,0.0,1.0
2002-11-19,27.24,27.44,27.17,27.44,80963,2.56231963266669,2.58113255214295,2.55573511085,2.58113255214295,860717.020579019,0.0,1.0
2002-11-20,27.05,27.13,26.0,26.49,429417,2.65920616796943,2.66707073334605,2.55598374740131,2.6041542103331,4368119.32444853,1.22,1.0
2002-11-21,27.32,27.5,26.91,27.08,405124,2.68574907611553,2.70344434821292,2.64544317856035,2.66215537998567,4121005.85956746,0.0,1.0
2002-11-22,27.38,27.65,27.05,27.48,88958,2.69164750014799,2.71819040829408,2.65920616796943,2.70147820686876,904899.33762355,0.0,1.0
2002-11-25,27.32,27.4,27.01,27.35,75353,2.68574907611553,2.69361364149214,2.65527388528113,2.68869828813176,766506.438858194,0.0,1.0
2002-11-26,27.14,27.31,27.05,27.05,61263,2.66805380401813,2.68476600544345,2.65920616796943,2.65920616796943,623180.018894665,0.0,1.0
2002-11-27,27.55,27.73,27.11,27.25,53092,2.70835970157331,2.7260549736707,2.6651045920019,2.67886758141098,540062.901966203,0.0,1.0
2002-11-29,27.51,27.63,27.45,27.63,29594,2.704427418885,2.71622426694993,2.69852899485253,2.71622426694993,301036.342966696,0.0,1.0
2002-12-02,27.66,27.95,27.52,27.56,122659,2.71917347896616,2.7476825284564,2.70541048955707,2.70934277224538,1247712.94154058,0.0,1.0
2002-12-03,27.33,27.74,27.22,27.65,103666,2.6867321467876,2.72703804434278,2.67591836939475,2.71819040829408,1054512.18253651,0.0,1.0
2002-12-04,27.65,27.77,27.15,27.49,73763,2.71819040829408,2.72998725635901,2.66903687469021,2.70246127754084,750332.6270951,0.0,1.0
2002-12-05,27.67,27.89,27.54,27.66,33481,2.72015654963824,2.74178410442394,2.70737663090123,2.71917347896616,340575.718012703,0.0,1.0
2002-12-06,27.91,27.92,27.62,27.88,41475,2.74375024576809,2.74473331644017,2.71524119627785,2.74080103375186,421892.354009047,0.0,1.0
2002-12-09,28.05,28.23,27.71,27.95,69390,2.75751323517718,2.77520850727457,2.72408883232655,2.7476825284564,705849.558642259,0.0,1.0
2002-12-10,28.59,28.65,27.86,27.86,95186,2.81059905146936,2.81649747550182,2.73883489240771,2.73883489240771,968251.853133335,0.0,1.0
2002-12-11,28.94,29.17,28.24,28.25,121864,2.84500652499207,2.86761715044985,2.77619157794665,2.77717464861873,1239626.03565903,0.0,1.0
2002-12-12,28.57,28.96,28.5,28.87,47261,2.8086329101252,2.84697266633622,2.80175141542066,2.83812503028753,480748.753292865,0.0,1.0
2002-12-13,28.29,28.69,28.2,28.54,71555,2.78110693130704,2.82042975819013,2.77225929525834,2.80568369810897,727872.390382574,0.0,1.0
2002-12-16,28.93,28.93,28.27,28.43,54549,2.84402345431999,2.84402345431999,2.77914078996288,2.79486992071612,554883.809978046,0.0,1.0
2002-12-17,28.78,29.03,28.66,28.66,40592,2.82927739423883,2.85385416104077,2.8174805461739,2.8174805461739,412910.293765767,0.0,1.0
2002-12-18,27.99,28.66,27.87,28.61,81272,2.75161481114471,2.8174805461739,2.73981796307978,2.81256519281351,826715.741893267,0.0,1.0
2002-12-19,27.86,28.2,27.73,27.87,50265,2.73883489240771,2.77225929525834,2.7260549736707,2.73981796307978,511306.068095592,0.0,1.0
2002-12-20,28.5,28.5,27.78,27.86,68463,2.80175141542066,2.80175141542066,2.73097032703109,2.73883489240771,696419.921218116,0.0,1.0
2002-12-23,28.97,29.0,28.27,28.5,56051,2.8479557370083,2.85090494902453,2.77914078996288,2.80175141542066,570162.467379411,0.0,1.0
2002-12-24,28.93,29.0,28.83,28.88,23277,2.84402345431999,2.85090494902453,2.83419274759922,2.8391081009596,236778.500886524,0.0,1.0
2002-12-26,28.97,29.12,28.85,28.85,43065,2.8479557370083,2.86270179708946,2.83615888894337,2.83615888894337,438066.165772142,0.0,1.0
2002-12-27,28.7,28.94,28.7,28.94,16873,2.82141282886221,2.84500652499207,2.82141282886221,2.84500652499207,171635.676653276,0.0,1.0
2002-12-30,28.79,28.95,28.66,28.7,40194,2.83026046491091,2.84598959566415,2.8174805461739,2.82141282886221,408861.754720665,0.0,1.0
2002-12-31,28.8,28.99,28.66,28.68,52871,2.83124353558298,2.84992187835246,2.8174805461739,2.81944668751806,537814.84385322,0.0,1.0
2003-01-02,29.2,29.21,28.61,28.64,62058,2.87056636246608,2.87154943313816,2.81256519281351,2.81551440482975,631266.924776212,0.0,1.0
2003-01-03,28.91,29.25,28.81,29.23,64664,2.84205731297584,2.87548171582647,2.83222660625506,2.87351557448231,657775.700533838,0.0,1.0
2003-01-06,29.43,29.45,28.97,29.18,51590,2.89317698792386,2.89514312926802,2.8479557370083,2.86860022112193,524784.244564839,0.0,1.0
2003-01-07,30.17,30.5,29.3,29.48,139841,2.96592421765759,2.99836554983615,2.88039706918686,2.89809234128425,1422491.83066857,0.0,1.0
2003-01-08,30.26,30.5,30.0,30.18,51193,2.97477185370629,2.99836554983615,2.94921201623228,2.96690728832967,520745.877728393,0.0,1.0
2003-01-09,30.75,31.06,30.18,30.44,68772,3.02294231663808,3.05341750747248,2.96690728832967,2.99246712580368,699563.13369283,0.0,1.0
2003-01-10,30.1,30.98,29.77,30.8,87058,2.95904272295305,3.04555294209586,2.92660139077449,3.02785766999847,885572.141177084,0.0,1.0
2003-01-13,30.69,30.73,29.85,30.1,76988,3.01704389260562,3.02097617529393,2.93446595615111,2.95904272295305,783138.000010812,0.0,1.0
2003-01-14,31.26,31.33,30.54,30.73,75574,3.07307892091403,3.07996041561857,3.00229783252446,3.02097617529393,768754.496971179,0.0,1.0
2003-01-15,31.18,31.25,30.95,31.25,166652,3.06521435553741,3.07209585024195,3.04260373007963,3.07209585024195,1695218.91694552,0.0,1.0
2003-01-16,31.15,31.28,30.9,31.05,57067,3.06226514352118,3.07504506225819,3.03768837671924,3.05243443680041,580497.431373942,0.0,1.0
2003-01-17,31.35,31.5,31.08,31.25,68463,3.08192655696273,3.09667261704389,3.05538364881664,3.07209585024195,696419.921218115,0.0,1.0
2003-01-21,31.62,31.86,30.98,31.5,119258,3.10846946510882,3.13206316123868,3.04555294209586,3.09667261704389,1213117.25990141,0.0,1.0
2003-01-22,32.04,32.22,31.6,31.75,78975,3.14975843333607,3.16745370543346,3.10650332376466,3.12124938384583,803350.178610354,0.0,1.0
2003-01-23,31.58,32.14,31.38,32.14,68154,3.10453718242051,3.15958914005684,3.08487576897896,3.15958914005684,693276.7087434,0.0,1.0
2003-01-24,31.38,31.63,31.16,31.55,133481,3.08487576897896,3.1094525357809,3.06324821419326,3.10158797040428,1357796.58361619,0.0,1.0
2003-01-27,31.53,31.62,31.0,31.4,52650,3.09962182906012,3.10846946510882,3.04751908344002,3.08684191032311,535566.785740236,0.0,1.0
2003-01-28,31.73,31.79,31.35,31.55,151943,3.11928324250167,3.12518166653413,3.08192655696273,3.10158797040428,1545595.89982391,0.0,1.0
2003-01-29,31.73,31.79,31.35,31.55,74558,3.11928324250167,3.12518166653413,3.08192655696273,3.10158797040428,758419.532976648,0.0,1.0
2003-01-30,31.66,31.95,31.54,31.79,42756,3.11240174779713,3.14091079728737,3.1006048997322,3.12518166653413,434922.953297427,0.0,1.0
2003-01-31,31.75,31.83,31.5,31.78,68860,3.12124938384583,3.12911394922244,3.09667261704389,3.12419859586206,700458.28805456,0.0,1.0
2003-02-03,31.21,31.91,31.15,31.78,111352,3.06816356755364,3.13697851459906,3.06226514352118,3.12419859586206,1132695.7782668,0.0,1.0
2003-02-04,31.24,31.33,31.02,31.3,69655,3.07111277956988,3.07996041561857,3.04948522478417,3.07701120360234,708545.193936108,0.0,1.0
2003-02-05,30.85,31.45,30.8,31.01,72482,3.05440057814456,3.11380545162549,3.04945017202115,3.07024187773948,732081.350429266,0.22,1.0
2003-02-06,30.83,31.0,30.7,30.99,73984,3.0524204156952,3.06925179651479,3.03954935977433,3.06826171529011,747251.822937539,0.0,1.0
2003-02-07,30.34,30.93,30.28,30.89,59055,3.00390643568577,3.06232122794202,2.99796594833768,3.05836090304329,596466.214364949,0.0,1.0
2003-02-10,30.56,30.56,30.2,30.29,51369,3.02568822262878,3.02568822262878,2.99004529854022,2.99895602956236,518836.219891848,0.0,1.0
2003-02-11,30.86,30.96,30.71,30.71,49691,3.05539065936924,3.06529147161606,3.04053944099901,3.04053944099901,501888.115451846,0.0,1.0
2003-02-12,30.99,31.21,30.71,30.9,32862,3.06826171529011,3.09004350223312,3.04053944099901,3.05935098426797,331912.16216173,0.0,1.0
2003-02-13,30.62,31.08,30.51,31.08,40857,3.03162870997687,3.07717244631225,3.02073781650537,3.07717244631225,412663.112696787,0.0,1.0
2003-02-14,31.04,31.05,30.44,30.45,28887,3.07321212141352,3.0742022026382,3.01380724793259,3.01479732915727,291763.940976383,0.0,1.0
2003-02-18,31.07,31.17,30.92,31.05,33481,3.07618236508757,3.08608317733439,3.06133114671734,3.0742022026382,338164.174467071,0.0,1.0
2003-02-19,30.98,31.19,30.86,31.08,91961,3.06727163406543,3.08806333978375,3.05539065936924,3.07717244631225,928822.784509612,0.0,1.0
2003-02-20,31.16,31.34,30.71,30.86,43551,3.08509309610971,3.10291455815399,3.04053944099901,3.05539065936924,439873.00146995,0.0,1.0
2003-02-21,30.93,31.3,30.45,31.3,51369,3.06232122794202,3.09895423325526,3.01479732915727,3.09895423325526,518836.219891848,0.0,1.0
2003-02-24,30.5,30.95,30.48,30.95,38958,3.01974773528068,3.06430139039138,3.01776757283132,3.06430139039138,393482.868160693,0.0,1.0
2003-02-25,30.25,30.5,29.99,30.49,120848,2.99499570466363,3.01974773528068,2.96925359282189,3.018757654056,1220586.72548599,0.0,1.0
2003-02-26,30.09,30.31,29.89,30.27,61175,2.97915440506871,3.00093619201172,2.95935278057507,2.99697586711299,617878.598997136,0.0,1.0
2003-02-27,30.67,30.69,30.1,30.1,106272,3.03657911610028,3.03855927854965,2.9801444862934,2.9801444862934,1073366.48095829,0.0,1.0
2003-02-28,30.72,30.77,30.33,30.33,31670,3.04152952222369,3.0464799283471,3.00291635446109,3.00291635446109,319872.745896841,0.0,1.0
2003-03-03,30.78,30.87,30.42,30.61,38251,3.04747000957178,3.05638074059392,3.01182708548323,3.03063862875219,386342.039889488,0.0,1.0
2003-03-04,30.96,31.26,30.4,30.81,102562,3.06529147161606,3.09499390835653,3.00984692303386,3.05044025324583,1035894.80785197,0.0,1.0
2003-03-05,30.69,31.1,30.67,30.77,65989,3.03855927854965,3.07915260876162,3.03657911610028,3.0464799283471,666500.872402483,0.0,1.0
2003-03-06,30.3,30.75,30.1,30.66,82288,2.99994611078704,3.04449976589774,2.9801444862934,3.0355890348756,831123.729534552,0.0,1.0
2003-03-07,30.17,30.28,29.78,29.85,33392,2.98707505486617,2.99796594833768,2.94846188710357,2.95539245567634,337265.258319777,0.0,1.0
2003-03-10,29.62,30.25,29.56,30.25,37677,2.93262058750865,2.99499570466363,2.92668010016056,2.99499570466363,380544.535748509,0.0,1.0
2003-03-11,29.55,29.64,29.51,29.54,32553,2.92569001893588,2.93460074995801,2.92172969403715,2.92469993771119,328791.206099774,0.0,1.0
2003-03-12,28.52,29.62,28.23,29.59,209364,2.82371165279361,2.93262058750865,2.79499929727783,2.9296503438346,2114614.38496831,0.0,1.0
2003-03-13,29.23,29.24,28.4,28.4,42977,2.89400741974605,2.89499750097073,2.81183067809742,2.81183067809742,434075.497328971,0.0,1.0
2003-03-14,29.59,29.75,28.75,29.12,224735,2.9296503438346,2.94549164342952,2.8464835209613,2.88311652627454,2269864.27373308,0.0,1.0
2003-03-17,29.2,30.45,28.72,29.75,142756,2.891037176072,3.01479732915727,2.84351327728725,2.94549164342952,1441861.50026048,0.0,1.0
2003-03-18,29.05,29.37,28.58,29.22,126678,2.87618595770177,2.9078685568916,2.8296521401417,2.89301733852136,1279470.7832245,0.0,1.0
2003-03-19,29.35,29.41,28.85,28.85,109673,2.90588839444223,2.91182888179032,2.85638433320812,2.85638433320812,1107717.19800266,0.0,1.0
2003-03-20,29.74,29.98,28.86,29.06,61882,2.94450156220484,2.96826351159721,2.8573744144328,2.87717603892645,625019.427268339,0.0,1.0
2003-03-21,30.0,30.01,29.51,29.87,66166,2.97024367404657,2.97123375527126,2.92172969403715,2.95737261812571,668288.604515643,0.0,1.0
2003-03-24,29.67,30.32,29.33,29.9,78357,2.93757099363206,3.0019262732364,2.90390823199287,2.96034286179975,791419.916332138,0.0,1.0
2003-03-25,29.86,30.2,29.4,30.02,242845,2.95638253690102,2.99004529854022,2.91083880056564,2.97222383649594,2452778.55943538,0.0,1.0
2003-03-26,29.9,30.15,29.64,29.9,79152,2.96034286179975,2.98509489241681,2.93460074995801,2.96034286179975,799449.560569207,0.0,1.0
2003-03-27,30.14,30.49,29.68,29.68,92845,2.98410481119212,3.018757654056,2.93856107485674,2.93856107485674,937751.344893978,0.0,1.0
2003-03-28,30.4,30.61,30.04,30.32,56758,3.00984692303386,3.03063862875219,2.9742039989453,3.0019262732364,573266.097619606,0.0,1.0
2003-03-31,29.99,30.42,29.68,30.39,95981,2.96925359282189,3.01182708548323,2.93856107485674,3.00885684180918,969425.513859322,0.0,1.0
2003-04-01,29.93,30.12,29.54,30.12,41652,2.9633131054738,2.98212464874276,2.92469993771119,2.98212464874276,420692.756933856,0.0,1.0
2003-04-02,30.28,30.55,29.71,29.92,347747,2.99796594833768,3.02469814140409,2.94153131853079,2.96232302424912,3512307.79183419,0.0,1.0
2003-04-03,30.13,30.5,29.75,30.39,137147,2.98311472996744,3.01974773528068,2.94549164342952,3.00885684180918,1385209.58261807,0.0,1.0
2003-04-04,30.18,30.36,29.77,30.29,159761,2.98806513609085,3.00588659813513,2.94747180587888,2.99895602956236,1613615.08548233,0.0,1.0
2003-04-07,30.09,30.82,29.77,30.5,119876,2.97915440506871,3.05143033447051,2.94747180587888,3.01974773528068,1210769.34913577,0.0,1.0
2003-04-08,30.19,30.35,29.57,29.931,150663,2.98905521731554,3.00489651691045,2.92767018138524,2.96341211359627,1521723.63482967,0.0,1.0
2003-04-09,30.0,30.35,29.76,29.96,150442,2.97024367404657,3.00489651691045,2.9464817246542,2.96628334914785,1519491.49473359,0.0,1.0
2003-04-10,30.43,30.79,29.99,30.1,259364,3.01281716670791,3.04846009079647,2.96925359282189,2.9801444862934,2619623.45648211,0.0,1.0
2003-04-11,29.87,30.57,29.44,30.39,195362,2.95737261812571,3.02667830385346,2.91479912546437,3.00885684180918,1973191.64458158,0.0,1.0
2003-04-14,29.97,30.25,29.71,29.72,61970,2.96727343037253,2.99499570466363,2.94153131853079,2.94252139975547,625908.243234204,0.0,1.0
2003-04-15,30.399,30.43,30.05,30.17,135159,3.00974791491139,3.01281716670791,2.97519408016998,2.98707505486617,1365130.42193468,0.0,1.0
2003-04-16,30.34,30.6,30.12,30.5,88560,3.00390643568577,3.02964854752751,2.98212464874276,3.01974773528068,894472.067465243,0.0,1.0
2003-04-17,30.53,30.63,30.07,30.351,69390,3.02271797895473,3.03261879120155,2.97717424261935,3.00499552503292,700851.589446853,0.0,1.0
2003-04-21,30.12,30.6,29.8,30.27,144479,2.98212464874276,3.02964854752751,2.95044204955293,2.99697586711299,1459264.11286485,0.0,1.0
2003-04-22,30.86,31.09,29.8,30.01,177341,3.05539065936924,3.07816252753693,2.95044204955293,2.97123375527126,1791176.27502658,0.0,1.0
2003-04-23,31.15,31.45,30.53,30.6,122041,3.08410301488503,3.11380545162549,3.02271797895473,3.02964854752751,1232636.24193231,0.0,1.0
2003-04-24,30.81,31.25,30.62,30.7,119965,3.05044025324583,3.09400382713185,3.03162870997687,3.03954935977433,1211668.26528306,0.0,1.0
2003-04-25,30.66,30.86,30.41,30.86,77650,3.0355890348756,3.05539065936924,3.01083700425854,3.05539065936924,784279.088060932,0.0,1.0
2003-04-28,31.15,31.29,30.76,31.0,101767,3.08410301488503,3.09796415203058,3.04548984712242,3.06925179651479,1027865.1636149,0.0,1.0
2003-04-29,31.11,31.3,30.98,31.3,80963,3.0801426899863,3.09895423325526,3.06727163406543,3.09895423325526,817740.989139436,0.0,1.0
2003-04-30,31.16,31.16,30.55,30.85,71864,3.1078649642774,3.1078649642774,3.04702421882781,3.07694589691777,720521.086256606,0.23,1.0
2003-05-01,30.86,31.1,30.31,30.95,102959,3.07794328618744,3.10188062865941,3.02308687635584,3.08691978961442,1032285.01780994,0.0,1.0
2003-05-02,31.19,31.2,30.78,30.78,80786,3.11085713208639,3.11185452135606,3.06996417203011,3.06996417203011,809974.625324589,0.0,1.0
2003-05-05,31.45,31.74,31.12,31.2,70848,3.1367892530977,3.16571354191799,3.10387540719874,3.11185452135606,710334.491805465,0.0,1.0
2003-05-06,31.8,31.99,31.18,31.47,82553,3.17169787753598,3.19064827365963,3.10985974281673,3.13878403163703,827690.877682034,0.0,1.0
2003-05-07,31.52,31.91,31.46,31.91,50353,3.14377097798535,3.1826691595023,3.13778664236736,3.1826691595023,504848.022045516,0.0,1.0
2003-05-08,31.28,31.66,31.28,31.61,39355,3.11983363551338,3.15773442776067,3.11983363551338,3.15274748141234,394580.142347055,0.0,1.0
2003-05-09,31.68,31.68,31.25,31.68,109673,3.1597292063,3.1597292063,3.11684146770439,3.1597292063,1099600.76106285,0.0,1.0
2003-05-12,30.51,31.58,30.01,31.22,330256,3.04303466174915,3.14975531360335,2.99316519826588,3.11384929989539,3311204.66245633,0.0,1.0
2003-05-13,30.332,30.78,29.75,29.9,168065,3.0252811327491,3.06996417203011,2.96723307725458,2.98219391629956,1685049.20908545,0.0,1.0
2003-05-14,30.18,30.45,29.95,30.14,156846,3.01012081585019,3.03705032613115,2.98718086264788,3.00613125877153,1572565.54457035,0.0,1.0
2003-05-15,29.74,30.4,29.53,30.05,192933,2.96623568798491,3.03206337978283,2.94529051332194,2.99715475534454,1934380.14492299,0.0,1.0
2003-05-16,30.07,30.25,29.7,29.9,118242,2.99914953388387,3.01710254073785,2.96224613090625,2.98219391629956,1185515.0601296,0.0,1.0
2003-05-19,29.58,29.95,29.29,29.85,138472,2.95027745967026,2.98718086264788,2.92135317084997,2.97720696995123,1388344.59334472,0.0,1.0
2003-05-20,29.55,29.79,29.35,29.511,68463,2.94728529186127,2.97122263433324,2.92733750646796,2.94339547370957,686422.062901954,0.0,1.0
2003-05-21,29.56,29.6,29.3,29.35,69788,2.94828268113093,2.9522722382096,2.92235056011963,2.92733750646796,699706.745626129,0.0,1.0
2003-05-22,29.84,29.85,29.36,29.7,90769,2.97620958068157,2.97720696995123,2.92833489573763,2.96224613090625,910065.936747548,0.0,1.0
2003-05-23,29.99,29.99,29.65,29.79,76148,2.99117041972655,2.99117041972655,2.95725918455792,2.97122263433324,763473.222702159,0.0,1.0
2003-05-27,30.07,30.1,29.78,29.78,134452,2.99914953388387,3.00214170169287,2.97022524506357,2.97022524506357,1348039.36726836,0.0,1.0
2003-05-28,30.23,30.27,29.94,29.94,97085,3.01510776219852,3.01909731927718,2.98618347337822,2.98618347337822,973391.262095382,0.0,1.0
2003-05-29,30.02,30.45,29.99,30.24,129947,2.99416258753554,3.03705032613115,2.99117041972655,3.01610515146818,1302871.44600617,0.0,1.0
2003-05-30,30.18,30.4,29.9,29.9,85247,3.01012081585019,3.03206337978283,2.98219391629956,2.98219391629956,854701.394858579,0.0,1.0
2003-06-02,30.25,30.65,30.0,30.0,181846,3.01710254073785,3.05699811152446,2.99216780899621,2.99216780899621,1823219.93559249,0.0,1.0
2003-06-03,30.139,30.19,29.96,30.03,543198,3.00603151984456,3.01111820511985,2.98817825191755,2.99515997680521,5446198.5557778,0.0,1.0
2003-06-04,30.31,30.62,30.01,30.01,125972,3.02308687635584,3.05400594371547,2.99316519826588,2.99316519826588,1263017.39783365,0.0,1.0
2003-06-05,30.15,30.44,30.02,30.11,168640,3.00712864804119,3.03605293686149,2.99416258753554,3.00313909096253,1690814.26007896,0.0,1.0
2003-06-06,29.96,30.33,29.95,30.07,59761,2.98817825191755,3.02508165489517,2.98718086264788,2.99914953388387,599174.282474967,0.0,1.0
2003-06-09,29.71,29.9,29.67,29.87,52164,2.96324352017592,2.98219391629956,2.95925396309725,2.97920174849056,523005.426131158,0.0,1.0
2003-06-10,29.76,30.21,29.65,29.83,183834,2.96823046652424,3.01311298365919,2.95725918455792,2.9752121914119,1843151.97276657,0.0,1.0
2003-06-11,29.61,29.99,29.61,29.649,75663,2.95326962747926,2.99117041972655,2.95326962747926,2.95715944563096,758610.527516331,0.0,1.0
2003-06-12,29.54,29.89,29.54,29.6,50177,2.9462879025916,2.98119652702989,2.9462879025916,2.9522722382096,503083.41513272,0.0,1.0
2003-06-13,29.41,29.65,29.16,29.55,112942,2.93332184208595,2.95725918455792,2.90838711034432,2.94728529186127,1132376.32923291,0.0,1.0
2003-06-16,29.3,29.45,28.86,29.37,212544,2.92235056011963,2.93731139916461,2.87846543225436,2.92933228500729,2131003.4754164,0.0,1.0
2003-06-17,29.03,29.432,29.03,29.2,192933,2.89542104983867,2.93551609847922,2.89542104983867,2.91237666742298,1934380.14492299,0.0,1.0
2003-06-18,28.74,29.0,28.51,28.7,112279,2.86649676101837,2.89242888202967,2.84355680781607,2.86250720393971,1125728.974783,0.0,1.0
2003-06-19,28.43,28.88,28.29,28.55,90062,2.83557769365874,2.88046021079369,2.82161424388343,2.84754636489473,902977.430569444,0.0,1.0
2003-06-20,28.44,28.87,28.295,28.295,161661,2.83657508292841,2.87946282152402,2.82211293851826,2.82211293851826,1620841.58028121,0.0,1.0
2003-06-23,28.25,28.6,28.25,28.6,122041,2.81762468680477,2.85253331124306,2.81762468680477,2.85253331124306,1223604.50138932,0.0,1.0
2003-06-24,28.07,28.4,27.76,28.2,139267,2.79967167995079,2.83258552584975,2.76875261259116,2.81263774045644,1396315.40297922,0.0,1.0
2003-06-25,28.44,28.8,27.85,28.15,410336,2.83657508292841,2.87248109663636,2.77772911601815,2.80765079410811,4114100.80777845,0.0,1.0
2003-06-26,28.76,28.95,28.16,28.16,191652,2.8684915395577,2.88744193568134,2.80864818337778,2.80864818337778,1921536.61392702,0.0,1.0
2003-06-27,28.58,28.74,28.35,28.4,136042,2.85053853270372,2.86649676101837,2.82759857950142,2.83258552584975,1363980.98653737,0.0,1.0
2003-06-30,28.2148,28.78,28.095,28.41,198542,2.81411387657554,2.87048631809703,2.80216515312495,2.83358291511941,1990616.96409272,0.0,1.0
2003-07-01,28.54,28.54,28.1,28.22,110380,2.84654897562506,2.84654897562506,2.80266384775978,2.81463251899577,1106689.26724096,0.0,1.0
2003-07-02,28.9,28.92,28.43,28.55,78180,2.88245498933302,2.88444976787235,2.83557769365874,2.84754636489473,783846.411604439,0.0,1.0
2003-07-03,28.88,28.9,28.7,28.9,17889,2.88046021079369,2.88245498933302,2.86250720393971,2.88245498933302,179358.256039803,0.0,1.0
2003-07-07,29.36,29.36,28.75,28.85,160557,2.92833489573763,2.92833489573763,2.86749415028804,2.87746804298469,1609772.68237367,0.0,1.0
2003-07-08,29.1,29.3,29.04,29.22,71157,2.90240277472633,2.92235056011963,2.89641843910833,2.91437144596231,713432.580078499,0.0,1.0
2003-07-09,28.87,29.06,28.8,29.04,108966,2.87946282152402,2.89841321764766,2.87248109663636,2.89641843910833,1092512.25488475,0.0,1.0
2003-07-10,28.82,28.86,28.75,28.76,30963,2.87447587517569,2.87846543225436,2.86749415028804,2.8684915395577,310440.476368743,0.0,1.0
2003-07-11,29.25,29.25,28.83,28.83,99647,2.91736361377131,2.91736361377131,2.87547326444536,2.87547326444536,999078.324087331,0.0,1.0
2003-07-14,29.41,29.5,29.22,29.35,145451,2.93332184208595,2.94229834551294,2.91437144596231,2.92733750646796,1458317.27314246,0.0,1.0
2003-07-15,29.4,29.59,29.38,29.5,111882,2.93232445281629,2.95127484893993,2.93032967427696,2.94229834551294,1121748.58305357,0.0,1.0
2003-07-16,29.67,29.68,29.43,29.59,121246,2.95925396309725,2.96025135236692,2.93531662062528,2.95127484893993,1215633.69175482,0.0,1.0
2003-07-17,29.73,29.764,29.44,29.45,143065,2.96523829871525,2.96862942223211,2.93631400989495,2.93731139916461,1434394.8180633,0.0,1.0
2003-07-18,29.77,29.9,29.59,29.74,67580,2.96922785579391,2.98219391629956,2.95127484893993,2.96623568798491,677568.949811052,0.0,1.0
2003-07-21,29.86,29.86,29.57,29.8,133878,2.9782043592209,2.9782043592209,2.9492800704006,2.9722200236029,1342284.34245049,0.0,1.0
2003-07-22,29.86,29.98,29.69,29.82,71864,2.9782043592209,2.99017303045688,2.96124874163658,2.97421480214223,720521.086256605,0.0,1.0
2003-07-23,29.86,30.02,29.69,29.69,72747,2.9782043592209,2.99416258753554,2.96124874163658,2.96124874163658,729374.199347507,0.0,1.0
2003-07-24,30.06,30.12,29.89,29.89,34276,2.9981521446142,3.0041364802322,2.98119652702989,2.98119652702989,343657.196266997,0.0,1.0
2003-07-25,30.01,30.1,29.96,30.06,28357,2.99316519826588,3.00214170169287,2.98817825191755,2.9981521446142,284312.262648594,0.0,1.0
2003-07-28,30.0,30.24,29.98,29.98,33966,2.99216780899621,3.01610515146818,2.99017303045688,2.99017303045688,340549.081818322,0.0,1.0
2003-07-29,30.25,30.28,29.99,30.14,35954,3.01710254073785,3.02009470854684,2.99117041972655,3.00613125877153,360481.118992402,0.0,1.0
2003-07-30,30.05,30.07,29.75,29.75,49161,3.02109209781651,3.02310280803136,2.99093144459371,2.99093144459371,488991.398530256,0.24,1.0
2003-07-31,30.0,30.15,29.95,30.05,79682,3.01606532227938,3.03114564889077,3.01103854674224,3.02109209781651,792575.672132134,0.0,1.0
2003-08-01,29.97,30.1,29.5,29.821,62765,3.0130492569571,3.02611887335364,2.96579756690805,2.99806946585644,624306.770178627,0.0,1.0
2003-08-04,29.92,29.92,29.45,29.66,81979,3.00802248141996,3.00802248141996,2.96077079137092,2.98188324862688,815423.320520574,0.0,1.0
2003-08-05,30.0,30.59,29.5,29.5,88560,3.01606532227938,3.07538127361754,2.96579756690805,2.96579756690805,880882.778093192,0.0,1.0
2003-08-06,29.73,29.99,29.64,29.9,35292,2.98892073437886,3.01505996717195,2.97987253841202,3.00601177120511,351040.142326841,0.0,1.0
2003-08-07,29.67,29.75,29.65,29.705,23189,2.9828886037343,2.99093144459371,2.98087789351945,2.98640734661029,230654.818667605,0.0,1.0
2003-08-08,29.99,29.99,29.68,29.72,19567,3.01505996717195,3.01505996717195,2.98389395884173,2.98791537927143,194627.747503947,0.0,1.0
2003-08-11,29.71,29.97,29.6,29.68,47571,2.98691002416401,3.0130492569571,2.97585111798232,2.98389395884173,473176.091199992,0.0,1.0
2003-08-12,29.97,29.97,29.08,29.8,52959,3.0130492569571,3.0130492569571,2.92357265239614,2.99595822013085,526769.09490783,0.0,1.0
2003-08-13,29.69,29.9,29.5,29.7,63472,2.98489931394916,3.00601177120511,2.96579756690805,2.98590466905658,631339.111236801,0.0,1.0
2003-08-14,28.9,29.7,28.78,29.5,135159,2.90547626046247,2.98590466905658,2.89341199917335,2.96579756690805,1344390.64367997,0.0,1.0
2003-08-15,29.0,29.0,28.75,28.75,26060,2.91552981153673,2.91552981153673,2.89039593385107,2.89039593385107,259211.89246961,0.0,1.0
2003-08-18,28.73,28.98,28.31,28.8,87279,2.88838522363622,2.91351910132188,2.8461603091243,2.8954227093882,868141.011621451,0.0,1.0
2003-08-19,28.6,28.67,28.21,28.54,65371,2.87531560723967,2.88235309299166,2.83610675805004,2.86928347659511,650227.959425589,0.0,1.0
2003-08-20,28.83,28.851,28.32,28.32,51678,2.89843877471048,2.90055002043608,2.84716566423173,2.84716566423173,514027.328436089,0.0,1.0
2003-08-21,28.5,29.03,28.47,29.03,42094,2.86526205616541,2.91854587685901,2.86224599084313,2.91854587685901,418697.828151026,0.0,1.0
2003-08-22,28.51,28.85,28.5,28.85,29991,2.86626741127283,2.90044948492533,2.86526205616541,2.90044948492533,298312.504491791,0.0,1.0
2003-08-25,28.55,28.66,28.47,28.66,50088,2.87028883170254,2.88134773788423,2.86224599084313,2.88134773788423,498212.021105825,0.0,1.0
2003-08-26,28.49,28.69,28.3,28.62,50663,2.86425670105798,2.88436380320651,2.84515495401688,2.87732631745452,503931.393253562,0.0,1.0
2003-08-27,28.61,28.65,28.32,28.32,50265,2.8763209623471,2.8803423827768,2.84716566423173,2.84716566423173,499972.593053911,0.0,1.0
2003-08-28,28.48,28.67,28.38,28.62,32553,2.86325134595055,2.88235309299166,2.85319779487629,2.87732631745452,323796.037435273,0.0,1.0
2003-08-29,28.34,28.59,28.33,28.34,41078,2.84917637444658,2.87431025213224,2.84817101933916,2.84917637444658,408591.94623433,0.0,1.0
2003-09-02,28.85,28.89,28.33,28.33,80654,2.90044948492533,2.90447090535504,2.84817101933916,2.84817101933916,802243.897745354,0.0,1.0
2003-09-03,29.31,29.31,28.69,28.69,69258,2.94669581986695,2.94669581986695,2.88436380320651,2.88436380320651,688890.915144291,0.0,1.0
2003-09-04,29.61,29.71,29.17,29.35,50177,2.97685647308974,2.98691002416401,2.93262084836298,2.95071724029666,499097.280446954,0.0,1.0
2003-09-05,29.3,29.65,29.21,29.49,44479,2.94569046475952,2.98087789351945,2.93664226879269,2.96479221180063,442420.789146423,0.0,1.0
2003-09-08,29.63,29.8,29.3,29.5,41564,2.9788671833046,2.99595822013085,2.94569046475952,2.96579756690805,413426.059040938,0.0,1.0
2003-09-09,29.48,29.71,29.2,29.45,72261,2.9637868566932,2.98691002416401,2.93563691368526,2.96077079137092,718760.957856733,0.0,1.0
2003-09-10,29.08,29.37,28.88,29.37,47350,2.92357265239614,2.95272795051151,2.90346555024761,2.95272795051151,470977.862948428,0.0,1.0
2003-09-11,29.15,29.2,28.94,28.94,24382,2.93061013814813,2.93563691368526,2.90949768089217,2.90949768089217,242521.272532387,0.0,1.0
2003-09-12,29.31,29.46,29.02,29.22,35380,2.94669581986695,2.96177614647835,2.91754052175158,2.93764762390011,351915.454933798,0.0,1.0
2003-09-15,29.56,29.74,29.36,29.38,43684,2.97182969755261,2.98992608948629,2.95172259540408,2.95373330561894,434513.135481291,0.0,1.0
2003-09-16,30.14,30.14,29.57,29.73,68463,3.03014029378335,3.03014029378335,2.97283505266004,2.98892073437886,680983.261479158,0.0,1.0
2003-09-17,30.01,30.15,29.99,29.99,25795,3.0170706773868,3.03114564889077,3.01505996717195,3.01505996717195,256576.007914566,0.0,1.0
2003-09-18,30.12,30.25,29.75,30.0,39973,3.02812958356849,3.04119919996504,2.99093144459371,3.01606532227938,397600.804976505,0.0,1.0
2003-09-19,30.28,30.28,29.97,30.13,38781,3.04421526528732,3.04421526528732,3.0130492569571,3.02913493867592,385744.297845891,0.0,1.0
2003-09-22,30.09,30.27,30.0,30.02,22880,3.02511351824621,3.04320991017989,3.01606532227938,3.01807603249423,227581.277809082,0.0,1.0
2003-09-23,30.25,30.25,30.0,30.0,54461,3.04119919996504,3.04119919996504,3.01606532227938,3.01606532227938,541709.089631136,0.0,1.0
2003-09-24,30.08,30.25,30.01,30.12,36793,3.02410816313879,3.04119919996504,3.0170706773868,3.02812958356849,365970.190315976,0.0,1.0
2003-09-25,30.1,30.1,29.99,30.01,50751,3.02611887335364,3.02611887335364,3.01505996717195,3.0170706773868,504806.70586052,0.0,1.0
2003-09-26,29.42,30.035,29.21,30.035,40283,2.95775472604864,3.01958406515537,2.93664226879269,3.01958406515537,400684.292569198,0.0,1.0
2003-09-29,29.43,29.47,29.25,29.41,62279,2.95876008115607,2.96278150158577,2.94066368922239,2.95674937094121,619472.657372019,0.0,1.0
2003-09-30,29.31,29.69,29.31,29.4,40459,2.94669581986695,2.98489931394916,2.94669581986695,2.95574401583379,402434.917783113,0.0,1.0
2003-10-01,30.0,30.0,29.3,29.39,18993,3.01606532227938,3.01606532227938,2.94569046475952,2.95473866072636,188918.322090379,0.0,1.0
2003-10-02,30.14,30.14,29.85,29.99,31493,3.03014029378335,3.03014029378335,3.00098499566798,3.01505996717195,313252.499215096,0.0,1.0
2003-10-03,29.92,30.15,29.9,30.03,29064,3.00802248141996,3.03114564889077,3.00601177120511,3.01908138760166,289091.881916222,0.0,1.0
2003-10-06,30.25,30.27,29.86,29.88,18993,3.04119919996504,3.04320991017989,3.00199035077541,3.00400106099026,188918.32209038,0.0,1.0
2003-10-07,30.14,30.269,30.06,30.269,10777,3.03014029378335,3.04310937466915,3.02209745292393,3.04310937466915,107195.954149846,0.0,1.0
2003-10-08,30.6,30.67,30.13,30.13,83878,3.07638662872496,3.08342411447695,3.02913493867592,3.02913493867592,834312.168709361,0.0,1.0
2003-10-09,30.689,30.84,30.581,30.6,31758,3.08533428918106,3.1005151513032,3.07447645402085,3.07638662872496,315888.38377014,0.0,1.0
2003-10-10,31.19,31.2,30.73,30.73,35866,3.13570258006312,3.13670793517055,3.08945624512151,3.08945624512151,356749.567740408,0.0,1.0
2003-10-13,31.44,31.48,31.15,31.38,30654,3.16083645774879,3.16485787817849,3.13168115963342,3.15480432710423,304907.189246485,0.0,1.0
2003-10-14,31.36,31.38,31.08,31.12,53092,3.15279361688937,3.15480432710423,3.12464367388143,3.12866509431114,528092.010552438,0.0,1.0
2003-10-15,31.25,31.45,31.15,31.18,14488,3.14173471070768,3.16184181285621,3.13168115963342,3.1346972249557,144108.284654632,0.0,1.0
2003-10-16,31.2,31.33,31.06,31.25,31979,3.13670793517055,3.14977755156709,3.12263296366658,3.14173471070768,318086.612021706,0.0,1.0
2003-10-17,31.4,31.49,31.25,31.45,24867,3.15681503731908,3.16586323328592,3.14173471070768,3.16184181285621,247345.438604827,0.0,1.0
2003-10-20,31.4,31.4,31.24,31.25,22085,3.15681503731908,3.15681503731908,3.14072935560026,3.14173471070768,219673.62414395,0.0,1.0
2003-10-21,31.29,31.4,31.25,31.35,19965,3.14575613113739,3.15681503731908,3.14173471070768,3.15178826178195,198586.547703598,0.0,1.0
2003-10-22,31.15,31.33,31.0,31.25,48366,3.13168115963342,3.14977755156709,3.11660083302202,3.14173471070768,481083.744865124,0.0,1.0
2003-10-23,31.28,31.34,31.13,31.16,28269,3.14475077602996,3.15078290667452,3.12967044941857,3.13268651474084,281184.22825109,0.0,1.0
2003-10-24,31.07,31.249,31.02,31.18,20097,3.12363831877401,3.14163417519694,3.11861154323687,3.1346972249557,199899.516614034,0.0,1.0
2003-10-27,31.56,31.75,31.081,31.25,47571,3.1729007190379,3.19200246607901,3.12474420939218,3.14173471070768,473176.091199993,0.0,1.0
2003-10-28,31.82,31.88,31.5,31.55,44258,3.19903995183099,3.20507208247555,3.16686858839334,3.17189536393048,440222.560894858,0.0,1.0
2003-10-29,32.06,32.13,31.86,31.86,32067,3.22316847440923,3.23020596016121,3.2030613722607,3.2030613722607,318961.924628663,0.0,1.0
2003-10-30,34.85,35.43,32.21,32.23,250353,3.50366254938121,3.56197314561194,3.23824880102062,3.24025951123548,2490194.73965634,0.0,1.0
2003-10-31,37.05,37.21,34.91,35.1,178269,3.72484067301503,3.74092635473385,3.50969468002577,3.52879642706687,1773194.35374769,0.0,1.0
2003-11-03,37.16,37.65,36.923,37.25,90150,3.73589957919672,3.78516197946062,3.71207266315071,3.74494777516356,896698.085423458,0.0,1.0
2003-11-04,37.15,37.95,36.69,37.25,87765,3.73489422408929,3.81532263268341,3.68864788914768,3.74494777516356,872975.124428062,0.0,1.0
2003-11-05,36.599,36.9,36.35,36.72,40062,3.72976691304142,3.76044151728813,3.70439157597354,3.74209790013063,393115.487424486,0.5,1.0
2003-11-06,36.96,37.01,36.29,36.29,77076,3.76655605634063,3.77165150555105,3.69827703692104,3.69827703692104,756321.933720976,0.0,1.0
2003-11-07,36.96,37.1,36.9,36.95,96864,3.76655605634063,3.7808233141298,3.76044151728813,3.76553696649855,950495.19679211,0.0,1.0
2003-11-10,36.95,37.38,36.85,36.85,96952,3.76553696649855,3.80935782970814,3.75534606807771,3.75534606807771,951358.712415227,0.0,1.0
2003-11-11,37.01,37.47,37.0,37.1,34187,3.77165150555105,3.81852963828689,3.77063241570897,3.7808233141298,335466.006903822,0.0,1.0
2003-11-12,36.41,36.59,35.5,35.54,173454,3.71050611502604,3.72884973218354,3.61776893939644,3.62184529876478,1702048.16923086,0.0,1.0
2003-11-13,35.871,36.25,35.75,36.02,102562,3.65557717253774,3.6942006775527,3.64324618544853,3.67076161118478,1006407.833389,0.0,1.0
2003-11-14,35.25,36.1,34.351,36.1,127473,3.59229169334435,3.67891432992145,3.50067551654105,3.67891432992145,1250851.44347416,0.0,1.0
2003-11-17,34.9,35.28,34.61,35.28,92977,3.55662354887143,3.5953489628706,3.52706994345101,3.5953489628706,912353.319211884,0.0,1.0
2003-11-18,35.14,35.2,34.85,35.0,96466,3.58108170508144,3.58719624413394,3.55152809966101,3.56681444729227,946589.751133006,0.0,1.0
2003-11-19,34.48,34.75,34.13,34.75,62677,3.59636805271269,3.62452986751061,3.55986199649316,3.62452986751061,600912.623047552,0.81,1.0
2003-11-20,34.01,34.57,33.61,34.57,43860,3.54734563436075,3.605755324312,3.50562442725271,3.605755324312,420505.570573984,0.0,1.0
2003-11-21,34.03,34.22,33.83,34.03,34894,3.54943169471615,3.56924926809246,3.52857109116213,3.54943169471615,334544.491099148,0.0,1.0
2003-11-24,34.23,34.24,33.93,33.99,35954,3.57029229827016,3.57133532844787,3.53900139293914,3.54525957400534,344707.188427202,0.0,1.0
2003-11-25,34.35,34.36,34.03,34.25,45362,3.58280866040258,3.58385169058028,3.54943169471615,3.57237835862557,434905.92093883,0.0,1.0
2003-11-26,34.77,34.89,34.18,34.44,59761,3.62661592786601,3.63913228999842,3.56507714738166,3.59219593200188,572955.617945097,0.0,1.0
2003-11-28,34.73,34.9,34.5,34.9,45451,3.62244380715521,3.64017532017612,3.59845411306809,3.64017532017612,435759.204016375,0.0,1.0
2003-12-01,35.18,35.18,34.57,34.97,49470,3.66938016515175,3.66938016515175,3.605755324312,3.64747653142003,474291.166810192,0.0,1.0
2003-12-02,35.12,35.26,34.84,35.2,26590,3.66312198408554,3.67772440657336,3.63391713910992,3.67146622550715,254930.30372919,0.0,1.0
2003-12-03,35.02,35.22,35.0,35.049,68154,3.65269168230854,3.67355228586255,3.65060562195313,3.65571646982387,653423.088392598,0.0,1.0
2003-12-04,34.96,35.13,34.56,35.08,42094,3.64643350124233,3.66416501426325,3.60471229413429,3.65894986337474,403574.133327436,0.0,1.0
2003-12-05,34.79,34.95,34.51,34.95,75177,3.62870198822142,3.64539047106463,3.59949714324579,3.64539047106463,720755.751916106,0.0,1.0
2003-12-08,34.96,34.96,34.45,34.45,39488,3.64643350124233,3.64643350124233,3.59323896217959,3.59323896217959,378589.237820919,0.0,1.0
2003-12-09,34.8,34.969,34.49,34.81,36175,3.62974501839912,3.64737222840226,3.59741108289039,3.63078804857682,346826.014945597,0.0,1.0
2003-12-10,34.67,34.86,34.45,34.85,48587,3.616185626089,3.63600319946532,3.59323896217959,3.63496016928762,465825.448186918,0.0,1.0
2003-12-11,34.68,34.8,34.46,34.75,22482,3.61722865626671,3.62974501839912,3.59428199235729,3.62452986751061,215545.057857828,0.0,1.0
2003-12-12,35.0,35.0,34.5,34.78,22173,3.65060562195313,3.65060562195313,3.59845411306809,3.62765895804371,212582.535712197,0.0,1.0
2003-12-15,35.17,35.36,35.0,35.2,41873,3.66833713497405,3.68815470835037,3.65060562195313,3.67146622550715,401455.306809039,0.0,1.0
2003-12-16,35.22,35.41,35.0,35.22,35954,3.67355228586255,3.69336985923887,3.65060562195313,3.67355228586255,344707.188427202,0.0,1.0
2003-12-17,35.3,35.6,35.25,35.349,30565,3.68189652728416,3.71318743261519,3.67668137639566,3.6870073751549,293040.41870939,0.0,1.0
2003-12-18,36.2,36.21,35.43,35.43,189355,3.77576924327724,3.77681227345494,3.69545591959427,3.69545591959427,1815431.65335242,0.0,1.0
2003-12-19,35.67,36.5,35.52,36.3,45451,3.72048864385909,3.80706014860827,3.70484319119358,3.78619954505425,435759.204016375,0.0,1.0
2003-12-22,36.06,36.15,35.79,35.85,28489,3.76116682078943,3.77055409238874,3.7330050059915,3.73926318705771,273136.8718669,0.0,1.0
2003-12-23,35.89,36.12,35.76,35.85,16564,3.74343530776851,3.76742500185563,3.7298759154584,3.73926318705771,158806.526926299,0.0,1.0
2003-12-24,36.15,36.15,35.77,35.77,7465,3.77055409238874,3.77055409238874,3.7309189456361,3.7309189456361,71570.3165603009,0.0,1.0
2003-12-26,36.13,36.15,36.02,36.129,5565,3.76846803203334,3.77055409238874,3.75699470007863,3.76836372901557,53354.1609722805,0.0,1.0
2003-12-29,36.85,36.85,35.95,36.13,50088,3.8435662048278,3.8435662048278,3.74969348883472,3.76846803203334,480216.211101454,0.0,1.0
2003-12-30,36.53,36.85,36.18,36.85,84276,3.81018923914137,3.8435662048278,3.77368318292184,3.8435662048278,807991.962282106,0.0,1.0
2003-12-31,36.069,36.71,36.05,36.51,34982,3.76210554794936,3.82896378233999,3.76012379061173,3.80810317878597,335388.186726383,0.0,1.0
2004-01-02,35.96,36.45,35.91,36.04,25265,3.75073651901242,3.80184499771976,3.74552136812392,3.75908076043403,242226.932069123,0.0,1.0
2004-01-05,36.3,36.4,35.91,35.91,39664,3.78619954505425,3.79662984683126,3.74552136812392,3.74552136812392,380276.629075389,0.0,1.0
2004-01-06,36.6,36.6,36.26,36.28,58790,3.81749045038528,3.81749045038528,3.78202742434345,3.78411348469885,563646.203694587,0.0,1.0
2004-01-07,36.619,36.67,36.39,36.55,33966,3.81947220772291,3.82479166162918,3.79558681665356,3.81227529949677,325647.337211946,0.0,1.0
2004-01-08,36.59,36.65,36.28,36.5,21157,3.81644742020758,3.82270560127378,3.78411348469885,3.80706014860827,202841.686197761,0.0,1.0
2004-01-09,36.6,36.6,36.3,36.6,19567,3.81749045038528,3.81749045038528,3.78619954505425,3.81749045038528,187597.640205681,0.0,1.0
2004-01-12,36.52,36.6,36.4,36.6,21864,3.80914620896367,3.81749045038528,3.79662984683126,3.81749045038528,209620.013566567,0.0,1.0
2004-01-13,36.44,36.6,36.28,36.6,19876,3.80080196754206,3.81749045038528,3.78411348469885,3.81749045038528,190560.162351312,0.0,1.0
2004-01-14,36.59,36.6,36.27,36.27,14355,3.81644742020758,3.81749045038528,3.78307045452115,3.78307045452115,137627.849192648,0.0,1.0
2004-01-15,36.7,36.7,36.45,36.6,44258,3.82792075216229,3.82792075216229,3.80184499771976,3.81749045038528,424321.375797159,0.0,1.0
2004-01-16,37.04,37.19,36.55,36.55,42094,3.86338377820412,3.87902923086963,3.81227529949677,3.81227529949677,403574.133327435,0.0,1.0
2004-01-20,38.29,38.45,36.9,37.05,100972,3.99376255041673,4.01045103325994,3.8487813557163,3.86442680838182,968064.032649257,0.0,1.0
2004-01-21,38.82,38.82,37.7,37.98,47659,4.04904314983488,4.04904314983488,3.93222376993238,3.961428614908,456928.294299716,0.0,1.0
2004-01-22,38.69,38.8,38.51,38.51,22880,4.03548375752476,4.04695708947947,4.01670921432615,4.01670921432615,219360.863081003,0.0,1.0
2004-01-23,38.479,38.9,38.4,38.67,31979,4.01347582077528,4.05738739125648,4.00523588237144,4.03339769716936,306597.073447001,0.0,1.0
2004-01-26,39.19,39.577,38.44,38.44,38869,4.08763526640981,4.12800053428683,4.00940800308224,4.00940800308224,372654.606079348,0.0,1.0
2004-01-27,38.89,39.2,38.63,38.83,46157,4.05634436107878,4.08867829658751,4.02922557645856,4.05008618001258,442527.943934871,0.0,1.0
2004-01-28,38.4,39.05,38.11,39.05,27253,4.00523588237144,4.073032843922,3.97498800721811,4.073032843922,261286.783284378,0.0,1.0
2004-01-29,37.78,38.5,37.76,38.5,21378,3.94056801135398,4.01566618414845,3.93848195099858,4.01566618414845,204960.512716157,0.0,1.0
2004-01-30,38.25,38.35,37.75,37.75,39973,3.98959042970593,4.00002073148293,3.93743892082088,3.93743892082088,383239.151221019,0.0,1.0
2004-02-02,38.49,38.6,38.32,38.43,18463,4.01462315397075,4.02609648592546,3.99689164094983,4.00836497290454,177013.09506401,0.0,1.0
2004-02-03,38.79,38.89,38.53,38.6,105963,4.04591405930177,4.05634436107878,4.01879527468155,4.02609648592546,1015914.99714389,0.0,1.0
2004-02-04,37.79,38.79,37.65,38.5,69170,3.99376255041673,4.09944560282257,3.97896692307991,4.06879751762488,654504.184212767,0.5,1.0
2004-02-05,36.9,37.89,36.8,37.66,55080,3.89970463377553,4.00433085565731,3.88913632853495,3.98002375360397,521181.010068515,0.0,1.0
2004-02-06,36.72,37.2,36.5,36.75,33966,3.88068168434248,3.93140954949728,3.85743141281319,3.88385217591465,321394.956208918,0.0,1.0
2004-02-09,36.62,37.04,35.5,36.5,71555,3.87011337910189,3.91450026111235,3.75174836040735,3.85743141281319,677071.662589917,0.0,1.0
2004-02-10,36.161,36.598,36.15,36.41,33171,3.82160485804761,3.86778835194897,3.82044234447115,3.84791993809667,313872.463416535,0.0,1.0
2004-02-11,36.55,36.55,35.79,36.15,47261,3.86271556543349,3.86271556543349,3.78239644560505,3.82044234447115,447195.637560786,0.0,1.0
2004-02-12,36.53,36.78,36.351,36.61,17270,3.86060190438537,3.88702266748683,3.84168463800472,3.86905654857784,163413.145313785,0.0,1.0
2004-02-13,36.4,36.83,36.25,36.82,17668,3.84686310757261,3.89230682010712,3.83101064971173,3.89124998958306,167179.122837519,0.0,1.0
2004-02-17,37.02,37.09,36.71,36.85,35689,3.91238660006423,3.91978441373264,3.87962485381842,3.89442048115524,337698.421719957,0.0,1.0
2004-02-18,37.0,37.23,36.58,37.02,111352,3.91027293901611,3.93458004106946,3.86588605700566,3.91238660006423,1053641.02819806,0.0,1.0
2004-02-19,37.12,37.12,36.38,37.05,92756,3.92295490530481,3.92295490530481,3.84474944652449,3.91555709163641,877680.932641889,0.0,1.0
2004-02-20,36.3,37.19,36.26,37.14,26988,3.83629480233203,3.93035271897322,3.83206748023579,3.92506856635293,255367.34022747,0.0,1.0
2004-02-23,36.47,36.69,36.3,36.49,31184,3.85426092124102,3.8775111927703,3.83629480233203,3.85637458228914,295070.962563119,0.0,1.0
2004-02-24,36.31,36.45,36.29,36.31,25883,3.83735163285608,3.8521472601929,3.83523797180797,3.83735163285608,244911.548358813,0.0,1.0
2004-02-25,36.47,36.6,36.01,36.6,54682,3.85426092124102,3.86799971805378,3.80564671713433,3.86799971805378,517415.032544781,0.0,1.0
2004-02-26,36.79,36.81,36.39,36.44,32862,3.88807949801089,3.89019315905901,3.84580627704855,3.85109042966884,310948.626595344,0.0,1.0
2004-02-27,36.9,37.05,36.62,36.62,29682,3.89970463377553,3.91555709163641,3.87011337910189,3.87011337910189,280858.655425811,0.0,1.0
2004-03-01,37.1,37.1,36.81,36.81,38781,3.9208412442567,3.9208412442567,3.89019315905901,3.89019315905901,366955.714442031,0.0,1.0
2004-03-02,36.89,37.3,36.83,36.91,22085,3.89864780325147,3.94197785473787,3.89230682010712,3.90076146429959,208973.903546898,0.0,1.0
2004-03-03,36.72,36.83,36.46,36.83,46687,3.88068168434248,3.89230682010712,3.85320409071696,3.89230682010712,441764.303142134,0.0,1.0
2004-03-04,36.451,36.79,36.41,36.74,28754,3.85225294324531,3.88807949801089,3.84791993809667,3.8827953453906,272077.682707155,0.0,1.0
2004-03-05,36.93,36.99,36.46,36.46,26855,3.90287512534771,3.90921610849206,3.85320409071696,3.85320409071696,254108.860301198,0.0,1.0
2004-03-08,36.9,36.97,36.73,36.97,8481,3.89970463377553,3.90710244744394,3.88173851486654,3.90710244744394,80249.3853738395,0.0,1.0
2004-03-09,37.01,37.24,36.53,36.62,36970,3.91132976954017,3.93563687159352,3.86060190438537,3.87011337910189,349819.570483533,0.0,1.0
2004-03-10,36.53,36.74,36.13,36.74,45274,3.86060190438537,3.8827953453906,3.81832868342303,3.8827953453906,428394.13670737,0.0,1.0
2004-03-11,36.21,36.66,36.0,36.45,51369,3.8267833276155,3.87434070119813,3.80458988661027,3.8521472601929,486066.581448975,0.0,1.0
2004-03-12,36.15,36.38,36.01,36.01,17359,3.82044234447115,3.84474944652449,3.80564671713433,3.80564671713433,164255.286016328,0.0,1.0
2004-03-15,36.08,36.205,35.849,36.08,17359,3.81304453080274,3.82625491235347,3.78863174569699,3.81304453080274,164255.286016328,0.0,1.0
2004-03-16,36.03,36.26,35.96,36.26,12367,3.80776037818245,3.83206748023579,3.80036256451404,3.83206748023579,117019.708633212,0.0,1.0
2004-03-17,36.22,36.22,36.0,36.05,29461,3.82784015813956,3.82784015813956,3.80458988661027,3.80987403923057,278767.497052079,0.0,1.0
2004-03-18,36.2,36.24,35.95,36.04,19081,3.82572649709144,3.82995381918768,3.79930573398998,3.80881720870651,180549.289272283,0.0,1.0
2004-03-19,36.2,36.2,36.03,36.1175,6670,3.82572649709144,3.82572649709144,3.80776037818245,3.81700764526796,63113.2414153413,0.0,1.0
2004-03-22,36.0,36.2,35.75,36.2,21555,3.80458988661027,3.82572649709144,3.77816912350881,3.82572649709144,203958.908351976,0.0,1.0
2004-03-23,35.72,35.86,35.5,35.84,29859,3.77499863193664,3.78979425927346,3.75174836040735,3.78768059822534,282533.474575813,0.0,1.0
2004-03-24,35.12,35.75,34.85,35.7,62765,3.71158880049313,3.77816912350881,3.68305437634356,3.77288497088852,593898.440394887,0.0,1.0
2004-03-25,35.37,35.54,34.85,34.85,59452,3.73800956359459,3.75597568250359,3.68305437634356,3.68305437634356,562549.989299081,0.0,1.0
2004-03-26,35.45,35.74,35.3,35.37,46687,3.74646420778706,3.77711229298475,3.73061174992618,3.73800956359459,441764.303142135,0.0,1.0
2004-03-29,35.56,35.67,35.34,35.67,44390,3.7580893435517,3.76971447931635,3.73483907202242,3.76971447931635,420029.503212444,0.0,1.0
2004-03-30,35.18,35.51,35.15,35.38,56758,3.71792978363748,3.75280519093141,3.71475929206531,3.73906639411865,537058.674100741,0.0,1.0
2004-03-31,35.9,35.9,35.25,35.5,66254,3.79402158136969,3.79402158136969,3.72532759730589,3.75174836040735,626912.24838561,0.0,1.0
2004-04-01,36.11,36.23,35.68,35.71,70760,3.81621502237492,3.82889698866362,3.7707713098404,3.77394180141258,669549.169797533,0.0,1.0
2004-04-02,35.74,36.21,35.63,36.21,31493,3.77711229298475,3.8267833276155,3.76548715722011,3.8267833276155,297994.79938431,0.0,1.0
2004-04-05,35.92,35.93,35.3,35.55,49072,3.79613524241781,3.79719207294186,3.73061174992618,3.75703251302764,464331.781519284,0.0,1.0
2004-04-06,36.1,36.27,35.52,35.86,33790,3.81515819185086,3.83312431075985,3.75386202145547,3.78979425927346,319729.599314,0.0,1.0
2004-04-07,36.04,36.07,35.63,35.99,34982,3.80881720870651,3.81198770027868,3.76548715722011,3.80353305608622,331008.607375032,0.0,1.0
2004-04-08,36.0,36.09,35.78,36.09,49779,3.80458988661027,3.8141013613268,3.78133961508099,3.8141013613268,471021.595864209,0.0,1.0
2004-04-12,35.8,36.0,35.6,35.89,19788,3.78345327612911,3.80458988661027,3.76231666564794,3.79296475084563,187239.103617207,0.0,1.0
2004-04-13,34.64,36.0,34.51,36.0,40769,3.66086093533833,3.80458988661027,3.64712213852557,3.80458988661027,385766.677550532,0.0,1.0
2004-04-14,33.43,34.49,33.31,34.48,88958,3.53298444192726,3.64500847747745,3.52030247563856,3.64395164695339,841743.287829975,0.0,1.0
2004-04-15,33.28,34.0,33.1,33.33,53578,3.51713198406639,3.59322378179859,3.49810903463333,3.52241613668668,506968.702931207,0.0,1.0
2004-04-16,33.62,33.91,33.24,33.5,43375,3.55306422188437,3.58371230708207,3.51290466197015,3.54038225559567,410425.314301414,0.0,1.0
2004-04-19,33.5,33.76,33.42,33.52,21069,3.54038225559567,3.56785984922119,3.5319276114032,3.54249591664379,199360.252380783,0.0,1.0
2004-04-20,33.85,34.42,33.36,33.36,43065,3.57737132393772,3.63761066380905,3.52558662825885,3.52558662825885,407492.015225138,0.0,1.0
2004-04-21,32.99,33.79,32.84,33.79,48763,3.48648389886869,3.57103034079337,3.47063144100782,3.57103034079337,461407.944698094,0.0,1.0
2004-04-22,33.38,33.72,32.8,32.89,82155,3.52770028930697,3.56363252712496,3.46640411891158,3.47591559362811,777371.56648836,0.0,1.0
2004-04-23,33.18,33.43,33.01,33.31,31493,3.5065636788258,3.53298444192726,3.48859755991681,3.52030247563856,297994.799384309,0.0,1.0
2004-04-26,33.14,33.31,32.97,33.095,58171,3.50233635672957,3.52030247563856,3.48437023782058,3.49758061937131,550428.840535505,0.0,1.0
2004-04-27,32.9,33.55,32.66,33.0,86882,3.47697242415217,3.54566640821596,3.45160849157476,3.48754072939275,822099.646274014,0.0,1.0
2004-04-28,32.23,32.67,31.21,32.45,105168,3.40616477904025,3.45266532209882,3.2983680655863,3.42941505056954,995126.442753915,0.0,1.0
2004-04-29,32.15,32.35,31.94,32.35,43993,3.39771013484779,3.41884674532895,3.37551669384256,3.41884674532895,416272.987943794,0.0,1.0
2004-04-30,32.22,32.35,31.98,32.09,37677,3.40510794851619,3.41884674532895,3.37974401593879,3.39136915170344,356509.384828458,0.0,1.0
2004-05-03,31.81,32.309,31.71,31.95,49956,3.3617778970298,3.41451374018031,3.35120959178922,3.37657352436662,472696.415014211,0.0,1.0
2004-05-04,32.33,32.41,31.7,31.9,94655,3.41673308428084,3.4251877284733,3.35015276126516,3.37128937174633,895649.755047844,0.0,1.0
2004-05-05,32.05,32.44,31.25,31.37,77253,3.43998335581012,3.48184274765929,3.35411793663233,3.366997749509,719758.904012752,0.5,1.0
2004-05-06,31.55,32.1,31.3,32.1,43772,3.386317468824,3.44534994450873,3.35948452533095,3.44534994450873,407819.589484502,0.0,1.0
2004-05-07,30.48,31.66,29.96,31.19,72482,3.27147247067371,3.39812396396095,3.21565994820815,3.347678030194,675307.947660962,0.0,1.0
2004-05-10,30.3,30.5,29.35,30.01,94965,3.25215275135871,3.27361910615316,3.15018756608509,3.22102653690676,884779.935013151,0.0,1.0
2004-05-11,30.45,30.67,30.26,30.26,81979,3.26825251745455,3.29186550772844,3.24785948039982,3.24785948039982,763790.599615048,0.0,1.0
2004-05-12,30.16,30.59,29.99,30.59,80875,3.2371263030026,3.28327896581066,3.21887990142732,3.28327896581066,753504.735894156,0.0,1.0
2004-05-13,30.56,30.95,29.88,29.88,45362,3.28005901259149,3.32191840444066,3.20707340629037,3.20707340629037,422633.469299917,0.0,1.0
2004-05-14,30.13,30.64,30.1,30.42,102959,3.23390634978343,3.28864555450927,3.23068639656426,3.26503256423538,959259.277934176,0.0,1.0
2004-05-17,29.98,30.07,29.65,29.89,66475,3.2178065836876,3.2274664433451,3.18238709827676,3.2081467240301,619341.296056433,0.0,1.0
2004-05-18,29.97,30.25,29.88,30.21,50751,3.21673326594787,3.2467861626601,3.20707340629037,3.24249289170121,472842.273278076,0.0,1.0
2004-05-19,29.86,30.15,29.81,30.15,51458,3.20492677081093,3.23605298526288,3.19956018211232,3.23605298526288,479429.325497885,0.0,1.0
2004-05-20,30.02,30.3,29.87,30.04,56360,3.22209985464649,3.25215275135871,3.20600008855065,3.22424649012593,525100.796475976,0.0,1.0
2004-05-21,30.29,30.33,29.75,30.22,55168,3.25107943361899,3.25537270457788,3.19312027567398,3.24356620944093,513995.045067188,0.0,1.0
2004-05-24,30.13,30.35,29.66,30.35,42889,3.23390634978343,3.25751934005732,3.18346041601648,3.25751934005732,399592.761888896,0.0,1.0
2004-05-25,31.52,31.64,30.05,30.15,69258,3.38309751560484,3.39597732848151,3.22531980786565,3.23605298526288,645270.244186182,0.0,1.0
2004-05-26,32.04,32.38,31.26,31.64,63472,3.4389100380704,3.47540284122096,3.35519125437206,3.39597732848151,591362.628706941,0.0,1.0
2004-05-27,31.73,32.36,31.36,32.17,44258,3.40563718813901,3.47325620574152,3.36592443176928,3.45286316868679,412347.605579024,0.0,1.0
2004-05-28,31.38,31.8,30.75,31.8,43684,3.36807106724872,3.41315041231706,3.30045204964622,3.41315041231706,406999.701796604,0.0,1.0
2004-06-01,31.3,31.45,30.92,31.34,31272,3.35948452533095,3.37558429142678,3.3186984512215,3.36377779628984,291358.270180922,0.0,1.0
2004-06-02,31.18,31.45,31.02,31.45,20671,3.34660471245428,3.37558429142678,3.32943162861872,3.37558429142678,192589.754505942,0.0,1.0
2004-06-03,31.08,31.33,30.96,31.01,45583,3.33587153505705,3.36270447855011,3.32299172218039,3.328358310879,424692.505425204,0.0,1.0
2004-06-04,30.94,31.25,30.93,30.98,10071,3.32084508670094,3.35411793663233,3.31977176896122,3.32513835765983,93830.5557365076,0.0,1.0
2004-06-07,31.23,31.29,30.93,31.1,45362,3.35197130115289,3.35841120759122,3.31977176896122,3.3380181705365,422633.469299916,0.0,1.0
2004-06-08,31.06,31.15,30.91,31.01,26590,3.33372489957761,3.34338475923511,3.31762513348178,3.328358310879,247736.518422573,0.0,1.0
2004-06-09,30.7,31.05,30.63,30.82,36882,3.29508546094761,3.33265158183789,3.28757223676955,3.30796527382427,343626.110284368,0.0,1.0
2004-06-10,30.61,30.86,30.48,30.63,24867,3.2854256012901,3.31225854478316,3.27147247067371,3.28757223676955,231683.490169768,0.0,1.0
2004-06-14,29.8,30.63,29.77,30.43,45362,3.19848686437259,3.28757223676955,3.19526691115343,3.2661058819751,422633.469299917,0.0,1.0
2004-06-15,29.8,29.93,29.77,29.835,37986,3.19848686437259,3.21243999498898,3.19526691115343,3.20224347646162,353911.974005261,0.0,1.0
2004-06-16,29.65,29.81,29.45,29.8,65680,3.18238709827676,3.19956018211232,3.16092074348231,3.19848686437259,611934.356148725,0.0,1.0
2004-06-17,29.719,29.75,29.45,29.45,45760,3.18979299068084,3.19312027567398,3.16092074348231,3.16092074348231,426341.597706543,0.0,1.0
2004-06-18,30.0,30.15,29.65,29.65,84850,3.21995321916704,3.23605298526288,3.18238709827676,3.18238709827676,790539.435432695,0.0,1.0
2004-06-21,30.1,31.21,29.99,29.99,144744,3.23068639656426,3.34982466567345,3.21887990142732,3.21887990142732,1348566.17610218,0.0,1.0
2004-06-22,30.15,30.43,30.01,30.15,56581,3.23605298526288,3.2661058819751,3.22102653690676,3.23605298526288,527159.832601264,0.0,1.0
2004-06-23,30.11,30.47,30.0,30.47,19390,3.23175971430399,3.27039915293399,3.21995321916704,3.27039915293399,180654.798503712,0.0,1.0
2004-06-24,30.04,30.2,29.97,30.19,28269,3.22424649012593,3.24141957396149,3.21673326594787,3.24034625622177,263379.60283143,0.0,1.0
2004-06-25,30.64,30.655,30.0,30.25,63781,3.28864555450927,3.29025553111886,3.21995321916704,3.2467861626601,594241.552520126,0.0,1.0
2004-06-28,30.39,30.47,30.1,30.34,25486,3.26181261101621,3.27039915293399,3.23068639656426,3.2564460223176,237450.654701681,0.0,1.0
2004-06-29,30.09,30.2,29.84,30.09,36882,3.22961307882454,3.24141957396149,3.20278013533148,3.22961307882454,343626.110284368,0.0,1.0
2004-06-30,29.9,30.07,29.68,30.07,53578,3.20922004176982,3.2274664433451,3.18560705149593,3.2274664433451,499181.165251772,0.0,1.0
2004-07-01,29.85,30.08,29.81,30.0,27871,3.20385345307121,3.22853976108482,3.19956018211232,3.21995321916704,259671.474424804,0.0,1.0
2004-07-02,29.8,29.97,29.76,29.85,34055,3.19848686437259,3.21673326594787,3.19419359341371,3.20385345307121,317287.218310671,0.0,1.0
2004-07-06,29.89,30.0,29.78,29.98,42756,3.2081467240301,3.21995321916704,3.19634022889315,3.2178065836876,398353.613451505,0.0,1.0
2004-07-07,29.89,29.98,29.79,29.86,35777,3.2081467240301,3.2178065836876,3.19741354663287,3.20492677081093,333330.929657931,0.0,1.0
2004-07-08,29.73,29.96,29.7,29.76,64885,3.19097364019454,3.21565994820815,3.18775368697537,3.19419359341371,604527.416241018,0.0,1.0
2004-07-09,29.86,30.0,29.79,29.9,29770,3.20492677081093,3.21995321916704,3.19741354663287,3.20922004176982,277364.278053404,0.0,1.0
2004-07-12,29.82,30.0,29.77,29.77,26281,3.20063349985204,3.21995321916704,3.19526691115343,3.19526691115343,244857.594609389,0.0,1.0
2004-07-13,29.83,29.95,29.78,29.81,15371,3.20170681759176,3.21458663046843,3.19634022889315,3.19956018211232,143210.155121225,0.0,1.0
2004-07-14,29.54,29.93,29.3,29.61,45274,3.17058060313981,3.21243999498898,3.14482097738648,3.17809382731787,421813.581612019,0.0,1.0
2004-07-15,29.51,29.67,29.3,29.37,30654,3.16736064992065,3.1845337337562,3.14482097738648,3.15233420156453,285600.422554553,0.0,1.0
2004-07-16,29.44,29.72,29.35,29.61,27959,3.15984742574259,3.18990032245482,3.15018756608509,3.17809382731787,260491.362112701,0.0,1.0
2004-07-19,29.38,29.72,29.36,29.72,21069,3.15340751930426,3.18990032245482,3.15126088382481,3.18990032245482,196297.882912568,0.0,1.0
2004-07-20,29.57,29.57,29.38,29.49,14797,3.17380055635898,3.17380055635898,3.15340751930426,3.1652140144412,137862.251338805,0.0,1.0
2004-07-21,29.46,29.98,29.46,29.91,28180,3.16199406122203,3.2178065836876,3.16199406122203,3.21029335950954,262550.398237989,0.0,1.0
2004-07-22,29.59,29.67,29.31,29.45,40062,3.17594719183842,3.1845337337562,3.1458942951262,3.16092074348231,373253.869915199,0.0,1.0
2004-07-23,29.31,29.8,29.28,29.52,32067,3.1458942951262,3.19848686437259,3.14267434190703,3.16843396766037,298765.210088629,0.0,1.0
2004-07-26,31.13,32.25,29.27,29.27,156051,3.34123812375567,3.46144971060457,3.14160102416731,3.14160102416731,1453912.42709142,0.0,1.0
2004-07-27,31.85,32.4,31.22,31.41,287721,3.41851700101568,3.4775494767004,3.35089798341317,3.37129102046789,2680669.3801076,0.0,1.0
2004-07-28,31.89,32.1,31.38,31.7,65769,3.42281027197456,3.44534994450873,3.36807106724872,3.40241723491984,612763.560742168,0.0,1.0
2004-07-29,31.75,32.0,31.25,31.65,60380,3.40778382361845,3.43461676711151,3.35411793663233,3.39705064622123,562554.756764009,0.0,1.0
2004-07-30,31.62,31.96,31.41,31.96,110380,3.39383069300206,3.43032349615262,3.37129102046789,3.43032349615262,1028400.03397832,0.0,1.0
2004-08-02,32.34,32.5,31.56,31.67,118772,3.47110957026207,3.48828265409763,3.38739078656373,3.39919728170067,1106587.50530598,0.0,1.0
2004-08-03,32.38,32.5,32.2,32.47,83966,3.47540284122096,3.48828265409763,3.45608312190596,3.48506270087846,782303.290931545,0.0,1.0
2004-08-04,31.7,32.47,31.16,31.64,51678,3.45608312190596,3.54003214410998,3.39720978165898,3.44954163965629,474002.662035678,0.5,1.0
2004-08-05,31.55,31.7,31.55,31.7,60071,3.4397294162818,3.45608312190596,3.4397294162818,3.45608312190596,550985.214426742,0.0,1.0
2004-08-06,31.71,31.84,31.43,31.7,41254,3.45717336894757,3.47134658048851,3.42664645178247,3.45608312190596,378391.304222684,0.0,1.0
2004-08-09,31.66,32.0,31.37,31.71,35557,3.45172213373952,3.48879053315428,3.4201049695328,3.45717336894757,326137.092263682,0.0,1.0
2004-08-10,31.59,31.75,31.36,31.75,68065,3.44409040444824,3.46153435711401,3.41901472249119,3.46153435711401,624308.045811727,0.0,1.0
2004-08-11,31.75,31.75,31.31,31.36,28754,3.46153435711401,3.46153435711401,3.41356348728314,3.41901472249119,263738.390498353,0.0,1.0
2004-08-12,31.73,31.92,31.41,31.411,20760,3.45935386303079,3.48006855682139,3.42446595769925,3.42457498240341,190415.559113369,0.0,1.0
2004-08-13,31.92,31.92,31.342,31.6,21157,3.48006855682139,3.48006855682139,3.41705227781629,3.44518065148985,194056.935653254,0.0,1.0
2004-08-16,31.95,31.95,31.47,31.65,27783,3.48333929794623,3.48333929794623,3.43100743994891,3.4506318866979,254832.152160247,0.0,1.0
2004-08-17,32.14,32.46,31.75,31.95,59276,3.50405399173683,3.53894189706837,3.46153435711401,3.48333929794623,543693.289113875,0.0,1.0
2004-08-18,32.74,32.85,32.34,32.34,31272,3.56946881423347,3.58146153169119,3.52585893256904,3.52585893256904,286834.073438982,0.0,1.0
2004-08-19,32.17,32.75,32.0,32.46,36263,3.50732473286166,3.57055906127508,3.48879053315428,3.53894189706837,332612.688830833,0.0,1.0
2004-08-20,32.52,32.96,32.3,32.34,39178,3.54548337931804,3.59345424914891,3.5214979444026,3.52585893256904,359349.748311347,0.0,1.0
2004-08-23,32.49,33.15,32.12,32.49,44081,3.5422126381932,3.61416894293951,3.50187349765361,3.5422126381932,404321.207190579,0.0,1.0
2004-08-24,32.59,33.0,32.12,32.28,53357,3.55311510860931,3.59781523731535,3.50187349765361,3.51931745031938,489402.84140713,0.0,1.0
2004-08-25,33.09,33.25,32.55,32.55,34187,3.60762746068985,3.62507141335562,3.54875412044287,3.54875412044287,313571.132919496,0.0,1.0
2004-08-26,33.32,33.39,32.79,32.79,66254,3.63270314264689,3.64033487193817,3.57492004944153,3.57492004944153,607697.131671346,0.0,1.0
2004-08-27,33.92,34.07,33.13,33.3,54991,3.69811796514354,3.7144716707677,3.61198844885629,3.63052264856367,504390.270289174,0.0,1.0
2004-08-30,33.35,34.03,33.0,33.75,37853,3.63597388377173,3.71011068260125,3.59781523731535,3.67958376543615,347196.539456567,0.0,1.0
2004-08-31,33.8,33.8,33.05,33.05,42889,3.68503500064421,3.68503500064421,3.6032664725234,3.6032664725234,393387.905337826,0.0,1.0
2004-09-01,33.84,33.9,33.48,33.66,25883,3.68939598881065,3.69593747106031,3.65014709531266,3.66977154206166,237404.909274149,0.0,1.0
2004-09-02,34.03,34.03,33.45,33.45,29682,3.71011068260125,3.71011068260125,3.64687635418783,3.64687635418783,272250.222813247,0.0,1.0
2004-09-03,34.77,34.85,33.91,33.91,66387,3.79078896368045,3.79951094001333,3.69702771810192,3.69702771810192,608917.038673372,0.0,1.0
2004-09-07,34.79,34.96,34.52,34.52,21996,3.79296945776367,3.81150365747105,3.76353278764018,3.76353278764018,201752.43922243,0.0,1.0
2004-09-08,34.32,34.95,34.11,34.95,29196,3.74172784680796,3.81041341042944,3.71883265893414,3.81041341042944,267792.517527646,0.0,1.0
2004-09-09,34.3,34.84,34.11,34.5,38869,3.73954735272474,3.79842069297172,3.71883265893414,3.76135229355696,356515.528284082,0.0,1.0
2004-09-10,34.55,34.64,34.07,34.2,26767,3.76680352876501,3.77661575213951,3.7144716707677,3.72864488230864,245513.163332733,0.0,1.0
2004-09-13,34.52,34.53,34.15,34.22,44876,3.76353278764018,3.76462303468179,3.72319364710058,3.73082537639186,411613.132503446,0.0,1.0
2004-09-14,34.13,34.35,33.77,34.21,36970,3.72101315301736,3.7449985879328,3.68176425951938,3.72973512935025,339097.457631081,0.0,1.0
2004-09-15,34.1,34.26,33.7,33.93,43551,3.71774241189253,3.7351863645583,3.6741325302281,3.69920821218515,399459.923648667,0.0,1.0
2004-09-16,34.4,34.4,33.97,34.22,41166,3.75044982314085,3.75044982314085,3.70356920035159,3.73082537639186,377584.147710064,0.0,1.0
2004-09-17,33.85,34.15,33.78,34.11,50663,3.69048623585226,3.72319364710058,3.68285450656099,3.71883265893414,464692.845441262,0.0,1.0
2004-09-20,32.92,33.84,32.91,33.62,132951,3.58909326098247,3.68939598881065,3.58800301394085,3.66541055389521,1219457.56260508,0.0,1.0
2004-09-21,32.61,32.96,32.54,32.9,106581,3.55529560269253,3.59345424914891,3.54766387340126,3.58691276689924,977585.775812234,0.0,1.0
2004-09-22,32.6,32.75,32.14,32.75,126546,3.55420535565092,3.57055906127508,3.50405399173683,3.57055906127508,1160709.40961274,0.0,1.0
2004-09-23,32.07,32.51,32.07,32.5,86484,3.49642226244555,3.54439313227643,3.49642226244555,3.54330288523481,793251.407242804,0.0,1.0
2004-09-24,31.88,32.2,31.68,32.06,77562,3.47570756865495,3.51059547398649,3.45390262782274,3.49533201540394,711416.743542924,0.0,1.0
2004-09-27,31.4,31.88,31.38,31.88,37058,3.42337571065764,3.47570756865495,3.42119521657441,3.47570756865495,339904.6141437,0.0,1.0
2004-09-28,31.45,31.52,31.29,31.5,27253,3.42882694586569,3.43645867515697,3.41138299319992,3.43427818107374,249970.868618335,0.0,1.0
2004-09-29,32.42,32.43,31.28,31.28,88958,3.53458090890193,3.53567115594354,3.41029274615831,3.41029274615831,815943.511927122,0.0,1.0
2004-09-30,32.18,32.68,32.17,32.41,73763,3.50841497990327,3.56292733198381,3.50732473286166,3.53349066186032,676571.430003826,0.0,1.0
2004-10-01,32.64,32.64,32.11,32.5,43286,3.55856634381736,3.55856634381736,3.500783250612,3.54330288523481,397029.281877712,0.0,1.0
2004-10-04,32.65,32.99,32.51,32.72,47571,3.55965659085898,3.59672499027374,3.54439313227643,3.56728832015025,436332.300702411,0.0,1.0
2004-10-05,32.77,32.9,32.51,32.9,37279,3.5727395553583,3.58691276689924,3.54439313227643,3.58691276689924,341931.677658347,0.0,1.0
2004-10-06,33.0,33.0,32.65,32.9,44876,3.59781523731535,3.59781523731535,3.55965659085898,3.58691276689924,411613.132503446,0.0,1.0
2004-10-07,32.69,32.99,32.56,32.99,45362,3.56401757902542,3.59672499027374,3.54984436748448,3.59672499027374,416070.837789048,0.0,1.0
2004-10-08,32.87,33.0,32.58,32.63,34982,3.58364202577441,3.59781523731535,3.5520248615677,3.55747609677575,320863.058232364,0.0,1.0
2004-10-11,33.01,33.12,32.67,33.01,59364,3.59890548435696,3.61089820181468,3.5618370849422,3.59890548435696,544500.445626494,0.0,1.0
2004-10-12,33.4,33.44,32.75,32.75,48852,3.64142511897978,3.64578610714622,3.57055906127508,3.57055906127508,448081.931300881,0.0,1.0
2004-10-13,32.5,33.16,32.5,33.07,52385,3.54330288523481,3.61525918998112,3.54330288523481,3.60544696660663,480487.430835927,0.0,1.0
2004-10-14,32.76,32.86,32.51,32.72,60689,3.57164930831669,3.5825517787328,3.54439313227643,3.56728832015025,556653.654481274,0.0,1.0
2004-10-15,32.64,32.84,32.5,32.81,45671,3.55856634381736,3.58037128464958,3.54330288523481,3.57710054352475,418905.057816314,0.0,1.0
2004-10-18,32.97,32.99,32.56,32.64,27959,3.59454449619052,3.59672499027374,3.54984436748448,3.55856634381736,256446.465185485,0.0,1.0
2004-10-19,32.87,33.1,32.75,33.0,28578,3.58364202577441,3.60871770773146,3.57055906127508,3.59781523731535,262124.077473114,0.0,1.0
2004-10-20,33.31,33.35,32.75,32.78,50088,3.63161289560528,3.63597388377173,3.57055906127508,3.57382980239991,459418.811409943,0.0,1.0
2004-10-21,33.75,33.75,33.23,33.29,60292,3.67958376543615,3.67958376543615,3.6228909192724,3.62943240152206,553012.277941389,0.0,1.0
2004-10-22,32.95,33.86,32.75,33.5,38472,3.5923640021073,3.69157648289387,3.57055906127508,3.65232758939589,352874.151744196,0.0,1.0
2004-10-25,33.26,33.52,32.5,33.06,23454,3.62616166039723,3.65450808347911,3.54330288523481,3.60435671956501,215125.555079236,0.0,1.0
2004-10-26,33.78,33.78,33.1,33.26,12588,3.68285450656099,3.68285450656099,3.60871770773146,3.62616166039723,115460.07023695,0.0,1.0
2004-10-27,34.06,34.4,33.43,33.65,44390,3.71338142372609,3.75044982314085,3.64469586010461,3.66868129502005,407155.427217844,0.0,1.0
2004-10-28,33.89,34.05,33.63,34.05,10071,3.6948472240187,3.71229117668448,3.66650080093683,3.71229117668448,92373.559529419,0.0,1.0
2004-10-29,33.98,34.0,33.54,34.0,37367,3.7046594473932,3.70683994147642,3.65668857756233,3.70683994147642,342738.834170966,0.0,1.0
2004-11-01,34.0,34.0,33.67,33.99,19081,3.70683994147642,3.70683994147642,3.67086178910327,3.70574969443481,175015.379741917,0.0,1.0
2004-11-02,34.0,34.06,33.9,34.0,71290,3.70683994147642,3.71338142372609,3.69593747106031,3.70683994147642,653888.497552604,0.0,1.0
2004-11-03,33.85,33.95,33.38,33.95,44788,3.7449985879328,3.75606209927086,3.69300008464392,3.75606209927086,404826.26746112,0.5,1.0
2004-11-04,33.92,33.95,33.31,33.5,61749,3.75274304586944,3.75606209927086,3.68525562670728,3.70627629824959,558132.026200248,0.0,1.0
2004-11-05,33.77,33.94,33.53,33.76,17977,3.73614777886235,3.75495574813705,3.70959535165101,3.73504142772854,162489.099985455,0.0,1.0
2004-11-08,33.71,33.74,32.75,32.82,40680,3.72950967205951,3.73282872546093,3.62329996321415,3.63104442115079,367695.19872105,0.0,1.0
2004-11-09,33.83,33.93,33.52,33.7,39753,3.74278588566518,3.75384939700324,3.7084890005172,3.72840332092571,359316.303705947,0.0,1.0
2004-11-10,34.18,34.3,33.7,33.9,41166,3.78150817534839,3.79478438895406,3.72840332092571,3.75053034360183,372088.017466832,0.0,1.0
2004-11-11,34.5,34.5,33.92,34.35,24867,3.81691141163018,3.81691141163018,3.75274304586944,3.80031614462309,224765.892492535,0.0,1.0
2004-11-12,34.27,34.5,34.01,34.15,51767,3.79146533555264,3.81691141163018,3.76270020607369,3.77818912194697,467907.506199425,0.0,1.0
2004-11-15,34.27,34.38,34.09,34.09,52076,3.79146533555264,3.80363519802451,3.77155101514414,3.77155101514414,470700.471204459,0.0,1.0
2004-11-16,34.33,34.5,33.84,34.44,79947,3.79810344235548,3.81691141163018,3.74389223679899,3.81027330482734,722618.683681213,0.0,1.0
2004-11-17,34.54,34.57,34.01,34.57,55256,3.8213368161654,3.82465586956682,3.76270020607369,3.82465586956682,499443.606207727,0.0,1.0
2004-11-18,34.3,34.54,34.09,34.5,38251,3.79478438895406,3.8213368161654,3.77155101514414,3.81691141163018,345740.143713836,0.0,1.0
2004-11-19,34.26,34.57,34.08,34.57,28092,3.79035898441884,3.82465586956682,3.77044466401033,3.82465586956682,253915.769972264,0.0,1.0
2004-11-22,34.52,34.65,34.04,34.24,52783,3.81912411389779,3.83350667863726,3.76601925947511,3.78814628215122,477090.847445751,0.0,1.0
2004-11-23,34.84,35.0,34.33,34.75,44170,3.85452735017958,3.87222896832047,3.79810344235548,3.84457018997532,399240.337451051,0.0,1.0
2004-11-24,35.38,35.5,34.89,34.98,38560,3.91427031140509,3.92754652501076,3.8600591058486,3.87001626605286,348533.108718871,0.0,1.0
2004-11-26,35.59,35.59,35.15,35.5,10159,3.93750368521501,3.93750368521501,3.88882423532756,3.92754652501076,91824.373741572,0.0,1.0
2004-11-29,35.56,35.89,35.55,35.75,24558,3.9341846318136,3.97069421922919,3.93307828067979,3.95520530335591,221972.927487501,0.0,1.0
2004-11-30,35.28,35.65,35.03,35.625,58392,3.90320680006703,3.94414179201785,3.87554802172189,3.94137591418333,527789.037456233,0.0,1.0
2004-12-01,34.95,35.32,34.95,35.17,20892,3.86669721265144,3.90763220460226,3.86669721265144,3.89103693759517,188836.973738451,0.0,1.0
2004-12-02,35.47,35.69,34.81,34.81,41387,3.92422747160934,3.94856719655307,3.85120829677816,3.85120829677816,374085.574962343,0.0,1.0
2004-12-03,34.79,35.42,34.75,35.42,38693,3.84899559451055,3.91869571594032,3.84457018997532,3.91869571594032,349735.258704856,0.0,1.0
2004-12-06,35.41,35.54,34.99,34.99,82862,3.91758936480651,3.93197192954598,3.87112261718666,3.87112261718666,748966.557434209,0.0,1.0
2004-12-07,35.79,35.8,35.33,35.67,62456,3.95963070789113,3.96073705902494,3.90873855573606,3.94635449428546,564522.402441541,0.0,1.0
2004-12-08,34.41,35.0,33.51,35.0,92845,3.80695425142592,3.87222896832047,3.7073826493834,3.87222896832047,839200.116156733,0.0,1.0
2004-12-09,34.57,34.99,34.25,34.26,68949,3.82465586956682,3.87112261718666,3.78925263328503,3.79035898441884,623210.822434062,0.0,1.0
2004-12-10,35.6,35.71,34.51,34.8,77076,3.93861003634882,3.95077989882068,3.81801776276398,3.85010194564435,696668.51368298,0.0,1.0
2004-12-13,35.85,35.85,35.35,35.69,30786,3.96626881469397,3.96626881469397,3.91095125800367,3.94856719655307,278266.08622975,0.0,1.0
2004-12-14,35.84,36.08,35.5,35.56,46378,3.96516246356016,3.9917148907715,3.92754652501076,3.9341846318136,419197.834962754,0.0,1.0
2004-12-15,35.97,36.08,35.79,35.85,21776,3.97954502829964,3.9917148907715,3.95963070789113,3.96626881469397,196827.203720491,0.0,1.0
2004-12-16,36.0,36.149,35.75,35.75,20362,3.98286408170105,3.99934871359476,3.95520530335591,3.95520530335591,184046.451237906,0.0,1.0
2004-12-17,35.79,35.99,35.74,35.99,34761,3.95963070789113,3.98175773056725,3.9540989522221,3.98175773056725,314195.004983835,0.0,1.0
2004-12-20,35.47,35.8,35.27,35.7,72350,3.92422747160934,3.96073705902494,3.90210044893323,3.94967354768688,653951.514932841,0.0,1.0
2004-12-21,35.65,35.65,35.23,35.27,31493,3.94414179201785,3.94414179201785,3.897675044398,3.90210044893323,284656.462471043,0.0,1.0
2004-12-22,35.8,35.94,35.32,35.5,47085,3.96073705902494,3.97622597489822,3.90763220460226,3.92754652501076,425588.211204046,0.0,1.0
2004-12-23,35.76,35.97,35.43,35.43,66475,3.95631165448971,3.97954502829964,3.91980206707412,3.91980206707412,600849.024950388,0.0,1.0
2004-12-27,35.7,35.95,35.55,35.68,26590,3.94967354768688,3.97733232603203,3.93307828067979,3.94746084541927,240339.609980155,0.0,1.0
2004-12-28,35.91,36.0,35.54,35.93,26767,3.9729069214968,3.98286408170105,3.93197192954598,3.97511962376441,241939.463720903,0.0,1.0
2004-12-29,35.9,35.9,35.55,35.71,26678,3.971800570363,3.971800570363,3.93307828067979,3.95077989882068,241135.017489679,0.0,1.0
2004-12-30,36.05,36.1,35.65,35.65,55654,3.98839583737008,3.99392759303911,3.94414179201785,3.94414179201785,503041.017443985,0.0,1.0
2004-12-31,36.0,36.15,35.99,36.05,24956,3.98286408170105,3.99945934870814,3.98175773056725,3.98839583737008,225570.338723759,0.0,1.0
2005-01-03,35.6,35.93,35.55,35.86,33392,3.93861003634882,3.97511962376441,3.93307828067979,3.96737516582777,301820.994977711,0.0,1.0
2005-01-04,35.11,35.6,35.11,35.55,29682,3.88439883079233,3.93861003634882,3.88439883079233,3.93307828067979,268287.337473899,0.0,1.0
2005-01-05,35.0,35.31,34.98,35.31,43065,3.87222896832047,3.90652585346845,3.87001626605286,3.90652585346845,389252.5499735,0.0,1.0
2005-01-06,34.73,35.0,34.66,34.81,31581,3.84235748770771,3.87222896832047,3.83461302977107,3.85120829677816,285451.869980567,0.0,1.0
2005-01-07,34.53,34.79,34.53,34.72,34187,3.82023046503159,3.84899559451055,3.82023046503159,3.84125113657391,309006.778728529,0.0,1.0
2005-01-10,34.5,34.8,34.5,34.5,29064,3.81691141163018,3.85010194564435,3.81691141163018,3.81691141163018,262701.407463829,0.0,1.0
2005-01-11,34.5,34.73,34.25,34.5,44567,3.81691141163018,3.84235748770771,3.78925263328503,3.81691141163018,402828.70996561,0.0,1.0
2005-01-12,33.94,34.38,33.66,34.29,45186,3.75495574813705,3.80363519802451,3.72397791639048,3.79367803782025,408423.678697378,0.0,1.0
2005-01-13,34.28,34.55,33.94,34.01,41564,3.79257168668645,3.82244316729921,3.75495574813705,3.76270020607369,375685.42870309,0.0,1.0
2005-01-14,33.95,34.55,33.95,34.53,19170,3.75606209927086,3.82244316729921,3.75606209927086,3.82023046503159,173272.29497253,0.0,1.0
2005-01-18,34.43,34.43,33.79,33.96,25265,3.80916695369354,3.80916695369354,3.73836048112996,3.75716845040466,228363.303728793,0.0,1.0
2005-01-19,34.3,34.65,34.29,34.5,14090,3.79478438895406,3.83350667863726,3.79367803782025,3.81691141163018,127355.588740895,0.0,1.0
2005-01-20,34.37,34.46,34.23,34.41,23896,3.8025288468907,3.81248600709495,3.78703993101742,3.80695425142592,215989.29372267,0.0,1.0
2005-01-21,34.36,34.84,34.11,34.11,17270,3.80142249575689,3.85452735017958,3.77376371741175,3.77376371741175,156098.723744163,0.0,1.0
2005-01-24,34.23,34.76,34.2,34.27,21996,3.78703993101742,3.84567654110913,3.783720877616,3.79146533555264,198815.722494302,0.0,1.0
2005-01-25,35.42,35.49,34.25,34.25,84585,3.91869571594032,3.92644017387696,3.78925263328503,3.78925263328503,764540.274921827,0.0,1.0
2005-01-26,35.48,35.85,35.48,35.48,67580,3.92533382274315,3.96626881469397,3.92533382274315,3.92533382274315,610836.812427938,0.0,1.0
2005-01-27,35.81,35.85,35.3,35.85,51281,3.96184341015874,3.96626881469397,3.90541950233464,3.96626881469397,463514.687453642,0.0,1.0
2005-01-28,36.0,36.0,35.59,35.59,36882,3.98286408170105,3.98286408170105,3.93750368521501,3.93750368521501,333366.133707713,0.0,1.0
2005-01-31,35.99,36.18,35.62,36.0,54064,3.98175773056725,4.00277840210956,3.94082273861643,3.98286408170105,488669.449942351,0.0,1.0
2005-02-01,36.1,36.24,35.97,36.18,46776,3.99392759303911,4.00941650891239,3.97954502829964,4.00277840210956,422795.246199013,0.0,1.0
2005-02-02,35.14,36.24,35.06,36.24,51590,3.94303544088404,4.06646569088326,3.93405869542956,4.06646569088326,459765.738142478,0.5,1.0
2005-02-03,35.1,35.24,34.82,35.24,61882,3.9385470681568,3.95425637270215,3.90712845906609,3.95425637270215,551487.175959154,0.0,1.0
2005-02-04,35.41,36.0,35.02,35.09,91961,3.97333195679294,4.03953545451979,3.92957032270231,3.93742497497499,819548.692485372,0.0,1.0
2005-02-07,36.0,36.0,35.41,35.41,53887,4.03953545451979,4.03953545451979,3.97333195679294,3.97333195679294,480236.408825038,0.0,1.0
2005-02-08,36.73,37.0,36.09,36.09,103048,4.121448256792,4.1517447727009,4.04963429315609,4.04963429315609,918355.103394185,0.0,1.0
2005-02-09,36.48,36.9,36.432,36.5,55389,4.09339592724672,4.14052384088279,4.08800987997403,4.09564011361035,493622.106415462,0.0,1.0
2005-02-10,36.4,36.82,36.12,36.79,41961,4.08441918179224,4.1315470954283,4.05300057270153,4.12818081588287,373952.900527165,0.0,1.0
2005-02-11,36.49,36.54,36.07,36.35,38074,4.09451802042854,4.10012848633759,4.04739010679247,4.07880871588318,339312.283660334,0.0,1.0
2005-02-14,36.65,36.75,36.4,36.7,65769,4.11247151133751,4.12369244315562,4.08441918179224,4.11808197724657,586127.792825986,0.0,1.0
2005-02-15,36.73,36.95,36.6,36.95,36087,4.121448256792,4.14613430679184,4.10686104542846,4.14613430679184,321604.306887916,0.0,1.0
2005-02-16,36.56,36.88,36.3,36.73,31360,4.10237267270121,4.13827965451917,4.07319824997413,4.121448256792,279477.680716187,0.0,1.0
2005-02-17,36.76,36.8,36.3,36.59,58569,4.12481453633743,4.12930290906468,4.07319824997413,4.10573895224665,521961.998784004,0.0,1.0
2005-02-18,36.54,36.9,36.42,36.89,64178,4.10012848633759,4.14052384088279,4.08666336815586,4.13940174770098,571948.934725875,0.0,1.0
2005-02-22,36.29,36.8,36.25,36.8,54770,4.07207615679231,4.12930290906468,4.06758778406507,4.12930290906468,488105.63051102,0.0,1.0
2005-02-23,36.3,36.5,36.23,36.36,73984,4.07319824997413,4.09564011361035,4.06534359770145,4.07993080906499,659339.181444718,0.0,1.0
2005-02-24,36.49,36.49,36.15,36.49,45186,4.09451802042854,4.09451802042854,4.05636685224696,4.09451802042854,402693.82910847,0.0,1.0
2005-02-25,36.4,36.4,36.1,36.1,31979,4.08441918179224,4.08441918179224,4.0507563863379,4.0507563863379,284994.156620629,0.0,1.0
2005-02-28,36.47,36.7,36.25,36.46,35292,4.09227383406491,4.11808197724657,4.06758778406507,4.0911517408831,314519.33379578,0.0,1.0
2005-03-01,36.66,36.75,36.07,36.74,42182,4.11359360451932,4.12369244315562,4.04739010679247,4.12257034997381,375922.433927621,0.0,1.0
2005-03-02,36.66,36.7,36.31,36.69,33083,4.11359360451932,4.11808197724657,4.07432034315594,4.11695988406476,294832.911707067,0.0,1.0
2005-03-03,36.41,36.69,36.07,36.69,29196,4.08554127497405,4.11695988406476,4.04739010679247,4.11695988406476,260192.294840236,0.0,1.0
2005-03-04,37.16,37.31,36.46,36.69,46864,4.16969826360988,4.18652966133704,4.0911517408831,4.11695988406476,417648.023886587,0.0,1.0
2005-03-07,36.94,37.09,36.66,37.09,44876,4.14501221361003,4.1618436113372,4.11359360451932,4.1618436113372,399931.13519833,0.0,1.0
2005-03-08,36.99,37.0,36.84,36.93,35954,4.15062267951909,4.1517447727009,4.13379128179192,4.14389012042822,320419.022081307,0.0,1.0
2005-03-09,36.71,37.05,36.26,37.05,25663,4.11920407042838,4.15735523860995,4.06870987724688,4.15735523860995,228706.496180469,0.0,1.0
2005-03-10,36.75,36.9,36.27,36.27,61175,4.12369244315562,4.14052384088279,4.06983197042869,4.06983197042869,545186.451460866,0.0,1.0
2005-03-11,36.37,36.83,36.35,36.7,40857,4.0810529022468,4.13266918861011,4.07880871588318,4.11808197724657,364114.145440729,0.0,1.0
2005-03-14,36.7,36.9,36.36,36.59,51060,4.11808197724657,4.14052384088279,4.07993080906499,4.10573895224665,455042.42274772,0.0,1.0
2005-03-15,36.54,36.9,36.44,36.78,22482,4.10012848633759,4.14052384088279,4.08890755451948,4.12705872270106,200357.691896088,0.0,1.0
2005-03-16,36.46,36.54,36.3,36.5,31095,4.0911517408831,4.10012848633759,4.07319824997413,4.09564011361035,277116.023018809,0.0,1.0
2005-03-17,36.65,36.7,36.4,36.7,32862,4.11247151133751,4.11808197724657,4.08441918179224,4.11808197724657,292863.378306612,0.0,1.0
2005-03-18,36.54,36.73,36.34,36.72,15680,4.10012848633759,4.121448256792,4.07768662270137,4.12032616361019,139738.840358093,0.0,1.0
2005-03-21,36.29,36.8,36.1,36.78,14885,4.07207615679231,4.12930290906468,4.0507563863379,4.12705872270106,132653.867265958,0.0,1.0
2005-03-22,36.02,36.4,36.0,36.4,25663,4.04177964088342,4.08441918179224,4.03953545451979,4.08441918179224,228706.496180469,0.0,1.0
2005-03-23,35.7,36.166,35.7,36.02,23896,4.00587265906546,4.05816220133786,4.00587265906546,4.04177964088342,212959.140892666,0.0,1.0
2005-03-24,35.32,35.69,35.32,35.69,46555,3.96323311815664,4.00475056588365,3.96323311815664,4.00475056588365,414894.241892286,0.0,1.0
2005-03-28,35.25,35.73,35.19,35.58,54373,3.95537846588397,4.0092389386109,3.9486459067931,3.99240754088373,484567.59992287,0.0,1.0
2005-03-29,34.87,35.46,34.83,35.46,29770,3.91273892497514,3.978942422702,3.9082505522479,3.978942422702,265307.734531916,0.0,1.0
2005-03-30,34.945,35.16,34.72,34.81,67668,3.92115462383873,3.94527962724767,3.89590752724798,3.90600636588428,603051.521004558,0.0,1.0
2005-03-31,34.64,35.09,34.6,35.0,33878,3.88693078179349,3.93742497497499,3.88244240906625,3.92732613633869,301917.884799202,0.0,1.0
2005-04-01,35.02,35.02,34.59,34.96,35159,3.92957032270231,3.92957032270231,3.88132031588444,3.92283776361144,313334.048989172,0.0,1.0
2005-04-04,34.93,35.15,34.4,35.15,60468,3.91947148406601,3.94415753406585,3.86000054543003,3.94415753406585,538885.726962576,0.0,1.0
2005-04-05,34.8,35.19,34.71,34.71,30875,3.90488427270247,3.9486459067931,3.89478543406617,3.89478543406617,275155.401534192,0.0,1.0
2005-04-06,34.99,35.09,34.78,35.09,17756,3.92620404315688,3.93742497497499,3.90264008633885,3.93742497497499,158239.977640198,0.0,1.0
2005-04-07,35.16,35.2,34.85,35.19,18065,3.94527962724767,3.94976799997491,3.91049473861152,3.9486459067931,160993.7596345,0.0,1.0
2005-04-08,35.06,35.27,35.02,35.2,20671,3.93405869542956,3.95762265224759,3.92957032270231,3.94976799997491,184218.212311361,0.0,1.0
2005-04-11,34.87,35.44,34.86,35.31,27871,3.91273892497514,3.97669823633837,3.91161683179333,3.96211102497483,248384.006353344,0.0,1.0
2005-04-12,34.84,34.939,34.57,34.71,50177,3.90937264542971,3.92048136792964,3.87907612952081,3.89478543406617,447173.201061738,0.0,1.0
2005-04-13,34.5,35.1,34.25,35.1,43993,3.87122147724814,3.9385470681568,3.84316914770286,3.9385470681568,392061.913512347,0.0,1.0
2005-04-14,34.57,34.84,33.92,34.4,49779,3.87907612952081,3.90937264542971,3.8061400727031,3.86000054543003,443626.258557751,0.0,1.0
2005-04-15,33.88,34.88,33.86,34.88,26678,3.80165169997585,3.91386101815696,3.79940751361223,3.91386101815696,237752.090757221,0.0,1.0
2005-04-18,33.61,34.12,33.53,34.12,44258,3.77135518406695,3.82858193633932,3.76237843861246,3.82858193633932,394423.571209726,0.0,1.0
2005-04-19,33.93,34.04,33.66,33.66,30080,3.80726216588491,3.81960519088483,3.77696564997601,3.77696564997601,268070.428442057,0.0,1.0
2005-04-20,34.03,34.36,33.91,33.91,27076,3.81848309770302,3.85551217270278,3.80501797952128,3.80501797952128,241299.033261208,0.0,1.0
2005-04-21,33.74,34.572,33.74,34.35,18684,3.7859423954305,3.87930054815718,3.7859423954305,3.85439007952097,166510.235538942,0.0,1.0
2005-04-22,33.6,33.82,33.5,33.82,46776,3.77023309088514,3.79491914088498,3.75901215906703,3.79491914088498,416863.775292741,0.0,1.0
2005-04-25,33.99,34.2,33.66,33.98,28357,3.81399472497577,3.8375586817938,3.77696564997601,3.81287263179396,252715.197451177,0.0,1.0
2005-04-26,34.0,34.15,33.97,33.97,25663,3.81511681815758,3.83194821588475,3.81175053861215,3.81175053861215,228706.496180469,0.0,1.0
2005-04-27,33.75,34.15,33.57,34.15,22173,3.78706448861231,3.83194821588475,3.76686681133971,3.83194821588475,197603.909901786,0.0,1.0
2005-04-28,33.98,33.98,33.5,33.86,16387,3.81287263179396,3.81287263179396,3.75901215906703,3.79940751361223,146039.564856383,0.0,1.0
2005-04-29,33.95,34.0,33.73,34.0,17491,3.80950635224853,3.81511681815758,3.78482030224868,3.81511681815758,155878.31994282,0.0,1.0
2005-05-02,34.0,34.02,33.75,34.0,30168,3.81511681815758,3.81736100452121,3.78706448861231,3.81511681815758,268854.677035903,0.0,1.0
2005-05-03,34.0,34.05,33.83,33.924,49382,3.81511681815758,3.82072728406664,3.7960412340668,3.80658890997582,440088.227969603,0.0,1.0
2005-05-04,34.15,34.15,33.47,33.81,48277,3.8880528749753,3.8880528749753,3.81063337409732,3.84934312453631,424032.183464191,0.5,1.0
2005-05-05,34.39,34.65,34.15,34.15,25574,3.91537740469694,3.94497897856206,3.8880528749753,3.8880528749753,224624.542948261,0.0,1.0
2005-05-06,34.11,34.64,34.1,34.45,26060,3.88349878668836,3.94384045649032,3.88236026461663,3.92220853712735,228893.234896054,0.0,1.0
2005-05-09,34.045,34.12,33.32,34.1,41166,3.87609839322208,3.8846373087601,3.79355554302129,3.88236026461663,361574.017948234,0.0,1.0
2005-05-10,33.63,34.03,33.58,33.95,32376,3.82884972724508,3.87439061011448,3.8231571168864,3.8652824335406,284368.663583831,0.0,1.0
2005-05-11,33.85,34.03,33.55,33.91,21466,3.85389721282325,3.87439061011448,3.8197415506712,3.86072834525366,188542.677677617,0.0,1.0
2005-05-12,33.28,34.22,33.2,33.99,31272,3.78900145473435,3.89602252947745,3.77989327816047,3.86983652182754,274671.881875265,0.0,1.0
2005-05-13,33.51,33.65,33.15,33.2,20495,3.81518746238426,3.83112677138855,3.77420066780179,3.77989327816047,180014.077098796,0.0,1.0
2005-05-16,33.69,34.28,33.5,33.5,56979,3.83568085967549,3.90285366190786,3.81404894031252,3.81404894031252,500464.605953272,0.0,1.0
2005-05-17,33.96,34.05,33.71,33.99,36484,3.86642095561234,3.87666765425795,3.83795790381896,3.86983652182754,320450.528854475,0.0,1.0
2005-05-18,34.05,34.12,33.79,33.79,21555,3.87666765425795,3.8846373087601,3.84706608039284,3.84706608039284,189324.392869702,0.0,1.0
2005-05-19,33.87,34.31,33.72,34.31,34982,3.85617425696672,3.90626922812306,3.83909642589069,3.90626922812306,307257.987073437,0.0,1.0
2005-05-20,33.98,34.19,33.68,34.0,30389,3.86869799975581,3.89260696326224,3.83454233760375,3.87097504389928,266916.213171764,0.0,1.0
2005-05-23,34.03,34.33,34.0,34.0,24691,3.87439061011448,3.90854627226653,3.87097504389928,3.87097504389928,216868.874244761,0.0,1.0
2005-05-24,33.85,34.4,33.85,34.34,23587,3.85389721282325,3.91651592676868,3.85389721282325,3.90968479433827,207172.092536194,0.0,1.0
2005-05-25,33.74,33.85,33.61,33.85,17580,3.84137347003416,3.85389721282325,3.82657268310161,3.85389721282325,154410.708728804,0.0,1.0
2005-05-26,33.17,34.0,33.07,33.65,52253,3.77647771194526,3.87097504389928,3.76509249122791,3.83112677138855,458954.650921854,0.0,1.0
2005-05-27,33.15,33.59,33.1,33.1,43375,3.77420066780179,3.82429563895814,3.76850805744312,3.76850805744312,380976.364682132,0.0,1.0
2005-05-31,33.12,33.62,32.75,33.5,174072,3.77078510158659,3.82771120517334,3.72865978493239,3.81404894031252,1528929.51591811,0.0,1.0
2005-06-01,33.8,33.83,33.26,33.36,58392,3.84820460246457,3.85162016867978,3.78672441059088,3.79810963130823,512875.432542226,0.0,1.0
2005-06-02,33.74,33.89,33.63,33.8,39488,3.84137347003416,3.85845130111019,3.82884972724508,3.84820460246457,346835.612416554,0.0,1.0
2005-06-03,33.86,33.99,33.75,33.75,18463,3.85503573489498,3.86983652182754,3.8425119921059,3.8425119921059,162166.377432304,0.0,1.0
2005-06-06,33.99,34.06,33.75,33.75,45760,3.86983652182754,3.87780617632969,3.8425119921059,3.8425119921059,401924.575166671,0.0,1.0
2005-06-07,33.7,34.24,33.7,33.95,43375,3.83681938174722,3.89829957362092,3.83681938174722,3.8652824335406,380976.364682132,0.0,1.0
2005-06-08,33.7,33.75,33.18,33.43,34894,3.83681938174722,3.8425119921059,3.777616234017,3.80607928581038,306485.055198117,0.0,1.0
2005-06-09,33.5,33.8,33.5,33.5,25795,3.81404894031252,3.84820460246457,3.81404894031252,3.81404894031252,226565.655953328,0.0,1.0
2005-06-10,33.63,33.73,33.07,33.19,56449,3.82884972724508,3.84023494796243,3.76509249122791,3.77875475608873,495809.448067818,0.0,1.0
2005-06-13,33.34,33.75,32.7,33.7,61087,3.79583258716476,3.8425119921059,3.72296717457372,3.83681938174722,536546.471223916,0.0,1.0
2005-06-14,33.43,33.48,33.3212,33.41,20186,3.80607928581038,3.81177189616905,3.7936921656699,3.80380224166691,177300.032218409,0.0,1.0
2005-06-15,33.43,33.5499,33.35,33.52,24293,3.80607928581038,3.81973016545048,3.7969711092365,3.81632598445599,213373.114172288,0.0,1.0
2005-06-16,33.71,33.77,33.36,33.64,17491,3.83795790381896,3.84478903624937,3.79810963130823,3.82998824931681,153628.993536718,0.0,1.0
2005-06-17,33.52,33.86,33.47,33.86,43772,3.81632598445599,3.85503573489498,3.81063337409732,3.85503573489498,384463.341437839,0.0,1.0
2005-06-20,33.63,33.8,33.4,33.4,31184,3.82884972724508,3.84820460246457,3.80266371959517,3.80266371959517,273898.949999944,0.0,1.0
2005-06-21,33.77,33.97,33.5,33.91,41078,3.84478903624937,3.86755947768407,3.81404894031252,3.86072834525366,360801.086072913,0.0,1.0
2005-06-22,33.65,33.82,33.51,33.81,49382,3.83112677138855,3.85048164660804,3.81518746238426,3.84934312453631,433737.748489522,0.0,1.0
2005-06-23,33.8,33.9,33.36,33.75,14885,3.84820460246457,3.85958982318193,3.79810963130823,3.8425119921059,130739.670047113,0.0,1.0
2005-06-24,33.42,33.96,33.4067,33.96,46290,3.80494076373864,3.86642095561234,3.80342652938323,3.86642095561234,406579.733052124,0.0,1.0
2005-06-27,33.9,33.91,33.49,33.69,25088,3.85958982318193,3.86072834525366,3.81291041824079,3.83568085967549,220355.851000468,0.0,1.0
2005-06-28,33.69,34.48,33.69,34.0,25353,3.83568085967549,3.92562410334256,3.83568085967549,3.87097504389928,222683.429943195,0.0,1.0
2005-06-29,34.08,34.55,33.69,33.69,24161,3.88008322047316,3.9335937578447,3.83568085967549,3.83568085967549,212213.716359308,0.0,1.0
2005-06-30,34.48,34.64,34.09,34.09,42580,3.92562410334256,3.94384045649032,3.88122174254489,3.88122174254489,373993.627853952,0.0,1.0
2005-07-01,34.35,34.52,34.05,34.3,36263,3.91082331641,3.9301781916295,3.87666765425795,3.90513070605133,318509.41584941,0.0,1.0
2005-07-05,34.47,34.5,34.27,34.33,28975,3.92448558127082,3.92790114748603,3.90171513983612,3.90854627226653,254496.603266047,0.0,1.0
2005-07-06,34.32,34.964,34.2,34.2,26678,3.9074077501948,3.98072857161454,3.89374548533398,3.89374548533398,234321.324656828,0.0,1.0
2005-07-07,34.78,35.0,34.19,34.19,23763,3.95977976549461,3.98482725107278,3.89260696326224,3.89260696326224,208717.956286836,0.0,1.0
2005-07-08,34.93,35.0,34.69,34.69,23057,3.97685759657064,3.98482725107278,3.949533066849,3.949533066849,202516.934650741,0.0,1.0
2005-07-11,34.92,35.35,34.89,35.0,18772,3.9757190744989,4.02467552358351,3.9723035082837,3.98482725107278,164880.422312691,0.0,1.0
2005-07-12,35.07,35.25,34.8,35.18,23189,3.99279690557493,4.01329030286616,3.96205680963808,4.00532064836402,203676.332463722,0.0,1.0
2005-07-13,35.42,35.52,35.15,35.15,38383,4.03264517808566,4.04403039880301,4.00190508214881,4.00190508214881,337130.047391222,0.0,1.0
2005-07-14,35.04,35.74,35.04,35.15,19258,3.98938133935972,4.06907788438118,3.98938133935972,4.00190508214881,169149.114260484,0.0,1.0
2005-07-15,35.41,35.49,35.1,35.35,22394,4.03150665601392,4.0406148325878,3.99621247179013,4.02467552358351,196693.595635542,0.0,1.0
2005-07-18,35.25,35.33,35.1,35.1,34276,4.01329030286616,4.02239847944004,3.99621247179013,3.99621247179013,301056.965437343,0.0,1.0
2005-07-19,35.04,35.95,35.0,35.17,40989,3.98938133935972,4.09298684788762,3.98482725107278,4.00418212629228,360019.370880828,0.0,1.0
2005-07-20,35.55,35.95,35.1,35.2,47571,4.04744596501821,4.09298684788762,3.99621247179013,4.00759769250749,417831.161828096,0.0,1.0
2005-07-21,35.58,35.99,35.51,35.52,51193,4.05086153123342,4.09754093617456,4.04289187673127,4.04403039880301,449644.335150947,0.0,1.0
2005-07-22,35.86,35.86,35.33,35.5,22968,4.082740149242,4.082740149242,4.02239847944004,4.04175335465954,201735.219458656,0.0,1.0
2005-07-25,35.94,36.0,35.5,35.5,11087,4.09184832581588,4.09867945824629,4.04175335465954,4.04175335465954,97380.6329736206,0.0,1.0
2005-07-26,35.95,36.0,35.8,36.0,15194,4.09298684788762,4.09867945824629,4.07590901681159,4.09867945824629,133453.7149275,0.0,1.0
2005-07-27,36.25,36.79,36.0,36.0,27076,4.12714251003967,4.18862270191336,4.09867945824629,4.09867945824629,237817.0847293,0.0,1.0
2005-07-28,36.11,36.4,36.1,36.4,20097,4.11120320103538,4.1442203411157,4.11006467896364,4.1442203411157,176518.317026324,0.0,1.0
2005-07-29,36.0,36.5,36.0,36.5,26988,4.09867945824629,4.15560556183305,4.09867945824629,4.15560556183305,237044.15285398,0.0,1.0
2005-08-01,36.41,36.5,35.95,36.0,19258,4.14535886318743,4.15560556183305,4.09298684788762,4.09867945824629,169149.114260484,0.0,1.0
2005-08-02,36.5,36.75,36.24,36.25,25088,4.15560556183305,4.18406861362642,4.12600398796793,4.12714251003967,220355.851000468,0.0,1.0
2005-08-03,36.07,36.5,35.14,35.14,152959,4.16357521633519,4.21321029654102,4.05622492658771,4.05622492658771,1325118.64043045,0.5,1.0
2005-08-04,35.75,36.0,35.52,36.0,18375,4.12663748222853,4.15549508699936,4.10008848583937,4.15549508699936,159186.808346743,0.0,1.0
2005-08-05,35.35,35.82,35.3,35.82,24072,4.0804653145952,4.13471761156436,4.07469379364104,4.13471761156436,208541.216354983,0.0,1.0
2005-08-08,33.57,35.3,33.4,35.3,107553,3.8749991686269,4.07469379364104,3.85537599738274,4.07469379364104,931756.125067607,0.0,1.0
2005-08-09,34.03,34.2,33.5,33.5,50265,3.92809716140523,3.94772033264939,3.86691903929107,3.86691903929107,435457.138587703,0.0,1.0
2005-08-10,34.2,34.73,33.99,34.23,45362,3.94772033264939,4.00889845476355,3.92347994464189,3.95118324522189,392981.333345577,0.0,1.0
2005-08-11,34.21,34.24,33.99,34.0,61263,3.94887463684022,3.95233754941272,3.92347994464189,3.92463424883273,530735.316448791,0.0,1.0
2005-08-12,34.02,34.37,33.75,34.0,36484,3.92694285721439,3.96734350389355,3.8957766440619,3.92463424883273,316069.198134563,0.0,1.0
2005-08-15,34.23,34.46,34.07,34.46,79064,3.95118324522189,3.97773224161105,3.93271437816856,3.97773224161105,684949.43211575,0.0,1.0
2005-08-16,34.34,34.45,33.95,34.32,90857,3.96388059132106,3.97657793742022,3.91886272787856,3.96157198293939,787114.875970614,0.0,1.0
2005-08-17,34.02,34.45,33.95,34.0,32376,3.92694285721439,3.97657793742022,3.91886272787856,3.92463424883273,280480.658886213,0.0,1.0
2005-08-18,34.38,34.42,34.01,34.27,27871,3.96849780808439,3.97311502484772,3.92578855302356,3.95580046198522,241452.818254807,0.0,1.0
2005-08-19,33.97,34.45,33.75,34.45,20981,3.92117133626023,3.97657793742022,3.8957766440619,3.97657793742022,181763.179642069,0.0,1.0
2005-08-22,34.25,34.6,34.1,34.31,24867,3.95349185360356,3.99389250028272,3.93617729074106,3.96041767874856,215428.48234876,0.0,1.0
2005-08-23,33.91,34.43,33.75,34.1,42359,3.91424551111523,3.97426932903855,3.8957766440619,3.93617729074106,366965.660667194,0.0,1.0
2005-08-24,34.35,34.62,33.77,34.09,21996,3.96503489551189,3.99620110866438,3.89808525244357,3.93502298655023,190556.355722175,0.0,1.0
2005-08-25,34.18,34.65,34.07,34.61,47482,3.94541172426772,3.99966402123688,3.93271437816856,3.99504680447355,411347.37599565,0.0,1.0
2005-08-26,34.53,34.76,34.05,34.52,28092,3.98581237094689,4.01236136733605,3.93040576978689,3.98465806675605,243367.3915688,0.0,1.0
2005-08-29,34.12,34.5,33.86,34.5,35292,3.93848589912273,3.98234945837439,3.90847399016106,3.98234945837439,305742.630757728,0.0,1.0
2005-08-30,33.61,33.89,33.6,33.89,35777,3.87961638539023,3.91193690273356,3.8784620811994,3.91193690273356,309944.296175316,0.0,1.0
2005-08-31,33.76,34.03,33.63,34.03,31272,3.89693094825273,3.92809716140523,3.8819249937719,3.92809716140523,270916.455543911,0.0,1.0
2005-09-01,34.31,34.35,33.6,33.6,17889,3.96041767874856,3.96503489551189,3.8784620811994,3.8784620811994,154976.47970149,0.0,1.0
2005-09-02,34.47,34.75,34.27,34.5,23189,3.97888654580189,4.01120706314522,3.95580046198522,3.98234945837439,200891.586326673,0.0,1.0
2005-09-06,34.26,34.52,33.85,34.18,23896,3.95464615779439,3.98465806675605,3.90731968597023,3.94541172426772,207016.48828592,0.0,1.0
2005-09-07,34.68,34.73,34.34,34.43,23896,4.00312693380938,4.00889845476355,3.96388059132106,3.97426932903855,207016.48828592,0.0,1.0
2005-09-08,34.33,34.67,34.22,34.67,5963,3.96272628713022,4.00197262961855,3.95002894103106,4.00197262961855,51658.8265671635,0.0,1.0
2005-09-09,34.34,34.34,34.06,34.27,10468,3.96388059132106,3.96388059132106,3.93156007397773,3.95580046198522,90686.667198569,0.0,1.0
2005-09-12,34.5,34.65,34.25,34.5,22968,3.98234945837439,3.99966402123688,3.95349185360356,3.98234945837439,198977.01301268,0.0,1.0
2005-09-13,34.42,34.63,34.24,34.63,9894,3.97311502484772,3.99735541285522,3.95233754941272,3.99735541285522,85713.9745187852,0.0,1.0
2005-09-14,34.2,34.65,34.01,34.65,13295,3.94772033264939,3.99966402123688,3.92578855302356,3.99966402123688,115177.611807889,0.0,1.0
2005-09-15,34.25,34.63,34.18,34.21,23675,3.95349185360356,3.99735541285522,3.94541172426772,3.94887463684022,205101.914971926,0.0,1.0
2005-09-16,34.21,34.61,34.19,34.59,19081,3.94887463684022,3.99504680447355,3.94656602845856,3.99273819609188,165303.047078324,0.0,1.0
2005-09-19,34.18,34.65,34.18,34.63,32067,3.94541172426772,3.99966402123688,3.94541172426772,3.99735541285522,277803.721537688,0.0,1.0
2005-09-20,34.28,34.3878,34.09,34.1501,20274,3.95695476617606,3.96939816535324,3.93502298655023,3.94196035473713,175638.277682823,0.0,1.0
2005-09-21,34.26,34.36,34.15,34.3599,24161,3.95464615779439,3.96618919970272,3.94194881169523,3.96617765666081,209312.243617179,0.0,1.0
2005-09-22,34.0,34.58,33.99,34.54,38781,3.92463424883273,3.99158389190105,3.92347994464189,3.98696667513772,335968.632081363,0.0,1.0
2005-09-23,33.98,34.2,33.75,33.9,22659,3.92232564045106,3.94772033264939,3.8957766440619,3.9130912069244,196300.075664155,0.0,1.0
2005-09-26,34.14,34.35,34.0,34.15,16784,3.94079450750439,3.96503489551189,3.92463424883273,3.94194881169523,145403.613131523,0.0,1.0
2005-09-27,34.17,34.23,34.0,34.02,25972,3.94425742007689,3.95118324522189,3.92463424883273,3.92694285721439,225001.348918727,0.0,1.0
2005-09-28,34.23,34.349,34.0,34.0,15194,3.95118324522189,3.9649194650928,3.92463424883273,3.92463424883273,131629.081143968,0.0,1.0
2005-09-29,33.99,34.5,33.75,34.5,65371,3.92347994464189,3.98234945837439,3.8957766440619,3.98234945837439,566323.855697141,0.0,1.0
2005-09-30,34.22,34.55,34.11,34.11,21466,3.95002894103106,3.98812097932855,3.93733159493189,3.93733159493189,185964.845059656,0.0,1.0
2005-10-03,34.54,34.63,34.37,34.519,47350,3.98696667513772,3.99735541285522,3.96734350389355,3.98454263633697,410203.829943852,0.0,1.0
2005-10-04,34.56,34.63,34.29,34.3,15857,3.98927528351938,3.99735541285522,3.95810907036689,3.95926337455772,137372.801085949,0.0,1.0
2005-10-05,34.25,34.6,34.02,34.07,42668,3.95349185360356,3.99389250028272,3.92694285721439,3.93271437816856,369642.598015719,0.0,1.0
2005-10-06,34.43,34.57,34.01,34.03,29770,3.97426932903855,3.99042958771022,3.92578855302356,3.92809716140523,257904.287590887,0.0,1.0
2005-10-07,34.2,34.53,34.0,34.53,30256,3.94772033264939,3.98581237094689,3.92463424883273,3.98581237094689,262114.61623614,0.0,1.0
2005-10-10,34.0,34.2,34.0,34.0,8657,3.92463424883273,3.94772033264939,3.92463424883273,3.92463424883273,74997.5618970207,0.0,1.0
2005-10-11,34.04,34.2,33.99,34.0,15769,3.92925146559606,3.94772033264939,3.92347994464189,3.92463424883273,136610.437051417,0.0,1.0
2005-10-12,34.0,34.18,33.81,33.81,11263,3.92463424883273,3.94541172426772,3.9027024692069,3.9027024692069,97573.9331923466,0.0,1.0
2005-10-13,33.92,34.0,33.68,34.0,22261,3.91539981530606,3.92463424883273,3.88769651472607,3.92463424883273,192852.111053434,0.0,1.0
2005-10-14,33.95,34.08,33.71,33.71,21378,3.91886272787856,3.93386868235939,3.89115942729857,3.89115942729857,185202.481025125,0.0,1.0
2005-10-17,33.78,34.2,33.78,34.2,23587,3.8992395566344,3.94772033264939,3.8992395566344,3.94772033264939,204339.550937395,0.0,1.0
2005-10-18,33.99,34.2,33.81,34.0,38560,3.92347994464189,3.94772033264939,3.9027024692069,3.92463424883273,334054.05876737,0.0,1.0
2005-10-19,33.94,34.08,33.64,34.02,25088,3.91770842368773,3.93386868235939,3.88307929796273,3.92694285721439,217343.055662753,0.0,1.0
2005-10-20,34.22,34.4,34.16,34.25,21069,3.95002894103106,3.97080641646605,3.94310311588606,3.95349185360356,182525.5436766,0.0,1.0
2005-10-21,34.15,34.4,34.09,34.37,57376,3.94194881169523,3.97080641646605,3.93502298655023,3.96734350389355,497061.350514434,0.0,1.0
2005-10-24,34.61,34.95,33.9095,34.07,45053,3.99504680447355,4.03429314696188,3.91418779590569,3.93271437816856,390304.395997052,0.0,1.0
2005-10-25,34.36,34.75,34.32,34.75,43375,3.96618919970272,4.01120706314522,3.96157198293939,4.01120706314522,375767.499974965,0.0,1.0
2005-10-26,34.6,34.77,34.27,34.27,36793,3.99389250028272,4.01351567152688,3.95580046198522,3.95580046198522,318746.135483087,0.0,1.0
2005-10-27,34.67,34.76,34.27,34.59,28357,4.00197262961855,4.01236136733605,3.95580046198522,3.99273819609188,245663.14690006,0.0,1.0
2005-10-28,34.8,34.95,34.578,34.578,19788,4.01697858409938,4.03429314696188,3.99135303106288,3.99135303106288,171427.94903757,0.0,1.0
2005-10-31,34.88,35.0,34.76,34.96,67182,4.02621301762605,4.04006466791604,4.01236136733605,4.03544745115271,582012.960998688,0.0,1.0
2005-11-01,34.86,34.9001,34.81,34.9,66078,4.02390440924438,4.02853316904962,4.01813288829021,4.02852162600771,572448.757656386,0.0,1.0
2005-11-02,34.44,34.75,34.41,34.75,23366,4.03313884277104,4.06944177660551,4.02962565562577,4.06944177660551,199528.226369489,0.5,1.0
2005-11-03,34.3,34.6,34.3,34.56,10380,4.01674396942645,4.05187584087916,4.01674396942645,4.04719159135213,88637.4642521311,0.0,1.0
2005-11-04,34.47,34.75,34.07,34.75,50972,4.03665202991632,4.06944177660551,3.98980953464604,4.06944177660551,435262.892857382,0.0,1.0
2005-11-07,34.51,34.55,34.28,34.49,45053,4.04133627944334,4.04602052897037,4.01440184466293,4.03899415467983,384719.04402228,0.0,1.0
2005-11-08,34.49,34.59,34.241,34.31,17491,4.03899415467983,4.0507047784974,4.00983470137408,4.0179150318082,149360.104743162,0.0,1.0
2005-11-09,34.43,34.75,34.38,34.6,51767,4.03196778038929,4.06944177660551,4.0261124684805,4.05187584087916,442051.600379583,0.0,1.0
2005-11-10,34.5,34.62,34.35,34.5,52959,4.04016521706159,4.05421796564267,4.02259928133523,4.04016521706159,452230.392035511,0.0,1.0
2005-11-11,34.34,34.6,34.34,34.55,53489,4.02142821895348,4.05187584087916,4.02142821895348,4.04602052897037,456756.197050312,0.0,1.0
2005-11-14,34.27,34.56,34.07,34.56,40769,4.01323078228118,4.04719159135213,3.98980953464604,4.04719159135213,348136.876695099,0.0,1.0
2005-11-15,33.9,34.36,33.81,34.36,48675,3.96990147415617,4.02377034371699,3.95936191272036,4.02377034371699,415648.224708331,0.0,1.0
2005-11-16,33.65,33.96,33.141,33.84,33083,3.97575678606495,4.01238337161265,3.91561829560115,3.99820533849741,280007.809809172,0.3,1.0
2005-11-17,33.42,33.78,33.15,33.78,37677,3.94858222259408,3.9911163219398,3.91668164808479,3.9911163219398,318890.495123785,0.0,1.0
2005-11-18,33.28,33.77,33.2,33.6,43154,3.93204118395963,3.98993481918019,3.92258916188281,3.96984927226694,365246.713553941,0.0,1.0
2005-11-21,33.34,33.41,33.13,33.19,46864,3.93913020051725,3.94740071983447,3.91431864256558,3.9214076591232,396647.401955598,0.0,1.0
2005-11-22,33.27,33.3,33.09,33.27,36352,3.93085968120003,3.93440418947884,3.90959263152717,3.93085968120003,307675.963551764,0.0,1.0
2005-11-23,33.61,33.69,32.79,33.15,100574,3.97103077502654,3.98048279710337,3.87414754873907,3.91668164808479,851237.960999536,0.0,1.0
2005-11-25,33.45,33.8,33.36,33.79,17580,3.95212673087289,3.993479327459,3.94149320603646,3.9922978246994,148793.558517826,0.0,1.0
2005-11-28,33.7,33.73,33.31,33.36,52164,3.98166429986297,3.98520880814178,3.93558569223844,3.94149320603646,441505.528243679,0.0,1.0
2005-11-29,33.88,33.88,33.4,33.84,34364,4.00293134953583,4.00293134953583,3.94621921707487,3.99820533849741,290849.934295027,0.0,1.0
2005-11-30,34.14,34.5,33.56,33.56,379417,4.03365042128551,4.07618452063123,3.96512326122852,3.96512326122852,3211308.62298965,0.0,1.0
2005-12-01,33.54,34.21,33.35,34.1,127562,3.96276025570932,4.04192094060274,3.94031170327686,4.0289244102471,1079658.92557741,0.0,1.0
2005-12-02,33.58,33.94,33.4,33.76,61970,3.96748626674773,4.01002036609345,3.94621921707487,3.98875331642059,524501.525674044,0.0,1.0
2005-12-05,33.46,33.79,33.4,33.5,111263,3.95330823363249,3.9922978246994,3.94621921707487,3.9580342446709,941707.491545443,0.0,1.0
2005-12-06,33.51,33.81,33.33,33.45,57553,3.95921574743051,3.99466083021861,3.93794869775765,3.95212673087289,487116.932501504,0.0,1.0
2005-12-07,33.52,33.7,33.4,33.6,39488,3.96039725019011,3.98166429986297,3.94621921707487,3.96984927226694,334218.432238448,0.0,1.0
2005-12-08,33.29,33.67,33.25,33.35,46290,3.93322268671924,3.97811979158416,3.92849667568082,3.94031170327686,391789.182240624,0.0,1.0
2005-12-09,33.51,33.66,33.21,33.24,32288,3.95921574743051,3.97693828882456,3.92377066464241,3.92731517292122,273279.090865959,0.0,1.0
2005-12-12,33.52,33.73,33.51,33.73,40062,3.96039725019011,3.98520880814178,3.95921574743051,3.98520880814178,339076.651953422,0.0,1.0
2005-12-13,33.64,33.65,33.46,33.65,28887,3.97457528330535,3.97575678606495,3.95330823363249,3.97575678606495,244493.715864872,0.0,1.0
2005-12-14,33.82,33.84,33.48,33.48,88383,3.99584233297821,3.99820533849741,3.9556712391517,3.9556712391517,748055.806739535,0.0,1.0
2005-12-15,33.71,33.81,33.49,33.71,20760,3.98284580262257,3.99466083021861,3.9568527419113,3.98284580262257,175708.434290675,0.0,1.0
2005-12-16,33.69,33.88,33.5,33.85,27164,3.98048279710337,4.00293134953583,3.9580342446709,3.99938684125702,229910.592922538,0.0,1.0
2005-12-19,33.72,33.94,33.49,33.5,39090,3.98402730538218,4.01002036609345,3.9568527419113,3.9580342446709,330849.840868135,0.0,1.0
2005-12-20,33.63,33.94,33.43,33.78,46290,3.97339378054575,4.01002036609345,3.94976372535368,3.9911163219398,391789.182240624,0.0,1.0
2005-12-21,33.5,33.66,33.13,33.46,46069,3.9580342446709,3.97693828882456,3.91431864256558,3.95330823363249,389918.683012386,0.0,1.0
2005-12-22,33.4,33.59,33.09,33.5,111042,3.94621921707487,3.96866776950733,3.90959263152717,3.9580342446709,939836.992317205,0.0,1.0
2005-12-23,33.3,33.44,33.09,33.35,443021,3.93440418947884,3.95094522811328,3.90959263152717,3.94031170327686,3749639.99363628,0.0,1.0
2005-12-27,33.02,33.43,33.0,33.39,480521,3.90132211220995,3.94976372535368,3.89895910669074,3.94503771431527,4067032.39661799,0.0,1.0
2005-12-28,32.85,33.26,32.85,33.26,46466,3.88123656529669,3.92967817844043,3.88123656529669,3.92967817844043,393278.810585285,0.0,1.0
2005-12-29,32.84,33.44,32.78,33.14,32862,3.88005506253709,3.95094522811328,3.87296604597947,3.91550014532519,278137.310580933,0.0,1.0
2005-12-30,32.94,33.22,32.8008,33.09,72880,3.89187009013312,3.92495216740201,3.87542357171944,3.90959263152717,616841.55544819,0.0,1.0
2006-01-03,32.93,33.17,32.75,32.82,51281,3.89068858737352,3.919044653604,3.86942153770066,3.87769205701788,434031.995128137,0.0,1.0
2006-01-04,33.23,33.35,32.73,32.74,70760,3.92613367016162,3.94031170327686,3.86705853218145,3.86824003494106,598898.304932956,0.0,1.0
2006-01-05,33.17,33.34,33.01,33.27,12058,3.919044653604,3.93913020051725,3.90014060945034,3.93085968120003,102056.469204093,0.0,1.0
2006-01-06,33.3,33.31,33.05,33.135,23454,3.93440418947884,3.93558569223844,3.90486662048876,3.91490939394538,198509.904520881,0.0,1.0
2006-01-09,33.14,33.6,33.0,33.08,68375,3.91550014532519,3.96984927226694,3.89895910669074,3.90841112876757,578712.148103319,0.0,1.0
2006-01-10,33.54,33.55,33.07,33.24,44788,3.96276025570932,3.96394175846892,3.90722962600796,3.92731517292122,379076.55852653,0.0,1.0
2006-01-11,33.63,33.99,33.46,33.5,66564,3.97339378054575,4.01592787989146,3.95330823363249,3.9580342446709,563384.210988656,0.0,1.0
2006-01-12,33.55,33.73,33.26,33.66,23984,3.96394175846892,3.98520880814178,3.92967817844043,3.97693828882456,202995.71714969,0.0,1.0
2006-01-13,33.61,33.66,33.4,33.48,20495,3.97103077502654,3.97693828882456,3.94621921707487,3.9556712391517,173465.527976271,0.0,1.0
2006-01-17,33.35,33.69,33.34,33.5,26458,3.94031170327686,3.98048279710337,3.93913020051725,3.9580342446709,223935.151949069,0.0,1.0
2006-01-18,33.44,33.5,33.06,33.3,73454,3.95094522811328,3.9580342446709,3.90604812324836,3.93440418947884,621699.775163164,0.0,1.0
2006-01-19,33.35,33.54,33.2875,33.44,26678,3.94031170327686,3.96276025570932,3.93292731102934,3.95094522811328,225797.187379895,0.0,1.0
2006-01-20,32.86,33.64,32.77,33.32,105742,3.8824180680563,3.97457528330535,3.87178454321987,3.93676719499805,894978.866029121,0.0,1.0
2006-01-23,32.54,32.91,32.4,32.87,67756,3.84460997974899,3.88832558185431,3.82806894111455,3.8835995708159,573473.057504769,0.0,1.0
2006-01-24,32.48,32.6,32.44,32.6,44655,3.83752096319137,3.85169899630661,3.83279495215296,3.85169899630661,377950.873470622,0.0,1.0
2006-01-25,32.53,32.66,32.35,32.39,54991,3.84342847698939,3.85878801286423,3.82216142731653,3.82688743835494,465432.683529794,0.0,1.0
2006-01-26,32.31,32.66,32.31,32.66,58083,3.81743541627812,3.85878801286423,3.81743541627812,3.85878801286423,491602.745130312,0.0,1.0
2006-01-27,32.2,32.45,32.18,32.4,98057,3.80443888592248,3.83397645491256,3.80207588040327,3.82806894111455,829934.582911404,0.0,1.0
2006-01-30,32.02,32.32,31.8972,32.2,127076,3.78317183624962,3.81861691903772,3.76866298236169,3.80443888592248,1075545.52003477,0.0,1.0
2006-01-31,32.1,32.35,32.0,32.22,121246,3.79262385832645,3.82216142731653,3.78080883073042,3.80680189144169,1026201.58111788,0.0,1.0
2006-02-01,31.7,31.99,31.46,31.82,125839,3.80443888592248,3.8392429009672,3.77563556312685,3.8188405473203,1048537.35849478,0.5,1.0
2006-02-02,31.8,31.9881,31.59,31.8,60689,3.81644027042066,3.83901487466173,3.79123736297449,3.81644027042066,505683.323529987,0.0,1.0
2006-02-03,31.91,32.0,31.66,31.96,66652,3.82964179336866,3.84044303941702,3.79963833212321,3.83564248561774,555369.257689542,0.0,1.0
2006-02-06,31.63,32.01,31.5,32.01,51855,3.79603791677376,3.84164317786683,3.78043611692612,3.84164317786683,432075.149395235,0.0,1.0
2006-02-07,31.99,32.55,31.74,32.0,121466,3.8392429009672,3.906450654157,3.80923943972175,3.84044303941702,1012099.89579484,0.0,1.0
2006-02-08,31.95,32.2,31.83,32.2,189134,3.83444234716793,3.86444580841337,3.82004068577011,3.86444580841337,1575934.84342336,0.0,1.0
2006-02-09,32.1,32.17,31.81,31.83,74558,3.85244442391519,3.86084539306392,3.81764040887048,3.82004068577011,621244.990620191,0.0,1.0
2006-02-10,32.0,32.03,31.95,31.97,99072,3.84044303941702,3.84404345476647,3.83444234716793,3.83684262406756,825504.757513928,0.0,1.0
2006-02-13,31.99,32.2,31.83,31.83,36661,3.8392429009672,3.86444580841337,3.82004068577011,3.82004068577011,305473.089422018,0.0,1.0
2006-02-14,32.05,32.12,31.86,32.06,49779,3.8464437316661,3.85484470081483,3.82364110111957,3.84764387011592,414777.14514985,0.0,1.0
2006-02-15,32.4,32.46,31.96,32.05,42094,3.88844857740973,3.89564940810864,3.83564248561774,3.8464437316661,350742.866428368,0.0,1.0
2006-02-16,32.89,33.0,32.43,32.6,58392,3.9472553614508,3.9604568843988,3.89204899275918,3.91245134640609,486543.865075434,0.0,1.0
2006-02-17,32.78,33.0,32.6,33.0,56758,3.93405383850281,3.9604568843988,3.91245134640609,3.9604568843988,472928.76924838,0.0,1.0
2006-02-21,32.87,32.98,32.63,32.98,121069,3.94485508455117,3.95805660749916,3.91605176175554,3.95805660749916,1008791.94411593,0.0,1.0
2006-02-22,32.75,32.95,32.66,32.75,96246,3.93045342315335,3.95445619214971,3.91965217710499,3.93045342315335,801957.474278158,0.0,1.0
2006-02-23,32.73,32.92,32.38,32.55,91652,3.92805314625372,3.95085577680026,3.88604830051009,3.906450654157,763678.55736905,0.0,1.0
2006-02-24,32.74,33.0,32.57,32.57,52253,3.92925328470353,3.9604568843988,3.90885093105663,3.90885093105663,435391.433446134,0.0,1.0
2006-02-27,32.77,32.87,32.58,32.58,39973,3.93285370005299,3.94485508455117,3.91005106950645,3.91005106950645,333069.905443559,0.0,1.0
2006-02-28,32.96,32.96,32.59,32.7,63251,3.95565633059953,3.95565633059953,3.91125120795627,3.92445273090426,527030.860561142,0.0,1.0
2006-03-01,32.79,32.99,32.64,32.95,41652,3.93525397695262,3.95925674594898,3.91725190020536,3.95445619214971,347059.958010035,0.0,1.0
2006-03-02,32.31,32.92,32.3,32.71,45583,3.87764733136137,3.95085577680026,3.87644719291155,3.92565286935408,379814.512291641,0.0,1.0
2006-03-03,32.31,32.83,32.16,32.29,44965,3.87764733136137,3.94005453075189,3.8596452546141,3.87524705446173,374665.106403563,0.0,1.0
2006-03-06,32.19,32.36,32.12,32.31,48852,3.86324566996355,3.88364802361046,3.85484470081483,3.87764733136137,407053.036317734,0.0,1.0
2006-03-07,32.15,32.3,31.74,32.18,62367,3.85844511616428,3.87644719291155,3.80923943972175,3.86204553151374,519665.043724476,0.0,1.0
2006-03-08,32.0,32.18,31.79,32.18,49956,3.84044303941702,3.86204553151374,3.81524013197084,3.86204553151374,416251.97499158,0.0,1.0
2006-03-09,32.24,32.31,31.97,31.99,28578,3.86924636221264,3.87764733136137,3.83684262406756,3.8392429009672,238122.526649639,0.0,1.0
2006-03-10,32.12,32.31,31.81,32.16,35689,3.85484470081483,3.87764733136137,3.81764040887048,3.8596452546141,297374.023850479,0.0,1.0
2006-03-13,32.45,32.5,32.05,32.37,49161,3.89444926965882,3.90044996190791,3.8464437316661,3.88484816206027,409627.739261772,0.0,1.0
2006-03-14,33.05,33.18,31.86,32.37,108171,3.96645757664789,3.98205937649552,3.82364110111957,3.88484816206027,901321.010225282,0.0,1.0
2006-03-15,32.97,33.22,32.75,33.13,74072,3.95685646904934,3.98685993029479,3.93045342315335,3.97605868424643,617195.457834422,0.0,1.0
2006-03-16,32.9,33.25,32.89,33.21,20362,3.94845549990062,3.99046034564424,3.9472553614508,3.98565979184497,169663.758402966,0.0,1.0
2006-03-17,32.8,33.17,32.61,33.14,63074,3.93645411540244,3.9808592380457,3.9136514848559,3.97725882269625,525556.030719412,0.0,1.0
2006-03-20,33.17,33.17,32.63,32.81,41784,3.9808592380457,3.9808592380457,3.91605176175554,3.93765425385226,348159.831112343,0.0,1.0
2006-03-21,32.71,33.14,32.59,33.14,72085,3.92565286935408,3.97725882269625,3.91125120795627,3.97725882269625,600639.034695894,0.0,1.0
2006-03-22,32.97,33.19,32.4428,32.6,32686,3.95685646904934,3.98325951494534,3.89358516997495,3.91245134640609,272351.910772976,0.0,1.0
2006-03-23,32.81,33.15,32.81,33.15,10777,3.93765425385226,3.97845896114606,3.93765425385226,3.97845896114606,89797.9729058423,0.0,1.0
2006-03-24,32.76,32.95,32.71,32.7665,445627,3.93165356160317,3.95445619214971,3.92565286935408,3.93243365159555,3713129.93153121,0.0,1.0
2006-03-27,32.76,32.81,32.42,32.59,455521,3.93165356160317,3.93765425385226,3.89084885430936,3.91125120795627,3795570.41997237,0.0,1.0
2006-03-28,32.7,32.87,32.7,32.77,43551,3.92445273090426,3.94485508455117,3.92445273090426,3.93285370005299,362883.132413691,0.0,1.0
2006-03-29,32.52,32.76,32.42,32.6899,35380,3.90285023880754,3.93165356160317,3.89084885430936,3.92324059106995,294799.32090644,0.0,1.0
2006-03-30,32.28,32.49,32.008,32.44,39973,3.87404691601191,3.89924982345809,3.84140315017687,3.893249131209,333069.905443559,0.0,1.0
2006-03-31,32.3,32.48,32.09,32.23,119655,3.87644719291155,3.89804968500827,3.85124428546538,3.86804622376283,997009.970126062,0.0,1.0
2006-04-03,32.3,32.43,31.92,32.23,61661,3.87644719291155,3.89204899275918,3.83084193181847,3.86804622376283,513782.389101526,0.0,1.0
2006-04-04,32.39,32.76,32.11,32.2,71466,3.88724843895991,3.93165356160317,3.85364456236501,3.86444580841337,595481.296435829,0.0,1.0
2006-04-05,32.54,32.59,32.3,32.3,131140,3.90525051570718,3.91125120795627,3.87644719291155,3.87644719291155,1092707.26239883,0.0,1.0
2006-04-06,32.59,32.6,32.38,32.6,39753,3.91125120795627,3.91245134640609,3.88604830051009,3.91245134640609,331236.783606379,0.0,1.0
2006-04-07,31.96,32.67,31.96,32.67,33171,3.83564248561774,3.92085231555481,3.83564248561774,3.92085231555481,276393.111186759,0.0,1.0
2006-04-10,32.05,32.14,31.82,32.0,65769,3.8464437316661,3.85724497771447,3.8188405473203,3.84044303941702,548011.773224863,0.0,1.0
2006-04-11,31.93,32.11,31.84,32.11,29064,3.83204207026829,3.85364456236501,3.82124082421993,3.85364456236501,242172.059435409,0.0,1.0
2006-04-12,31.87,32.08,31.86,31.94,40459,3.82484123956938,3.85004414701556,3.82364110111957,3.83324220871811,337119.438229329,0.0,1.0
2006-04-13,31.78,32.01,31.78,31.96,24382,3.81403999352102,3.84164317786683,3.81403999352102,3.83564248561774,203159.893791431,0.0,1.0
2006-04-17,32.0,32.11,31.78,31.78,76369,3.84044303941702,3.85364456236501,3.81403999352102,3.81403999352102,636334.916288973,0.0,1.0
2006-04-18,32.31,32.4199,31.84,31.93,46157,3.87764733136137,3.89083685292487,3.82124082421993,3.83204207026829,384597.293812282,0.0,1.0
2006-04-19,32.6,32.64,32.24,32.3,53180,3.91245134640609,3.91725190020536,3.86924636221264,3.87644719291155,443115.542278249,0.0,1.0
2006-04-20,32.45,32.65,32.34,32.59,36882,3.89444926965882,3.91845203865517,3.88124774671082,3.91125120795627,307314.543631184,0.0,1.0
2006-04-21,32.92,32.94,32.53,32.71,48454,3.95085577680026,3.95325605369989,3.90405037725736,3.92565286935408,403736.752266835,0.0,1.0
2006-04-24,33.25,33.25,32.73,33.0,140857,3.99046034564424,3.99046034564424,3.92805314625372,3.9604568843988,1173672.92099826,0.0,1.0
2006-04-25,32.91,33.26,32.8,33.25,70362,3.94965563835044,3.99166048409406,3.93645411540244,3.99046034564424,586282.357761981,0.0,1.0
2006-04-26,33.31,33.5,33.06,33.06,48454,3.99766117634315,4.02046380688969,3.9676577150977,3.9676577150977,403736.752266835,0.0,1.0
2006-04-27,32.98,33.56,32.95,33.38,60380,3.95805660749916,4.0276646375886,3.95445619214971,4.00606214549187,503108.620585948,0.0,1.0
2006-04-28,33.7,33.7,33.005,33.005,46776,4.04446657588604,4.04446657588604,3.96105695362371,3.96105695362371,389755.032072347,0.0,1.0
2006-05-01,33.42,33.78,33.3,33.64,42580,4.01086269929115,4.05406768348459,3.99646103789333,4.03726574518714,354792.399214138,0.0,1.0
2006-05-02,34.01,34.03,33.32,33.5,97085,4.0816708678304,4.08407114473003,3.99886131479297,4.02046380688969,808948.334375401,0.0,1.0
2006-05-03,33.45,33.77,33.17,33.71,56670,4.07447003713149,4.11344852478118,4.04036386043801,4.10614005834686,465241.24186088,0.5,1.0
2006-05-04,33.41,33.58,33.24,33.33,24558,4.06959772617528,4.09030504773918,4.04889040461138,4.05985310426286,201612.747796356,0.0,1.0
2006-05-05,33.57,33.68,33.17,33.26,128445,4.08908697000012,4.1024858251297,4.04036386043801,4.05132656008949,1054489.34728817,0.0,1.0
2006-05-08,33.62,33.75,33.15,33.36,51855,4.09517735869539,4.11101236930307,4.03792770495991,4.06350733748001,425711.745133155,0.0,1.0
2006-05-09,33.08,33.81,33.07,33.54,39576,4.02940116078654,4.11832083573739,4.02818308304748,4.08543273678296,324905.371234978,0.0,1.0
2006-05-10,32.7,33.1,32.54,33.1,61749,3.98311420670253,4.03183731626464,3.96362496287769,4.03183731626464,506938.0879419,0.0,1.0
2006-05-11,32.69,32.93,32.56,32.62,55963,3.98189612896348,4.01112999470075,3.96606111835579,3.97336958479011,459437.014615501,0.0,1.0
2006-05-12,32.4,32.94,32.24,32.56,52076,3.94657187453095,4.0123480724398,3.92708263070611,3.96606111835579,427526.079250877,0.0,1.0
2006-05-15,32.48,32.61,32.0,32.31,30477,3.95631649644337,3.97215150705106,3.89784876496884,3.93560917487947,250205.705456045,0.0,1.0
2006-05-16,32.53,32.63,32.22,32.4,69081,3.96240688513864,3.97458766252916,3.924646475228,3.94657187453095,567131.290435705,0.0,1.0
2006-05-17,32.24,32.57,32.09,32.57,34055,3.92708263070611,3.96727919609485,3.90881146462031,3.96727919609485,279579.856918515,0.0,1.0
2006-05-18,31.93,32.49,31.93,32.47,20671,3.88932222079547,3.95753457418242,3.88932222079547,3.95509841870432,169701.812431732,0.0,1.0
2006-05-19,31.98,32.21,31.82,32.21,43065,3.89541260949073,3.92342839748895,3.87592336566589,3.92342839748895,353548.863256376,0.0,1.0
2006-05-22,31.88,32.0,31.858,31.9,35689,3.88323183210021,3.89784876496884,3.88055206107429,3.88566798757831,292994.435870353,0.0,1.0
2006-05-23,31.82,32.02,31.76,31.88,45053,3.87592336566589,3.90028492044694,3.86861489923157,3.88323183210021,369869.660659224,0.0,1.0
2006-05-24,31.93,32.01,31.78,31.78,40989,3.88932222079547,3.89906684270789,3.87105105470968,3.87105105470968,336505.616069095,0.0,1.0
2006-05-25,32.31,32.77,31.89,31.97,50177,3.93560917487947,3.9916407508759,3.88444990983926,3.89419453175168,411935.941289102,0.0,1.0
2006-05-26,32.5,32.714,32.27,32.46,14973,3.95875265192148,3.98481951553721,3.93073686392326,3.95388034096527,122923.188889764,0.0,1.0
2006-05-30,32.64,32.69,32.17,32.52,44655,3.97580574026822,3.98189612896348,3.91855608653274,3.96118880739958,366602.217315997,0.0,1.0
2006-05-31,32.57,32.57,32.12,32.52,88560,3.96727919609485,3.96727919609485,3.91246569783747,3.96118880739958,727047.192151041,0.0,1.0
2006-06-01,32.9,33.12,32.44,32.49,62986,4.00747576148359,4.03427347174275,3.95144418548716,3.95753457418242,517093.433207153,0.0,1.0
2006-06-02,33.75,33.82,32.87,33.11,64973,4.11101236930307,4.11953891347644,4.00382152826643,4.0330553940037,533406.020953361,0.0,1.0
2006-06-05,33.5,33.83,33.41,33.62,44655,4.08056042582675,4.12075699121549,4.06959772617528,4.09517735869539,366602.217315998,0.0,1.0
2006-06-06,33.4,33.56,32.94,33.46,50751,4.06837964843623,4.08786889226107,4.0123480724398,4.07568811487054,416648.284201191,0.0,1.0
2006-06-07,33.25,33.83,33.23,33.44,46466,4.05010848235043,4.12075699121549,4.04767232687233,4.07325195939244,381469.905493342,0.0,1.0
2006-06-08,33.84,33.93,33.11,33.11,51855,4.12197506895455,4.13293776860602,4.0330553940037,4.0330553940037,425711.745133155,0.0,1.0
2006-06-09,33.88,34.0,33.6,33.92,36087,4.12684737991076,4.14146431277939,4.09274120321728,4.13171969086697,296261.87921358,0.0,1.0
2006-06-12,33.86,33.96,33.64,33.64,39355,4.12441122443265,4.13659200182318,4.09761351417349,4.09761351417349,323091.037117257,0.0,1.0
2006-06-13,34.15,34.24,33.57,33.9,49470,4.15973547886518,4.17069817851666,4.08908697000012,4.12928353538886,406131.714043722,0.0,1.0
2006-06-14,33.34,34.2299,33.34,34.2299,34452,4.06107118200191,4.16946792000021,4.06107118200191,4.16946792000021,282839.0906051,0.0,1.0
2006-06-15,33.22,33.92,33.18,33.33,64753,4.04645424913328,4.13171969086697,4.04158193817706,4.05985310426286,531599.89649228,0.0,1.0
2006-06-16,33.99,33.99,33.22,33.47,30080,4.14024623504034,4.14024623504034,4.04645424913328,4.0769061926096,246946.471769459,0.0,1.0
2006-06-19,34.01,34.1,33.67,33.97,46069,4.14268239051844,4.15364509016992,4.10126774739065,4.13781007956223,378210.671806757,0.0,1.0
2006-06-20,33.96,34.51,33.96,34.04,74558,4.13659200182318,4.20358627747108,4.13659200182318,4.1463366237356,612095.579859952,0.0,1.0
2006-06-21,34.05,34.54,33.89,34.1,35292,4.14755470147465,4.20724051068824,4.12806545764981,4.15364509016992,289735.202183769,0.0,1.0
2006-06-22,34.41,34.45,33.93,34.0,27694,4.19140550008055,4.19627781103677,4.13293776860602,4.14146431277939,227358.231023385,0.0,1.0
2006-06-23,34.24,34.46,34.0,34.46,35468,4.17069817851666,4.19749588877582,4.14146431277939,4.19749588877582,291180.101752633,0.0,1.0
2006-06-26,34.49,34.53,34.17,34.17,50972,4.20115012199298,4.20602243294919,4.16217163434329,4.16217163434329,418462.618318912,0.0,1.0
2006-06-27,34.25,34.59,34.15,34.51,21157,4.17191625625571,4.2133308993835,4.15973547886518,4.20358627747108,173691.70555939,0.0,1.0
2006-06-28,34.27,34.3,34.14,34.24,16961,4.17435241173382,4.17800664495097,4.15851740112613,4.17069817851666,139243.986292613,0.0,1.0
2006-06-29,34.54,34.56,34.05,34.27,43551,4.20724051068824,4.20967666616635,4.14755470147465,4.17435241173382,357538.756384034,0.0,1.0
2006-06-30,34.29,34.6,34.19,34.5,74558,4.17678856721192,4.21454897712256,4.16460778982139,4.20236819973203,612095.579859952,0.0,1.0
2006-07-03,34.58,34.62,34.24,34.24,27871,4.21211282164445,4.21698513260066,4.17069817851666,4.17069817851666,228811.34024889,0.0,1.0
2006-07-05,34.8,34.8699,34.44,34.44,72747,4.23891053190361,4.24742489529959,4.19505973329771,4.19505973329771,597227.891682609,0.0,1.0
2006-07-06,34.82,34.82,34.56,34.74,22792,4.24134668738172,4.24134668738172,4.20967666616635,4.2316020654693,187114.49416787,0.0,1.0
2006-07-07,34.66,34.84,34.55,34.84,56184,4.22185744355687,4.24378284285982,4.20845858842729,4.24378284285982,461251.348733222,0.0,1.0
2006-07-10,34.59,34.75,34.53,34.5701,41784,4.2133308993835,4.23282014320835,4.20602243294919,4.21090692468279,343032.293098907,0.0,1.0
2006-07-11,34.65,34.68,34.56,34.575,29373,4.22063936581782,4.22429359903498,4.20967666616635,4.21150378277493,241142.24452408,0.0,1.0
2006-07-12,34.45,34.65,34.43,34.54,37191,4.19627781103677,4.22063936581782,4.19384165555866,4.20724051068824,305325.340145544,0.0,1.0
2006-07-13,34.37,34.44,34.26,34.28,23277,4.18653318912434,4.19505973329771,4.17313433399476,4.17557048947287,191096.177638887,0.0,1.0
2006-07-14,33.82,34.24,33.63,34.24,54064,4.11953891347644,4.17069817851666,4.09639543643444,4.17069817851666,443846.876653726,0.0,1.0
2006-07-17,34.0,34.0,33.65,33.65,38163,4.14146431277939,4.14146431277939,4.09883159191254,4.09883159191254,313305.126400861,0.0,1.0
2006-07-18,33.99,34.1,33.8,34.0,40680,4.14024623504034,4.15364509016992,4.11710275799834,4.14146431277939,333968.832166942,0.0,1.0
2006-07-19,34.5,34.5,34.06,34.16,51988,4.20236819973203,4.20236819973203,4.14877277921371,4.16095355660423,426803.629466445,0.0,1.0
2006-07-20,34.51,34.56,34.33,34.3885,73366,4.20358627747108,4.20967666616635,4.18166087816813,4.18878663294159,602309.669143556,0.0,1.0
2006-07-21,34.55,34.55,34.04,34.46,37853,4.20845858842729,4.20845858842729,4.1463366237356,4.19749588877582,310760.132842066,0.0,1.0
2006-07-24,34.55,34.61,34.39,34.53,46864,4.20845858842729,4.21576705486161,4.18896934460245,4.20602243294919,384737.348836568,0.0,1.0
2006-07-25,34.49,34.51,34.29,34.43,32553,4.20115012199298,4.20358627747108,4.17678856721192,4.19384165555866,267248.952643325,0.0,1.0
2006-07-26,34.51,34.59,34.35,34.59,17491,4.20358627747108,4.2133308993835,4.18409703364624,4.2133308993835,143595.104312487,0.0,1.0
2006-07-27,34.51,34.65,34.48,34.65,25088,4.20358627747108,4.22063936581782,4.19993204425392,4.22063936581782,205963.86581623,0.0,1.0
2006-07-28,34.7,34.75,34.56,34.62,31581,4.22672975451308,4.23282014320835,4.20967666616635,4.21698513260066,259269.166388009,0.0,1.0
2006-07-31,34.74,34.74,34.59,34.59,60071,4.2316020654693,4.2316020654693,4.2133308993835,4.2133308993835,493162.284097845,0.0,1.0
2006-08-01,34.65,34.66,34.49,34.61,34364,4.22063936581782,4.22185744355687,4.20115012199298,4.21576705486161,282116.640820668,0.0,1.0
2006-08-02,34.37,34.48,34.29,34.38,34673,4.24743707607698,4.26103085199693,4.23755069358975,4.24867287388789,280571.786857567,0.5,1.0
2006-08-03,34.46,34.57,34.29,34.42,51590,4.25855925637512,4.27215303229506,4.23755069358975,4.2536160651315,417463.112046315,0.0,1.0
2006-08-04,34.15,34.85,33.69,33.69,54859,4.22024952423709,4.30675537100037,4.16340282493551,4.16340282493551,443915.659308952,0.0,1.0
2006-08-07,33.99,34.42,33.82,34.42,55654,4.20047675926263,4.2536160651315,4.17946819647726,4.2536160651315,450348.750490902,0.0,1.0
2006-08-08,33.22,33.99,33.19,33.95,78180,4.10532032782302,4.20047675926263,4.10161293439031,4.19553356801902,632627.759251424,0.0,1.0
2006-08-09,32.99,33.57,32.85,33.26,78666,4.07689697817223,4.14857325120466,4.05959580881958,4.11026351906664,636560.441407937,0.0,1.0
2006-08-10,33.02,33.11,32.68,32.86,66387,4.08060437160494,4.09172655190308,4.03858724603421,4.06083160663048,537199.52741653,0.0,1.0
2006-08-11,33.09,33.09,32.77,32.86,47968,4.08925495628127,4.08925495628127,4.04970942633235,4.06083160663048,388154.110460122,0.0,1.0
2006-08-14,33.23,33.28,32.91,33.07,68684,4.10655612563393,4.11273511468845,4.067010595685,4.08678336065946,555786.710366139,0.0,1.0
2006-08-15,33.67,33.69,33.17,33.5,47261,4.1609312293137,4.16340282493551,4.0991413387685,4.13992266652834,382433.109874412,0.0,1.0
2006-08-16,33.91,33.94,33.47,33.67,62677,4.1905903767754,4.19429777020811,4.13621527309562,4.1609312293137,507178.435234094,0.0,1.0
2006-08-17,33.82,34.19,33.56,34.02,77871,4.17946819647726,4.22519271548071,4.14733745339376,4.20418415269534,630127.350225987,0.0,1.0
2006-08-18,34.09,34.1,33.74,34.01,62456,4.21283473737167,4.21407053518257,4.16958181399003,4.20294835488444,505390.116804898,0.0,1.0
2006-08-21,34.17,34.22,33.77,34.17,69788,4.2227211198589,4.22890010891342,4.17328920742274,4.2227211198589,564720.210573528,0.0,1.0
2006-08-22,34.03,34.15,33.94,34.01,38560,4.20541995050625,4.22024952423709,4.19429777020811,4.20294835488444,312025.152171078,0.0,1.0
2006-08-23,34.04,34.08,33.83,33.94,32288,4.20665574831715,4.21159893956077,4.18070399428817,4.19429777020811,261272.513311716,0.0,1.0
2006-08-24,33.84,34.02,33.75,33.9,22482,4.18193979209907,4.20418415269534,4.17081761180093,4.18935457896449,181922.963462401,0.0,1.0
2006-08-25,34.03,34.12,33.9,34.12,28180,4.20541995050625,4.21654213080438,4.18935457896449,4.21654213080438,228030.829569009,0.0,1.0
2006-08-28,34.0,34.09,33.9,33.99,21996,4.20171255707353,4.21283473737167,4.18935457896449,4.20047675926263,177990.281305888,0.0,1.0
2006-08-29,33.94,34.26,33.8,34.26,33966,4.19429777020811,4.23384330015704,4.17699660085545,4.23384330015704,274850.786271858,0.0,1.0
2006-08-30,34.76,34.9,33.88,33.88,70362,4.29563319070224,4.31293436005489,4.18688298334269,4.18688298334269,569364.983326281,0.0,1.0
2006-08-31,33.94,34.9,33.9,34.9,114178,4.19429777020811,4.31293436005489,4.18935457896449,4.31293436005489,923921.364745575,0.0,1.0
2006-09-01,34.18,34.39,33.86,33.86,50972,4.22395691766981,4.24990867169879,4.18441138772088,4.18441138772088,412462.293995441,0.0,1.0
2006-09-05,34.97,35.0,34.09,34.29,87367,4.32158494473122,4.32529233816393,4.21283473737167,4.23755069358975,706968.399111271,0.0,1.0
2006-09-06,34.79,35.1,34.53,34.74,76988,4.29934058413495,4.33765031627297,4.26720984105145,4.29316159508043,622982.168447795,0.0,1.0
2006-09-07,34.45,34.89,34.35,34.71,77959,4.25732345856421,4.31169856224399,4.24496548045517,4.28945420164772,630839.440822228,0.0,1.0
2006-09-08,34.27,34.69,34.27,34.31,59276,4.23507909796794,4.28698260602591,4.23507909796794,4.24002228921156,479657.752077097,0.0,1.0
2006-09-11,34.98,35.0,34.3201,34.3201,81581,4.32282074254212,4.32529233816393,4.24127044500057,4.24127044500057,660148.442408422,0.0,1.0
2006-09-12,35.14,35.21,34.87,35.0,112456,4.34259350751659,4.35124409219292,4.30922696662218,4.32529233816393,909987.046487313,0.0,1.0
2006-09-13,34.95,35.24,34.89,35.06,58790,4.31911334910941,4.35495148562563,4.31169856224399,4.33270712502936,475725.069920584,0.0,1.0
2006-09-14,35.13,35.17,34.92,34.92,59850,4.34135770970568,4.3463009009493,4.3154059556767,4.3154059556767,484302.524829851,0.0,1.0
2006-09-15,35.34,35.35,35.05,35.08,79682,4.36730946373467,4.36854526154557,4.33147132721845,4.33517872065116,644781.851019083,0.0,1.0
2006-09-18,35.18,35.81,34.83,35.81,53578,4.3475366987602,4.42539196084716,4.30428377537856,4.42539196084716,433549.885970489,0.0,1.0
2006-09-19,35.19,35.46,34.94,34.94,87367,4.34877249657111,4.38213903746552,4.31787755129851,4.31787755129851,706968.39911127,0.0,1.0
2006-09-20,35.68,35.8,35.12,35.12,73763,4.4093265893054,4.42415616303625,4.34012191189478,4.34012191189478,596885.66648328,0.0,1.0
2006-09-21,35.6,35.75,35.54,35.75,41078,4.39944020681817,4.41797717398173,4.39202541995275,4.41797717398173,332400.653549885,0.0,1.0
2006-09-22,35.49,35.52,35.16,35.5,71157,4.38584643089823,4.38955382433094,4.3450651031384,4.38708222870913,575798.074508231,0.0,1.0
2006-09-25,35.3,35.65,35.15,35.49,67889,4.36236627249105,4.40561919587269,4.34382930532749,4.38584643089823,549353.619184189,0.0,1.0
2006-09-26,35.14,35.38,35.06,35.16,60159,4.34259350751659,4.37225265497828,4.33270712502936,4.3450651031384,486802.933855288,0.0,1.0
2006-09-27,35.49,35.5,35.08,35.2,66166,4.38584643089823,4.38708222870913,4.33517872065116,4.35000829438201,535411.208987333,0.0,1.0
2006-09-28,35.6,35.7,35.3401,35.41,43286,4.39944020681817,4.41179818492721,4.36732182171278,4.375960048411,350267.65396466,0.0,1.0
2006-09-29,35.56,35.75,35.48,35.56,62367,4.39449701557456,4.41797717398173,4.38461063308732,4.39449701557456,504669.934270063,0.0,1.0
2006-10-02,35.71,35.72,35.53,35.72,55875,4.41303398273812,4.41426978054902,4.39078962214184,4.41426978054902,452137.068920098,0.0,1.0
2006-10-03,35.48,35.68,35.39,35.46,44170,4.38461063308732,4.4093265893054,4.37348845278919,4.38213903746552,357420.927681445,0.0,1.0
2006-10-04,35.72,35.74,35.34,35.37,41166,4.41426978054902,4.41674137617083,4.36730946373467,4.37101685716738,333112.744146126,0.0,1.0
2006-10-05,36.24,36.24,35.72,35.93,68772,4.47853126671603,4.47853126671603,4.41426978054902,4.440221534578,556498.80096238,0.0,1.0
2006-10-06,36.19,36.26,35.99,36.25,34982,4.47235227766151,4.48100286233783,4.44763632144343,4.47976706452693,283072.195883004,0.0,1.0
2006-10-09,36.29,36.3,35.99,36.13,21555,4.48471025577055,4.48594605358145,4.44763632144343,4.46493749079608,174421.736386089,0.0,1.0
2006-10-10,36.43,36.54,35.88,36.13,53269,4.5020114251232,4.51560520104315,4.43404254552348,4.46493749079608,431049.476945051,0.0,1.0
2006-10-11,36.74,36.75,36.44,36.56,63163,4.54032115726122,4.54155695507213,4.5032472229341,4.51807679666495,511111.117390608,0.0,1.0
2006-10-12,36.7,36.75,36.6,36.74,24867,4.53537796601761,4.54155695507213,4.52301998790857,4.54032115726122,201222.237008252,0.0,1.0
2006-10-13,36.7,36.8,36.57,36.57,35292,4.53537796601761,4.54773594412665,4.51931259447586,4.51931259447586,285580.696847036,0.0,1.0
2006-10-16,36.64,36.85,36.57,36.57,43993,4.52796317915219,4.55391493318117,4.51931259447586,4.51931259447586,355988.654550369,0.0,1.0
2006-10-17,36.75,36.75,36.33,36.65,67270,4.54155695507213,4.54155695507213,4.48965344701416,4.52919897696309,544344.709194721,0.0,1.0
2006-10-18,36.82,36.83,36.75,36.75,42182,4.55020753974846,4.55144333755936,4.54155695507213,4.54155695507213,341334.153757272,0.0,1.0
2006-10-19,37.1,37.1,36.75,36.81,36352,4.58480987845377,4.58480987845377,4.54155695507213,4.54897174193755,294158.151756303,0.0,1.0
2006-10-20,36.95,37.03,36.75,36.77,35689,4.56627291129021,4.57615929377744,4.54155695507213,4.54402855069394,288793.196468714,0.0,1.0
2006-10-23,36.99,37.18,36.75,36.82,39267,4.57121610253382,4.594696260941,4.54155695507213,4.55020753974846,317746.152756788,0.0,1.0
2006-10-24,37.16,37.24,36.76,36.96,34894,4.59222466531919,4.60211104780642,4.54279275288303,4.56750870910111,282360.105286764,0.0,1.0
2006-10-25,37.5,37.6,36.85,37.21,48057,4.63424179088993,4.64659976899897,4.55391493318117,4.59840365437371,388874.292994956,0.0,1.0
2006-10-26,37.63,37.63,37.39,37.6,44170,4.65030716243168,4.65030716243168,4.62064801496998,4.64659976899897,357420.927681445,0.0,1.0
2006-10-27,37.55,37.65,37.5069,37.5069,29064,4.64042077994445,4.65277875805349,4.63509449137945,4.63509449137945,235184.103285794,0.0,1.0
2006-10-30,37.35,37.65,37.25,37.65,83481,4.61570482372637,4.65277875805349,4.60334684561733,4.65277875805349,675523.125736353,0.0,1.0
2006-10-31,37.9,37.9,37.38,37.47,54461,4.68367370332609,4.68367370332609,4.61941221715908,4.63053439745722,440695.06774868,0.0,1.0
2006-11-01,37.32,37.85,37.1,37.67,38958,4.67378732083885,4.74016211398046,4.64623551991215,4.71761973140406,311078.031624908,0.5,1.0
2006-11-02,37.45,37.55,37.01,37.22,68772,4.69006793047736,4.70259147635313,4.63496432862395,4.66126377496308,549141.598411318,0.0,1.0
2006-11-03,37.73,37.73,37.34,37.5,48277,4.72513385892953,4.72513385892953,4.67629203001401,4.69632970341525,385489.864283476,0.0,1.0
2006-11-06,37.72,37.73,37.56,37.63,34364,4.72388150434195,4.72513385892953,4.70384383094071,4.71261031305375,274395.130108279,0.0,1.0
2006-11-07,37.95,38.0,37.57,37.72,36970,4.75268565985623,4.75894743279412,4.70509618552829,4.72388150434195,295203.933188891,0.0,1.0
2006-11-08,38.35,38.37,37.93,37.96,30565,4.80277984335933,4.80528455253448,4.75018095068108,4.75393801444381,244060.270974262,0.0,1.0
2006-11-09,38.96,38.97,37.94,38.39,86263,4.87917347320155,4.88042582778913,4.75143330526865,4.80778926170964,688806.515787755,0.0,1.0
2006-11-10,38.14,38.84,37.72,38.84,125177,4.7764803970202,4.86414521815062,4.72388150434195,4.86414521815062,999533.209217902,0.0,1.0
2006-11-13,38.16,38.39,37.8,37.8,126943,4.77898510619536,4.80778926170964,4.73390034104257,4.73390034104257,1013634.64676217,0.0,1.0
2006-11-14,37.34,38.4,37.25,38.31,149779,4.67629203001401,4.80904161629721,4.66502083872581,4.79777042500902,1195979.16984309,0.0,1.0
2006-11-15,37.73,37.8,36.91,37.28,125177,4.73640505021773,4.74519244363186,4.63346701308074,4.67991466398401,997154.626752813,0.09,1.0
2006-11-16,37.79,37.99,37.61,37.86,46466,4.74393710171555,4.76904394004165,4.72134094722207,4.75272449512969,370146.168119513,0.0,1.0
2006-11-17,37.27,37.89,37.0,37.89,80565,4.67865932206771,4.7564905208786,4.64476509032748,4.7564905208786,641777.343316587,0.0,1.0
2006-11-20,37.59,37.63,36.35,36.35,98984,4.71883026338946,4.72385163105468,4.56316786576767,4.56316786576767,788502.309325999,0.0,1.0
2006-11-21,37.81,37.81,37.26,37.56,45362,4.74644778554816,4.74644778554816,4.6774039801514,4.71506423764055,361351.751350178,0.0,1.0
2006-11-22,37.68,37.82,37.47,37.82,30389,4.7301283406362,4.74770312746447,4.7037661603938,4.74770312746447,242077.473916065,0.0,1.0
2006-11-24,37.86,37.95,37.45,37.79,38781,4.75272449512969,4.76402257237643,4.70125547656119,4.74393710171555,308927.786894564,0.0,1.0
2006-11-27,37.21,37.91,37.14,37.91,73057,4.67112727056988,4.75900120471121,4.66233987715575,4.75900120471121,581968.936519331,0.0,1.0
2006-11-28,37.03,37.31,36.88,37.29,51369,4.64853111607639,4.68368068973293,4.62970098733182,4.68117000590032,409203.256362314,0.0,1.0
2006-11-29,37.28,37.3,36.85,36.97,64885,4.67991466398401,4.68242534781662,4.62593496158291,4.64099906457857,516871.134128925,0.0,1.0
2006-11-30,37.28,37.39,36.65,37.39,107244,4.67991466398401,4.69372342506337,4.60082812325682,4.69372342506337,854301.115951643,0.0,1.0
2006-12-01,37.18,37.29,36.53,37.29,95053,4.66736124482097,4.68117000590032,4.58576402026116,4.68117000590032,757188.131499678,0.0,1.0
2006-12-04,37.5,37.5,36.82,37.05,47968,4.70753218614272,4.70753218614272,4.622168935834,4.651041799909,382111.035861851,0.0,1.0
2006-12-05,37.71,37.99,37.39,37.5,156846,4.73389436638512,4.76904394004165,4.69372342506337,4.70753218614272,1249428.52590869,0.0,1.0
2006-12-06,37.67,37.68,37.18,37.56,118154,4.7288729987199,4.7301283406362,4.66736124482097,4.71506423764055,941209.709206579,0.0,1.0
2006-12-07,37.78,37.87,37.68,37.8,83083,4.74268175979925,4.75397983704599,4.7301283406362,4.74519244363186,661835.623593025,0.0,1.0
2006-12-08,37.34,37.84,37.05,37.84,72968,4.68744671548184,4.75021381129708,4.651041799909,4.75021381129708,581259.966326876,0.0,1.0
2006-12-11,37.53,37.58,37.36,37.3901,45053,4.71129821189163,4.71757492147315,4.68995739931445,4.69373597848253,358890.27056963,0.0,1.0
2006-12-12,38.02,38.14,37.4,37.4,121643,4.77280996579056,4.78787406878622,4.69497876697967,4.69497876697967,969002.933942279,0.0,1.0
2006-12-13,37.96,38.14,37.89,38.14,91784,4.76527791429273,4.78787406878622,4.7564905208786,4.78787406878622,731147.417352073,0.0,1.0
2006-12-14,38.3,38.3,37.74,37.79,50088,4.80795953944709,4.80795953944709,4.73766039213403,4.74393710171555,398998.865165286,0.0,1.0
2006-12-15,38.49,38.5,38.25,38.3,70274,4.83181103585688,4.83306637777319,4.80168282986557,4.80795953944709,559799.677579965,0.0,1.0
2006-12-18,38.41,38.688,38.32,38.3701,80256,4.82176830052645,4.85666680579972,4.8104702232797,4.81675948628039,639315.862536039,0.0,1.0
2006-12-19,38.57,38.59,38.22,38.45,49161,4.84185377118732,4.84436445501993,4.79791680411666,4.82678966819167,391614.422823643,0.0,1.0
2006-12-20,38.51,38.65,38.45,38.58,37191,4.83432171968949,4.85189650651776,4.82678966819167,4.84310911310363,296261.914916989,0.0,1.0
2006-12-21,38.55,38.62,38.38,38.47,33083,4.83934308735471,4.84813048076885,4.81800227477753,4.82930035202427,263537.762662976,0.0,1.0
2006-12-22,38.66,38.75,38.55,38.6,37853,4.85315184843406,4.86444992568081,4.83934308735471,4.84561979693624,301535.378595703,0.0,1.0
2006-12-26,38.74,38.8,38.63,38.79,32774,4.8631945837645,4.87072663526233,4.84938582268515,4.86947129334603,261076.281882429,0.0,1.0
2006-12-27,38.86,38.95,38.71,38.74,45451,4.87825868676016,4.8895567640069,4.85942855801559,4.8631945837645,362060.721542633,0.0,1.0
2006-12-28,38.84,38.94,38.69,38.94,43463,4.87574800292755,4.8883014220906,4.85691787418298,4.8883014220906,346224.398592054,0.0,1.0
2006-12-29,38.42,38.92,38.42,38.76,45981,4.82302364244275,4.88579073825799,4.82302364244275,4.86570526759711,366282.678868492,0.0,1.0
2007-01-03,38.5,38.63,38.39,38.42,76855,4.83306637777319,4.84938582268515,4.81925761669384,4.82302364244275,612223.642035578,0.0,1.0
2007-01-04,38.55,38.66,38.37,38.4,59585,4.83934308735471,4.85315184843406,4.81674693286123,4.82051295861014,474651.560870339,0.0,1.0
2007-01-05,37.97,38.54,37.97,38.54,47482,4.76653325620904,4.83808774543841,4.76653325620904,4.83808774543841,378239.580653611,0.0,1.0
2007-01-08,37.75,38.11,37.64,38.1,68772,4.73891573405033,4.78410804303731,4.72510697297098,4.782852701121,547834.809837627,0.0,1.0
2007-01-09,38.05,38.05,37.74,37.74,20495,4.77657599153948,4.77657599153948,4.73766039213403,4.73766039213403,163262.293195227,0.0,1.0
2007-01-10,37.91,38.067,37.87,37.92,26060,4.75900120471121,4.7787100727972,4.75397983704599,4.76025654662752,207592.845116741,0.0,1.0
2007-01-11,38.41,38.41,37.83,37.83,32155,4.82176830052645,4.82176830052645,4.74895846938077,4.74895846938077,256145.354364114,0.0,1.0
2007-01-12,38.6,38.6,38.27,38.42,33657,4.84561979693624,4.84561979693624,4.80419351369818,4.82302364244275,268110.222106453,0.0,1.0
2007-01-16,38.72,38.74,38.37,38.46,72482,4.86068389993189,4.8631945837645,4.81674693286123,4.82804501010797,577388.511118636,0.0,1.0
2007-01-17,38.59,38.73,38.5,38.59,55654,4.84436445501993,4.8619392418482,4.83306637777319,4.84436445501993,443337.383044019,0.0,1.0
2007-01-18,38.45,38.75,38.44,38.5,36661,4.82678966819167,4.86444992568081,4.82553432627536,4.83306637777319,292039.95759113,0.0,1.0
2007-01-19,38.46,38.51,38.37,38.49,86484,4.82804501010797,4.83432171968949,4.81674693286123,4.83181103585688,688927.844093487,0.0,1.0
2007-01-22,38.61,38.84,38.4,38.44,44876,4.84687513885254,4.87574800292755,4.82051295861014,4.82553432627536,357480.296141937,0.0,1.0
2007-01-23,38.76,38.93,38.55,38.55,33260,4.86570526759711,4.88704608017429,4.83934308735471,4.83934308735471,264947.737090669,0.0,1.0
2007-01-24,38.96,39.04,38.66,38.66,40680,4.89081210592321,4.90085484125364,4.85315184843406,4.85315184843406,324055.139652687,0.0,1.0
2007-01-25,39.13,39.17,38.74,39.05,47880,4.91215291850039,4.91717428616561,4.8631945837645,4.90211018316995,381410.031626614,0.0,1.0
2007-01-26,39.24,39.24,38.87,39.08,76281,4.92596167957974,4.92596167957974,4.87951402867646,4.90587620891886,607651.182592101,0.0,1.0
2007-01-29,39.09,39.29,38.92,38.92,78180,4.90713155083517,4.93223838916126,4.88579073825799,4.88579073825799,622778.535350224,0.0,1.0
2007-01-30,39.31,39.35,39.02,39.07,39178,4.93474907299387,4.93977044065909,4.89834415742104,4.90462086700256,312090.271910349,0.0,1.0
2007-01-31,39.04,39.2,38.57,39.19,47792,4.96362193706888,4.98396464992572,4.90386521805191,4.98269323037217,375894.80094485,0.5,1.0
2007-02-01,39.7,39.75,38.98,39.05,77076,5.04753562760334,5.05389272537111,4.95599341974757,4.96489335662243,606220.030080878,0.0,1.0
2007-02-02,40.37,40.42,39.5301,39.58,101855,5.13272073769136,5.13907783545912,5.02593420938849,5.03227859296071,801112.42363236,0.0,1.0
2007-02-05,39.8,40.28,39.75,40.0,92182,5.06024982313887,5.12127796170939,5.05389272537111,5.08567821420992,725032.108735734,0.0,1.0
2007-02-06,39.53,39.9,39.45,39.75,109364,5.02592149519295,5.07296401867439,5.01575013876453,5.05389272537111,860172.393089485,0.0,1.0
2007-02-07,39.99,40.12,39.51,39.51,86661,5.08440679465637,5.10093524885255,5.02337865608585,5.02337865608585,681608.205236895,0.0,1.0
2007-02-08,39.99,40.05,39.82,40.0,27076,5.08440679465637,5.09203531197768,5.06279266224597,5.08567821420992,212958.813826221,0.0,1.0
2007-02-09,39.59,40.25,39.26,40.0,34982,5.03355001251427,5.11746370304873,4.99159316724703,5.08567821420992,275141.277340407,0.0,1.0
2007-02-12,39.37,39.6,39.2,39.48,79770,5.00557878233611,5.03482143206782,4.98396464992572,5.01956439742519,627408.944412678,0.0,1.0
2007-02-13,39.73,39.73,39.28,39.47,58790,5.051349886264,5.051349886264,4.99413600635414,5.01829297787164,462396.538072225,0.0,1.0
2007-02-14,39.83,39.86,39.56,39.62,38251,5.06406408179953,5.06787834046018,5.02973575385361,5.03736427117492,300852.695659137,0.0,1.0
2007-02-15,39.89,39.97,39.61,39.97,25663,5.07169259912084,5.08186395554926,5.03609285162137,5.08186395554926,201845.251854865,0.0,1.0
2007-02-16,39.79,39.94,39.51,39.94,33657,5.05897840358532,5.0780496968886,5.02337865608585,5.0780496968886,264719.855109659,0.0,1.0
2007-02-20,39.89,39.98,39.5,39.89,86749,5.07169259912084,5.08313537510281,5.02210723653229,5.07169259912084,682300.344977503,0.0,1.0
2007-02-21,39.65,39.91,39.5901,39.91,24867,5.04117852983558,5.07423543822795,5.0335627267098,5.07423543822795,195584.533292091,0.0,1.0
2007-02-22,39.78,39.88,39.51,39.59,184364,5.05770698403176,5.07042117956729,5.02337865608585,5.03355001251427,1450064.21747147,0.0,1.0
2007-02-23,39.07,39.78,39.03,39.78,67977,4.96743619572954,5.05770698403176,4.96235051751533,5.05770698403176,534654.353946855,0.0,1.0
2007-02-26,38.02,39.21,38.0,39.21,125839,4.83393714260653,4.98523606947927,4.83139430349942,4.98523606947927,989751.963845393,0.0,1.0
2007-02-27,37.2,38.03,36.81,38.01,97482,4.72968073921523,4.83520856216008,4.68009537662668,4.83266572305298,766717.797658727,0.0,1.0
2007-02-28,37.45,37.4899,37.1,37.34,104770,4.76146622805404,4.76653919207271,4.7169665436797,4.74748061296496,824039.552540006,0.0,1.0
2007-03-01,37.71,37.81,37.02,37.14,102253,4.7945231364464,4.80723733198193,4.70679518725128,4.72205222189391,804242.782913747,0.0,1.0
2007-03-02,37.47,37.89,37.33,37.75,64090,4.76400906716114,4.81740868841035,4.74620919341141,4.79960881466061,504082.226995218,0.0,1.0
2007-03-05,36.61,37.07,36.53,37.07,147041,4.65466698555563,4.71315228501904,4.64449562912721,4.71315228501904,1156510.44998602,0.0,1.0
2007-03-06,36.82,37.16,36.71,36.77,86352,4.68136679618023,4.72459506100101,4.66738118109115,4.67500969841247,679177.850920441,0.0,1.0
2007-03-07,36.97,37.16,36.8,36.8,135954,4.70043808948352,4.72459506100101,4.67882395707313,4.67882395707313,1069308.70789371,0.0,1.0
2007-03-08,37.28,37.41,36.94,37.1,92668,4.73985209564364,4.75638054983983,4.69662383082286,4.7169665436797,728854.60775773,0.0,1.0
2007-03-09,37.29,37.59,37.22,37.46,63869,4.7411235151972,4.77926610180377,4.73222357832233,4.76273764760759,502344.012419372,0.0,1.0
2007-03-12,37.58,37.7,37.2396,37.3701,73675,4.77799468225022,4.79325171689285,4.73471556064729,4.75130758582115,579470.402151235,0.0,1.0
2007-03-13,36.94,37.5,36.71,37.5,90945,4.69662383082286,4.7678233258218,4.66738118109115,4.7678233258218,715302.826245594,0.0,1.0
2007-03-14,36.74,36.91,36.3642,36.84,78269,4.67119543975181,4.6928095721622,4.62341549292931,4.68390963528734,615603.242700714,0.0,1.0
2007-03-15,37.1,37.27,36.59,36.69,47173,4.7169665436797,4.73858067609009,4.65212414644852,4.66483834198405,371026.227087618,0.0,1.0
2007-03-16,37.05,37.34,36.75,37.0,62588,4.71060944591194,4.74748061296496,4.67246685930536,4.70425234814418,492268.660058928,0.0,1.0
2007-03-19,36.92,37.25,36.86,37.19,67977,4.69408099171576,4.73603783698299,4.68645247439444,4.72840931966167,534654.353946855,0.0,1.0
2007-03-20,37.24,37.24,36.82,36.92,64753,4.73476641742943,4.73476641742943,4.68136679618023,4.69408099171576,509296.870722755,0.0,1.0
2007-03-21,38.16,38.25,37.08,37.2,71069,4.85173701635626,4.86317979233823,4.71442370457259,4.72968073921523,558973.627560043,0.0,1.0
2007-03-22,38.13,38.23,37.88,38.07,63648,4.84792275769561,4.86063695323113,4.81613726885679,4.84029424037429,500605.797843527,0.0,1.0
2007-03-23,38.4,38.48,37.93,38.2,59761,4.88225108564152,4.89242244206994,4.82249436662456,4.85682269457047,470033.67089189,0.0,1.0
2007-03-26,38.0,38.415,37.95,38.415,73454,4.83139430349942,4.88415821497185,4.82503720573166,4.88415821497185,577732.18757539,0.0,1.0
2007-03-27,37.73,38.01,37.72,37.92,42889,4.79706597555351,4.83266572305298,4.79579455599995,4.821222947071,337331.606078919,0.0,1.0
2007-03-28,37.87,37.93,37.47,37.5,44390,4.81486584930324,4.82249436662456,4.76400906716114,4.7678233258218,349137.307790884,0.0,1.0
2007-03-29,38.06,38.2716,37.85,37.91,36572,4.83902282082074,4.86592605857391,4.81232301019614,4.81995152751745,287646.984017306,0.0,1.0
2007-03-30,37.81,38.16,37.57,37.88,58171,4.80723733198193,4.85173701635626,4.77672326269667,4.81613726885679,457527.964214992,0.0,1.0
2007-04-02,37.79,37.89,37.27,37.89,38693,4.80469449287482,4.81740868841035,4.73858067609009,4.81740868841035,304329.124810828,0.0,1.0
2007-04-03,37.93,38.09,37.82,37.88,60777,4.82249436662456,4.8428370794814,4.80850875153548,4.81613726885679,478024.738806184,0.0,1.0
2007-04-04,37.81,38.24,37.78,38.04,48366,4.80723733198193,4.86190837278468,4.80342307332127,4.83647998171363,380409.439707454,0.0,1.0
2007-04-05,37.74,38.07,37.62,38.03,29770,4.79833739510706,4.84029424037429,4.78308036046443,4.83520856216008,234147.728158022,0.0,1.0
2007-04-09,37.9,37.9,37.55,37.7,31758,4.8186801079639,4.8186801079639,4.77418042358956,4.79325171689285,249783.794116307,0.0,1.0
2007-04-10,37.82,38.0,37.7,37.8,72571,4.80850875153548,4.83139430349942,4.79325171689285,4.80596591242837,570787.194496333,0.0,1.0
2007-04-11,37.65,37.92,37.4,37.92,39178,4.78689461912509,4.821222947071,4.75510913028627,4.821222947071,308143.758608498,0.0,1.0
2007-04-12,37.47,37.6,37.3,37.56,42756,4.76400906716114,4.78053752135732,4.74239493475075,4.77545184314311,336285.531243682,0.0,1.0
2007-04-13,37.53,37.72,37.27,37.35,47792,4.77163758448246,4.79579455599995,4.73858067609009,4.74875203251851,375894.80094485,0.0,1.0
2007-04-16,37.93,38.09,37.35,37.4,63869,4.82249436662456,4.8428370794814,4.74875203251851,4.75510913028627,502344.012419372,0.0,1.0
2007-04-17,38.22,38.35,37.87,38.14,58790,4.85936553367758,4.87589398787376,4.81486584930324,4.84919417724916,462396.538072224,0.0,1.0
2007-04-18,38.7,38.81,38.2,38.29,80786,4.9203936722481,4.93437928733717,4.85682269457047,4.86826547055244,635400.012326973,0.0,1.0
2007-04-19,39.14,39.16,38.45,38.57,49470,4.97633613260441,4.97887897171151,4.88860818340928,4.90386521805191,389092.647362356,0.0,1.0
2007-04-20,39.13,39.31,38.47,39.19,65989,4.97506471305085,4.9979502650148,4.89115102251639,4.98269323037217,519018.28798857,0.0,1.0
2007-04-23,38.73,39.34,38.68,39.11,62279,4.92420793090875,5.00176452367546,4.91785083314099,4.97252187394375,489838.305742475,0.0,1.0
2007-04-24,38.42,38.89,38.42,38.8,41961,4.88479392474863,4.94455064376559,4.88479392474863,4.93310786778362,330032.677905232,0.0,1.0
2007-04-25,38.75,38.84,38.59,38.59,61970,4.92675077001586,4.93819354599783,4.90640805715902,4.90640805715902,487407.951426021,0.0,1.0
2007-04-26,38.67,38.85,38.55,38.74,70362,4.91657941358744,4.93946496555138,4.90132237894481,4.92547935046231,553412.913962202,0.0,1.0
2007-04-27,38.79,38.89,38.57,38.73,64488,4.93183644823007,4.94455064376559,4.90386521805191,4.92420793090875,507212.586276605,0.0,1.0
2007-04-30,38.62,38.97,38.52,38.79,109585,4.91022231581968,4.95472200019401,4.89750812028415,4.93183644823007,861910.607665329,0.0,1.0
2007-05-01,38.86,38.99,38.56,38.6,34761,4.94073638510494,4.95726483930112,4.90259379849836,4.90767947671257,273403.062764562,0.0,1.0
2007-05-02,39.17,39.18,38.66,38.82,58790,5.04372136894269,5.04500901800292,4.97805126687067,4.99865365183444,456568.500032494,0.5,1.0
2007-05-03,39.43,39.44,38.95,39.01,68065,5.07720024450881,5.07848789356905,5.0153930896175,5.02311898397892,528598.995657624,0.0,1.0
2007-05-04,39.39,39.74,39.25,39.74,73454,5.07204964826787,5.11711736537611,5.05402256142457,5.11711736537611,570450.460986338,0.0,1.0
2007-05-07,39.03,39.78,38.78,39.78,69170,5.02569428209939,5.12226796161706,4.9935030555935,5.12226796161706,537180.526403259,0.0,1.0
2007-05-08,38.7,39.2,38.53,39.2,68065,4.98320186311162,5.04758431612339,4.96131182908761,5.04758431612339,528598.995657624,0.0,1.0
2007-05-09,39.19,39.27,38.69,38.76,114664,5.04629666706316,5.05659785954504,4.98191421405138,4.99092775747303,890491.078205917,0.0,1.0
2007-05-10,38.98,39.27,38.9,39.25,54549,5.01925603679821,5.05659785954504,5.00895484431633,5.05402256142457,423632.507369834,0.0,1.0
2007-05-11,39.05,39.13,38.8,38.87,30963,5.02826958021986,5.03857077270174,4.99607835371397,5.00509189713562,240461.48097476,0.0,1.0
2007-05-14,38.7,39.15,38.7,38.98,43463,4.98320186311162,5.04114607082222,4.98320186311162,5.01925603679821,337537.620631268,0.0,1.0
2007-05-15,38.62,38.9,38.6,38.81,43065,4.97290067062973,5.00895484431633,4.97032537250926,4.99736600277421,334446.716344606,0.0,1.0
2007-05-16,38.58,38.84,38.52,38.77,79947,4.96775007438879,5.00122894995491,4.96002418002738,4.99221540653326,620875.690969515,0.0,1.0
2007-05-17,38.58,38.69,38.39,38.61,80875,4.96775007438879,4.98191421405138,4.94328474224431,4.9716130215695,628082.623577614,0.0,1.0
2007-05-18,38.64,38.87,38.46,38.87,50574,4.9754759687502,5.00509189713562,4.95229828566596,5.00509189713562,392762.294959064,0.0,1.0
2007-05-21,39.18,39.18,38.73,38.81,63251,5.04500901800292,5.04500901800292,4.98706481029232,4.99736600277421,491213.032753109,0.0,1.0
2007-05-22,39.62,39.73,39.12,39.2,81051,5.10166557665329,5.11582971631588,5.03728312364151,5.04758431612339,629449.455623978,0.0,1.0
2007-05-23,39.35,39.73,39.28,39.58,59850,5.06689905202693,5.11582971631588,5.05788550860528,5.09651498041234,464800.556675366,0.0,1.0
2007-05-24,38.4,39.33,38.36,39.26,95451,4.94457239130455,5.06432375390646,4.93942179506361,5.05531021048481,741281.168508277,0.0,1.0
2007-05-25,38.32,38.67,38.19,38.64,61352,4.93427119882266,4.97933891593091,4.9175317610396,4.9754759687502,476465.225616493,0.0,1.0
2007-05-29,38.45,38.47,38.16,38.2,47482,4.95101063660573,4.9535859347262,4.91366881385889,4.91881941009984,368749.541053629,0.0,1.0
2007-05-30,38.62,38.67,38.09,38.22,32686,4.97290067062973,4.97933891593091,4.90465527043725,4.92139470822031,253842.456065013,0.0,1.0
2007-05-31,38.49,38.77,38.31,38.56,81979,4.95616123284667,4.99221540653326,4.93298354976243,4.96517477626832,636656.388232077,0.0,1.0
2007-06-01,38.69,38.81,38.51,38.55,48057,4.98191421405138,4.99736600277421,4.95873653096714,4.96388712720808,373215.043477829,0.0,1.0
2007-06-04,38.91,38.93,38.52,38.72,41784,5.01024249337656,5.01281779149703,4.96002418002738,4.98577716123209,324498.353552607,0.0,1.0
2007-06-05,38.45,38.86,38.363,38.67,38251,4.95101063660573,5.00380424807538,4.93980808978168,4.97933891593091,297060.75344009,0.0,1.0
2007-06-06,38.74,38.83,38.39,38.39,48675,4.98835245935256,4.99994130089468,4.94328474224431,4.94328474224431,378014.487822447,0.0,1.0
2007-06-07,38.28,38.85,38.28,38.42,80168,4.92912060258172,5.00251659901515,4.92912060258172,4.94714768942502,622591.997118643,0.0,1.0
2007-06-08,38.5,38.53,38.28,38.28,26193,4.9574488819069,4.96131182908761,4.92912060258172,4.92912060258172,203417.226081836,0.0,1.0
2007-06-11,38.47,38.63,38.23,38.34,32995,4.9535859347262,4.97418831968997,4.92268235728054,4.93684649694314,256242.178237322,0.0,1.0
2007-06-12,38.13,38.52,38.12,38.27,62191,4.90980586667819,4.96002418002738,4.90851821761795,4.92783295352149,482980.976110237,0.0,1.0
2007-06-13,38.19,38.43,38.04,38.14,35557,4.9175317610396,4.94843533848525,4.89821702513607,4.91109351573842,276138.90382132,0.0,1.0
2007-06-14,37.89,38.28,37.88,38.1,43772,4.87890228923253,4.92912060258172,4.8776146401723,4.90594291949748,339937.342803578,0.0,1.0
2007-06-15,38.22,38.46,37.9,37.93,59452,4.92139470822031,4.95229828566596,4.88018993829277,4.88405288547348,461709.652388703,0.0,1.0
2007-06-18,38.48,38.49,38.1,38.35,38163,4.95487358378643,4.95616123284667,4.90594291949748,4.93813414600337,296377.337416909,0.0,1.0
2007-06-19,38.06,38.35,38.03,38.34,121466,4.90079232325654,4.93813414600337,4.89692937607583,4.93684649694314,943316.030361404,0.0,1.0
2007-06-20,37.81,38.21,37.76,38.19,40459,4.86860109675065,4.92010705916007,4.86216285144947,4.9175317610396,314208.282749016,0.0,1.0
2007-06-21,37.65,38.13,37.58,37.88,32553,4.84799871178688,4.90980586667819,4.83898516836523,4.8776146401723,252809.565939068,0.0,1.0
2007-06-22,37.35,37.97,37.35,37.61,192845,4.80936923997981,4.88920348171442,4.80936923997981,4.84284811554594,1497651.85216476,0.0,1.0
2007-06-25,37.16,37.71,37.09,37.25,116873,4.78490390783534,4.8557246061483,4.77589036441369,4.79649274937746,907646.373606016,0.0,1.0
2007-06-26,37.0,37.57,36.92,37.33,112677,4.76430152287157,4.837697519305,4.75400033038969,4.80679394185934,875059.855046119,0.0,1.0
2007-06-27,37.14,37.14,36.74,36.85,67447,4.78232860971487,4.78232860971487,4.73082264730545,4.74498678696804,523799.551313006,0.0,1.0
2007-06-28,36.93,37.28,36.89,37.02,53092,4.75528797944992,4.80035569655817,4.75013738320898,4.76687682099204,412317.312531471,0.0,1.0
2007-06-29,36.92,37.2,36.72,36.94,67889,4.75400033038969,4.79005450407628,4.72824734918497,4.75657562851016,527232.16361126,0.0,1.0
2007-07-02,37.15,37.4,37.08,37.1,87588,4.7836162587751,4.81580748528099,4.77460271535345,4.77717801347393,680216.393618747,0.0,1.0
2007-07-03,36.99,37.25,36.93,37.25,44876,4.76301387381134,4.79649274937746,4.75528797944992,4.79649274937746,348511.10745804,0.0,1.0
2007-07-05,36.79,37.35,36.68,37.06,62058,4.73726089260662,4.80936923997981,4.72309675294403,4.77202741723298,481948.085984292,0.0,1.0
2007-07-06,36.72,36.94,36.67,36.75,58392,4.72824734918497,4.75657562851016,4.7218091038838,4.73211029636568,453477.595745831,0.0,1.0
2007-07-09,36.69,36.76,36.61,36.67,60468,4.72438440200427,4.73339794542592,4.71408320952238,4.7218091038838,469600.001019984,0.0,1.0
2007-07-10,35.99,36.62,35.9,36.62,78489,4.63424896778778,4.71537085858262,4.62266012624566,4.71537085858262,609552.73003998,0.0,1.0
2007-07-11,35.93,36.26,35.8,35.97,77959,4.62652307342637,4.66901549241414,4.6097836356433,4.63167366966731,605436.701718544,0.0,1.0
2007-07-12,36.25,36.44,35.91,35.92,57862,4.6677278433539,4.69219317549838,4.62394777530589,4.62523542436613,449361.567424395,0.0,1.0
2007-07-13,36.28,36.4601,36.12,36.12,54682,4.67159079053461,4.69478135010945,4.65098840557084,4.65098840557084,424665.397495779,0.0,1.0
2007-07-16,36.15,36.55,36.11,36.14,43154,4.65485135275155,4.70635731516097,4.64970075651061,4.65356370369131,335137.89845896,0.0,1.0
2007-07-17,35.8,36.15,35.78,36.0,42094,4.6097836356433,4.65485135275155,4.60720833752283,4.63553661684801,326905.841816088,0.0,1.0
2007-07-18,34.77,35.78,34.5,35.76,127562,4.47715578243904,4.60720833752283,4.44238925781268,4.60463303940236,990658.12214909,0.0,1.0
2007-07-19,34.68,34.86,34.605,34.78,57067,4.46556694089692,4.48874462398116,4.45590957294515,4.47844343149928,443187.524942241,0.0,1.0
2007-07-20,33.9,34.5,33.38,34.5,62853,4.36513031419855,4.44238925781268,4.2981725630663,4.44238925781268,488122.128466445,0.0,1.0
2007-07-23,33.81,34.02,33.56,33.88,82155,4.35354147265643,4.38058210292137,4.32135024615054,4.36255501607808,638023.220278441,0.0,1.0
2007-07-24,33.21,33.66,33.04,33.55,76281,4.27628252904229,4.33422673675289,4.25439249501829,4.3200625970903,592405.200731055,0.0,1.0
2007-07-25,32.93,33.31,32.61,33.0,71555,4.2402283553557,4.28915901964465,4.19902358542816,4.24924189877735,555702.653849721,0.0,1.0
2007-07-26,32.75,32.85,32.2,32.75,91652,4.21705067227146,4.22992716287381,4.1462299739585,4.21705067227146,711777.78814387,0.0,1.0
2007-07-27,32.38,32.88,32.38,32.64,81051,4.16940765704274,4.23379011005452,4.16940765704274,4.20288653260887,629449.455623979,0.0,1.0
2007-07-30,32.64,32.82,32.06,32.48,94170,4.20288653260887,4.22606421569311,4.1282028871152,4.1822841476451,731332.805716277,0.0,1.0
2007-07-31,32.72,33.14,32.59,32.72,68772,4.21318772509075,4.26726898562064,4.19644828730769,4.21318772509075,534089.622116596,0.0,1.0
2007-08-01,31.73,32.59,31.13,32.59,117359,4.15009292113921,4.26257574219751,4.07161653435435,4.26257574219751,897281.371950055,0.5,1.0
2007-08-02,31.85,32.18,31.58,31.98,86572,4.16578819849618,4.20895021122785,4.13047382444299,4.1827914156329,661895.917078879,0.0,1.0
2007-08-03,31.08,32.3,31.06,31.9,83746,4.06507683545561,4.22464548858482,4.06246095589612,4.17232789739492,640289.41772961,0.0,1.0
2007-08-06,31.77,31.94,29.25,30.97,244258,4.1553246802582,4.17755965651391,3.8257238557618,4.05068949787839,1867501.88183076,0.0,1.0
2007-08-07,33.21,33.75,31.53,32.0,249956,4.34366800854186,4.41429675664823,4.12393412554426,4.18540729519239,1911066.57867865,0.0,1.0
2007-08-08,35.01,36.12,33.06,33.43,462235,4.57909716889643,4.72427848444842,4.32404891184564,4.37244268369631,3534069.43620288,0.0,1.0
2007-08-09,33.98,35.57,32.8,32.8,340636,4.44437937158242,4.6523417965623,4.2900424775722,4.2900424775722,2604370.66961698,0.0,1.0
2007-08-10,32.87,33.92,32.69,33.64,189134,4.29919805603044,4.43653173290394,4.27565513999498,4.399909419071,1446045.169117,0.0,1.0
2007-08-13,31.28,33.48,31.1,33.13,197659,4.09123563105057,4.37898238259504,4.06769271501511,4.33320449030388,1511224.0109261,0.0,1.0
2007-08-14,30.73,31.94,30.72,31.26,206935,4.01929894316445,4.17755965651391,4.0179910033847,4.08861975149107,1582144.70730395,0.0,1.0
2007-08-15,32.44,32.81,30.86,30.86,128754,4.24295664550129,4.29135041735195,4.03630216030117,4.03630216030117,984403.12003389,0.0,1.0
2007-08-16,34.1,34.1,32.04,32.4,201943,4.4600746489394,4.4600746489394,4.19063905431138,4.2377248863823,1543977.81248741,0.0,1.0
2007-08-17,35.34,35.6,33.98,35.47,162235,4.6222591816281,4.65626561590154,4.44437937158242,4.63926239876482,1240385.85347794,0.0,1.0
2007-08-20,35.855,35.91,35.04,35.31,114267,4.6896180802851,4.69681174907372,4.58302098823567,4.61833536228886,873641.139824104,0.0,1.0
2007-08-21,35.61,35.92,35.42,35.59,74647,4.65757355568129,4.69811968885346,4.63272269986608,4.65495767612179,570721.994665562,0.0,1.0
2007-08-22,35.16,35.95,34.77,35.95,111484,4.59871626559264,4.70204350819271,4.54770661418249,4.70204350819271,852363.401788359,0.0,1.0
2007-08-23,34.84,35.49,34.772,35.09,85159,4.55686219264072,4.64187827832432,4.54796820213844,4.58956068713441,651092.667404244,0.0,1.0
2007-08-24,34.81,35.25,34.66,34.96,193860,4.55293837330148,4.61048772361037,4.53331927660526,4.57255746999769,1482178.33115686,0.0,1.0
2007-08-27,35.07,35.24,34.74,34.81,215945,4.58694480757492,4.60917978383063,4.54378279484324,4.55293837330148,1651031.67090512,0.0,1.0
2007-08-28,34.22,35.23,34.22,34.85,160336,4.47576992629637,4.60787184405088,4.47576992629637,4.55817013242047,1225866.83639929,0.0,1.0
2007-08-29,34.97,35.21,34.34,34.34,174249,4.57386540977744,4.60525596449138,4.49146520365334,4.49146520365334,1332240.23535413,0.0,1.0
2007-08-30,35.22,35.24,34.59,34.59,145274,4.60656390427113,4.60917978383063,4.52416369814703,4.52416369814703,1110708.62932261,0.0,1.0
2007-08-31,34.82,35.5,34.7,35.39,100265,4.55424631308122,4.64318621810406,4.53855103572425,4.62879888052684,766587.281406388,0.0,1.0
2007-09-04,35.53,35.82,34.65,34.65,135557,4.64711003744331,4.68504029105599,4.53201133682551,4.53201133682551,1036416.21807815,0.0,1.0
2007-09-05,35.34,35.87,35.07,35.36,106979,4.6222591816281,4.69157998995472,4.58694480757492,4.6248750611876,817919.919987772,0.0,1.0
2007-09-06,35.45,35.63,34.74,35.47,109761,4.63664651920532,4.66018943524078,4.54378279484324,4.63926239876482,839190.012411575,0.0,1.0
2007-09-07,35.45,35.51,34.8,35.0,93949,4.63664651920532,4.64449415788381,4.55163043352173,4.57778922911668,718297.596378086,0.0,1.0
2007-09-10,35.26,35.5,34.94,35.45,73057,4.61179566339012,4.64318621810406,4.5699415904382,4.63664651920532,558565.47167712,0.0,1.0
2007-09-11,35.42,35.79,35.15,35.27,65459,4.63272269986608,4.68111647171674,4.5974083258129,4.61310360316987,500474.11213864,0.0,1.0
2007-09-12,35.64,35.78,35.27,35.4,99558,4.66149737502053,4.679808531937,4.61310360316987,4.63010682030659,761181.833763099,0.0,1.0
2007-09-13,35.78,36.09,35.6,35.65,101767,4.679808531937,4.72035466510917,4.65626561590154,4.66280531480028,778070.990543897,0.0,1.0
2007-09-14,36.2,36.2,35.48,35.48,90945,4.7347420026864,4.7347420026864,4.64057033854457,4.64057033854457,695330.178103066,0.0,1.0
2007-09-17,36.1,36.2,35.97,36.2,39885,4.72166260488892,4.7347420026864,4.7046593877522,4.7347420026864,304945.232323281,0.0,1.0
2007-09-18,36.4,36.4,35.87,36.2,103269,4.76090079828135,4.76090079828135,4.69157998995472,4.7347420026864,789554.699681406,0.0,1.0
2007-09-19,36.17,36.5,35.99,36.4,145362,4.73081818334715,4.77398019607883,4.7072752673117,4.76090079828135,1111381.44317354,0.0,1.0
2007-09-20,35.84,36.46,35.75,36.21,85468,4.68765617061548,4.76874843695983,4.67588471259775,4.73604994246614,653455.161494452,0.0,1.0
2007-09-21,34.53,36.06,34.46,36.06,183657,4.51631605946854,4.71643084576993,4.50716048101031,4.71643084576993,1404170.15250838,0.0,1.0
2007-09-24,34.28,34.62,34.19,34.44,78666,4.48361756497485,4.52808751748627,4.47184610695712,4.50454460145081,601449.709062135,0.0,1.0
2007-09-25,33.89,34.37,33.75,33.99,94567,4.4326079135647,4.49538902299258,4.41429675664823,4.44568731136217,723022.584558498,0.0,1.0
2007-09-26,34.2,34.41,33.88,34.11,143375,4.47315404673687,4.50062078211157,4.43129997378495,4.46138258871914,1096189.61224396,0.0,1.0
2007-09-27,34.35,34.35,34.1,34.2,103357,4.49277314343309,4.49277314343309,4.4600746489394,4.47315404673687,790227.513532339,0.0,1.0
2007-09-28,34.2,34.27,34.02,34.16,83260,4.47315404673687,4.48230962519511,4.44961113070142,4.46792228761788,636573.650325596,0.0,1.0
2007-10-01,34.62,34.68,34.11,34.32,160777,4.52808751748627,4.53593515616476,4.46138258871914,4.48884932409384,1229238.55126589,0.0,1.0
2007-10-02,35.57,35.58,34.45,34.45,174072,4.6523417965623,4.65364973634204,4.50585254123056,4.50585254123056,1330886.96204032,0.0,1.0
2007-10-03,34.73,35.43,34.68,35.35,92182,4.5424748550635,4.63403063964583,4.53593515616476,4.62356712140785,704787.800075835,0.0,1.0
2007-10-04,35.4,35.4,34.62,34.72,71466,4.63010682030659,4.63010682030659,4.52808751748627,4.54116691528375,546401.303076735,0.0,1.0
2007-10-05,35.84,36.09,35.28,35.54,78180,4.68765617061548,4.72035466510917,4.61441154294962,4.64841797722305,597733.94165812,0.0,1.0
2007-10-08,35.5,35.91,35.45,35.91,58790,4.64318621810406,4.69681174907372,4.63664651920532,4.69681174907372,449485.526094665,0.0,1.0
2007-10-09,35.82,35.9,35.35,35.72,97173,4.68504029105599,4.69550380929397,4.62356712140785,4.67196089325851,742947.049280435,0.0,1.0
2007-10-10,35.63,36.02,35.44,35.88,123675,4.66018943524078,4.71119908665094,4.63533857942558,4.69288792973447,945571.056978358,0.0,1.0
2007-10-11,35.08,35.84,34.86,35.84,74647,4.58825274735466,4.68765617061548,4.55947807220022,4.68765617061548,570721.994665563,0.0,1.0
2007-10-12,34.48,35.45,34.44,35.02,68772,4.5097763605698,4.63664651920532,4.50454460145081,4.58040510867618,525804.024503866,0.0,1.0
2007-10-15,33.7,34.92,33.57,34.41,98984,4.40775705774949,4.5673257108787,4.39075384061277,4.50062078211157,756793.252508152,0.0,1.0
2007-10-16,33.09,33.73,33.09,33.51,67447,4.32797273118489,4.41168087708873,4.32797273118489,4.38290620193429,515673.588680163,0.0,1.0
2007-10-17,33.27,33.63,32.75,33.25,90548,4.35151564722034,4.39860147929126,4.28350277867347,4.34889976766085,692294.870161927,0.0,1.0
2007-10-18,32.76,33.0,32.44,32.99,72350,4.28481071845321,4.31620127316716,4.24295664550129,4.31489333338741,553160.024033832,0.0,1.0
2007-10-19,32.14,32.75,32.11,32.6,47968,4.20371845210886,4.28350277867347,4.19979463276962,4.26388368197725,366744.713653833,0.0,1.0
2007-10-22,32.34,32.6,31.85,32.22,63251,4.22987724770381,4.26388368197725,4.16578819849618,4.21418197034684,483592.600969785,0.0,1.0
2007-10-23,32.34,32.84,32.02,32.41,50177,4.22987724770381,4.2952742366912,4.18802317475189,4.23903282616205,383633.870434632,0.0,1.0
2007-10-24,32.5,32.52,31.82,32.05,107244,4.25080428417978,4.25342016373927,4.16186437915694,4.19194699409113,819946.007152511,0.0,1.0
2007-10-25,32.28,33.38,31.85,32.57,78887,4.22202960902533,4.36590298479757,4.16578819849618,4.25995986263801,603139.389301408,0.0,1.0
2007-10-26,33.08,33.16,32.3,32.67,57376,4.32666479140514,4.33712830964312,4.22464548858482,4.27303926043549,438674.630808087,0.0,1.0
2007-10-29,33.31,33.44,32.9,32.99,87588,4.35674740633933,4.37375062347605,4.30312187536968,4.31489333338741,669663.858812375,0.0,1.0
2007-10-30,33.0,33.44,32.96,33.23,78887,4.31620127316716,4.37375062347605,4.31096951404817,4.34628388810135,603139.389301408,0.0,1.0
2007-10-31,33.03,33.27,32.78,32.89,128180,4.38552208149378,4.41738781868901,4.35232860524875,4.36693373479656,965400.543270758,0.5,1.0
2007-11-01,32.27,33.06,32.25,33.02,74249,4.28461391370888,4.38950529864318,4.28195843560928,4.38419434244398,559213.800415903,0.0,1.0
2007-11-02,32.51,32.76,32.03,32.45,84187,4.31647965090411,4.34967312714914,4.25274817651365,4.3085132166053,634062.845501134,0.0,1.0
2007-11-05,32.02,32.47,31.92,32.25,115371,4.25142043746385,4.31116869470491,4.23814304696583,4.28195843560928,868928.273347562,0.0,1.0
2007-11-06,32.74,32.74,31.9,31.9,75088,4.34701764904954,4.34701764904954,4.23548756886623,4.23548756886623,565532.813177678,0.0,1.0
2007-11-07,31.14,33.04,30.99,32.17,141254,4.13457940108133,4.38684982054358,4.11466331533431,4.27133652321087,1063868.68730822,0.0,1.0
2007-11-08,31.46,31.77,30.75,31.36,94479,4.17706705067497,4.21822696121881,4.08279757813908,4.16378966017696,711578.077139007,0.0,1.0
2007-11-09,32.52,32.78,30.82,31.25,77473,4.31780738995391,4.35232860524875,4.09209175148769,4.14918453062915,583495.680206081,0.0,1.0
2007-11-12,32.69,33.72,32.44,32.44,86484,4.34037895380054,4.47713607593007,4.3071854775555,4.3071854775555,651362.931691591,0.0,1.0
2007-11-13,33.63,33.7,32.68,33.1,131140,4.46518642448186,4.47448059783047,4.33905121475073,4.39481625484239,987694.080547099,0.0,1.0
2007-11-14,33.48,34.17,33.12,33.76,148366,4.44527033873484,4.53688433317113,4.39747173294199,4.48244703212928,1117433.42957489,0.0,1.0
2007-11-15,33.44,33.7,32.97,33.5,116166,4.43995938253564,4.47448059783047,4.37755564719497,4.44792581683444,874915.895690363,0.0,1.0
2007-11-16,33.27,33.67,32.66,33.67,100177,4.41738781868901,4.47049738068107,4.33639573665113,4.47049738068107,754493.136395965,0.0,1.0
2007-11-19,32.79,33.36,32.61,33.15,122747,4.35365634429855,4.42933747013722,4.32975704140213,4.4014549500914,924481.358128067,0.0,1.0
2007-11-20,32.41,33.29,31.78,32.92,132641,4.3032022604061,4.42004329678861,4.21955470026862,4.37091695194597,998999.012794324,0.0,1.0
2007-11-21,32.32,32.84,31.98,32.53,43375,4.29125260895789,4.36029503954756,4.24610948126464,4.31913512900371,326683.168703145,0.0,1.0
2007-11-23,32.83,33.17,32.13,32.3,27783,4.35896730049775,4.404110428191,4.26602556701166,4.28859713085828,209250.45477993,0.0,1.0
2007-11-26,31.44,32.98,31.44,32.98,105963,4.17441157257537,4.37888338624477,4.17441157257537,4.37888338624477,798070.976490867,0.0,1.0
2007-11-27,32.04,32.37,31.47,31.47,127164,4.25407591556345,4.29789130420689,4.17839478972477,4.17839478972477,957748.437232662,0.0,1.0
2007-11-28,32.84,33.25,32.36,32.36,99779,4.36029503954756,4.41473234058941,4.29656356515709,4.29656356515709,751495.559424347,0.0,1.0
2007-11-29,32.97,33.22,32.59,32.97,121864,4.37755564719497,4.41074912344001,4.32710156330252,4.37755564719497,917830.954947322,0.0,1.0
2007-11-30,33.89,33.89,33.22,33.22,90150,4.49970763977669,4.49970763977669,4.41074912344001,4.41074912344001,678973.778872358,0.0,1.0
2007-12-03,33.69,34.11,33.51,33.81,54991,4.47315285878067,4.52891789887232,4.44925355588424,4.48908572737828,414170.239311922,0.0,1.0
2007-12-04,33.15,33.54,32.94,33.51,106758,4.4014549500914,4.45323677303365,4.37357243004557,4.44925355588424,804058.598833667,0.0,1.0
2007-12-05,33.17,33.63,32.86,33.2,111661,4.404110428191,4.46518642448186,4.36295051764716,4.4080936453404,840986.035747824,0.0,1.0
2007-12-06,33.35,33.42,32.88,33.01,173454,4.42800973108742,4.43730390443603,4.36560599574676,4.38286660339418,1306386.22119275,0.0,1.0
2007-12-07,33.09,33.54,32.99,33.43,90150,4.39348851579259,4.45323677303365,4.38021112529458,4.43863164348583,678973.778872358,0.0,1.0
2007-12-10,34.0,34.19,32.97,33.09,112058,4.51431276932451,4.53953981127073,4.37755564719497,4.39348851579259,843976.081119009,0.0,1.0
2007-12-11,32.48,33.99,32.43,33.99,123940,4.31249643375471,4.51298503027471,4.3058577385057,4.51298503027471,933466.557442484,0.0,1.0
2007-12-12,31.98,33.0,31.5,32.93,146246,4.24610948126464,4.38153886434438,4.18237800687418,4.37224469099577,1101466.43666075,0.0,1.0
2007-12-13,32.12,32.12,31.36,31.8,105963,4.26469782796186,4.26469782796186,4.16378966017696,4.22221017836822,798070.976490867,0.0,1.0
2007-12-14,31.02,31.95,31.02,31.75,104284,4.11864653248371,4.24212626411524,4.11864653248371,4.21557148311921,785425.419366889,0.0,1.0
2007-12-17,31.22,31.42,30.8,30.8,107862,4.14520131347974,4.17175609447577,4.08943627338808,4.08943627338808,812373.485709709,0.0,1.0
2007-12-18,31.14,31.35,30.83,31.25,64576,4.13457940108133,4.16246192112716,4.09341949053749,4.14918453062915,486360.62944494,0.0,1.0
2007-12-19,31.26,31.49,30.94,31.11,61661,4.15051226967895,4.18105026782438,4.1080246200853,4.13059618393193,464406.014188002,0.0,1.0
2007-12-20,31.56,31.56,30.64,31.42,100177,4.19034444117299,4.19034444117299,4.06819244859126,4.17175609447577,754493.136395963,0.0,1.0
2007-12-21,31.41,31.83,31.03,31.83,99072,4.17042835542597,4.22619339551762,4.11997427153352,4.22619339551762,746170.717919491,0.0,1.0
2007-12-24,32.05,32.2,31.69,31.69,16961,4.25540365461325,4.27531974036027,4.2076050488204,4.2076050488204,127743.474913523,0.0,1.0
2007-12-26,32.02,32.05,31.55,31.7412,81979,4.25142043746385,4.25540365461325,4.18901670212318,4.21440307275539,617433.071749051,0.0,1.0
2007-12-27,31.17,31.94,31.15,31.92,56449,4.13856261823073,4.24079852506544,4.13590714013113,4.23814304696583,425151.312740607,0.0,1.0
2007-12-28,30.65,31.61,30.55,31.32,95362,4.06952018764107,4.19698313642199,4.05624279714305,4.15847870397775,718228.480319753,0.0,1.0
2007-12-31,31.0,31.27,30.47,30.63,81051,4.11599105438411,4.15184000872875,4.04562088474464,4.06686470954146,610443.746548902,0.0,1.0
2008-01-02,30.67,31.3999,30.44,31.1,99072,4.07217566574067,4.16908733898567,4.04163766759524,4.12926844488212,746170.717919492,0.0,1.0
2008-01-03,30.76,30.93,30.39,30.89,108878,4.08412531718888,4.1066968810355,4.03499897234623,4.1013859248363,820025.591747804,0.0,1.0
2008-01-04,30.34,30.58,30.08,30.58,78975,4.02836027709722,4.06022601429246,3.99383906180239,4.06022601429246,594808.144053738,0.0,1.0
2008-01-07,30.79,31.31,30.19,30.39,114443,4.08810853433828,4.15715096492795,4.0084441913502,4.03499897234623,861938.948147413,0.0,1.0
2008-01-08,30.33,31.3799,30.32,30.56,83260,4.02703253804742,4.16643186088606,4.02570479899762,4.05757053619285,627081.051901415,0.0,1.0
2008-01-09,29.15,30.48,29.12,30.38,235733,3.87035933017087,4.04694862379444,3.86637611302146,4.03367123329643,1775446.76444722,0.0,1.0
2008-01-10,29.93,30.48,28.87,29.0,226237,3.97392297605537,4.04694862379444,3.83318263677643,3.85044324442385,1703926.68675259,0.0,1.0
2008-01-11,29.95,30.17,29.41,29.61,118684,3.97657845415497,4.0057887132506,3.9048805454657,3.93143532646173,893880.465576117,0.0,1.0
2008-01-14,29.5,30.24,29.24,30.17,91254,3.91683019691391,4.01508288659921,3.88230898161908,4.0057887132506,687288.665748399,0.0,1.0
2008-01-15,29.17,29.66,29.0,29.29,131581,3.87301480827047,3.93807402171073,3.85044324442385,3.88894767686808,991015.516337257,0.0,1.0
2008-01-16,28.75,30.12,28.49,29.1,323057,3.81724976817881,3.9991500180016,3.78272855288398,3.86372063492186,2433136.24050103,0.0,1.0
2008-01-17,28.35,28.97,28.35,28.9,105345,3.76414020618676,3.84646002727444,3.76414020618676,3.83716585392583,793416.447424387,0.0,1.0
2008-01-18,28.63,29.0,27.63,28.41,134541,3.8013168995812,3.85044324442385,3.66854299460106,3.77210664048557,1013309.0536136,0.0,1.0
2008-01-22,29.99,30.52,27.99,28.1,129373,3.98188941035418,4.05225957999365,3.71634160039391,3.73094672994173,974385.742585174,0.0,1.0
2008-01-23,31.22,31.37,29.11,29.69,143860,4.14520131347974,4.16511739922676,3.86504837397166,3.94205723886014,1083496.03803192,0.0,1.0
2008-01-24,31.32,31.58,30.78,31.22,107376,4.15847870397775,4.19299991927259,4.08678079528848,4.14520131347974,808713.127900148,0.0,1.0
2008-01-25,31.03,31.7,31.03,31.51,89046,4.11997427153352,4.2089327878702,4.11997427153352,4.18370574592398,670658.891996316,0.0,1.0
2008-01-28,32.02,32.13,30.94,31.05,90945,4.25142043746385,4.26602556701166,4.1080246200853,4.12262974963312,684961.401215158,0.0,1.0
2008-01-29,32.12,32.45,31.45,32.19,64267,4.26469782796186,4.3085132166053,4.17573931162517,4.27399200131047,484033.364911701,0.0,1.0
2008-01-30,31.06,32.0,31.06,31.84,85071,4.19034444117299,4.31716104692645,4.19034444117299,4.29557524169182,630569.944092793,0.5,1.0
2008-01-31,32.3,32.37,31.02,31.02,132862,4.35763443174139,4.36707822153154,4.18494798986433,4.18494798986433,984810.145784776,0.0,1.0
2008-02-01,33.14,33.71,32.065,32.5,166652,4.47095990922321,4.54785934037158,4.32593028030302,4.38461668828468,1235271.036228,0.0,1.0
2008-02-04,33.98,34.0,32.22,33.38,161970,4.58428538670502,4.58698361235935,4.34684152912407,4.50333861707515,1200566.74830095,0.0,1.0
2008-02-05,33.4,33.98,32.96,33.98,120848,4.50603684272948,4.58428538670502,4.44667587833424,4.58428538670502,895759.031911298,0.0,1.0
2008-02-06,33.7,33.97,33.36,33.67,136175,4.54651022754442,4.58293627387786,4.50064039142083,4.54246288906293,1009367.02444824,0.0,1.0
2008-02-07,33.55,34.0,33.09,33.67,123145,4.52627353513695,4.58698361235935,4.46421434508738,4.54246288906293,912785.035620918,0.0,1.0
2008-02-08,33.54,33.94,33.238,33.37,135866,4.52492442230979,4.57888893539637,4.48418121492942,4.50198950424799,1007076.6303924,0.0,1.0
2008-02-11,34.03,34.14,33.0,33.48,135954,4.59103095084085,4.60587119193966,4.4520723296429,4.5168297453468,1007728.91090021,0.0,1.0
2008-02-12,34.27,34.47,34.0,34.3,110557,4.6234096586928,4.65039191523609,4.58698361235935,4.62745699717429,819479.273889657,0.0,1.0
2008-02-13,34.89,34.92,33.91,33.91,138648,4.707054653977,4.71110199245849,4.57484159691487,4.57484159691487,1027697.58917349,0.0,1.0
2008-02-14,34.91,35.0,34.24,35.0,124647,4.70975287963132,4.72189489507581,4.6193623202113,4.72189489507581,923918.277924728,0.0,1.0
2008-02-15,35.06,35.25,34.51,34.8,195539,4.72998957203879,4.75562271575492,4.65578836654474,4.69491263853251,1449389.52519614,0.0,1.0
2008-02-19,35.14,35.36,34.81,35.1,156051,4.74078247465611,4.77046295685373,4.69626175135968,4.73538602334745,1156693.47187202,0.0,1.0
2008-02-20,35.19,35.4,34.65,35.13,69170,4.74752803879193,4.77585940816239,4.67467594612505,4.73943336182894,512707.303698071,0.0,1.0
2008-02-21,35.0,35.48,34.74,35.25,109673,4.72189489507581,4.7866523107797,4.68681796156953,4.75562271575492,812926.819697534,0.0,1.0
2008-02-22,35.16,35.16,34.36,35.1,116166,4.74348070031044,4.74348070031044,4.63555167413728,4.73538602334745,861054.743984242,0.0,1.0
2008-02-25,35.33,35.33,34.66,35.19,88958,4.76641561837223,4.76641561837223,4.67602505895221,4.74752803879193,659381.470614038,0.0,1.0
2008-02-26,35.7,35.995,34.87,35.04,145053,4.81633279297732,4.85613162137867,4.70435642832267,4.72729134638446,1075173.23295238,0.0,1.0
2008-02-27,35.62,36.04,35.34,35.57,97261,4.80553989036,4.86220262910092,4.7677647311994,4.79879432622418,720925.618981901,0.0,1.0
2008-02-28,35.1,35.83,34.9,35.49,42491,4.73538602334745,4.83387125973046,4.70840376680416,4.78800142360687,314955.125653242,0.0,1.0
2008-02-29,34.7,35.4,34.42,34.73,101678,4.68142151026087,4.77585940816239,4.64364635110026,4.68546884874236,753665.653107018,0.0,1.0
2008-03-03,34.88,35.3,34.5,34.79,172173,4.70570554114983,4.76236827989074,4.65443925371758,4.69356352570535,1276194.22581477,0.0,1.0
2008-03-04,34.7,35.23,34.44,34.69,230345,4.68142151026087,4.75292449010059,4.64634457675459,4.68007239743371,1707381.29059321,0.0,1.0
2008-03-05,34.87,35.17,34.73,34.94,162765,4.70435642832267,4.7448298131376,4.68546884874236,4.71380021811282,1206459.50970676,0.0,1.0
2008-03-06,34.38,35.15,34.25,34.8,112544,4.63824989979161,4.74213158748327,4.62071143303847,4.69491263853251,834207.471264936,0.0,1.0
2008-03-07,34.79,35.4399,34.04,34.04,115769,4.69356352570535,4.78124236834277,4.59238006366801,4.59238006366801,858112.069420586,0.0,1.0
2008-03-10,34.64,34.92,34.35,34.81,71290,4.67332683329788,4.71110199245849,4.63420256131011,4.69626175135968,528421.334113568,0.0,1.0
2008-03-11,35.6,35.62,34.79,35.0,125353,4.80284166470568,4.80553989036,4.69356352570535,4.72189489507581,929151.346544227,0.0,1.0
2008-03-12,35.66,36.14,35.4,35.59,137279,4.81093634166866,4.87569375737256,4.77585940816239,4.80149255187851,1017550.1799099,0.0,1.0
2008-03-13,36.23,36.37,35.03,35.43,127650,4.88783577281704,4.90672335239734,4.7259422335573,4.77990674664388,946177.350253849,0.0,1.0
2008-03-14,36.08,36.4,35.24,36.4,117756,4.86759908040957,4.91077069087884,4.75427360292775,4.91077069087884,872840.266795866,0.0,1.0
2008-03-17,36.01,36.18,35.01,35.4,160336,4.85815529061942,4.88109020868122,4.72324400790297,4.77585940816239,1188455.08523542,0.0,1.0
2008-03-18,36.45,36.72,36.0,36.1,177341,4.91751625501466,4.9539423013481,4.85680617779226,4.8702973060639,1314500.8810918,0.0,1.0
2008-03-19,35.89,36.88,35.89,36.76,130963,4.84196593669345,4.97552810658274,4.84196593669345,4.95933875265676,970734.228917311,0.0,1.0
2008-03-20,37.23,37.5,35.4,35.89,118242,5.02274705553349,5.05917310186693,4.77585940816239,4.84196593669345,876442.634145833,0.0,1.0
2008-03-24,37.27,38.6,36.5,37.18,141961,5.02814350684215,5.20757551285503,4.92426181915048,5.01600149139767,1052254.46783695,0.0,1.0
2008-03-25,37.81,38.44,37.22,37.28,85557,5.10099559950903,5.1859897076204,5.02139794270633,5.02949261966932,634172.311442762,0.0,1.0
2008-03-26,37.36,37.89,36.95,37.76,58657,5.04028552228663,5.11178850212635,4.98497189637289,5.09425003537321,434782.019849902,0.0,1.0
2008-03-27,37.25,37.93,36.75,37.49,62588,5.02544528118782,5.11718495343501,4.9579896398296,5.05782398903977,463919.686625052,0.0,1.0
2008-03-28,36.94,37.51,36.8,37.38,90548,4.98362278354572,5.0605222146941,4.96473520396542,5.04298374794096,671166.99342566,0.0,1.0
2008-03-31,37.48,38.0,36.88,36.88,204638,5.05647487621261,5.12662874322516,4.97552810658274,4.97552810658274,1516833.84724831,0.0,1.0
2008-04-01,38.25,38.25,37.64,38.0,181051,5.16035656390427,5.16035656390427,5.07806068144724,5.12662874322516,1342000.43431892,0.0,1.0
2008-04-02,38.81,38.9,37.9,38.39,166564,5.23590688222549,5.24804889766997,5.11313761495351,5.17924414348458,1234618.75572019,0.0,1.0
2008-04-03,38.38,38.77,38.18,38.5,121776,5.17789503065741,5.23051043091683,5.15091277411412,5.19408438458339,902637.626357326,0.0,1.0
2008-04-04,38.44,39.12,38.072,38.69,121246,5.1859897076204,5.27772937986759,5.13634235558075,5.21971752829951,898709.118753452,0.0,1.0
2008-04-07,38.73,39.02,38.01,38.47,116961,5.22511397960817,5.26423825159594,5.12797785605232,5.19003704610189,866947.505390054,0.0,1.0
2008-04-08,39.06,39.08,38.26,38.68,126148,5.2696347029046,5.27233292855893,5.16170567673144,5.21836841547235,935044.107950039,0.0,1.0
2008-04-09,38.74,38.96,38.43,38.95,100883,5.22646309243533,5.25614357463295,5.18464059479323,5.25479446180579,747772.891701207,0.0,1.0
2008-04-10,38.83,38.87,38.04,38.04,86970,5.23860510787982,5.24400155918847,5.13202519453382,5.13202519453382,644645.860960259,0.0,1.0
2008-04-11,39.15,39.34,38.55,38.8,127253,5.28177671834908,5.30740986206521,5.20082994871921,5.23455776939832,943234.675690192,0.0,1.0
2008-04-14,38.18,39.0,37.83,39.0,104284,5.15091277411412,5.26154002594161,5.10369382516336,5.26154002594161,772982.050872482,0.0,1.0
2008-04-15,39.02,39.19,38.33,38.33,98277,5.26423825159594,5.28717316965774,5.17114946652159,5.17114946652159,728456.493935742,0.0,1.0
2008-04-16,39.61,40.0,38.8,39.13,214532,5.34383590839865,5.39645130865806,5.23455776939832,5.27907849269475,1590170.93070629,0.0,1.0
2008-04-17,39.8,40.0,39.23,39.55,233834,5.36946905211477,5.39645130865806,5.2925696209664,5.33574123143566,1733242.7302723,0.0,1.0
2008-04-18,40.13,40.44,39.53,40.0,124779,5.4139897754112,5.4558122730533,5.33304300578133,5.39645130865806,924896.698686448,0.0,1.0
2008-04-21,40.18,40.59,39.9,39.94,130875,5.42073533954702,5.47604896546077,5.38296018038642,5.38835663169508,970081.948409499,0.0,1.0
2008-04-22,37.54,38.17,36.8201,37.58,283746,5.06456955317559,5.14956366128696,4.96744692074802,5.06996600448425,2103204.37465827,0.0,1.0
2008-04-23,37.17,37.74,37.07,37.49,118772,5.01465237857051,5.09155180971888,5.00116125029886,5.05782398903977,880371.141749706,0.0,1.0
2008-04-24,38.76,39.0,37.0,37.02,124382,5.22916131808966,5.26154002594161,4.99171746050871,4.99441568616304,921954.024122791,0.0,1.0
2008-04-25,38.7,38.98,38.09,38.69,115769,5.22106664112668,5.25884180028728,5.13877075866964,5.21971752829951,858112.069420585,0.0,1.0
2008-04-28,38.97,39.605,38.6,38.64,102650,5.25749268746012,5.34316135198506,5.20757551285503,5.21297196416369,760870.387806953,0.0,1.0
2008-04-29,39.15,39.39,38.81,38.83,104152,5.28177671834908,5.31415542620103,5.23590688222549,5.23860510787982,772003.630110763,0.0,1.0
2008-04-30,38.7,39.15,38.4,39.03,135954,5.2885222824849,5.35001672763007,5.24752598572145,5.3336182089247,994875.225812197,0.5,1.0
2008-05-01,38.74,39.01,38.32,38.32,92359,5.2939884553867,5.3308851224738,5.23659363991787,5.23659363991787,675858.606446214,0.0,1.0
2008-05-02,38.25,39.16,38.205,39.04,80477,5.22702783733973,5.35138327085552,5.22087839282521,5.33498475215014,588909.289522104,0.0,1.0
2008-05-05,38.64,39.1,38.03,38.97,103843,5.28032302313221,5.34318401150283,5.19696388637987,5.32541894957201,759895.465186872,0.0,1.0
2008-05-06,38.81,38.9,38.03,38.62,70362,5.30355425796483,5.31585314699387,5.19696388637987,5.27758993668131,514890.408804433,0.0,1.0
2008-05-07,38.1,38.91,38.0024,38.91,122968,5.206529688958,5.31721969021932,5.19319222707763,5.31721969021932,899847.130409361,0.0,1.0
2008-05-08,38.42,38.82,38.06,38.46,130080,5.25025907217235,5.30492080119028,5.20106351605621,5.25572524507414,951890.855536803,0.0,1.0
2008-05-09,38.68,38.71,38.2,38.2,95848,5.28578919603401,5.28988882571035,5.22019512121249,5.22019512121249,701390.180823274,0.0,1.0
2008-05-12,39.67,40.0,38.6,38.6,99249,5.42107697535339,5.46617290179318,5.27485685023042,5.27485685023042,726277.794596957,0.0,1.0
2008-05-13,39.79,39.99,39.5,39.7,112544,5.43747549405877,5.46480635856773,5.39784574052076,5.42517660502973,823567.06984574,0.0,1.0
2008-05-14,40.08,40.09,39.7,40.0,214929,5.47710524759677,5.47847179082222,5.42517660502973,5.46617290179318,1572793.27867212,0.0,1.0
2008-05-15,40.87,41.45,39.83,40.1,239443,5.58506216240718,5.66432166948318,5.44294166696056,5.47983833404766,1752180.2131173,0.0,1.0
2008-05-16,41.23,41.25,40.55,40.87,152871,5.63425771852332,5.63699080497422,5.54133277919284,5.58506216240718,1118669.33407723,0.0,1.0
2008-05-19,40.54,41.33,40.5,41.33,90857,5.53996623596739,5.6479231507778,5.53450006306559,5.6479231507778,664867.369784035,0.0,1.0
2008-05-20,40.68,41.0,40.5,40.5,132465,5.55909784112366,5.60282722433801,5.53450006306559,5.53450006306559,969343.651435138,0.0,1.0
2008-05-21,40.76,41.35,40.61,40.85,86970,5.57003018692725,5.6506562372287,5.54953203854553,5.58232907595629,636423.337223522,0.0,1.0
2008-05-22,41.18,41.3,40.76,40.89,80875,5.62742500239608,5.64382352110146,5.57003018692725,5.58779524885808,591821.747705558,0.0,1.0
2008-05-23,40.6,41.04,40.41,40.95,70451,5.54816549532008,5.6082933972398,5.52220117403656,5.59599450821077,515541.687141938,0.0,1.0
2008-05-27,40.9,40.97,40.28,40.53,82465,5.58916179208353,5.59872759466166,5.50443611210573,5.53859969274194,603456.944971113,0.0,1.0
2008-05-28,40.78,41.0,40.49,40.91,169655,5.57276327337815,5.60282722433801,5.53313351984015,5.59052833530897,1241490.18370308,0.0,1.0
2008-05-29,41.05,41.1,40.79,40.82,82774,5.60965994046525,5.61649265659249,5.5741298166036,5.57822944627994,605718.124817061,0.0,1.0
2008-05-30,41.0,41.03,40.36,41.01,138781,5.60282722433801,5.60692685401435,5.51536845790932,5.60419376756346,1015562.46019567,0.0,1.0
2008-06-02,40.7,41.06,40.43,40.9,157465,5.56183092757456,5.6110264836907,5.52493426048746,5.58916179208353,1152287.00466715,0.0,1.0
2008-06-03,40.97,41.08,40.51,40.8,160247,5.59872759466166,5.6137595701416,5.53586660629104,5.57549635982904,1172644.94101481,0.0,1.0
2008-06-04,40.85,41.13,40.49,40.78,135557,5.58232907595629,5.62059228626884,5.53313351984015,5.57276327337815,991970.085362871,0.0,1.0
2008-06-05,41.35,41.35,40.86,41.01,164134,5.6506562372287,5.6506562372287,5.58369561918173,5.60419376756346,1201088.97357532,0.0,1.0
2008-06-06,40.5,41.31,40.46,41.31,104284,5.53450006306559,5.64519006432691,5.5290338901638,5.64519006432691,763122.585937885,0.0,1.0
2008-06-09,40.35,41.03,40.17,40.67,88560,5.51400191468387,5.60692685401435,5.4894041366258,5.55773129789822,648058.534489078,0.0,1.0
2008-06-10,40.34,40.89,40.0,40.06,153357,5.51263537145842,5.58779524885808,5.46617290179318,5.47437216114587,1122225.75286407,0.0,1.0
2008-06-11,39.8,40.63,39.68,40.26,144479,5.43884203728421,5.55226512499642,5.42244351857883,5.50170302565484,1057258.90926431,0.0,1.0
2008-06-12,40.56,41.08,40.0,40.16,111352,5.54269932241828,5.6137595701416,5.46617290179318,5.48803759340035,814844.330763639,0.0,1.0
2008-06-13,40.78,40.92,40.28,40.8,56360,5.57276327337815,5.59189487853442,5.50443611210573,5.57549635982904,412427.495526247,0.0,1.0
2008-06-16,41.17,41.24,40.4,40.57,109585,5.62605845917063,5.63562426174877,5.52083463081111,5.54406586564373,801913.8945572,0.0,1.0
2008-06-17,40.83,41.38,40.83,41.21,69258,5.57959598950539,5.65475586690505,5.57959598950539,5.63152463207242,506811.630325706,0.0,1.0
2008-06-18,40.83,40.91,40.52,40.56,61263,5.57959598950539,5.59052833530897,5.53723314951649,5.54269932241828,448306.345962109,0.0,1.0
2008-06-19,39.84,40.7,39.42,40.7,114178,5.44430821018601,5.56183092757456,5.38691339471718,5.56183092757456,835524.247412985,0.0,1.0
2008-06-20,39.95,39.95,39.12,39.59,129152,5.45934018566594,5.45934018566594,5.34591709795373,5.4101446295498,945099.998264831,0.0,1.0
2008-06-23,38.74,39.94,38.74,39.94,82155,5.2939884553867,5.45797364244049,5.2939884553867,5.45797364244049,601188.447391036,0.0,1.0
2008-06-24,38.89,39.23,38.26,38.68,121952,5.31448660376842,5.36094907343366,5.22839438056518,5.28578919603401,892412.312534011,0.0,1.0
2008-06-25,39.04,39.81,38.62,39.1,75751,5.33498475215014,5.44020858050966,5.27758993668131,5.34318401150283,554325.678027125,0.0,1.0
2008-06-26,38.83,39.5,38.54,38.54,74072,5.30628734441573,5.39784574052076,5.26665759087773,5.26665759087773,542039.202424063,0.0,1.0
2008-06-27,39.16,39.87,38.71,38.93,271422,5.35138327085552,5.44840783986235,5.28988882571035,5.31995277667021,1986194.03283756,0.0,1.0
2008-06-30,37.61,38.98,37.61,38.6,138339,5.13956907091104,5.32678549279745,5.13956907091104,5.27485685023042,1012328.02171053,0.0,1.0
2008-07-01,38.39,38.57,37.0,37.22,261749,5.246159442496,5.27075722055407,5.05620993415869,5.08627388511855,1915409.59060503,0.0,1.0
2008-07-02,38.55,38.92,38.22,38.22,122350,5.26802413410318,5.31858623344476,5.22292820766338,5.22292820766338,895324.770717465,0.0,1.0
2008-07-03,38.13,38.6,37.94,38.51,83966,5.21062931863435,5.27485685023042,5.18466499735083,5.26255796120138,614440.863899164,0.0,1.0
2008-07-07,37.37,38.62,36.88,38.14,107862,5.10677203350028,5.27758993668131,5.03981141545331,5.2119958618598,789305.438652449,0.0,1.0
2008-07-08,38.76,38.76,36.8,37.53,76060,5.29672154183759,5.29672154183759,5.02887906964972,5.12863672510745,556586.857873072,0.0,1.0
2008-07-09,37.77,39.1,37.59,38.64,105477,5.16143376251821,5.34318401150283,5.13683598446014,5.28032302313221,771852.642754116,0.0,1.0
2008-07-10,37.62,38.24,37.29,37.74,114664,5.14093561413649,5.22566129411428,5.09583968769669,5.15733413284187,839080.666199815,0.0,1.0
2008-07-11,38.52,38.67,36.64,37.65,215150,5.26392450442683,5.28442265280856,5.00701437804255,5.14503524381283,1574410.49791469,0.0,1.0
2008-07-14,37.08,38.83,36.51,37.65,171864,5.06714227996228,5.30628734441573,4.98924931611172,5.14503524381283,1257655.05839466,0.0,1.0
2008-07-15,36.06,38.02,36.06,36.61,177739,4.92775487096655,5.19559734315442,4.92775487096655,5.00291474836621,1300646.74640418,0.0,1.0
2008-07-16,37.87,38.1,37.06,37.35,222527,5.17509919477269,5.206529688958,5.06440919351138,5.10403894704938,1628393.4225864,0.0,1.0
2008-07-17,38.64,38.95,37.81,37.99,200044,5.28032302313221,5.32268586312111,5.16689993542,5.19149771347807,1463868.80615778,0.0,1.0
2008-07-18,39.11,39.48,38.1,38.74,143640,5.34455055472828,5.39511265406987,5.206529688958,5.2939884553867,1051119.33032985,0.0,1.0
2008-07-21,38.64,39.89,38.3801,39.42,119170,5.28032302313221,5.45114092631325,5.24480656470281,5.38691339471718,872054.376186354,0.0,1.0
2008-07-22,40.05,40.2,38.41,38.49,161440,5.47300561792042,5.49350376630215,5.2488925289469,5.25982487475049,1181374.99783104,0.0,1.0
2008-07-23,40.0,40.5,39.68,40.21,104152,5.46617290179318,5.53450006306559,5.42244351857883,5.49487030952759,762156.645032819,0.0,1.0
2008-07-24,39.18,40.14,38.86,39.91,107244,5.35411635730642,5.48530450694946,5.31038697409207,5.45387401276415,784783.078960554,0.0,1.0
2008-07-25,39.49,39.805,38.79,39.27,132553,5.39647919729532,5.43952530889694,5.30082117151394,5.36641524633546,969987.612038513,0.0,1.0
2008-07-28,38.73,39.97,38.46,38.93,127253,5.29262191216125,5.46207327211684,5.25572524507414,5.31995277667021,931203.621153327,0.0,1.0
2008-07-29,40.04,40.25,38.8,38.94,184143,5.47163907469497,5.50033648242939,5.30218771473938,5.32131931989566,1347509.51576809,0.0,1.0
2008-07-30,40.12,40.42,39.37,39.89,143375,5.55089858177097,5.59240579948113,5.44713053749559,5.51907638152652,1036265.55507429,0.5,1.0
2008-07-31,40.44,40.59,39.85,40.09,143375,5.59517294732847,5.61592655618355,5.51354208583184,5.54674785999996,1036265.55507429,0.0,1.0
2008-08-01,40.23,40.66,39.74,40.18,90283,5.56611789493136,5.62561157364925,5.49832277267145,5.559200025313,652534.703461359,0.0,1.0
2008-08-04,40.77,40.77,39.27,40.0,198145,5.64083088680964,5.64083088680964,5.43329479825888,5.53429569468691,1432124.41785664,0.0,1.0
2008-08-05,40.66,41.34,40.08,40.77,267624,5.62561157364925,5.71969460045892,5.54536428607629,5.64083088680964,1934294.91132486,0.0,1.0
2008-08-06,40.57,40.9,40.18,40.75,239929,5.6131594083362,5.65881734781737,5.559200025313,5.63806373896229,1734124.90576056,0.0,1.0
2008-08-07,40.38,40.86,40.01,40.47,276325,5.58687150378644,5.65328305212268,5.53567926861058,5.59932366909948,1997182.76900369,0.0,1.0
2008-08-08,40.62,40.63,40.12,40.41,211661,5.62007727795456,5.62146085187823,5.55089858177097,5.59102222555745,1529813.45180526,0.0,1.0
2008-08-11,42.36,42.39,40.46,40.6,332553,5.86081914067344,5.86496986244446,5.59794009517581,5.61731013010722,2403579.55805839,0.0,1.0
2008-08-12,42.93,43.15,42.19,42.45,412235,5.93968285432273,5.97012148064351,5.83729838397102,5.87327130598649,2979493.8524572,0.0,1.0
2008-08-13,43.5,43.55,42.53,43.0,418021,6.01854656797202,6.02546443759038,5.88433989737586,5.94936787178843,3021313.08524994,0.0,1.0
2008-08-14,43.47,43.74,42.89,42.89,313958,6.014395846201,6.05175234214014,5.93414855862804,5.93414855862804,2269181.24596349,0.0,1.0
2008-08-15,43.91,43.91,43.4001,43.45,179549,6.07527309884256,6.07527309884256,6.00472466447454,6.01162869835366,1297718.87810311,0.0,1.0
2008-08-18,44.02,44.8,43.98,44.69,294523,6.09049241200295,6.19841117804934,6.08495811630826,6.18319186488895,2128711.70062525,0.0,1.0
2008-08-19,43.38,44.44,43.36,44.08,135247,6.00194368088796,6.14860251679716,5.99917653304061,6.09879385554498,977519.145786453,0.0,1.0
2008-08-20,43.43,43.71,42.79,43.61,189134,6.00886155050632,6.04760162036912,5.92031281939133,6.03376588113241,1366995.98600468,0.0,1.0
2008-08-21,42.9,43.47,42.7,43.34,127473,5.93553213255171,6.014395846201,5.90786065407828,5.99640938519327,921331.327651162,0.0,1.0
2008-08-22,43.4,43.45,41.67,42.94,104152,6.0047108287353,6.01162869835366,5.76535253994009,5.9410664282464,752775.100903907,0.0,1.0
2008-08-25,43.35,43.48,43.01,43.4,84673,5.99779295911694,6.01577942012467,5.9507514457121,6.0047108287353,611987.538586264,0.0,1.0
2008-08-26,43.21,43.68,42.7,43.15,78180,5.97842292418554,6.04345089859811,5.90786065407828,5.97012148064351,565058.351147049,0.0,1.0
2008-08-27,43.12,43.67,42.4,42.9,73587,5.96597075887249,6.04206732467444,5.86635343636813,5.93553213255171,531861.715091557,0.0,1.0
2008-08-28,43.73,43.73,43.11,43.53,113958,6.05036876821647,6.05036876821647,5.96458718494882,6.02269728974303,823649.521361159,0.0,1.0
2008-08-29,43.72,43.8,43.07,43.42,127076,6.0489851942928,6.06005378568217,5.95905288925413,6.00747797658264,918461.947177825,0.0,1.0
2008-09-02,43.72,44.08,43.26,44.07,282420,6.0489851942928,6.09879385554498,5.9853407938039,6.09741028162131,2041235.34831094,0.0,1.0
2008-09-03,43.75,44.19,42.8101,43.48,626678,6.05313591606381,6.11401316870537,5.92309380297791,6.01577942012467,4529414.65055168,0.0,1.0
2008-09-04,43.23,44.2,43.23,43.67,243330,5.98119007203288,6.11539674262904,5.98119007203288,6.04206732467444,1758706.17273742,0.0,1.0
2008-09-05,43.89,44.09,42.55,42.95,329152,6.07250595099522,6.10017742946865,5.8871070452232,5.94245000217007,2378998.29108152,0.0,1.0
2008-09-08,45.07,45.16,44.15,44.53,535998,6.23576767398848,6.24821983930152,6.10847887301068,6.16105468211021,3874010.56661699,0.0,1.0
2008-09-09,44.47,45.6,44.44,45.24,547394,6.15275323856818,6.30909709194308,6.14860251679716,6.2592884306909,3956376.96428482,0.0,1.0
2008-09-10,43.91,44.71,43.39,44.34,253754,6.07527309884256,6.1859590127363,6.00332725481163,6.13476677756044,1834047.28622369,0.0,1.0
2008-09-11,44.32,44.33,42.76,42.97,149956,6.1319996297131,6.13338320363677,5.91616209762031,5.94521715001742,1083830.77647233,0.0,1.0
2008-09-12,44.86,45.23,43.15,43.89,97571,6.20671262159137,6.25790485676723,5.97012148064351,6.07250595099522,705209.879505868,0.0,1.0
2008-09-15,43.71,45.24,43.26,43.53,134761,6.04760162036912,6.2592884306909,5.9853407938039,6.02269728974303,974006.503695671,0.0,1.0
2008-09-16,45.7,45.95,42.9,43.59,194170,6.3229328311798,6.35752217927159,5.93553213255171,6.03099873328506,1403394.47483017,0.0,1.0
2008-09-17,45.25,45.67,44.29,44.91,247924,6.26067200461457,6.31878210940878,6.12784890794208,6.21363049120973,1791910.03645154,0.0,1.0
2008-09-18,47.2,47.46,43.66,45.0,300044,6.53046891973056,6.56644184174602,6.04068375075077,6.22608265652278,2168615.6038829,0.0,1.0
2008-09-19,48.53,51.56,48.0,51.07,234938,6.7144842515789,7.13370715045143,6.6411548336243,7.06591202819152,1698051.66157311,0.0,1.0
2008-09-22,49.96,51.0,48.58,48.58,201767,6.91233532266395,7.05622701072581,6.72140212119726,6.72140212119726,1458302.99738919,0.0,1.0
2008-09-23,50.11,51.0,48.57,50.99,125972,6.93308893151903,7.05622701072581,6.72001854727358,7.05484343680214,910482.612058021,0.0,1.0
2008-09-24,50.0,50.76,47.1,50.5,87677,6.91786961835864,7.02302123655769,6.51663318049384,6.98704831454223,633699.425089791,0.0,1.0
2008-09-25,48.63,50.879,48.18,50.01,60159,6.72831999081562,7.03948576624939,6.66605916425039,6.91925319228231,434808.715101756,0.0,1.0
2008-09-26,47.61,49.0,47.61,47.858,46069,6.5871954506011,6.77951222599147,6.5871954506011,6.62150808390816,332971.005103523,0.0,1.0
2008-09-29,46.88,48.99,45.06,48.2,64355,6.48619455417306,6.7781286520678,6.23438410006481,6.66882631209773,465135.970683914,0.0,1.0
2008-09-30,44.33,46.49,43.56,46.31,106846,6.13338320363677,6.43223517114987,6.02684801151405,6.40733084052377,772246.413234301,0.0,1.0
2008-10-01,45.26,45.93,43.27,44.12,98057,6.26205557853824,6.35475503142425,5.98672436772757,6.10432815123966,708722.521596652,0.0,1.0
2008-10-02,43.5,45.7,43.4,44.07,138781,6.01854656797202,6.3229328311798,6.0047108287353,6.09741028162131,1003061.69136018,0.0,1.0
2008-10-03,42.71,44.0,42.11,43.28,94567,5.90924422800195,6.0877252641556,5.82622979258165,5.98810794165124,683497.993002341,0.0,1.0
2008-10-06,40.15,41.72,39.6,41.57,118463,5.55504930354199,5.77227040955845,5.47895273774004,5.75151680070337,856210.123457826,0.0,1.0
2008-10-07,38.63,40.45,38.63,40.0,103445,5.34474606714389,5.59655652125214,5.34474606714389,5.53429569468691,747665.146257438,0.0,1.0
2008-10-08,35.78,38.63,34.82,38.24,239753,4.95042749889744,5.34474606714389,4.81760440222496,5.29078668412069,1732852.83784291,0.0,1.0
2008-10-09,33.58,36.7,33.58,35.19,221864,4.64604123568966,5.07771629987524,4.64604123568966,4.86879663740081,1603557.25273585,0.0,1.0
2008-10-10,34.85,34.85,33.06,33.06,209541,4.82175512399597,4.82175512399597,4.57409539165873,4.57409539165873,1514490.81552448,0.0,1.0
2008-10-13,37.23,37.43,35.2,36.13,125177,5.15104571782984,5.17871719630328,4.87018021132448,4.99885258622595,904736.623452727,0.0,1.0
2008-10-14,38.69,38.84,37.6501,37.95,111263,5.35304751068592,5.37380111954099,5.20916965836329,5.25066304033421,804170.981372142,0.0,1.0
2008-10-15,36.71,38.81,36.46,38.81,102473,5.07909987379891,5.36965039776998,5.04451052570712,5.36965039776998,740639.862075871,0.0,1.0
2008-10-16,38.55,38.64,36.12,38.19,127783,5.33367747575451,5.34612964106756,4.99746901230228,5.28386881450233,923571.901824295,0.0,1.0
2008-10-17,40.86,43.0,36.112,37.54,209629,5.65328305212268,5.94936787178843,4.99636215316335,5.19393650946367,1515126.84948331,0.0,1.0
2008-10-20,42.33,42.48,40.78,41.51,161837,5.85666841890243,5.8774220277575,5.64221446073331,5.74321535716134,1169702.58857233,0.0,1.0
2008-10-21,42.3,42.92,40.51,42.47,96643,5.85251769713141,5.93829928039906,5.60485796479417,5.87603845383383,698502.612303713,0.0,1.0
2008-10-22,43.0,43.35,41.76,41.76,160645,5.94936787178843,5.99779295911694,5.77780470525314,5.77780470525314,1161087.2194937,0.0,1.0
2008-10-23,43.1,43.4,42.24,42.58,123940,5.96320361102515,6.0047108287353,5.84421625358938,5.89125776699422,895796.009736061,0.0,1.0
2008-10-24,41.39,43.0,41.39,41.55,103843,5.72661247007728,5.94936787178843,5.72661247007728,5.74874965285603,750541.754389397,0.0,1.0
2008-10-27,41.45,42.93,39.545,39.545,70274,5.73491391361931,5.93968285432273,5.47134308115985,5.47134308115985,507916.48207352,0.0,1.0
2008-10-28,42.93,43.66,41.11,41.46,115150,5.93968285432273,6.04068375075077,5.68787240021447,5.73629748754299,832264.890439789,0.0,1.0
2008-10-29,43.91,44.91,42.77,43.38,130477,6.07527309884256,6.21363049120973,5.91754567154398,6.00194368088796,943043.214154688,0.0,1.0
2008-10-30,44.28,44.9,43.24,44.66,110645,6.12646533401841,6.21224691728606,5.98257364595655,6.17904114311794,799704.288343122,0.0,1.0
2008-10-31,46.51,46.51,43.6601,43.6601,136970,6.43500231899721,6.43500231899721,6.04069758649,6.04069758649,989972.401593902,0.0,1.0
2008-11-03,45.97,46.73,45.34,45.91,118772,6.36028932711893,6.46544094531799,6.27312416992762,6.3519878835769,858443.469972338,0.0,1.0
2008-11-04,46.72,47.64,45.85,46.49,131670,6.46405737139431,6.59134617237211,6.34368644003487,6.43223517114987,951665.810891942,0.0,1.0
2008-11-05,46.66,47.55,45.99,45.99,126369,6.52493462403587,6.64939222830917,6.4312418208189,6.4312418208189,903668.447233102,0.5,1.0
2008-11-06,45.29,46.98,44.77,46.35,154152,6.33335381745788,6.56968342557234,6.26063701496112,6.48158422254742,1102345.49990802,0.0,1.0
2008-11-07,45.41,45.95,44.36,45.59,73454,6.35013461803405,6.42564822062684,6.20330261299253,6.37530581889831,525271.721095049,0.0,1.0
2008-11-10,44.88,46.58,44.34,45.76,89046,6.27601941548928,6.51374742365175,6.2005058128965,6.39907861971456,636770.573101938,0.0,1.0
2008-11-11,43.64,45.82,43.64,45.13,199735,6.10261780953548,6.40746902000265,6.10261780953548,6.31097941668965,1428310.87773191,0.0,1.0
2008-11-12,43.22,45.0,43.22,44.77,113958,6.04388500751887,6.29280021606546,6.04388500751887,6.26063701496112,814917.020074463,0.0,1.0
2008-11-13,46.06,46.06,42.8,44.22,119965,6.441030621155,6.441030621155,5.98515220550226,6.18372501232032,857873.254297487,0.0,1.0
2008-11-14,44.42,46.42,44.26,45.36,101855,6.21169301328061,6.49137302288352,6.18931861251238,6.34314261779398,728368.110002672,0.0,1.0
2008-11-17,45.33,45.87,44.61,44.82,92756,6.33894741764994,6.41446102024272,6.23826261419289,6.26762901520119,663300.892557143,0.0,1.0
2008-11-18,45.63,46.5,43.6,45.88,87765,6.38089941909037,6.50256022326764,6.09702420934342,6.41585942029074,627610.104308915,0.0,1.0
2008-11-19,43.12,46.21,43.12,45.64,107686,6.04528340756688,6.47849133264531,6.04528340756688,6.39857919112599,768106.308165442,0.11,1.0
2008-11-20,41.5,43.85,41.27,43.49,123057,5.8181646895646,6.14762702740742,5.78591943947786,6.09715620118469,877745.091877447,0.0,1.0
2008-11-21,41.96,42.68,39.93,42.6,141652,5.88265518973809,5.98359684218355,5.5980558085377,5.97238110302294,1010380.13078999,0.0,1.0
2008-11-24,43.95,44.31,40.02,42.66,176855,6.16164670135817,6.2121175275809,5.61067351509338,5.98079290739339,1261477.26845272,0.0,1.0
2008-11-25,42.31,44.99,40.6,44.39,977032,5.93172404856574,6.30745131044606,5.69198762400778,6.22333326674151,6969006.57912355,0.0,1.0
2008-11-26,42.25,42.64,41.27,41.9,115857,5.92331224419529,5.97798897260324,5.78591943947786,5.87424338536763,826388.690685173,0.0,1.0
2008-11-28,42.77,42.87,41.48,41.77,51281,5.99621454873923,6.01023422268999,5.81536075477445,5.85601780923165,365778.83465847,0.0,1.0
2008-12-01,42.77,44.75,41.9,41.9,182244,5.99621454873923,6.27380409296424,5.87424338536763,5.87424338536763,1299916.10817843,0.0,1.0
2008-12-02,43.55,43.84,41.25,43.84,349426,6.10556800555514,6.14622506001234,5.78311550468771,6.14622506001234,2492397.47819603,0.0,1.0
2008-12-03,45.0,45.0,42.53,43.25,101943,6.30885327784113,6.30885327784113,5.96256733125741,6.06350898370287,727142.445381105,0.0,1.0
2008-12-04,45.49,45.71,44.09,44.3,176634,6.37754968019985,6.40839296289152,6.18127424488924,6.21071556018583,1259900.91224945,0.0,1.0
2008-12-05,45.67,46.0,44.66,44.82,105565,6.40278509331121,6.44905001734871,6.26118638640856,6.28361786472977,752977.568314218,0.0,1.0
2008-12-08,44.95,46.41,44.5,45.9,137058,6.30184344086575,6.50653068054682,6.23875490808734,6.43503034339796,977611.893695923,0.0,1.0
2008-12-09,43.28,46.348,43.05,44.53,225265,6.06771488588809,6.49783848269735,6.03546963580135,6.24296081027257,1606777.73813577,0.0,1.0
2008-12-10,42.99,44.01,42.0,43.25,88472,6.0270578314309,6.17005850572863,5.88826305931839,6.06350898370287,631056.04531706,0.0,1.0
2008-12-11,42.67,43.644,42.29,43.08,94876,5.98219487478847,6.11874649906885,5.92892011377559,6.03967553798658,676734.711044188,0.0,1.0
2008-12-12,43.65,43.65,41.526,41.526,97482,6.1195876795059,6.1195876795059,5.8218098047918,5.8218098047918,695322.875142392,0.0,1.0
2008-12-15,42.75,44.01,42.06,44.01,90062,5.99341061394908,6.17005850572863,5.89667486368885,6.17005850572863,642397.250580354,0.0,1.0
2008-12-16,44.4,44.4,42.63,43.27,53975,6.22473523413658,6.22473523413658,5.97658700520817,6.06631291849302,384994.68810458,0.0,1.0
2008-12-17,43.1,44.34,43.1,43.89,114841,6.04247947277673,6.21632342976613,6.04247947277673,6.15323489698772,819141.731850264,0.0,1.0
2008-12-18,43.06,43.62,42.64,43.55,80786,6.03687160319643,6.11538177732067,5.97798897260324,6.10556800555514,576233.087044308,0.0,1.0
2008-12-19,42.89,44.43,42.68,43.15,164841,6.01303815748014,6.22894113632181,5.98359684218355,6.04948930975211,1175783.40679661,0.0,1.0
2008-12-22,44.31,44.63,42.89,42.89,133481,6.2121175275809,6.25698048422333,6.01303815748014,6.01303815748014,952097.748270262,0.0,1.0
2008-12-23,44.72,45.01,43.27,43.27,95848,6.26959819077901,6.31025524523621,6.06631291849302,6.06631291849302,683667.825205145,0.0,1.0
2008-12-24,44.12,44.79,43.8599,44.49,27473,6.18548014707446,6.27941196254454,6.14901497512854,6.23735294069227,195960.334716019,0.0,1.0
2008-12-26,44.99,45.13,44.08,44.08,24072,6.30745131044606,6.32707885397712,6.17987227749416,6.17987227749416,171701.567986168,0.0,1.0
2008-12-29,45.47,45.47,44.4099,45.0,76767,6.3747457454097,6.3747457454097,6.22612318185771,6.30885327784113,547566.229212121,0.0,1.0
2008-12-30,45.2,45.45,44.66,45.13,52385,6.33689262574265,6.37194181061955,6.26118638640856,6.32707885397712,373653.482841286,0.0,1.0
2008-12-31,45.6,45.95,44.42,45.02,98454,6.39297132154568,6.44204018037334,6.22753916892674,6.31165721263129,702255.989303349,0.0,1.0
2009-01-02,45.33,45.77,44.76,45.77,57951,6.35511820187863,6.41680476726197,6.27520606035931,6.41680476726197,413354.834096313,0.0,1.0
2009-01-05,44.0,45.16,43.75,45.16,132951,6.16865653833355,6.33128475616235,6.13360735345666,6.33128475616235,948317.34651583,0.0,1.0
2009-01-06,43.78,44.22,42.92,44.0,107862,6.13781325564188,6.19949982102522,6.01724405966537,6.16865653833355,769361.686861254,0.0,1.0
2009-01-07,42.49,43.69,42.33,43.69,86175,5.95695946167711,6.1251955490862,5.93452798335589,6.1251955490862,614671.926770025,0.0,1.0
2009-01-08,43.85,44.19,42.04,42.04,83569,6.14762702740742,6.19529391883999,5.89387092889869,5.89387092889869,596083.762671822,0.0,1.0
2009-01-09,42.16,44.99,42.16,44.99,98763,5.9106945376396,6.30745131044606,5.9106945376396,6.30745131044606,704460.034854518,0.0,1.0
2009-01-12,41.94,43.05,41.76,42.56,193330,5.87985125494794,6.03546963580135,5.85461584183657,5.96677323344264,1378990.70034754,0.0,1.0
2009-01-13,43.11,43.33,41.86,42.26,114355,6.04388144017181,6.07472472286347,5.86863551578733,5.92471421159036,815675.174769785,0.0,1.0
2009-01-14,42.46,43.51,42.26,43.03,82951,5.95275355949188,6.09996013597484,5.92471421159036,6.0326657010112,591675.671569485,0.0,1.0
2009-01-15,43.76,43.76,42.59,42.81,101943,6.13500932085173,6.13500932085173,5.97097913562786,6.00182241831953,727142.445381105,0.0,1.0
2009-01-16,44.36,44.36,43.52,44.04,135468,6.21912736455628,6.21912736455628,6.10136210336991,6.17426440791386,966270.688432629,0.0,1.0
2009-01-20,42.15,44.42,42.06,43.8,116652,5.90929257024453,6.22753916892674,5.89667486368885,6.14061719043204,832059.29331682,0.0,1.0
2009-01-21,42.78,42.948,40.86,42.15,152253,5.9976165161343,6.02116956837158,5.72843877627975,5.90929257024453,1085995.29871212,0.0,1.0
2009-01-22,41.4,42.91,41.0812,41.98,77164,5.80414501561384,6.01584209227029,5.75945029505883,5.88545912452824,550397.964111195,0.0,1.0
2009-01-23,41.76,41.77,40.75,41.17,108966,5.85461584183657,5.85601780923165,5.71301713493392,5.7718997655271,777236.335044069,0.0,1.0
2009-01-26,41.26,41.99,41.05,41.87,65371,5.78451747208278,5.88686109192332,5.75507615678619,5.87003748318241,466280.45865835,0.0,1.0
2009-01-27,41.68,41.83,40.07,41.26,128666,5.84340010267597,5.8644296136021,5.61768335206876,5.78451747208278,917753.154972928,0.0,1.0
2009-01-28,43.31,43.31,42.0,42.42,79284,6.07192078807332,6.07192078807332,5.88826305931839,5.94714568991158,565519.57112892,0.0,1.0
2009-01-29,41.41,43.48,41.4,43.29,74249,5.80554698300892,6.09575423378961,5.80414501561384,6.06911685328317,529605.754461823,0.0,1.0
2009-01-30,41.4,42.2,41.11,41.78,77076,5.80414501561384,5.91630240721991,5.76348796115664,5.85741977662672,549770.27476329,0.0,1.0
2009-02-02,42.87,42.9,40.66,40.9,106360,6.01023422268999,6.01444012487521,5.70039942837823,5.73404664586005,758648.170945864,0.0,1.0
2009-02-03,43.99,44.34,42.64,42.74,151369,6.16725457093848,6.21632342976613,5.97798897260324,5.992008646554,1079689.87389906,0.0,1.0
2009-02-04,42.98,44.0,41.6,44.0,101458,6.09575423378961,6.24041848038024,5.90003201781405,6.24041848038024,715360.999271957,0.5,1.0
2009-02-05,41.97,42.72,41.35,41.94,73277,5.95250826412634,6.05887903367827,5.86457509463007,5.94825343334426,516662.145357204,0.0,1.0
2009-02-06,42.18,42.19,40.89,41.72,145141,5.98229207960088,5.98371035652824,5.79933435597155,5.91705134094236,1023361.49732235,0.0,1.0
2009-02-09,41.72,42.52,41.3,41.89,65680,5.91705134094236,6.03051349513109,5.85748370999327,5.94116204870746,463097.147905361,0.0,1.0
2009-02-10,39.71,41.37,39.29,41.37,176369,5.63197767854317,5.86741164848479,5.57241004759409,5.86741164848479,1243544.16685324,0.0,1.0
2009-02-11,40.26,40.38,39.28,39.54,113560,5.70998290954792,5.72700223267623,5.57099177066673,5.60786697077806,800689.89214575,0.0,1.0
2009-02-12,39.73,40.42,38.9,40.14,90371,5.63481423239789,5.73267534038567,5.51709724742708,5.69296358641961,637188.677730746,0.0,1.0
2009-02-13,39.86,40.25,38.9,39.44,137456,5.65325183245356,5.70856463262056,5.51709724742708,5.59368420150447,969176.028661378,0.0,1.0
2009-02-17,38.35,39.74,38.33,39.71,164753,5.43909201642233,5.63623250932525,5.43625546256761,5.63197767854317,1161641.96724805,0.0,1.0
2009-02-18,37.55,38.74,37.39,38.3,160336,5.32562986223359,5.49440481658933,5.30293743139585,5.43200063178553,1130498.54303523,0.0,1.0
2009-02-19,35.76,37.62,35.67,37.55,175044,5.07175829223631,5.33555780072511,5.05899379989008,5.32562986223359,1234201.84467031,0.0,1.0
2009-02-20,35.0,35.73,34.34,35.73,211352,4.96396924575701,5.06750346145423,4.87036296855131,5.06750346145423,1490202.62491008,0.0,1.0
2009-02-23,34.25,35.0493,34.25,35.04,143242,4.85759847620508,4.97096135100889,4.85759847620508,4.96964235346645,1009972.01066169,0.0,1.0
2009-02-24,35.0,35.0,33.49,34.0,158966,4.96396924575701,4.96396924575701,4.74980942972578,4.8221415530211,1120838.93443855,0.0,1.0
2009-02-25,34.78,35.25,34.04,34.58,160777,4.93276715335511,4.99942616894099,4.82781466073053,4.90440161480793,1133607.94989008,0.0,1.0
2009-02-26,36.43,36.8,35.01,35.03,176060,5.16678284636937,5.21925909268166,4.96538752268437,4.96822407653909,1241365.46681209,0.0,1.0
2009-02-27,37.03,37.27,35.33,35.4,176767,5.25187946201092,5.28591810826754,5.01077238435986,5.02070032285138,1246350.38891271,0.0,1.0
2009-03-02,35.57,36.83,35.54,36.71,145539,5.04481103061648,5.22351392346374,5.04055619983441,5.20649460033543,1026167.71938183,0.0,1.0
2009-03-03,35.75,36.59,35.47,35.59,283657,5.07034001530895,5.18947527720712,5.03062826134289,5.0476475844712,2000011.38373007,0.0,1.0
2009-03-04,34.76,36.03,34.65,35.78,167977,4.92993059950039,5.110051769275,4.91432955329944,5.07459484609103,1184373.77609164,0.0,1.0
2009-03-05,33.85,35.19,33.4,34.68,158171,4.80086739911071,4.99091650737684,4.73704493737955,4.91858438408152,1115233.54112879,0.0,1.0
2009-03-06,33.9,34.52,33.0201,34.13,159938,4.80795878374751,4.89589195324377,4.68316459690918,4.84057915307677,1127692.32097576,0.0,1.0
2009-03-09,34.94,35.96,33.73,35.96,137765,4.95545958419286,5.10012383078349,4.7838480759824,5.10012383078349,971354.728702529,0.0,1.0
2009-03-10,35.36,35.43,33.48,34.9,147571,5.01502721514194,5.02495515363346,4.74839115279842,4.94978647648342,1040494.96366538,0.0,1.0
2009-03-11,34.67,35.99,34.55,35.5,123145,4.91716610715416,5.10437866156557,4.90014678402585,5.03488309212497,868271.898276579,0.0,1.0
2009-03-12,36.06,36.11,34.34,34.82,186263,5.11430660005708,5.12139798469388,4.87036296855131,4.93844026106455,1313304.87302522,0.0,1.0
2009-03-13,35.86,36.37,35.36,35.9,95362,5.0859410615099,5.15827318480522,5.01502721514194,5.09161416921934,672379.266421301,0.0,1.0
2009-03-16,35.5,36.65,35.24,36.2,115283,5.03488309212497,5.19798493877127,4.99800789201363,5.13416247704011,812838.436388151,0.0,1.0
2009-03-17,36.82,37.0,35.36,35.36,116961,5.22209564653638,5.24762463122884,5.01502721514194,5.01502721514194,824669.694216792,0.0,1.0
2009-03-18,38.19,38.19,36.34,36.98,204859,5.41639958558458,5.41639958558458,5.15401835402314,5.24478807737412,1444421.72080914,0.0,1.0
2009-03-19,37.25,38.58,37.1004,38.37,179373,5.28308155441282,5.47171238575159,5.26186413157953,5.44192857027704,1264724.797674,0.0,1.0
2009-03-20,37.1,37.54,36.27,37.17,291034,5.26180740050243,5.32421158530624,5.14409041553162,5.27173533899395,2052025.20315909,0.0,1.0
2009-03-23,39.51,39.51,37.05,38.11,277562,5.60361213999599,5.60361213999599,5.25471601586564,5.40505337016571,1957036.70168861,0.0,1.0
2009-03-24,37.0,39.57,37.0,39.2,139576,5.24762463122884,5.61212180156014,5.24762463122884,5.55964555524785,984123.744154061,0.0,1.0
2009-03-25,38.1,38.19,36.69,37.48,191961,5.40363509323835,5.41639958558458,5.20365804648071,5.31570192374208,1353480.3838164,0.0,1.0
2009-03-26,38.87,38.87,37.28,38.31,194965,5.512842416645,5.512842416645,5.2873363851949,5.43341890871289,1374661.01463716,0.0,1.0
2009-03-27,37.68,38.87,37.44,37.71,237633,5.34406746228926,5.512842416645,5.31002881603264,5.34832229307134,1675504.94135498,0.0,1.0
2009-03-30,36.27,37.43,36.11,37.25,261352,5.14409041553162,5.30861053910528,5.12139798469388,5.28308155441282,1842743.08464315,0.0,1.0
2009-03-31,37.81,37.82,35.82,36.45,255124,5.36250506234493,5.36392333927229,5.08026795380046,5.16961940022409,1798830.6449788,0.0,1.0
2009-04-01,37.87,38.156,36.72,37.46,204240,5.37101472390909,5.41157744403156,5.20791287726279,5.31286536988736,1440057.26991765,0.0,1.0
2009-04-02,36.76,38.4,36.38,38.4,324956,5.21358598497222,5.44618340105912,5.15969146173257,5.44618340105912,2291202.75266039,0.0,1.0
2009-04-03,35.79,36.95,34.92,36.95,323940,5.07601312301838,5.24053324659205,4.95262303033814,5.24053324659205,2284039.13051862,0.0,1.0
2009-04-06,35.24,35.87,34.91,35.5,163472,4.99800789201363,5.08735933843726,4.95120475341078,5.03488309212497,1152609.88066969,0.0,1.0
2009-04-07,36.22,36.9,35.06,35.12,213030,5.13699903089483,5.23344186195525,4.97247890732117,4.98098856888532,1502033.88273872,0.0,1.0
2009-04-08,36.56,36.96,35.92,36.28,183569,5.18522044642504,5.2419515235194,5.09445072307405,5.14550869245898,1294309.9930548,0.0,1.0
2009-04-09,38.09,38.09,36.01,36.97,317138,5.40221681631099,5.40221681631099,5.10721521542029,5.24336980044676,2236079.52637653,0.0,1.0
2009-04-13,39.0,39.0,37.44,38.33,193242,5.53128001670067,5.53128001670067,5.31002881603264,5.43625546256761,1362512.47039476,0.0,1.0
2009-04-14,37.3,38.86,37.3,38.25,230345,5.29017293904962,5.51142413971764,5.29017293904962,5.42490924714873,1624118.64394428,0.0,1.0
2009-04-15,37.94,38.0,36.72,37.15,154240,5.3809426624006,5.38945232396476,5.20791287726279,5.26889878513923,1087516.81018458,0.0,1.0
2009-04-16,38.31,38.93,37.39,37.93,109585,5.43341890871289,5.52135207820916,5.30293743139585,5.37952438547324,772662.92559697,0.0,1.0
2009-04-17,38.26,38.52,37.475,38.16,224161,5.42632752407609,5.46320272418743,5.3149927852784,5.4121447548025,1580516.4398845,0.0,1.0
2009-04-20,37.25,38.93,37.19,37.82,321555,5.28308155441282,5.52135207820916,5.27457189284867,5.36392333927229,2267222.95058935,0.0,1.0
2009-04-21,39.02,39.03,36.56,37.14,232465,5.53411657055539,5.53553484748275,5.18522044642504,5.26748050821187,1639066.35943696,0.0,1.0
2009-04-22,38.43,39.59,38.24,38.55,279549,5.4504382318412,5.61495835541486,5.42349097022138,5.46745755496951,1971046.6595584,0.0,1.0
2009-04-23,38.54,39.07,37.41,38.84,218154,5.46603927804215,5.54120795519218,5.30577398525057,5.50858758586292,1538162.22905217,0.0,1.0
2009-04-24,39.1,39.44,38.09,38.67,230345,5.54546278597426,5.59368420150447,5.40221681631099,5.48447687809782,1624118.64394428,0.0,1.0
2009-04-27,39.55,40.0,38.12,38.54,203534,5.60928524770542,5.67310770943658,5.40647164709307,5.46603927804215,1435079.39862622,0.0,1.0
2009-04-28,39.95,40.42,38.37,39.31,117447,5.66601632479979,5.73267534038567,5.44192857027704,5.5752466014488,828096.387485398,0.0,1.0
2009-04-29,39.49,39.84,38.99,39.84,220848,5.67168943250923,5.7219576346206,5.59987771520726,5.7219576346206,1537687.777827,0.5,1.0
2009-04-30,38.96,40.5,38.77,39.67,166343,5.59556901216914,5.8167491014592,5.5682805595944,5.69754165073793,1158188.42836284,0.0,1.0
2009-05-01,38.92,39.53,38.4201,38.65,152341,5.58982407478499,5.67743436989338,5.51802671982648,5.55104574744192,1060697.37449261,0.0,1.0
2009-05-04,40.95,41.0,38.55,39.14,258436,5.88137964703097,5.88856081876116,5.53668340398153,5.62142123039785,1799399.94272304,0.0,1.0
2009-05-05,40.38,40.97,39.61,40.82,229638,5.79951428930673,5.88425211572304,5.6889242446617,5.86270860053245,1598889.48926246,0.0,1.0
2009-05-06,42.03,42.05,39.94,40.95,237456,6.03649295640321,6.03936542509529,5.73631997808099,5.88137964703097,1653323.50291462,0.0,1.0
2009-05-07,41.42,43.17,41.13,41.66,328622,5.94888266129481,6.20022367185169,5.90723186525967,5.98335228559976,2288080.63883334,0.0,1.0
2009-05-08,43.84,43.84,42.41,42.43,357111,6.29645137303633,6.29645137303633,6.0910698615527,6.09394233024478,2486439.63281342,0.0,1.0
2009-05-11,43.92,44.93,43.13,43.57,385910,6.30794124780464,6.45300091675461,6.19447873446753,6.25767304569326,2686957.04892604,0.0,1.0
2009-05-12,43.43,44.4,43.34,43.62,330345,6.23756576484871,6.37688049641453,6.22463965573436,6.26485421742346,2300077.28829902,0.0,1.0
2009-05-13,43.24,44.56,43.12,43.37,470009,6.21027731227397,6.39986024595116,6.19304250012149,6.22894835877248,3272509.12287497,0.0,1.0
2009-05-14,42.49,43.76,41.9201,43.76,442800,6.10255973632102,6.28496149826801,6.02070874094024,6.28496149826801,3083062.32350665,0.0,1.0
2009-05-15,41.58,42.63,41.23,42.63,268728,5.97186241083144,6.12266701716557,5.92159420872007,6.12266701716557,1871059.55752325,0.0,1.0
2009-05-18,43.53,43.59,41.94,41.95,226369,6.25192810830911,6.26054551438534,6.02356684728886,6.0250030816349,1576128.57974227,0.0,1.0
2009-05-19,41.53,43.71,41.53,43.71,130080,5.96468123910125,6.27778032653781,5.96468123910125,6.27778032653781,905701.777420381,0.0,1.0
2009-05-20,41.21,42.28,41.13,41.93,119170,5.91872174002799,6.07239881505419,5.90723186525967,6.02213061294282,829739.243659185,0.0,1.0
2009-05-21,40.96,41.54,40.5303,41.21,110071,5.88281588137701,5.96611747344728,5.8211008915277,5.91872174002799,766386.072743225,0.0,1.0
2009-05-22,40.75,41.55,40.36,40.89,101281,5.85265496011018,5.96755370779332,5.79664182061465,5.87276224095473,705184.361307762,0.0,1.0
2009-05-26,42.31,42.43,40.42,40.48,200265,6.07670751809231,6.09394233024478,5.80525922669088,5.81387663276712,1394375.51087863,0.0,1.0
2009-05-27,40.86,41.99,40.78,41.99,174337,5.86845353791661,6.03074801901905,5.8569636631483,6.03074801901905,1213847.86877412,0.0,1.0
2009-05-28,41.75,42.08,40.81,41.39,201458,5.99627839471411,6.04367412813341,5.86127236618642,5.9445739582567,1402681.95476288,0.0,1.0
2009-05-29,42.09,42.09,40.93,41.75,152650,6.04511036247945,6.04511036247945,5.87850717833889,5.99627839471411,1062848.8339731,0.0,1.0
2009-06-01,42.26,43.18,41.59,42.14,289841,6.06952634636211,6.20165990619773,5.97329864517748,6.05229153420964,2018062.03005305,0.0,1.0
2009-06-02,42.75,43.19,42.34,42.34,243154,6.13990182931804,6.20309614054377,6.08101622113043,6.08101622113043,1692996.69424105,0.0,1.0
2009-06-03,41.77,42.9,41.4,42.9,156360,5.99915086340619,6.16144534450863,5.94601019260273,6.16144534450863,1088680.27304313,0.0,1.0
2009-06-04,42.5,42.55,41.35,42.24,242226,6.10399597066706,6.11117714239725,5.93882902087254,6.06665387767004,1686535.35314752,0.0,1.0
2009-06-05,41.37,42.44,41.19,42.44,164753,5.94170148956462,6.09537856459082,5.91584927133591,6.09537856459082,1147117.81161854,0.0,1.0
2009-06-08,41.57,41.86,41.22,41.46,92359,5.9704261764854,6.01207697252054,5.92015797437403,5.95462759867897,643063.57980296,0.0,1.0
2009-06-09,41.88,42.1,41.38,41.51,122747,6.01494944121262,6.04654659682549,5.94313772391066,5.96180877040917,854644.650007838,0.0,1.0
2009-06-10,41.11,41.98,40.93,41.93,110380,5.90435939656759,6.02931178467301,5.87850717833889,6.02213061294282,768537.532223722,0.0,1.0
2009-06-11,41.49,41.84,40.77,41.45,90459,5.95893630171709,6.00920450382846,5.85552742880226,5.95319136433293,629834.540926124,0.0,1.0
2009-06-12,40.81,41.44,40.53,41.03,73763,5.86127236618642,5.95175512998689,5.82105780449731,5.89286952179928,513586.102458945,0.0,1.0
2009-06-15,40.1,40.95,40.06,40.52,126060,5.75929972761762,5.88137964703097,5.75355479023347,5.81962157015128,877711.916217815,0.0,1.0
2009-06-16,39.36,40.52,39.36,40.31,188869,5.65301838601072,5.81962157015128,5.65301838601072,5.78946064888445,1315029.12822578,0.0,1.0
2009-06-17,38.38,39.47,38.35,39.4,182951,5.51226742009886,5.66881696381715,5.50795871706075,5.65876332339487,1273824.15345046,0.0,1.0
2009-06-18,38.77,40.14,38.4425,38.87,142668,5.5682805595944,5.76504466500178,5.52124388476161,5.58264290305479,993347.641305434,0.0,1.0
2009-06-19,38.33,39.32,37.91,38.75,158436,5.50508624836867,5.64727344862656,5.44476440583502,5.56540809090232,1103134.73867909,0.0,1.0
2009-06-22,37.61,38.7,37.61,38.25,192049,5.40167737545384,5.55822691917212,5.40167737545384,5.49359637360035,1337170.36171438,0.0,1.0
2009-06-23,38.34,38.36,37.26,38.0,181670,5.50652248271471,5.50939495140678,5.35140917334246,5.45769051494937,1264904.99618666,0.0,1.0
2009-06-24,37.47,38.53,37.23,38.53,143640,5.38157009460929,5.53381093528945,5.34710047030434,5.53381093528945,1000115.33908874,0.0,1.0
2009-06-25,37.32,37.53,36.94,37.5,171157,5.3600265794187,5.39018750068552,5.3054496742692,5.3858787976474,1191706.63528552,0.0,1.0
2009-06-26,37.92,38.06,37.21,37.5,606802,5.44620064018106,5.46630792102561,5.34422800161226,5.3858787976474,4224951.18344282,0.0,1.0
2009-06-29,38.34,38.36,37.74,38.17,143463,5.50652248271471,5.50939495140678,5.42034842195235,5.48210649883204,998882.949677584,0.0,1.0
2009-06-30,38.33,38.35,37.98,38.3,157774,5.50508624836867,5.50795871706075,5.45481804625729,5.50077754533055,1098525.46302831,0.0,1.0
2009-07-01,38.75,39.29,37.7,38.3,179240,5.56540809090232,5.64296474558844,5.41460348456819,5.50077754533055,1247985.75172839,0.0,1.0
2009-07-02,37.33,38.3,37.33,38.26,134541,5.36146281376474,5.50077754533055,5.36146281376474,5.49503260794639,936762.168172781,0.0,1.0
2009-07-06,38.23,38.38,37.06,37.26,163472,5.49072390490827,5.51226742009886,5.32268448642168,5.35140917334246,1138198.65435474,0.0,1.0
2009-07-07,37.03,38.29,37.03,37.85,148852,5.31837578338356,5.49934131098451,5.31837578338356,5.43614699975878,1036404.68152351,0.0,1.0
2009-07-08,36.9,37.43,36.45,37.28,125177,5.29970473688505,5.37582515722513,5.23507419131328,5.35428164203454,871563.894466105,0.0,1.0
2009-07-09,37.17,37.5,36.8,37.35,123940,5.33848306422811,5.3858787976474,5.28534239342465,5.36433528245681,862951.093892082,0.0,1.0
2009-07-10,37.19,37.77,36.82,37.0,79770,5.34135553292019,5.42465712499047,5.28821486211673,5.31406708034544,555410.753265865,0.0,1.0
2009-07-13,38.65,38.65,37.23,37.23,139841,5.55104574744192,5.55104574744192,5.34710047030434,5.34710047030434,973664.223987113,0.0,1.0
2009-07-14,37.63,38.53,37.49,38.53,82288,5.40454984414592,5.53381093528945,5.38444256330137,5.53381093528945,572942.711103692,0.0,1.0
2009-07-15,38.01,38.09,37.46,37.86,174735,5.45912674929541,5.47061662406372,5.38013386026325,5.43758323410482,1216619.00428621,0.0,1.0
2009-07-16,37.73,38.08,37.47,37.87,94170,5.41891218760631,5.46918038971768,5.38157009460929,5.43901946845086,655672.942648196,0.0,1.0
2009-07-17,37.59,37.97,37.25,37.47,76988,5.39880490676176,5.45338181191125,5.34997293899642,5.38157009460929,536040.655289363,0.0,1.0
2009-07-20,37.59,37.92,37.13,37.56,90459,5.39880490676176,5.44620064018106,5.33273812684395,5.39449620372364,629834.540926124,0.0,1.0
2009-07-21,36.74,37.68,36.525,37.48,99382,5.27672498734842,5.41173101587611,5.24584594890857,5.38300632895533,691962.285082967,0.0,1.0
2009-07-22,36.61,37.09,36.44,36.7,116564,5.25805394084991,5.32699318945979,5.23363795696724,5.27098004996426,811594.572441799,0.0,1.0
2009-07-23,36.77,37.02,36.51,36.56,142845,5.28103369038654,5.31693954903752,5.24369159738951,5.25087276911971,994580.030716592,0.0,1.0
2009-07-24,36.67,36.76,36.28,36.65,97571,5.26667134692614,5.2795974560405,5.21065820743061,5.26379887823406,679352.922237731,0.0,1.0
2009-07-27,37.32,37.34,36.79,36.81,106670,5.3600265794187,5.36289904811078,5.28390615907861,5.28677862777069,742706.09315369,0.0,1.0
2009-07-28,37.41,37.54,37.012,37.23,152739,5.37295268853305,5.39162373503156,5.31579056156069,5.34710047030434,1063468.5100047,0.0,1.0
2009-07-29,36.99,37.57,36.96,37.42,173940,5.3126308459994,5.39593243806968,5.30832214296128,5.37438892287909,1211083.69591406,0.0,1.0
2009-07-30,36.98,37.59,36.81,37.14,169567,5.31119461165336,5.39880490676176,5.28677862777069,5.33417436118999,1180636.01854122,0.0,1.0
2009-07-31,36.83,37.19,36.73,37.09,107067,5.28965109646277,5.34135553292019,5.27528875300238,5.32699318945979,745470.266013745,0.0,1.0
2009-08-03,36.7,37.63,36.15,37.03,186042,5.27098004996426,5.40454984414592,5.1919871609321,5.31837578338356,1295345.71090746,0.0,1.0
2009-08-04,37.47,37.55,36.52,36.52,142668,5.38157009460929,5.3930599693776,5.24512783173555,5.24512783173555,993347.641305434,0.0,1.0
2009-08-05,37.36,37.48,36.55,37.1,184673,5.43758323410482,5.45504870487818,5.31969130638467,5.39974138076255,1268832.6749146,0.5,1.0
2009-08-06,35.8,37.63,35.6,37.63,235557,5.21053211405119,5.47688054334487,5.1814229960956,5.47688054334487,1618441.34445673,0.0,1.0
2009-08-07,36.29,36.39,35.5,35.83,223852,5.2818494530424,5.29640401202019,5.1668684371178,5.21489848174453,1538019.80768701,0.0,1.0
2009-08-10,36.64,37.25,35.77,35.77,109143,5.33279040946468,5.42157321922924,5.20616574635785,5.20616574635785,749888.747343706,0.0,1.0
2009-08-11,35.63,36.55,35.5,35.95,223852,5.18578936378894,5.31969130638467,5.1668684371178,5.23236395251789,1538019.80768701,0.0,1.0
2009-08-12,35.89,36.03,35.36,35.51,264046,5.22363121713121,5.24400759970012,5.14649205454889,5.16832389301558,1814180.7003758,0.0,1.0
2009-08-13,35.98,36.24,35.44,35.93,110557,5.23673032021123,5.2745721735535,5.15813570173112,5.22945304072233,759603.916330667,0.0,1.0
2009-08-14,35.5,36.06,35.01,35.68,114355,5.1668684371178,5.24837396739346,5.0955510981266,5.19306664327784,785698.832746851,0.0,1.0
2009-08-17,35.06,35.61,34.52,34.69,145671,5.1028283776155,5.18287845199338,5.0242337591354,5.04897650939765,1000861.65594042,0.0,1.0
2009-08-18,35.0,35.39,34.76,35.39,103666,5.09409564222882,5.15085842224223,5.05916470068211,5.15085842224223,712257.926592934,0.0,1.0
2009-08-19,34.64,34.85,34.4101,34.51,92756,5.04169922990875,5.07226380376212,5.0082382988188,5.02277830323762,637298.595866091,0.0,1.0
2009-08-20,34.17,34.74,34.02,34.725,181537,4.97329280271311,5.05625378888655,4.95146096424641,5.05407060503988,1247286.16151777,0.0,1.0
2009-08-21,34.37,34.7,34.14,34.42,141254,5.0024019206687,5.05043196529543,4.96892643501977,5.0096792001576,970513.776580155,0.0,1.0
2009-08-24,34.05,34.38,33.9,34.32,121643,4.95582733193975,5.00385737656648,4.93399549347306,4.9951246411798,835772.490156313,0.0,1.0
2009-08-25,33.81,34.44,33.75,34.06,143772,4.92089639039304,5.01259011195316,4.91216365500636,4.95728278783753,987814.197732326,0.0,1.0
2009-08-26,33.56,33.9,33.4,33.81,118463,4.88450999294855,4.93399549347306,4.86122269858407,4.92089639039304,813923.665984785,0.0,1.0
2009-08-27,33.08,33.7099,32.93,33.61,134673,4.81464810985512,4.90632727685626,4.79281627138843,4.89178727243745,925297.703664174,0.0,1.0
2009-08-28,32.42,33.23,32.09,33.05,178754,4.71858802060167,4.83647994832182,4.67055797597494,4.81028174216178,1228165.00501797,0.0,1.0
2009-08-31,32.13,32.51,31.96,32.3,118065,4.67637979956606,4.73168712368168,4.6516370493038,4.70112254982831,811189.127613631,0.0,1.0
2009-09-01,31.32,32.11,31.29,31.91,203666,4.5584878718459,4.6734688877705,4.55412150415256,4.6443597698149,1399327.86909379,0.0,1.0
2009-09-02,30.9,31.33,30.24,31.32,411926,4.49735872413916,4.55994332774368,4.4012986348857,4.5584878718459,2830219.73134606,0.0,1.0
2009-09-03,31.67,31.67,30.83,31.0,302650,4.60942882826819,4.60942882826819,4.4871705328547,4.51191328311695,2079417.18097883,0.0,1.0
2009-09-04,31.88,32.03,31.45,31.67,109673,4.63999340212156,4.66182524058826,4.57740879851704,4.60942882826819,753530.218038961,0.0,1.0
2009-09-08,31.98,32.2,31.63,32.08,81758,4.65454796109936,4.68656799085051,4.60360700467707,4.66910252007716,561734.643589847,0.0,1.0
2009-09-09,31.92,31.98,31.44,31.98,123852,4.64581522571268,4.65454796109936,4.57595334261926,4.65454796109936,850949.865186157,0.0,1.0
2009-09-10,32.39,32.45,31.5,32.04,210645,4.71422165290833,4.72295438829501,4.58468607800594,4.66328069648604,1447278.48038092,0.0,1.0
2009-09-11,32.95,32.96,32.37,32.57,190062,4.79572718318399,4.79718263908177,4.71131074111277,4.74041985906836,1305858.87411597,0.0,1.0
2009-09-14,32.67,32.96,32.5,32.91,108260,4.75497441804616,4.79718263908177,4.7302316677839,4.78990535959287,743821.919751423,0.0,1.0
2009-09-15,32.68,33.03,32.4,32.9,115769,4.75642987394394,4.80737083036623,4.71567710880611,4.78844990369509,795414.001733812,0.0,1.0
2009-09-16,33.87,33.9,32.59,32.75,198763,4.92962912577972,4.93399549347306,4.74333077086392,4.7666180652284,1365640.82981297,0.0,1.0
2009-09-17,34.0,34.26,33.78,33.83,118684,4.94855005245085,4.98639190579312,4.9165300226997,4.9238073021886,815442.090557713,0.0,1.0
2009-09-18,33.47,34.0,33.3286,34.0,138251,4.87141088986853,4.94855005245085,4.85083074347393,4.94855005245085,949881.066206854,0.0,1.0
2009-09-21,33.35,33.95,33.25,33.45,66166,4.85394541909517,4.94127277296195,4.83939086011738,4.86849997807297,454606.698155115,0.0,1.0
2009-09-22,33.15,33.32,32.97,33.32,92359,4.82483630113958,4.84957905140184,4.79863809497955,4.84957905140184,634570.928194363,0.0,1.0
2009-09-23,32.69,33.15,32.63,33.15,89973,4.75788532984172,4.82483630113958,4.74915259445504,4.82483630113958,618177.439366292,0.0,1.0
2009-09-24,32.31,33.0,32.22,33.0,95760,4.70257800572609,4.80300446267289,4.68947890264607,4.80300446267289,657938.176938817,0.0,1.0
2009-09-25,32.05,32.21,31.74,32.11,96952,4.66473615238382,4.68802344674829,4.61961701955265,4.6734688877705,666128.050653427,0.0,1.0
2009-09-28,32.45,32.55,32.22,32.3,89355,4.72295438829501,4.7375089472728,4.68947890264607,4.70112254982831,613931.347121636,0.0,1.0
2009-09-29,33.29,33.36,32.48,32.48,159938,4.8452126837085,4.85540087499295,4.72732075598834,4.72732075598834,1098885.92463701,0.0,1.0
2009-09-30,32.92,33.31,32.8,33.15,119567,4.79136081549065,4.84812359550406,4.77389534471729,4.82483630113958,821508.918149995,0.0,1.0
2009-10-01,32.75,33.36,32.62,32.77,130345,4.7666180652284,4.85540087499295,4.74769713855726,4.76952897702395,895561.316552736,0.0,1.0
2009-10-02,32.69,32.89,32.42,32.59,106979,4.75788532984172,4.78699444779731,4.71858802060167,4.74333077086392,735020.553787987,0.0,1.0
2009-10-05,32.54,32.9,32.17,32.9,113251,4.73605349137502,4.78844990369509,4.68220162315717,4.78844990369509,778113.580581641,0.0,1.0
2009-10-06,32.27,32.85,32.18,32.81,59364,4.69675618213497,4.78117262420619,4.68365707905495,4.77535080061507,407872.200666206,0.0,1.0
2009-10-07,32.19,32.28,32.01,32.1,36572,4.68511253495273,4.69821163803275,4.6589143287927,4.67201343187272,251275.219371412,0.0,1.0
2009-10-08,32.11,32.8099,31.91,32.36,103445,4.6734688877705,4.77533624605609,4.6443597698149,4.70985528521499,710739.502020007,0.0,1.0
2009-10-09,32.66,32.68,32.01,32.26,186970,4.75351896214838,4.75642987394394,4.6589143287927,4.69530072623719,1284614.67149384,0.0,1.0
2009-10-12,32.48,32.87,32.35,32.87,91564,4.72732075598834,4.78408353600175,4.70839982931721,4.78408353600175,629108.722151481,0.0,1.0
2009-10-13,32.29,32.63,32.07,32.24,115857,4.69966709393053,4.74915259445504,4.66764706417938,4.69238981444163,796018.623283213,0.0,1.0
2009-10-14,32.43,32.44,32.0401,32.37,105654,4.72004347649945,4.72149893239722,4.66329525104502,4.71131074111277,725916.87704985,0.0,1.0
2009-10-15,32.63,32.64,32.14,32.49,106846,4.74915259445504,4.75060805035282,4.67783525546384,4.72877621188612,734106.750764461,0.0,1.0
2009-10-16,32.35,32.62,32.21,32.45,66078,4.70839982931721,4.74769713855726,4.68802344674829,4.72295438829501,454002.076605714,0.0,1.0
2009-10-19,32.13,32.43,32.03,32.29,157376,4.67637979956606,4.72004347649945,4.66182524058826,4.69966709393053,1081283.19271014,0.0,1.0
2009-10-20,31.23,32.16,31.13,32.16,312147,4.54538876876589,4.68074616725939,4.53083420978809,4.68074616725939,2144668.21341814,0.0,1.0
2009-10-21,30.76,31.57,30.58,31.38,147880,4.47698234157024,4.5948742692904,4.45078413541021,4.56722060723258,1016039.03097026,0.0,1.0
2009-10-22,31.38,31.4,30.5,30.93,206846,4.56722060723258,4.57013151902814,4.43914048822797,4.5017250918325,1421176.69326531,0.0,1.0
2009-10-23,31.12,31.69,30.85,31.61,223852,4.52937875389031,4.61233974006375,4.49008144465026,4.60069609288151,1538019.80768701,0.0,1.0
2009-10-26,30.75,31.2,30.69,31.2,129682,4.47552688567246,4.54102240107255,4.46679415028578,4.54102240107255,891006.042833957,0.0,1.0
2009-10-27,30.72,31.27,30.7,30.94,110380,4.47116051797912,4.551210592357,4.46824960618356,4.50318054773028,758387.802532442,0.0,1.0
2009-10-28,30.6,31.035,30.6,30.72,120274,4.45369504720577,4.51700737875918,4.45369504720577,4.47116051797912,826366.502643476,0.0,1.0
2009-10-29,30.86,30.97,30.6,30.85,124867,4.49153690054804,4.50754691542361,4.45369504720577,4.49008144465026,857923.62510254,0.0,1.0
2009-10-30,30.33,30.81,30.3,30.81,125044,4.41439773796572,4.48425962105914,4.41003137027238,4.48425962105914,859139.738900766,0.0,1.0
2009-11-02,30.02,30.42,29.76,30.41,97747,4.36927860513455,4.42749684104573,4.33143675179228,4.42604138514795,671590.256696308,0.0,1.0
2009-11-03,30.1,30.2,29.63,30.0,96776,4.38092225231678,4.39547681129458,4.31251582512114,4.36636769333899,664918.807554626,0.0,1.0
2009-11-04,29.58,29.99,29.47,29.9,121157,4.37801134052122,4.43869371542365,4.36173070335228,4.4253731941036,818596.340039021,0.5,1.0
2009-11-05,29.71,29.84,29.5,29.75,72482,4.39725209353907,4.41649284655691,4.36617087712563,4.40317232523686,489724.076353065,0.0,1.0
2009-11-06,29.67,29.73,29.39,29.5,52650,4.39133186184127,4.40021220938797,4.34989023995669,4.36617087712563,355729.320658769,0.0,1.0
2009-11-09,30.38,31.0,29.7,29.85,209850,4.49641597447717,4.58817956579303,4.39577203561462,4.41797290448136,1417849.91339492,0.0,1.0
2009-11-10,30.72,31.1,30.42,30.42,96157,4.54673794390845,4.60298014503753,4.50233620617497,4.50233620617497,649684.032033907,0.0,1.0
2009-11-11,30.31,30.64,30.1,30.62,141652,4.48605556900603,4.53489748051286,4.45497435259259,4.53193736466396,957070.650141612,0.0,1.0
2009-11-12,30.27,30.5,30.18,30.42,122571,4.48013533730823,4.51417666957057,4.46681481598819,4.50233620617497,828150.02017979,0.0,1.0
2009-11-13,29.95,30.43,29.93,30.43,89488,4.43277348372585,4.50381626409942,4.42981336787695,4.50381626409942,604624.984750463,0.0,1.0
2009-11-16,30.18,30.54,30.0501,30.26,94170,4.46681481598819,4.52009690126836,4.44758886354959,4.47865527938378,636258.88179366,0.0,1.0
2009-11-17,30.54,30.54,30.05,30.33,86263,4.52009690126836,4.52009690126836,4.44757406297034,4.48901568485493,582835.297017804,0.0,1.0
2009-11-18,30.22,30.52,30.1,30.29,40857,4.51565672749502,4.56048455735102,4.49772559555261,4.52611655446142,273426.129245419,0.29,1.0
2009-11-19,29.61,30.15,29.56,30.0,115459,4.4245068067878,4.50519690052861,4.4170355018118,4.48278298560061,772682.954121617,0.0,1.0
2009-11-20,29.57,29.78,29.51,29.72,60557,4.418529762807,4.44990924370621,4.4095641968358,4.44094367773501,405263.874212861,0.0,1.0
2009-11-23,29.76,29.95,29.62,29.86,72173,4.44692072171581,4.47531168062461,4.426001067783,4.46186333166781,483001.297844424,0.0,1.0
2009-11-24,29.73,29.93,29.42,29.76,42491,4.44243793873021,4.47232315863421,4.396115847879,4.44692072171581,284361.300579267,0.0,1.0
2009-11-25,29.56,29.9063,29.5,29.79,44788,4.4170355018118,4.46878176007559,4.4080699358406,4.45140350470141,299733.447797045,0.0,1.0
2009-11-27,29.19,29.66,29.17,29.22,47261,4.3617478449894,4.4319781117638,4.35875932299899,4.366230627975,316283.434766815,0.0,1.0
2009-11-30,29.18,29.37,28.52,29.13,213339,4.3602535839942,4.388644542903,4.26163235831098,4.35278227901819,1427722.47074157,0.0,1.0
2009-12-01,28.42,29.495,28.19,29.18,225442,4.24668974835898,4.407322805343,4.21232174546938,4.3602535839942,1508719.03050507,0.0,1.0
2009-12-02,28.85,29.07,28.5,28.5,95848,4.31094297115259,4.34381671304699,4.25864383632058,4.25864383632058,641440.821301489,0.0,1.0
2009-12-03,28.81,29.27,28.79,29.0,127253,4.30496592717179,4.373701932951,4.30197740518139,4.33335688608059,851611.602047809,0.0,1.0
2009-12-04,29.33,29.37,28.8,29.14,96466,4.3826674989222,4.388644542903,4.30347166617659,4.35427654001339,645576.644976102,0.0,1.0
2009-12-07,29.26,29.38,29.0,29.37,72085,4.3722076719558,4.3901388038982,4.33335688608059,4.388644542903,482412.377968428,0.0,1.0
2009-12-08,28.73,29.3,28.51,29.01,455433,4.29301183921019,4.3781847159366,4.26013809731578,4.33485114707579,3047881.20323639,0.0,1.0
2009-12-09,28.99,29.05,28.55,28.69,348542,4.33186262508539,4.34082819105659,4.26611514129658,4.28703479522938,2332537.62976863,0.0,1.0
2009-12-10,28.84,29.22,28.61,29.22,362809,4.30944871015739,4.366230627975,4.27508070726778,4.366230627975,2428016.26466459,0.0,1.0
2009-12-11,29.84,29.91,28.505,28.9,616608,4.45887480967741,4.46933463664381,4.25939096681818,4.31841427612859,4126508.03293828,0.0,1.0
2009-12-14,29.85,29.95,29.35,29.95,237456,4.46036907067261,4.47531168062461,4.3856560209126,4.47531168062461,1589119.97812126,0.0,1.0
2009-12-15,29.75,30.0,29.61,29.98,213560,4.44542646072061,4.48278298560061,4.4245068067878,4.47979446361021,1429201.46270288,0.0,1.0
2009-12-16,30.17,30.18,29.58,29.58,138251,4.50818542251902,4.50967968351422,4.4200240238022,4.4200240238022,925213.202004759,0.0,1.0
2009-12-17,30.12,30.64,30.11,30.22,85380,4.50071411754301,4.57841568929342,4.49921985654781,4.51565672749502,571386.125143156,0.0,1.0
2009-12-18,31.1,31.11,30.1001,30.17,251458,4.64715169507263,4.64864595606783,4.49774053816257,4.50818542251902,1682825.16111792,0.0,1.0
2009-12-21,31.22,31.33,30.7,31.09,85866,4.66508282701504,4.68151969796224,4.58738125526463,4.64565743407743,574638.569003773,0.0,1.0
2009-12-22,31.18,31.31,31.0,31.08,90062,4.65910578303424,4.67853117597184,4.63220908512063,4.64416317308223,602719.339454706,0.0,1.0
2009-12-23,31.56,31.74,31.11,31.15,165239,4.71588770085184,4.74278439876545,4.64864595606783,4.65462300004863,1105824.22033884,0.0,1.0
2009-12-24,31.69,31.78,31.5,31.78,23454,4.73531309378945,4.74876144274625,4.70692213488064,4.74876144274625,156960.531495755,0.0,1.0
2009-12-28,31.49,31.76,31.41,31.76,44788,4.70542787388544,4.74577292075585,4.69347378592384,4.74577292075585,299733.447797045,0.0,1.0
2009-12-29,31.27,31.5541,31.26,31.44,52253,4.67255413199104,4.71500608686468,4.67105987099584,4.69795656890944,349691.253186991,0.0,1.0
2009-12-30,31.3,31.46,31.2,31.34,43772,4.67703691497664,4.70094509089984,4.66209430502464,4.68301395895744,292934.10013781,0.0,1.0
2009-12-31,31.46,31.57,31.25,31.308,76855,4.70094509089984,4.71738196184704,4.66956561000064,4.6782323237728,514334.512155976,0.0,1.0
2010-01-04,31.55,31.75,31.37,31.5,55168,4.71439343985664,4.74427865976065,4.68749674194304,4.70692213488064,369199.224079382,0.0,1.0
2010-01-05,31.52,31.78,31.34,31.6,65857,4.70991065687104,4.74876144274625,4.68301395895744,4.72186474483264,440732.912199026,0.0,1.0
2010-01-06,31.45,31.65,31.28,31.28,60689,4.69945082990464,4.72933604980865,4.67404839298624,4.67404839298624,406147.254026856,0.0,1.0
2010-01-07,31.47,31.76,31.37,31.45,74249,4.70243935189504,4.74577292075585,4.68749674194304,4.69945082990464,496894.453100892,0.0,1.0
2010-01-08,31.42,31.55,31.24,31.44,66873,4.69496804691904,4.71439343985664,4.66807134900544,4.69795656890944,447532.25985826,0.0,1.0
2010-01-11,31.25,31.63,31.19,31.63,166166,4.66956561000064,4.72634752781824,4.66060004402944,4.72634752781824,1112027.95585076,0.0,1.0
2010-01-12,31.0,31.38,30.94,31.23,93551,4.63220908512063,4.68899100293824,4.62324351914943,4.66657708801024,626068.674083713,0.0,1.0
2010-01-13,31.22,31.3,30.76,31.15,99558,4.66508282701504,4.67703691497664,4.59634682123583,4.65462300004863,666269.147891804,0.0,1.0
2010-01-14,31.82,31.85,31.14,31.2,117182,4.75473848672705,4.75922126971265,4.65312873905344,4.66209430502464,784213.737602779,0.0,1.0
2010-01-15,31.9,31.99,31.52,31.89,113869,4.76669257468865,4.78014092364545,4.70991065687104,4.76519831369345,762042.242725767,0.0,1.0
2010-01-19,32.16,32.2,31.92,31.98,93551,4.80554336056386,4.81152040454466,4.76968109667905,4.77864666265025,626068.674083712,0.0,1.0
2010-01-20,32.48,32.53,32.0,32.0,237765,4.85335971241026,4.86083101738626,4.78163518464065,4.78163518464065,1591187.88995857,0.0,1.0
2010-01-21,32.71,33.22,32.15,32.36,353136,4.88772771529987,4.96393502605508,4.80404909956866,4.83542858046786,2363281.92420418,0.0,1.0
2010-01-22,32.5,33.01,32.44,32.63,338118,4.85634823440066,4.93255554515587,4.84738266842946,4.87577362733827,2262777.3935483,0.0,1.0
2010-01-25,32.68,32.77,32.4,32.71,357951,4.88324493231427,4.89669328127107,4.84140562444866,4.88772771529987,2395505.21060105,0.0,1.0
2010-01-26,32.66,33.05,32.61,32.61,349028,4.88025641032387,4.93853258913667,4.87278510534787,4.87278510534787,2335790.07362925,0.0,1.0
2010-01-27,32.74,32.99,32.64,32.76,178666,4.89221049828547,4.92956702316547,4.87726788833347,4.89519902027587,1195681.34732756,0.0,1.0
2010-01-28,32.73,32.96,32.59,32.87,152739,4.89071623729027,4.92508424017987,4.86979658335747,4.91163589122307,1022170.82886203,0.0,1.0
2010-01-29,32.62,33.215,32.55,33.215,113163,4.87427936634306,4.96318789555748,4.86381953937666,4.96318789555748,757317.499175158,0.0,1.0
2010-02-01,32.62,32.89,32.41,32.84,81051,4.87427936634306,4.91462441321347,4.84289988544386,4.90715310823747,542415.28260691,0.0,1.0
2010-02-02,32.78,32.88,32.52,32.65,65857,4.89818754226627,4.91313015221827,4.85933675639106,4.87876214932867,440732.912199025,0.0,1.0
2010-02-03,32.56,32.66,32.42,32.5,183657,4.94002685013187,4.95519892276741,4.91878594844212,4.93092360655055,1210493.80932826,0.5,1.0
2010-02-04,32.65,33.06,32.59,32.59,177473,4.95368171550386,5.01588721330957,4.94457847192254,4.94457847192254,1169734.71102606,0.0,1.0
2010-02-05,33.41,33.44,32.65,32.78,168772,5.06898946753396,5.07354108932463,4.95368171550386,4.97340540993006,1112385.92151646,0.0,1.0
2010-02-08,33.83,34.0,33.3,33.55,154947,5.13271217260323,5.15850469608365,5.05230018763487,5.09023036922372,1021264.55443564,0.0,1.0
2010-02-09,33.55,33.9997,33.45,33.98,92182,5.09023036922372,5.15845917986575,5.07505829658818,5.15547028155654,607576.843417334,0.0,1.0
2010-02-10,33.5,33.69,33.3,33.64,87147,5.08264433290595,5.11147127091348,5.05230018763487,5.10388523459571,574390.869945222,0.0,1.0
2010-02-11,33.67,33.81,33.32,33.54,108878,5.10843685638637,5.12967775807613,5.05533460216198,5.08871316196017,717621.135987422,0.0,1.0
2010-02-12,33.64,33.74,33.51,33.6,104064,5.10388523459571,5.11905730723125,5.08416154016951,5.09781640554149,685891.786177143,0.0,1.0
2010-02-16,34.0,34.0,33.77,33.87,81846,5.15850469608365,5.15850469608365,5.12360892902191,5.13878100165745,539451.675233073,0.0,1.0
2010-02-17,34.11,34.23,34.0,34.0,57774,5.17519397598275,5.19340046314539,5.15850469608365,5.15850469608365,380791.744067096,0.0,1.0
2010-02-18,34.33,34.35,34.0,34.24,60159,5.20857253578093,5.21160695030804,5.15850469608365,5.19491767040895,396511.415711781,0.0,1.0
2010-02-19,34.45,34.45,34.07,34.34,64178,5.22677902294358,5.22677902294358,5.16912514692853,5.21008974304449,423000.874973831,0.0,1.0
2010-02-22,34.68,34.69,34.34,34.45,48454,5.26167479000533,5.26319199726888,5.21008974304449,5.22677902294358,319363.090092898,0.0,1.0
2010-02-23,34.85,34.89,34.67,34.69,80080,5.28746731348574,5.29353614253996,5.26015758274177,5.26319199726888,527811.868052984,0.0,1.0
2010-02-24,34.95,35.0,34.8201,34.99,60954,5.30263938612128,5.31022542243905,5.28293086376772,5.3087082151755,401751.30626001,0.0,1.0
2010-02-25,34.86,34.93,34.68,34.76,62853,5.2889845207493,5.29960497159418,5.26167479000533,5.27381244811376,414267.724060117,0.0,1.0
2010-02-26,34.62,34.83,34.5,34.73,72659,5.252571546424,5.28443289895864,5.23436505926135,5.26926082632309,478899.631878893,0.0,1.0
2010-03-01,35.02,35.19,34.73,34.86,107686,5.31325983696616,5.33905236044658,5.26926082632309,5.2889845207493,709764.595693726,0.0,1.0
2010-03-02,35.32,35.55,35.14,35.14,121952,5.35877605487278,5.39367182193452,5.33146632412881,5.33146632412881,803792.619040927,0.0,1.0
2010-03-03,35.2,35.367,35.085,35.26,34761,5.34056956771013,5.36590692901149,5.32312168417926,5.34967281129146,229111.742574797,0.0,1.0
2010-03-04,34.96,35.37,34.83,35.33,61352,5.30415659338484,5.36636209119055,5.28443289895864,5.36029326213634,404374.54706277,0.0,1.0
2010-03-05,35.1,35.24,34.9,35.04,59452,5.32539749507459,5.34663839676435,5.29505334980351,5.31629425149327,391851.53820537,0.0,1.0
2010-03-08,35.27,35.4,35.01,35.2,50751,5.35119001855501,5.37091371298121,5.31174262970261,5.34056956771013,334502.748695766,0.0,1.0
2010-03-09,35.3,35.32,35.0,35.2,42182,5.35574164034567,5.35877605487278,5.31022542243905,5.34056956771013,278023.978748888,0.0,1.0
2010-03-10,35.37,35.59,35.2,35.28,58569,5.36636209119055,5.39974065098874,5.34056956771013,5.35270722581857,386031.634615325,0.0,1.0
2010-03-11,35.8,35.8,35.38,35.66,36572,5.43160200352337,5.43160200352337,5.36787929845411,5.41036110183362,241048.147333088,0.0,1.0
2010-03-12,36.08,36.1,35.72,35.72,68463,5.47408380690289,5.47711822143,5.41946434541494,5.41946434541494,451243.555475916,0.0,1.0
2010-03-15,36.11,36.31,35.95,36.21,79152,5.47863542869355,5.50897957396463,5.45436011247669,5.49380750132909,521695.366884737,0.0,1.0
2010-03-16,36.15,36.29,36.04,36.07,56449,5.48470425774777,5.50594515943752,5.46801497784867,5.47256659963933,372058.593153382,0.0,1.0
2010-03-17,36.82,36.95,36.13,36.13,75486,5.58635714440588,5.60608083883209,5.48166984322066,5.48166984322066,497532.550847247,0.0,1.0
2010-03-18,36.85,37.26,36.79,36.88,92977,5.59090876619655,5.65311426400226,5.58180552261522,5.59546038798721,612816.733965562,0.0,1.0
2010-03-19,37.34,37.34,36.76,36.8,147261,5.66525192211069,5.66525192211069,5.57725390082456,5.58332272987878,970605.688078802,0.0,1.0
2010-03-22,38.04,38.09,37.17,37.46,104373,5.77145643055947,5.77904246687724,5.63945939863028,5.68345840927334,687928.422880795,0.0,1.0
2010-03-23,37.97,38.08,37.7701,38.04,50353,5.7608359797146,5.77752525961369,5.73050700651615,5.77145643055947,331879.507893005,0.0,1.0
2010-03-24,37.9,38.08,37.86,37.99,73057,5.75021552886972,5.77752525961369,5.7441466998155,5.7638703942417,481522.872681653,0.0,1.0
2010-03-25,37.87,38.2,37.87,38.0,68860,5.74566390707906,5.79573174677634,5.74566390707906,5.76538760150526,453860.205221384,0.0,1.0
2010-03-26,37.69,38.0,37.58,37.77,84761,5.71835417633508,5.76538760150526,5.70166489643599,5.73049183444352,558664.607243244,0.0,1.0
2010-03-29,37.64,37.84,37.53,37.65,44788,5.71076814001731,5.74111228528839,5.69407886011822,5.71228534728087,295200.274055408,0.0,1.0
2010-03-30,37.57,37.86,37.56,37.56,59276,5.70014768917244,5.7441466998155,5.69863048190888,5.69863048190888,390691.512121736,0.0,1.0
2010-03-31,37.46,37.9,37.46,37.51,60954,5.68345840927334,5.75021552886972,5.68345840927334,5.69104444559111,401751.30626001,0.0,1.0
2010-04-01,37.48,37.69,37.19,37.54,48852,5.68649282380045,5.71835417633508,5.64249381315738,5.69559606738177,321986.330895659,0.0,1.0
2010-04-05,37.92,37.92,37.64,37.66,64178,5.75324994339683,5.75324994339683,5.71076814001731,5.71380255454442,423000.874973831,0.0,1.0
2010-04-06,38.11,38.205,37.87,37.93,95053,5.78207688140435,5.79649035040812,5.74566390707906,5.75476715066038,626499.768906597,0.0,1.0
2010-04-07,38.06,38.16,37.89,38.0,119567,5.77449084508658,5.78966291772212,5.74869832160616,5.76538760150526,788072.947396242,0.0,1.0
2010-04-08,37.99,38.13,37.95,37.98,144346,5.7638703942417,5.78511129593146,5.75780156518749,5.76235318697815,951392.756068631,0.0,1.0
2010-04-09,38.0,38.29,37.87,37.87,42668,5.76538760150526,5.80938661214832,5.74566390707906,5.74566390707906,281227.232593465,0.0,1.0
2010-04-12,37.68,38.0,37.62,37.96,88163,5.71683696907153,5.76538760150526,5.7077337254902,5.75931877245104,581087.384155284,0.0,1.0
2010-04-13,37.65,37.71,37.359,37.65,63472,5.71228534728087,5.72138859086219,5.66813461591145,5.71228534728087,418347.588524712,0.0,1.0
2010-04-14,38.0,38.11,37.68,37.73,51590,5.76538760150526,5.78207688140435,5.71683696907153,5.7244230053893,340032.645764903,0.0,1.0
2010-04-15,37.97,38.1,37.85,37.88,47659,5.7608359797146,5.7805596741408,5.74262949255195,5.74718111434261,314123.199544669,0.0,1.0
2010-04-16,37.53,37.98,37.53,37.79,47880,5.69407886011822,5.76235318697815,5.69407886011822,5.73352624897062,315579.823206504,0.0,1.0
2010-04-19,37.76,37.92,37.31,37.61,54770,5.72897462717996,5.75324994339683,5.66070030032003,5.70621651822665,360992.207957816,0.0,1.0
2010-04-20,38.05,38.1,37.5,37.65,40062,5.77297363782303,5.7805596741408,5.68952723832756,5.71228534728087,264050.937286946,0.0,1.0
2010-04-21,38.17,38.31,37.88,38.1,64753,5.79118012498568,5.81242102667543,5.74718111434261,5.7805596741408,426790.732917518,0.0,1.0
2010-04-22,38.46,38.46,37.88,37.91,35292,5.83517913562874,5.83517913562874,5.74718111434261,5.75173273613327,232611.593997576,0.0,1.0
2010-04-23,38.22,38.4,37.83,37.83,24956,5.79876616130345,5.82607589204742,5.73959507802484,5.73959507802484,164486.425813315,0.0,1.0
2010-04-26,37.96,38.49,37.95,38.14,33083,5.75931877245104,5.83973075741941,5.75780156518749,5.78662850319501,218051.948436524,0.0,1.0
2010-04-27,37.47,38.19,37.47,37.77,40769,5.68497561653689,5.79421453951278,5.68497561653689,5.73049183444352,268710.814793358,0.0,1.0
2010-04-28,37.46,37.75,37.15,37.59,41961,5.68345840927334,5.72745741991641,5.63642498410317,5.70318210369954,276567.355087054,0.0,1.0
2010-04-29,38.02,38.06,37.34,37.34,55256,5.76842201603237,5.77449084508658,5.66525192211069,5.66525192211069,364195.461802393,0.0,1.0
2010-04-30,37.69,38.33,37.67,38.09,63251,5.71835417633508,5.81545544120254,5.71531976180798,5.77904246687724,416890.964862878,0.0,1.0
2010-05-03,38.31,38.33,37.68,37.68,58966,5.81242102667543,5.81545544120254,5.71683696907153,5.71683696907153,388648.284360792,0.0,1.0
2010-05-04,38.12,38.27,37.75,38.23,92845,5.78359408866791,5.80635219762122,5.72745741991641,5.800283368567,611946.714402837,0.0,1.0
2010-05-05,37.08,37.71,36.6,37.34,75972,5.70166489643599,5.79853784370553,5.62785693661158,5.74164420800755,494073.540127004,0.5,1.0
2010-05-06,33.9,36.94,33.45,36.94,580212,5.21268716259925,5.68013757482054,5.14349220026386,5.68013757482054,3773329.60648883,0.0,1.0
2010-05-07,34.27,35.09,33.78,34.0,237853,5.26958079829723,5.39566939633061,5.19423517264314,5.228063820896,1546844.54456679,0.0,1.0
2010-05-10,34.28,35.0,34.01,34.8,175265,5.27111846412691,5.38183040386353,5.22960148672567,5.35107708727002,1139812.02298688,0.0,1.0
2010-05-11,34.24,34.4899,33.66,34.0,198763,5.26496780080821,5.30339406989179,5.17578318268704,5.228063820896,1292628.0610786,0.0,1.0
2010-05-12,34.22,34.457,33.89,34.11,104947,5.26189246914886,5.29833514931216,5.21114949676957,5.24497814502243,682508.500706954,0.0,1.0
2010-05-13,33.65,34.4399,33.65,34.2,60777,5.17424551685736,5.29570574074342,5.17424551685736,5.25881713748951,395254.930083438,0.0,1.0
2010-05-14,33.39,33.6936,33.29,33.56,93065,5.13426620528581,5.18094973987475,5.11888954698905,5.16040652439029,605235.534301054,0.0,1.0
2010-05-17,33.03,33.61,32.96,33.39,151060,5.0789102354175,5.16809485353866,5.06814657460977,5.13426620528581,982398.106823372,0.0,1.0
2010-05-18,32.73,33.19,32.7,32.97,156846,5.03278026052724,5.1035128886923,5.02816726303821,5.06968424043944,1020026.56866688,0.0,1.0
2010-05-19,32.76,33.13,32.3301,32.7,97085,5.03739325801626,5.09428689371425,4.97128900399852,5.02816726303821,631379.056010507,0.0,1.0
2010-05-20,31.56,32.48,31.56,32.31,100883,4.85287335845523,4.99433861478535,4.85287335845523,4.96819829568087,656078.830998691,0.0,1.0
2010-05-21,32.57,32.58,31.5,31.5,180742,5.00817760725243,5.00971527308211,4.84364736347718,4.84364736347718,1175430.94547511,0.0,1.0
2010-05-24,31.92,32.66,31.91,32.66,111572,4.90822932832354,5.02201659971951,4.90669166249386,5.02201659971951,725593.284618677,0.0,1.0
2010-05-25,31.93,32.03,31.3,31.44,75574,4.90976699415321,4.92514365244997,4.81289404688367,4.83442136849912,491485.201410497,0.0,1.0
2010-05-26,31.88,32.2,31.72,31.88,78887,4.90207866500484,4.95128397155445,4.87747601173003,4.90207866500484,513030.845048162,0.0,1.0
2010-05-27,32.33,32.49,31.76,32.04,94655,4.97127362734023,4.99587628061503,4.88362667504873,4.92668131827964,615575.882439867,0.0,1.0
2010-05-28,32.0,32.3,31.91,32.29,100044,4.92053065496094,4.9666606298512,4.90669166249386,4.96512296402152,650622.508930475,0.0,1.0
2010-06-01,31.39,31.89,31.39,31.7,112279,4.82673303935075,4.90361633083451,4.82673303935075,4.87440068007068,730191.162690464,0.0,1.0
2010-06-02,31.91,31.91,31.34,31.62,121555,4.90669166249386,4.90669166249386,4.81904471020237,4.86209935343328,790516.363530486,0.0,1.0
2010-06-03,31.72,31.97,31.59,31.71,44876,4.87747601173003,4.91591765747191,4.85748635594425,4.87593834590036,291844.945331694,0.0,1.0
2010-06-04,31.31,31.6602,31.16,31.28,102385,4.81443171271335,4.86828077006857,4.79136672526822,4.80981871522432,665846.883139885,0.0,1.0
2010-06-07,31.2,31.62,31.17,31.52,66166,4.79751738858692,4.86209935343328,4.79290439109789,4.84672269513653,430301.556574045,0.0,1.0
2010-06-08,32.56,32.61,31.4,31.41,138958,5.00663994142276,5.01432827057113,4.82827070518042,4.8298083710101,903694.400423423,0.0,1.0
2010-06-09,33.11,33.7495,32.53,32.71,157774,5.0912115620549,5.18954529186263,5.00202694393373,5.02970492886789,1026061.69009632,0.0,1.0
2010-06-10,33.75,33.78,33.2,33.5,121952,5.18962217515412,5.19423517264314,5.10505055452198,5.15118052941223,793098.198883384,0.0,1.0
2010-06-11,34.12,34.29,33.53,33.59,89973,5.2465158108521,5.27265612995658,5.15579352690126,5.16501952187931,585127.134021047,0.0,1.0
2010-06-14,34.02,34.62,33.87,34.4,96643,5.23113915255535,5.32339910233587,5.20807416511022,5.28957045408301,628504.569295189,0.0,1.0
2010-06-15,34.48,34.48,33.81,34.04,49470,5.30187178072041,5.30187178072041,5.19884817013217,5.2342144842147,321721.397752895,0.0,1.0
2010-06-16,34.46,34.62,34.14,34.19,64178,5.29879644906106,5.32339910233587,5.24959114251145,5.25727947165983,417372.869718724,0.0,1.0
2010-06-17,34.39,34.53,34.25,34.49,43684,5.28803278825334,5.30956010986879,5.26650546663788,5.30340944655009,284092.935909388,0.0,1.0
2010-06-18,34.82,34.83,34.25,34.54,68949,5.35415241892937,5.35569008475905,5.26650546663788,5.31109777569846,448400.417498774,0.0,1.0
2010-06-21,34.67,35.25,34.58,35.12,63781,5.33108743148424,5.42027204960541,5.31724843901717,5.40028239381963,414791.034365826,0.0,1.0
2010-06-22,34.02,34.82,34.0,34.7,43154,5.23113915255535,5.35415241892937,5.228063820896,5.33570042897327,280646.153196451,0.0,1.0
2010-06-23,33.97,34.4,33.82,34.0,64576,5.22345082340697,5.28957045408301,5.20038583596184,5.228063820896,419961.208435232,0.0,1.0
2010-06-24,33.89,34.21,33.8,33.97,51590,5.21114949676957,5.26035480331918,5.19731050430249,5.22345082340697,335508.528604646,0.0,1.0
2010-06-25,34.5,34.53,33.65,33.84,647173,5.30494711237976,5.30956010986879,5.17424551685736,5.2034611676212,4208801.33713229,0.0,1.0
2010-06-28,33.7,34.5,33.685,34.5,547394,5.18193384600574,5.30494711237976,5.17962734726123,5.30494711237976,3559902.21955828,0.0,1.0
2010-06-29,33.0,33.59,32.9,33.47,314841,5.07429723792847,5.16501952187931,5.05892057963172,5.14656753192321,2047525.50212086,0.0,1.0
2010-06-30,33.16,33.54,33.05,33.12,333922,5.09889989120327,5.15733119273094,5.08198556707685,5.09274922788457,2171616.18315024,0.0,1.0
2010-07-01,32.94,33.21,32.75,33.21,215548,5.06507124295042,5.10658822035165,5.03585559218659,5.10658822035165,1401787.01926098,0.0,1.0
2010-07-02,32.89,33.07,32.75,33.07,194655,5.05738291380204,5.0850608987362,5.03585559218659,5.0850608987362,1265912.24337153,0.0,1.0
2010-07-06,33.03,33.21,32.79,33.18,158436,5.0789102354175,5.10658822035165,5.04200625550529,5.10197522286262,1030366.91680569,0.0,1.0
2010-07-07,33.4,33.43,32.99,33.19,325442,5.13580387111548,5.14041686860451,5.07275957209879,5.1035128886923,2116467.65974323,0.0,1.0
2010-07-08,33.65,33.82,33.36,33.45,207553,5.17424551685736,5.20038583596184,5.12965320779678,5.14349220026386,1349792.6272045,0.0,1.0
2010-07-09,34.1,34.1,33.53,33.66,208834,5.24344047919275,5.24344047919275,5.15579352690126,5.17578318268704,1358123.43598803,0.0,1.0
2010-07-12,33.19,34.1,33.13,34.05,643198,5.1035128886923,5.24344047919275,5.09428689371425,5.23575215004437,4182950.46678525,0.0,1.0
2010-07-13,33.35,33.36,32.94,33.23,382111,5.12811554196711,5.12965320779678,5.06507124295042,5.109663552011,2485006.77211959,0.0,1.0
2010-07-14,33.12,33.34,32.91,33.12,319920,5.09274922788457,5.12657787613743,5.06045824546139,5.09274922788457,2080556.08589258,0.0,1.0
2010-07-15,32.75,33.1,32.65,33.01,384717,5.03585559218659,5.08967389622522,5.02047893388983,5.07583490375815,2501954.53768547,0.0,1.0
2010-07-16,32.46,32.94,32.15,32.83,267049,4.991263283126,5.06507124295042,4.94359564240607,5.04815691882399,1736716.7485044,0.0,1.0
2010-07-19,32.64,32.97,32.49,32.49,178754,5.01894126806016,5.06968424043944,4.99587628061503,4.99587628061503,1162502.25861979,0.0,1.0
2010-07-20,33.29,33.4,32.37,32.37,423012,5.11888954698905,5.13580387111548,4.97742429065893,4.97742429065893,2751000.84710426,0.0,1.0
2010-07-21,32.24,32.98,32.2,32.74,284320,5.03431792635691,5.14986988868644,5.0280718743391,5.11239357657957,1820798.15659027,0.5,1.0
2010-07-22,32.21,32.44,31.98,32.41,260336,5.02963338734355,5.06554818644597,4.99371858824113,5.06086364743261,1667203.53437705,0.0,1.0
2010-07-23,31.83,32.25,31.68,32.25,439311,4.97029589317433,5.03587943936136,4.94687319810754,5.03587943936136,2813367.53998954,0.0,1.0
2010-07-26,32.01,32.0891,31.71,31.89,177871,4.99840312725449,5.01075469511971,4.9515577371209,4.97966497120105,1139093.93961335,0.0,1.0
2010-07-27,31.99,32.14,31.8,32.0,293640,4.99528010124558,5.01870279631238,4.96561135416097,4.99684161425004,1880483.85868446,0.0,1.0
2010-07-28,31.78,32.19,31.72,32.15,254726,4.96248832815207,5.02651036133465,4.95311925012535,5.02026430931683,1631276.84030533,0.0,1.0
2010-07-29,31.56,31.77,31.4,31.63,194258,4.9281350420541,4.96092681514761,4.90315083398285,4.93906563308527,1244037.02976545,0.0,1.0
2010-07-30,31.43,31.65,31.23,31.46,419523,4.90783537299621,4.94218865909418,4.87660511290714,4.91251991200957,2686644.29180929,0.0,1.0
2010-08-02,31.7,31.88,31.16,31.16,278931,4.94999622411644,4.9781034581966,4.86567452187597,4.86567452187597,1786286.75652743,0.0,1.0
2010-08-03,31.3,31.81,31.16,31.7,244346,4.88753570393832,4.96717286716543,4.86567452187597,4.94999622411644,1564802.85020472,0.0,1.0
2010-08-04,30.59,31.47,30.48,31.39,571422,4.77666828062214,4.91408142501402,4.75949163757316,4.9015893209784,3659412.36717475,0.0,1.0
2010-08-05,30.01,30.91,29.95,30.5,583304,4.68610052636386,4.82663669676464,4.67673144833714,4.76261466358207,3735505.23329956,0.0,1.0
2010-08-06,29.96,30.01,29.86,30.0,538516,4.6782929613416,4.68610052636386,4.66267783129707,4.68453901335941,3448680.85289239,0.0,1.0
2010-08-09,29.97,30.11,29.75,30.11,395627,4.67985447434605,4.70171565640839,4.64550118824808,4.70171565640839,2533613.22558152,0.0,1.0
2010-08-10,29.92,30.11,29.84,29.97,290548,4.67204690932378,4.70171565640839,4.65955480528816,4.67985447434605,1860682.55065064,0.0,1.0
2010-08-11,29.55,29.9,29.4701,29.75,358436,4.61427092815902,4.66892388331488,4.60179443925344,4.64550118824808,2295440.37723547,0.0,1.0
2010-08-12,29.75,30.0,29.38,29.38,238737,4.64550118824808,4.68453901335941,4.58772520708331,4.58772520708331,1528882.56017829,0.0,1.0
2010-08-13,29.6,30.0,29.58,29.84,170760,4.62207849318128,4.68453901335941,4.61895546717238,4.65955480528816,1093554.77356273,0.0,1.0
2010-08-16,29.64,29.86,29.39,29.6,61484,4.6283245451991,4.66267783129707,4.58928672008777,4.62207849318128,393746.320553587,0.0,1.0
2010-08-17,29.69,29.9,29.595,29.8,114753,4.63613211022136,4.66892388331488,4.62129773667906,4.65330875327035,734883.409057411,0.0,1.0
2010-08-18,29.37,29.93,29.28,29.65,118375,4.58616369407886,4.67360842232824,4.57211007703878,4.62988605820355,758078.861094446,0.0,1.0
2010-08-19,28.92,29.35,28.85,29.27,193860,4.51589560887847,4.58304066806996,4.5049650178473,4.57054856403433,1241488.2197404,0.0,1.0
2010-08-20,28.68,29.06,28.62,29.06,259938,4.47841929677159,4.53775679094081,4.46905021874488,4.53775679094081,1664654.724352,0.0,1.0
2010-08-23,28.27,28.9236,28.25,28.76,296157,4.41439726358902,4.51645775356007,4.41127423758011,4.49091140080722,1896602.84067707,0.0,1.0
2010-08-24,29.09,29.18,27.75,28.47,1050928,4.54244132995417,4.55649494699425,4.33319858735745,4.44562752367808,6730190.50755873,0.0,1.0
2010-08-25,27.83,29.35,27.55,28.66,729196,4.34569069139308,4.58304066806996,4.30196832726839,4.47529627076269,4669804.20861352,0.0,1.0
2010-08-26,25.79,27.61,25.75,27.61,1136617,4.02714203848464,4.31133740529511,4.02089598646683,4.31133740529511,7278946.74433441,0.0,1.0
2010-08-27,25.99,26.0699,25.51,25.83,305433,4.0583722985737,4.07084878747928,3.98341967435995,4.03338809050245,1956006.76477854,0.0,1.0
2010-08-30,25.56,25.96,25.53,25.85,246864,3.99122723938222,4.05368775956034,3.98654270036886,4.03651111651136,1580928.23624261,0.0,1.0
2010-08-31,25.66,25.87,25.34,25.61,278843,4.00684236942675,4.03963414252026,3.95687395328425,3.99903480440448,1785723.20054199,0.0,1.0
2010-09-01,25.82,25.97,25.69,25.81,174735,4.031826577498,4.05524927256479,4.01152690844011,4.03026506449354,1119010.8535868,0.0,1.0
2010-09-02,25.56,25.8799,25.24,25.85,424735,3.99122723938222,4.04118004039467,3.94125882323972,4.03651111651136,2720022.17585596,0.0,1.0
2010-09-03,25.72,25.84,25.4899,25.82,161661,4.01621144745347,4.0349496035069,3.980281033221,4.031826577498,1035284.36547742,0.0,1.0
2010-09-07,25.57,25.8,25.45,25.61,370627,3.99278875238667,4.02870355148909,3.97405059633323,3.99903480440448,2373512.0933546,0.0,1.0
2010-09-08,25.48,25.76,25.44,25.54,153754,3.97873513534659,4.02245749947128,3.97248908332878,3.98810421337331,984647.579376688,0.0,1.0
2010-09-09,25.33,25.82,25.08,25.62,173940,3.95531244027979,4.031826577498,3.91627461516847,4.00059631740894,1113919.63758199,0.0,1.0
2010-09-10,25.25,25.49,24.91,25.47,246731,3.94282033624417,3.98029664835104,3.88972889409276,3.97717362234214,1580076.49821917,0.0,1.0
2010-09-13,25.42,25.47,25.13,25.38,387412,3.96936605731987,3.97717362234214,3.92408218019073,3.96312000530206,2481003.99353176,0.0,1.0
2010-09-14,25.16,25.42,25.16,25.42,108569,3.92876671920409,3.96936605731987,3.92876671920409,3.96936605731987,695280.792989761,0.0,1.0
2010-09-15,25.19,25.46,25.11,25.22,131979,3.93345125821745,3.97561210933769,3.92095915418183,3.93813579723081,845199.493207044,0.0,1.0
2010-09-16,24.99,25.3599,24.98,25.19,103578,3.90222099812839,3.95998136416311,3.90065948512393,3.93345125821745,663318.202951979,0.0,1.0
2010-09-17,24.6,25.15,24.58,25.05,144655,3.84132199095472,3.92720520619964,3.83819896494581,3.91159007615511,926377.171291379,0.0,1.0
2010-09-20,24.99,25.0,24.5,24.6,170760,3.90222099812839,3.90378251113284,3.82570686091018,3.84132199095472,1093554.77356272,0.0,1.0
2010-09-21,24.8,25.24,24.75,25.02,142756,3.87255225104378,3.94125882323972,3.86474468602151,3.90690553714175,914215.889287423,0.0,1.0
2010-09-22,24.41,24.93,24.28,24.7,127783,3.81165324387011,3.89285192010167,3.79135357481222,3.85693712099925,818328.119174078,0.0,1.0
2010-09-23,24.05,24.44,23.97,24.36,136572,3.75543877570979,3.81633778288347,3.74294667167417,3.80384567884784,874613.273219774,0.0,1.0
2010-09-24,24.09,24.34,23.98,24.34,277562,3.76168482772761,3.80072265283893,3.74450818467862,3.80072265283893,1777519.61852669,0.0,1.0
2010-09-27,24.37,24.58,24.1,24.28,312323,3.80540719185229,3.83819896494581,3.76324634073206,3.79135357481222,2000130.63682028,0.0,1.0
2010-09-28,24.53,24.99,24.3,24.4,307244,3.83039139992354,3.90222099812839,3.79447660082112,3.81009173086565,1967604.49079706,0.0,1.0
2010-09-29,24.51,24.72,24.41,24.66,110954,3.82726837391464,3.86006014700815,3.81165324387011,3.85069106898143,710554.441004208,0.0,1.0
2010-09-30,24.7,24.81,24.46,24.7,123852,3.85693712099925,3.87411376404823,3.81946080889237,3.85693712099925,793153.817142718,0.0,1.0
2010-10-01,24.68,24.91,24.59,24.86,164134,3.85381409499034,3.88972889409276,3.83976047795026,3.8819213290705,1051121.5694773,0.0,1.0
2010-10-04,24.01,24.46,23.91,24.46,399735,3.74919272369198,3.81946080889237,3.73357759364745,3.81946080889237,2559921.04362905,0.0,1.0
2010-10-05,24.03,24.24,23.83,24.09,263737,3.75231574970089,3.7851075227944,3.72108548961182,3.76168482772761,1688983.6924052,0.0,1.0
2010-10-06,24.08,24.25,24.0,24.11,168772,3.76012331472315,3.78666903579886,3.74763121068753,3.76480785373651,1080823.53152804,0.0,1.0
2010-10-07,23.94,24.13,23.78,24.09,139267,3.73826213266081,3.76793087974542,3.71327792458956,3.76168482772761,891872.175273834,0.0,1.0
2010-10-08,23.84,24.15,23.77,24.07,84850,3.72264700261628,3.77105390575432,3.71171641158511,3.7585618017187,543383.242778151,0.0,1.0
2010-10-11,23.9,23.99,23.8,23.89,98852,3.732016080643,3.74606969768307,3.71640095059846,3.73045456763854,633052.684915802,0.0,1.0
2010-10-12,24.38,24.41,23.76,23.93,216254,3.80696870485675,3.81165324387011,3.71015489858065,3.73670061965636,1384900.40994398,0.0,1.0
2010-10-13,24.0,24.57,23.95,24.57,108348,3.74763121068753,3.83663745194136,3.73982364566526,3.83663745194136,693865.498980874,0.0,1.0
2010-10-14,23.85,24.24,23.83,24.08,129064,3.72420851562073,3.7851075227944,3.72108548961182,3.76012331472315,826531.701189386,0.0,1.0
2010-10-15,23.74,24.05,23.65,24.01,346511,3.70703187257175,3.75543877570979,3.69297825553167,3.74919272369198,2219072.13716323,0.0,1.0
2010-10-18,24.45,24.46,23.83,23.95,315415,3.81789929588792,3.81946080889237,3.72108548961182,3.73982364566526,2019931.9448541,0.0,1.0
2010-10-19,24.65,24.78,24.46,24.49,209143,3.84912955597698,3.86942922503487,3.81946080889237,3.82414534790573,1339361.24389335,0.0,1.0
2010-10-20,24.65,24.78,24.6,24.73,172438,3.84912955597698,3.86942922503487,3.84132199095472,3.86162166001261,1104300.7615578,0.0,1.0
2010-10-21,24.52,24.96,24.48,24.69,168463,3.82882988691909,3.89753645911503,3.82258383490128,3.85537560799479,1078844.68153372,0.0,1.0
2010-10-22,24.58,24.72,24.5,24.56,174956,3.83819896494581,3.86006014700815,3.82570686091018,3.8350759389369,1120426.14759569,0.0,1.0
2010-10-25,24.61,24.85,24.58,24.84,178534,3.84288350395917,3.88035981606604,3.83819896494581,3.87879830306159,1143339.82164001,0.0,1.0
2010-10-26,24.62,24.88,24.55,24.88,198631,3.84444501696362,3.8850443550794,3.83351442593245,3.8850443550794,1272041.91981458,0.0,1.0
2010-10-27,23.43,23.89,23.16,23.67,266122,3.78354600978995,3.85782817643542,3.73994560762848,3.82230192282237,1647988.01015404,0.8,1.0
2010-10-28,23.61,24.2,23.46,23.64,136175,3.81261294456426,3.90788789743563,3.788390498919,3.81745743369332,843277.772159862,0.0,1.0
2010-10-29,23.4,23.78,23.29,23.77,127473,3.7787015206609,3.84006504962889,3.76093839385437,3.83845021991921,789389.737106913,0.0,1.0
2010-11-01,23.7,23.71,23.4,23.44,136175,3.82714641195142,3.8287612416611,3.7787015206609,3.78516083949963,843277.772159861,0.0,1.0
2010-11-02,23.88,23.95,23.64,23.85,115371,3.85621334672574,3.86751715469352,3.81745743369332,3.85136885759668,714446.850389978,0.0,1.0
2010-11-03,23.99,24.05,23.88,23.94,79549,3.87397647353226,3.88366545179037,3.85621334672574,3.86590232498384,492615.410299576,0.0,1.0
2010-11-04,24.36,24.45,23.99,24.2,139664,3.93372517279057,3.94825864017773,3.87397647353226,3.90788789743563,864883.765529172,0.0,1.0
2010-11-05,24.3,24.51,24.14,24.51,179461,3.92403619453247,3.95794761843584,3.89819891917752,3.95794761843584,1111330.80425615,0.0,1.0
2010-11-08,23.49,24.38,23.46,24.3,165239,3.79323498804805,3.93695483220994,3.788390498919,3.92403619453247,1023259.59826637,0.0,1.0
2010-11-09,23.39,23.77,23.3,23.41,111882,3.77708669095121,3.83845021991921,3.76255322356406,3.78031635037058,692840.857020669,0.0,1.0
2010-11-10,23.5,23.6,23.3,23.5,64576,3.79484981775774,3.81099811485458,3.76255322356406,3.79484981775774,399893.559133432,0.0,1.0
2010-11-11,23.83,23.97,23.5301,23.55,171246,3.84813919817731,3.87074681411289,3.79971045518389,3.80292396630616,1060458.5670739,0.0,1.0
2010-11-12,23.5,23.85,23.5,23.8,97659,3.79484981775774,3.85136885759668,3.79484981775774,3.84329470904826,604763.458427463,0.0,1.0
2010-11-15,23.47,23.69,23.41,23.69,158878,3.79000532862869,3.82553158224174,3.78031635037058,3.82553158224174,983868.447844423,0.0,1.0
2010-11-16,23.34,23.52,23.26,23.5,243551,3.76901254240279,3.79807947717711,3.75609390472532,3.79484981775774,1508214.75812232,0.0,1.0
2010-11-17,23.2,23.52,23.02,23.3,305345,3.74640492646721,3.79807947717711,3.7173379916929,3.76255322356406,1890880.49451186,0.0,1.0
2010-11-18,23.09,23.27,23.0,23.27,259364,3.72864179966069,3.757708734435,3.71410833227353,3.757708734435,1606138.39617015,0.0,1.0
2010-11-19,23.3,23.32,23.01,23.1,309231,3.76255322356406,3.76578288298342,3.71572316198321,3.73025662937037,1914944.95144311,0.0,1.0
2010-11-22,23.31,23.35,23.18,23.3,228843,3.76416805327374,3.77062737211248,3.74317526704785,3.76255322356406,1417133.94686528,0.0,1.0
2010-11-23,23.36,23.47,23.1,23.1,304240,3.77224220182216,3.79000532862869,3.73025662937037,3.73025662937037,1884037.66772107,0.0,1.0
2010-11-24,23.38,23.54,23.34,23.45,244965,3.77547186124153,3.80130913659647,3.76901254240279,3.78677566920932,1516971.09937316,0.0,1.0
2010-11-26,23.29,23.4,23.15,23.29,54461,3.76093839385437,3.7787015206609,3.73833077791879,3.76093839385437,337255.375433069,0.0,1.0
2010-11-29,23.32,23.46,23.21,23.21,270141,3.76578288298342,3.788390498919,3.7480197561769,3.7480197561769,1672876.08334156,0.0,1.0
2010-11-30,23.35,23.48,23.21,23.38,291034,3.77062737211248,3.79162015833837,3.7480197561769,3.77547186124153,1802258.14681676,0.0,1.0
2010-12-01,23.57,23.59,23.301,23.59,314841,3.80615362572553,3.8093832851449,3.76271470653502,3.8093832851449,1949685.45668869,0.0,1.0
2010-12-02,23.5,23.68,23.4,23.59,640283,3.79484981775774,3.82391675253205,3.7787015206609,3.8093832851449,3965018.70234501,0.0,1.0
2010-12-03,23.58,23.64,23.3,23.4,367933,3.80776845543521,3.81745743369332,3.76255322356406,3.7787015206609,2278463.15802529,0.0,1.0
2010-12-06,23.61,23.66,23.3899,23.62,454329,3.81261294456426,3.82068709311268,3.77707054265412,3.81422777427395,2813479.32401408,0.0,1.0
2010-12-07,24.05,24.1699,23.52,23.64,467624,3.88366545179037,3.90302726000948,3.79807947717711,3.81745743369332,2895809.9866237,0.0,1.0
2010-12-08,24.14,24.29,24.05,24.15,300221,3.89819891917752,3.92242136482279,3.88366545179037,3.89981374888721,1859149.59453355,0.0,1.0
2010-12-09,24.61,24.62,24.02,24.19,337147,3.97409591553268,3.97571074524236,3.87882096266131,3.90627306772594,2087817.66881131,0.0,1.0
2010-12-10,24.97,24.99,24.46,24.65,720274,4.03222978508131,4.03545944450067,3.94987346988742,3.98055523437141,4460371.2433609,0.0,1.0
2010-12-13,25.02,25.04,24.75,24.95,227827,4.04030393362973,4.0435335930491,3.99670353146826,4.02900012566194,1410842.2617798,0.0,1.0
2010-12-14,24.45,25.0299,24.42,25.0,321422,3.94825864017773,4.04190261504232,3.94341415104868,4.03707427421036,1990438.97986537,0.0,1.0
2010-12-15,24.21,24.679,24.11,24.32,268330,3.90950272714531,3.9852382405295,3.89335443004847,3.92726585395184,1661661.27852877,0.0,1.0
2010-12-16,25.15,25.56,24.05,24.06,5858083,4.06129671985562,4.12750473795267,3.88366545179037,3.88528028150005,36276784.8824495,0.0,1.0
2010-12-17,25.41,25.42,25.07,25.27,1816652,4.10328229230741,4.10489712201709,4.04837808217815,4.08067467637183,11249805.4073784,0.0,1.0
2010-12-20,25.86,25.86,25.45,25.5,1366917,4.1759496292432,4.1759496292432,4.10974161114615,4.11781575969457,8464774.90352443,0.0,1.0
2010-12-21,26.44,26.44,25.84,25.85,1517977,4.26960975240488,4.26960975240488,4.17271996982383,4.17433479953351,9400229.57774855,0.0,1.0
2010-12-22,11.65,11.66,11.2,11.2,5444182,4.25864248685817,4.26229797397135,4.09414556676494,4.09414556676494,14893177.9306959,0.0,2.26369820375548
2010-12-23,11.59,11.72,11.5,11.6,4938900,4.23670956417907,4.28423089665045,4.20381018016043,4.24036505129226,13510921.6557995,0.0,1.0
2010-12-27,11.72,11.79,11.58,11.63,3344100,4.28423089665045,4.30981930644273,4.23305407706589,4.2513315126318,9148165.20058297,0.0,1.0
2010-12-28,11.81,11.84,11.71,11.8,4633200,4.3171302806691,4.32809674200865,4.28057540953727,4.31347479355592,12674644.6001438,0.0,1.0
2010-12-29,11.88,11.92,11.78,11.84,2958600,4.34271869046138,4.35734063891411,4.30616381932955,4.32809674200865,8093586.18535473,0.0,1.0
2010-12-30,11.81,11.94,11.81,11.88,2366100,4.3171302806691,4.36465161314048,4.3171302806691,4.34271869046138,6472735.16973157,0.0,1.0
2010-12-31,11.91,11.91,11.57,11.86,8051800,4.35368515180093,4.35368515180093,4.22939858995271,4.33540771623501,22026613.0085984,0.0,1.0
2011-01-03,11.67,11.89,11.65,11.87,5320100,4.26595346108454,4.34637417757456,4.25864248685817,4.3390632033482,14553737.5328553,0.0,1.0
2011-01-04,11.63,11.74,11.55,11.7,4437000,4.2513315126318,4.29154187087682,4.22208761572634,4.27691992242409,12137917.2258565,0.0,1.0
2011-01-05,11.75,11.83,11.6,11.61,3979200,4.29519735799,4.32444125489546,4.24036505129226,4.24402053840544,10885553.3525193,0.0,1.0
2011-01-06,11.74,11.82,11.72,11.8,3489000,4.29154187087682,4.32078576778228,4.28423089665045,4.31347479355592,9544555.60085941,0.0,1.0
2011-01-07,11.7225,11.8,11.7,11.78,3932300,4.28514476842875,4.31347479355592,4.27691992242409,4.30616381932955,10757253.0780337,0.0,1.0
2011-01-10,11.81,11.83,11.7,11.75,4399900,4.3171302806691,4.32444125489546,4.27691992242409,4.29519735799,12036425.9639499,0.0,1.0
2011-01-11,11.67,11.83,11.5875,11.83,2729500,4.26595346108454,4.32444125489546,4.23579569240078,4.32444125489546,7466857.12598043,0.0,1.0
2011-01-12,11.74,11.8,11.72,11.72,2229300,4.29154187087682,4.31347479355592,4.28423089665045,4.28423089665045,6098503.23903579,0.0,1.0
2011-01-13,11.7,11.75,11.69,11.72,1244200,4.27691992242409,4.29519735799,4.2732644353109,4.28423089665045,3403650.35213221,0.0,1.0
2011-01-14,11.75,11.78,11.67,11.72,2454000,4.29519735799,4.30616381932955,4.26595346108454,4.28423089665045,6713195.59888478,0.0,1.0
2011-01-18,11.91,11.91,11.72,11.8,4667700,4.35368515180093,4.35368515180093,4.28423089665045,4.31347479355592,12769023.2668763,0.0,1.0
2011-01-19,11.74,11.97,11.74,11.92,2321100,4.29154187087682,4.37561807448003,4.29154187087682,4.35734063891411,6349632.56095006,0.0,1.0
2011-01-20,11.66,11.85,11.65,11.71,2226800,4.26229797397135,4.33175222912183,4.25864248685817,4.28057540953727,6091664.2052146,0.0,1.0
2011-01-21,11.6,11.84,11.55,11.84,1261100,4.24036505129226,4.32809674200865,4.22208761572634,4.32809674200865,3449882.22076348,0.0,1.0
2011-01-24,11.78,11.8,11.56,11.58,3624300,4.30616381932955,4.31347479355592,4.22574310283952,4.23305407706589,9914684.11126247,0.0,1.0
2011-01-25,11.93,11.95,11.78,11.81,2439700,4.36099612602729,4.36830710025366,4.30616381932955,4.3171302806691,6674076.32542755,0.0,1.0
2011-01-26,11.92,12.07,11.9,11.95,3175500,4.35734063891411,4.41217294561186,4.35002966468774,4.36830710025366,8686940.75968159,0.0,1.0
2011-01-27,11.83,11.96,11.79,11.95,1284100,4.32444125489546,4.37196258736684,4.30981930644273,4.36830710025366,3512801.33191848,0.0,1.0
2011-01-28,11.84,11.94,11.67,11.87,1699500,4.32809674200865,4.36465161314048,4.26595346108454,4.3390632033482,4649175.1916482,0.0,1.0
2011-01-31,12.19,12.2,11.88,11.95,3099300,4.45603879097005,4.45969427808323,4.34271869046138,4.36830710025366,8478487.00881157,0.0,1.0
2011-02-01,12.12,12.22,12.06,12.18,4318000,4.43045038117777,4.4670052523096,4.40851745849867,4.45238330385687,11812379.2159676,0.0,1.0
2011-02-02,12.13,12.26,12.02,12.04,1862100,4.46152202163983,4.50933717933259,4.42106304205364,4.42841922016022,5062683.29293107,0.075,1.0
2011-02-03,12.15,12.2299,12.05,12.13,1547600,4.4688781997464,4.49826613128219,4.43209730921351,4.46152202163983,4207619.71115415,0.0,1.0
2011-02-04,12.135,12.185,12.04,12.17,1576900,4.46336106616647,4.48175151143292,4.42841922016022,4.47623437785298,4287280.64262016,0.0,1.0
2011-02-07,12.22,12.23,12.05,12.15,1346600,4.49462482311943,4.49830291217272,4.43209730921351,4.4688781997464,3661140.28369098,0.0,1.0
2011-02-08,12.21,12.22,12.05,12.2,1236300,4.49094673406614,4.49462482311943,4.43209730921351,4.48726864501285,3361256.29936667,0.0,1.0
2011-02-09,12.0,12.24,11.91,12.24,2032400,4.41370686394707,4.50198100122601,4.38060406246746,4.50198100122601,5525695.46455781,0.0,1.0
2011-02-10,12.07,12.11,11.9,12.0,1885800,4.43945348732009,4.45416584353325,4.37692597341417,4.41370686394707,5127118.92691553,0.0,1.0
2011-02-11,12.17,12.19,12.08,12.08,1324900,4.47623437785298,4.48359055595956,4.44313157637338,4.44313157637338,3602142.25594994,0.0,1.0
2011-02-14,12.2,12.24,12.15,12.2,1453700,4.48726864501285,4.50198100122601,4.4688781997464,4.48726864501285,3952324.09802583,0.0,1.0
2011-02-15,12.22,12.27,12.12,12.21,1086700,4.49462482311943,4.51301526838588,4.45784393258654,4.49094673406614,2954523.35235927,0.0,1.0
2011-02-16,12.23,12.26,12.12,12.25,1012500,4.49830291217272,4.50933717933259,4.45784393258654,4.5056590902793,2752788.16072859,0.0,1.0
2011-02-17,12.17,12.24,12.11,12.18,891500,4.47623437785298,4.50198100122601,4.45416584353325,4.47991246690627,2423812.98300201,0.0,1.0
2011-02-18,12.18,12.2,12.13,12.15,669800,4.47991246690627,4.48726864501285,4.46152202163983,4.4688781997464,1821054.33091952,0.0,1.0
2011-02-22,12.17,12.2,12.0,12.17,2414100,4.47623437785298,4.48726864501285,4.41370686394707,4.47623437785298,6563462.61611348,0.0,1.0
2011-02-23,12.14,12.275,12.01,12.21,2627400,4.46520011069312,4.51485431291252,4.41738495300036,4.49094673406614,7143383.32197362,0.0,1.0
2011-02-24,12.22,12.3399,12.1,12.19,2470000,4.49462482311943,4.53872511086837,4.45048775447996,4.48359055595956,6715443.71061691,0.0,1.0
2011-02-25,12.42,12.47,12.28,12.35,2029200,4.56818660418521,4.58657704945166,4.51669335743916,4.54243998081219,5516995.29456836,0.0,1.0
2011-02-28,12.64,12.65,12.45,12.49,1948900,4.64910456335758,4.65278265241087,4.57922087134508,4.59393322755824,5298675.40389526,0.0,1.0
2011-03-01,12.55,12.7,12.46,12.62,1565200,4.61600176187797,4.67117309767731,4.58289896039837,4.641748385251,4255470.64609619,0.0,1.0
2011-03-02,12.55,12.62,12.42,12.55,1643700,4.61600176187797,4.641748385251,4.56818660418521,4.61600176187797,4468896.69115021,0.0,1.0
2011-03-03,12.47,12.7,12.45,12.58,1651500,4.58657704945166,4.67117309767731,4.57922087134508,4.62703602903784,4490103.35549952,0.0,1.0
2011-03-04,12.455,12.53,12.4,12.47,1263300,4.58105991587173,4.60864558377139,4.56083042607864,4.58657704945166,3434663.98365277,0.0,1.0
2011-03-07,12.48,12.5,12.42,12.5,1456400,4.59025513850495,4.59761131661153,4.56818660418521,4.59761131661153,3959664.86645444,0.0,1.0
2011-03-08,12.56,12.64,12.49,12.5,4317600,4.61967985093126,4.64910456335758,4.59393322755824,4.59761131661153,11738704.3582832,0.0,1.0
2011-03-09,11.93,12.06,11.86,11.86,2485600,4.60864558377139,4.65886552726597,4.58160407573585,4.58160407573585,6434256.54262047,0.6,1.0
2011-03-10,11.78,11.98,11.73,11.98,1883800,4.55069949512381,4.62796094665392,4.53138413224128,4.62796094665392,4876429.22231591,0.0,1.0
2011-03-11,11.8,11.99,11.74,11.99,991600,4.55842564027682,4.63182401923043,4.53524720481778,4.63182401923043,2566868.67865403,0.0,1.0
2011-03-14,11.63,11.8,11.57,11.73,1073000,4.49275340647622,4.55842564027682,4.46957497101719,4.53138413224128,2777581.77914055,0.0,1.0
2011-03-15,11.51,11.54,11.4,11.48,780800,4.44639653555815,4.45798575328767,4.40390273721659,4.43480731782863,2021189.05233266,0.0,1.0
2011-03-16,11.44,11.5102,11.38,11.51,1314700,4.41935502752261,4.44647379700968,4.39617659206358,4.44639653555815,3403249.5480299,0.0,1.0
2011-03-17,11.36,11.52,11.3,11.52,1078900,4.38845044691057,4.45025960813466,4.36527201145153,4.45025960813466,2792854.59600628,0.0,1.0
2011-03-18,11.44,11.52,11.38,11.47,1815600,4.41935502752261,4.45025960813466,4.39617659206358,4.43094424525213,4699885.81380018,0.0,1.0
2011-03-21,11.4,11.53,11.36,11.5,1301800,4.40390273721659,4.45412268071116,4.38845044691057,4.44253346298165,3369856.43996754,0.0,1.0
2011-03-22,11.33,11.46,11.3,11.46,1144100,4.37686122918105,4.42708117267562,4.36527201145153,4.42708117267562,2961632.16543775,0.0,1.0
2011-03-23,11.3,11.36,11.2399,11.34,936700,4.36527201145153,4.38845044691057,4.34205494526673,4.38072430175755,2424753.82341189,0.0,1.0
2011-03-24,11.35,11.38,11.2,11.36,1118700,4.38458737433406,4.39617659206358,4.32664128568647,4.38845044691057,2895881.39452426,0.0,1.0
2011-03-25,11.28,11.44,11.21,11.44,1995600,4.35754586629852,4.41935502752261,4.33050435826298,4.41935502752261,5165836.15885637,0.0,1.0
2011-03-28,11.27,11.35,11.2,11.35,1069500,4.35368279372201,4.38458737433406,4.32664128568647,4.38458737433406,2768521.63354224,0.0,1.0
2011-03-29,11.2,11.29,11.165,11.26,757300,4.32664128568647,4.36140893887502,4.3131205316687,4.34981972114551,1960356.64617255,0.0,1.0
2011-03-30,11.3,11.38,11.17,11.23,871800,4.36527201145153,4.39617659206358,4.31505206795696,4.33823050341599,2256752.83788885,0.0,1.0
2011-03-31,11.27,11.32,11.24,11.31,424700,4.35368279372201,4.37299815660454,4.3420935759925,4.36913508402804,1099383.95302982,0.0,1.0
2011-04-01,11.17,11.3,11.11,11.3,1386900,4.31505206795696,4.36527201145153,4.29187363249792,4.36527201145153,3590147.40865799,0.0,1.0
2011-04-04,11.25,11.26,11.16,11.21,1302300,4.345956648569,4.34981972114551,4.31118899538045,4.33050435826298,3371150.74648159,0.0,1.0
2011-04-05,11.28,11.33,11.21,11.21,1349700,4.35754586629852,4.37686122918105,4.33050435826298,4.33050435826298,3493851.00401305,0.0,1.0
2011-04-06,11.41,11.41,11.29,11.35,897300,4.40776580979309,4.40776580979309,4.36140893887502,4.38458737433406,2322762.47010514,0.0,1.0
2011-04-07,11.34,11.45,11.33,11.4,715600,4.38072430175755,4.42321810009912,4.37686122918105,4.40390273721659,1852411.48290119,0.0,1.0
2011-04-08,11.22,11.3899,11.21,11.34,593900,4.33436743083948,4.40000103391432,4.33050435826298,4.38072430175755,1537377.27738264,0.0,1.0
2011-04-11,11.22,11.3,11.16,11.24,696100,4.33436743083948,4.36527201145153,4.31118899538045,4.3420935759925,1801933.52885344,0.0,1.0
2011-04-12,11.23,11.4,11.13,11.18,1081000,4.33823050341599,4.40390273721659,4.29959977765093,4.31891514053346,2798290.68336527,0.0,1.0
2011-04-13,11.14,11.3,11.14,11.28,867300,4.30346285022744,4.36527201145153,4.30346285022744,4.35754586629852,2245104.07926244,0.0,1.0
2011-04-14,11.2,11.24,11.1,11.13,766600,4.32664128568647,4.3420935759925,4.28801055992141,4.29959977765093,1984430.74733378,0.0,1.0
2011-04-15,11.24,11.29,11.14,11.19,704900,4.3420935759925,4.36140893887502,4.30346285022744,4.32277821310997,1824713.32350063,0.0,1.0
2011-04-18,11.17,11.22,11.11,11.17,770100,4.31505206795696,4.33436743083948,4.29187363249792,4.31505206795696,1993490.89293209,0.0,1.0
2011-04-19,11.11,11.18,11.08,11.17,1252800,4.29187363249792,4.31891514053346,4.2802844147684,4.31505206795696,3243014.40159113,0.0,1.0
2011-04-20,11.11,11.19,11.08,11.15,906700,4.29187363249792,4.32277821310997,4.2802844147684,4.30732592280394,2347095.43256919,0.0,1.0
2011-04-21,11.12,11.13,11.06,11.1,558300,4.29573670507443,4.29959977765093,4.27255826961539,4.28801055992141,1445222.65358264,0.0,1.0
2011-04-25,11.04,11.18,11.01,11.07,876300,4.26483212446238,4.31891514053346,4.25324290673286,4.2764213421919,2268401.59651525,0.0,1.0
2011-04-26,11.24,11.305,11.005,11.04,1100000,4.3420935759925,4.36720354773978,4.25131137044461,4.26483212446238,2847474.33089898,0.0,1.0
2011-04-27,11.24,11.28,11.16,11.24,487500,4.3420935759925,4.35754586629852,4.31118899538045,4.3420935759925,1261948.85119387,0.0,1.0
2011-04-28,11.26,11.28,11.16,11.25,348300,4.34981972114551,4.35754586629852,4.31118899538045,4.345956648569,901613.917683741,0.0,1.0
2011-04-29,11.31,11.36,11.1825,11.23,498000,4.36913508402804,4.38845044691057,4.31988090867759,4.33823050341599,1289129.28798881,0.0,1.0
2011-05-02,11.2,11.34,11.16,11.3,1459700,4.32664128568647,4.38072430175755,4.31118899538045,4.36527201145153,3778598.43710295,0.0,1.0
2011-05-03,11.15,11.22,11.1,11.17,1700000,4.30732592280394,4.33436743083948,4.28801055992141,4.31505206795696,4400642.14775298,0.0,1.0
2011-05-04,11.01,11.13,11.0,11.08,1164900,4.28221595105666,4.32888860447417,4.27832656327186,4.3094416655502,2995072.91238669,0.075,1.0
2011-05-05,11.0,11.1,10.93,11.03,985600,4.27832656327186,4.31722044111979,4.25110084877832,4.28999472662624,2534074.90981915,0.0,1.0
2011-05-06,11.01,11.06,10.98,11.06,641000,4.28221595105666,4.30166288998062,4.27054778770228,4.30166288998062,1648074.2869258,0.0,1.0
2011-05-09,10.98,11.06,10.95,11.0,955500,4.27054778770228,4.30166288998062,4.2588796243479,4.27832656327186,2456684.83799938,0.0,1.0
2011-05-10,11.23,11.31,11.0,11.06,1112100,4.36778248232209,4.39889758460043,4.27832656327186,4.30166288998062,2859318.89936067,0.0,1.0
2011-05-11,11.4,11.46,11.14,11.14,2702800,4.43390207466357,4.45723840137232,4.33277799225896,4.33277799225896,6949165.65164284,0.0,1.0
2011-05-12,11.46,11.48,11.34,11.39,1000000,4.45723840137232,4.46501717694191,4.41056574795481,4.43001268687877,2571098.73155352,0.0,1.0
2011-05-13,11.46,11.5,11.38,11.44,852500,4.45723840137232,4.47279595251149,4.42612329909398,4.44945962580274,2191861.66864937,0.0,1.0
2011-05-16,11.52,11.53,11.38,11.42,935300,4.48057472808108,4.48446411586587,4.42612329909398,4.44168085023315,2404748.643622,0.0,1.0
2011-05-17,11.71,11.73,11.38,11.45,1791500,4.55447309599214,4.56225187156172,4.42612329909398,4.45334901358753,4606123.37757812,0.0,1.0
2011-05-18,11.78,11.92,11.6701,11.68,2156800,4.58169881048569,4.63615023947278,4.53895443873082,4.54280493263776,5545345.74421462,0.0,1.0
2011-05-19,11.82,11.85,11.71,11.77,844800,4.59725636162486,4.60892452497923,4.55447309599214,4.57780942270089,2172064.20841641,0.0,1.0
2011-05-20,11.83,11.89,11.74,11.75,1777800,4.60114574940965,4.62448207611841,4.56614125934652,4.57003064713131,4570899.32495584,0.0,1.0
2011-05-23,11.74,11.8,11.63,11.75,1300000,4.56614125934652,4.58947758605527,4.5233579937138,4.57003064713131,3342428.35101957,0.0,1.0
2011-05-24,11.775,11.805,11.73,11.79,1949100,4.57975411659329,4.59142227994767,4.56225187156172,4.58558819827048,5011328.53767096,0.0,1.0
2011-05-25,11.75,11.82,11.69,11.77,1697000,4.57003064713131,4.59725636162486,4.54669432042255,4.57780942270089,4363154.54744631,0.0,1.0
2011-05-26,11.86,11.86,11.7,11.7,851400,4.61281391276403,4.61281391276403,4.55058370820735,4.55058370820735,2189033.46004466,0.0,1.0
2011-05-27,11.88,11.94,11.7919,11.85,933000,4.62059268833361,4.64392901504237,4.58632718194959,4.60892452497923,2398835.11653943,0.0,1.0
2011-05-31,11.95,11.98,11.84,11.92,3081500,4.64781840282716,4.65948656618154,4.60503513719444,4.63615023947278,7922840.74128216,0.0,1.0
2011-06-01,11.71,11.89,11.66,11.89,1213700,4.55447309599214,4.62448207611841,4.53502615706818,4.62448207611841,3120542.5304865,0.0,1.0
2011-06-02,11.77,11.78,11.61,11.7,1032500,4.57780942270089,4.58169881048569,4.51557921814421,4.55058370820735,2654659.44032901,0.0,1.0
2011-06-03,11.78,11.86,11.62,11.68,1073800,4.58169881048569,4.61281391276403,4.519468605929,4.54280493263776,2760845.81794216,0.0,1.0
2011-06-06,11.67,11.77,11.64,11.7,703100,4.53891554485297,4.57780942270089,4.52724738149859,4.55058370820735,1807739.51815528,0.0,1.0
2011-06-07,11.78,11.87,11.62,11.75,1616700,4.58169881048569,4.61670330054882,4.519468605929,4.57003064713131,4156695.31930256,0.0,1.0
2011-06-08,11.71,11.8614,11.71,11.74,1387100,4.55447309599214,4.6133584270539,4.55447309599214,4.56614125934652,3566371.05053788,0.0,1.0
2011-06-09,11.71,11.84,11.66,11.75,863100,4.55447309599214,4.60503513719444,4.53502615706818,4.57003064713131,2219115.31520384,0.0,1.0
2011-06-10,11.63,11.72,11.59,11.67,1116200,4.5233579937138,4.55836248377693,4.50780044257463,4.53891554485297,2869860.40416003,0.0,1.0
2011-06-13,11.9,12.0,11.54,11.69,3273600,4.6283714639032,4.66726534175112,4.48835350365066,4.54669432042255,8416748.80761359,0.0,1.0
2011-06-14,11.88,11.95,11.82,11.95,1661000,4.62059268833361,4.64781840282716,4.59725636162486,4.64781840282716,4270594.99311039,0.0,1.0
2011-06-15,11.82,11.91,11.78,11.8,1566900,4.59725636162486,4.63226085168799,4.58169881048569,4.58947758605527,4028654.6024712,0.0,1.0
2011-06-16,11.88,11.9,11.77,11.82,1293600,4.62059268833361,4.6283714639032,4.57780942270089,4.59725636162486,3325973.31913763,0.0,1.0
2011-06-17,11.89,11.98,11.85,11.92,1275400,4.62448207611841,4.65948656618154,4.60892452497923,4.63615023947278,3279179.32222335,0.0,1.0
2011-06-20,11.98,12.05,11.83,11.86,1418500,4.65948656618154,4.68671228067509,4.60114574940965,4.61281391276403,3647103.55070866,0.0,1.0
2011-06-21,12.05,12.08,11.94,12.07,1951800,4.68671228067509,4.69838044402946,4.64392901504237,4.69449105624467,5018270.50424615,0.0,1.0
2011-06-22,11.99,12.06,11.96,11.99,1811000,4.66337595396633,4.69060166845988,4.65170779061195,4.66337595396633,4656259.80284342,0.0,1.0
2011-06-23,11.77,11.97,11.76,11.88,1402600,4.57780942270089,4.65559717839675,4.5739200349161,4.62059268833361,3606223.08087696,0.0,1.0
2011-06-24,11.79,11.91,11.7,11.82,11004400,4.58558819827048,4.63226085168799,4.55058370820735,4.59725636162486,28293398.8815075,0.0,1.0
2011-06-27,11.68,11.8,11.62,11.76,1650100,4.54280493263776,4.58947758605527,4.519468605929,4.5739200349161,4242570.01693646,0.0,1.0
2011-06-28,11.69,11.74,11.55,11.73,1672400,4.54669432042255,4.56614125934652,4.49224289143546,4.56225187156172,4299905.5186501,0.0,1.0
2011-06-29,11.75,11.79,11.65,11.73,1056900,4.57003064713131,4.58558819827048,4.53113676928338,4.56225187156172,2717394.24937891,0.0,1.0
2011-06-30,11.76,11.81,11.66,11.71,1242400,4.5739200349161,4.59336697384006,4.53502615706818,4.55447309599214,3194333.06408209,0.0,1.0
2011-07-01,11.845,11.92,11.74,11.77,941700,4.60697983108684,4.63615023947278,4.56614125934652,4.57780942270089,2421203.67550394,0.0,1.0
2011-07-05,11.82,11.84,11.69,11.79,842500,4.59725636162486,4.60503513719444,4.54669432042255,4.58558819827048,2166150.68133384,0.0,1.0
2011-07-06,11.85,11.91,11.74,11.77,897900,4.60892452497923,4.63226085168799,4.56614125934652,4.57780942270089,2308589.5510619,0.0,1.0
2011-07-07,11.88,11.92,11.75,11.91,1057500,4.62059268833361,4.63615023947278,4.57003064713131,4.63226085168799,2718936.90861784,0.0,1.0
2011-07-08,11.83,11.92,11.77,11.78,801100,4.60114574940965,4.63615023947278,4.57780942270089,4.58169881048569,2059707.19384752,0.0,1.0
2011-07-11,11.66,11.77,11.64,11.7,1012100,4.53502615706818,4.57780942270089,4.52724738149859,4.55058370820735,2602209.02620531,0.0,1.0
2011-07-12,11.61,11.74,11.57,11.71,991400,4.51557921814421,4.56614125934652,4.50002166700504,4.55447309599214,2548987.28246216,0.0,1.0
2011-07-13,11.835,11.9,11.6,11.63,1926300,4.60309044330205,4.6283714639032,4.51168983035942,4.5233579937138,4952707.48659153,0.0,1.0
2011-07-14,11.77,11.9,11.74,11.87,1378700,4.57780942270089,4.6283714639032,4.56614125934652,4.61670330054882,3544773.82119283,0.0,1.0
2011-07-15,11.87,11.94,11.76,11.77,1705400,4.61670330054882,4.64392901504237,4.5739200349161,4.57780942270089,4384751.77679137,0.0,1.0
2011-07-18,11.67,11.86,11.65,11.81,1104300,4.53891554485297,4.61281391276403,4.53113676928338,4.59336697384006,2839264.32925455,0.0,1.0
2011-07-19,11.69,11.73,11.6,11.7,1274400,4.54669432042255,4.56225187156172,4.51168983035942,4.55058370820735,3276608.2234918,0.0,1.0
2011-07-20,11.75,11.85,11.65,11.68,1157500,4.57003064713131,4.60892452497923,4.53113676928338,4.54280493263776,2976046.78177319,0.0,1.0
2011-07-21,11.87,11.88,11.69,11.78,841000,4.61670330054882,4.62059268833361,4.54669432042255,4.58169881048569,2162294.03323651,0.0,1.0
2011-07-22,11.85,11.9,11.72,11.89,437100,4.60892452497923,4.6283714639032,4.55836248377693,4.62448207611841,1123827.25556204,0.0,1.0
2011-07-25,11.71,11.8,11.67,11.75,581900,4.55447309599214,4.58947758605527,4.53891554485297,4.57003064713131,1496122.35189099,0.0,1.0
2011-07-26,11.68,11.81,11.63,11.7,1136200,4.54280493263776,4.59336697384006,4.5233579937138,4.55058370820735,2921282.3787911,0.0,1.0
2011-07-27,11.52,11.69,11.5,11.65,1232100,4.48057472808108,4.54669432042255,4.47279595251149,4.53113676928338,3167850.74714709,0.0,1.0
2011-07-28,11.52,11.6,11.5,11.5,721300,4.48057472808108,4.51168983035942,4.47279595251149,4.47279595251149,1854533.51506955,0.0,1.0
2011-07-29,11.44,11.61,11.37,11.5,1163900,4.44945962580274,4.51557921814421,4.42223391130919,4.47279595251149,2992501.81365514,0.0,1.0
2011-08-01,11.515,11.83,11.42,11.52,1057000,4.47863003418868,4.60114574940965,4.44168085023315,4.48057472808108,2717651.35925207,0.0,1.0
2011-08-02,11.71,11.77,11.44,11.44,2181000,4.55447309599214,4.57780942270089,4.44945962580274,4.44945962580274,5607566.33351822,0.0,1.0
2011-08-03,11.63,11.7,11.42,11.6,1495400,4.55252840209974,4.57992969084841,4.47032453585375,4.54078499263603,3820185.28252973,0.075,1.0
2011-08-04,11.35,11.69,11.28,11.55,1434000,4.44292324710508,4.57601522102717,4.41552195835641,4.52121264352984,3663331.34622685,0.0,1.0
2011-08-05,11.15,11.48,11.11,11.44,1885800,4.36463385068032,4.49381135478117,4.34897597139537,4.47815347549622,4817510.63648158,0.0,1.0
2011-08-08,10.53,11.19,10.53,11.04,3053100,4.12193672176357,4.38029172996527,4.12193672176357,4.3215746826467,7799523.6632951,0.0,1.0
2011-08-09,11.07,11.11,10.47,10.68,2398400,4.33331809211042,4.34897597139537,4.09844990283614,4.18065376908214,6127011.08841734,0.0,1.0
2011-08-10,10.65,10.99,10.62,10.88,2025400,4.16891035961842,4.30200233354051,4.15716695015471,4.2589431655069,5174136.1984992,0.0,1.0
2011-08-11,11.01,11.08,10.67,10.73,1175200,4.30983127318299,4.33723256193165,4.1767392992609,4.20022611818833,3002194.55933458,0.0,1.0
2011-08-12,10.86,11.23,10.81,11.1,1474800,4.25111422586442,4.39594960925022,4.23154187675823,4.34506150157413,3767560.0205128,0.0,1.0
2011-08-15,11.06,11.21,10.95,10.95,1362600,4.32940362228918,4.38812066960775,4.28634445425556,4.28634445425556,3480931.16622643,0.0,1.0
2011-08-16,10.96,11.12,10.91,10.96,673400,4.2902589240768,4.35289044121661,4.27068657497061,4.2902589240768,1720284.05059216,0.0,1.0
2011-08-17,11.04,11.11,10.94,11.01,661800,4.3215746826467,4.34897597139537,4.28242998443432,4.30983127318299,1690650.40790302,0.0,1.0
2011-08-18,10.83,10.88,10.66,10.85,1871600,4.23937081640071,4.2589431655069,4.17282482943966,4.24719975604318,4781234.97043107,0.0,1.0
2011-08-19,10.55,10.93,10.52,10.73,1897700,4.12976566140604,4.27851551461309,4.11802225194233,4.20022611818833,4847910.66648165,0.0,1.0
2011-08-22,10.42,10.89,10.32,10.75,1654100,4.07887755372995,4.26285763532813,4.03973285551757,4.2080550578308,4225604.17000964,0.0,1.0
2011-08-23,10.44,10.49,10.28,10.4,1971100,4.08670649337243,4.10627884247862,4.02407497623262,4.07104861408747,5035420.09522157,0.0,1.0
2011-08-24,10.68,10.72,10.43,10.44,1317700,4.18065376908214,4.19631164836709,4.08279202355119,4.08670649337243,3366228.53202448,0.0,1.0
2011-08-25,10.6,10.94,10.51,10.74,1197600,4.14933801051223,4.28242998443432,4.11410778212109,4.20414058800956,3059418.14521707,0.0,1.0
2011-08-26,10.57,10.65,10.42,10.5,1030400,4.13759460104852,4.16891035961842,4.07887755372995,4.11019331229985,2632284.95059424,0.0,1.0
2011-08-29,10.86,10.87,10.64,10.64,650600,4.25111422586442,4.25502869568566,4.16499588979718,4.16499588979718,1662038.61496178,0.0,1.0
2011-08-30,10.72,10.88,10.64,10.81,886400,4.19631164836709,4.2589431655069,4.16499588979718,4.23154187675823,2264419.0413497,0.0,1.0
2011-08-31,10.73,10.82,10.66,10.78,1172900,4.20022611818833,4.23545634657947,4.17282482943966,4.21979846729452,2996318.92328415,0.0,1.0
2011-09-01,10.64,10.83,10.62,10.71,1454600,4.16499588979718,4.23937081640071,4.15716695015471,4.19239717854585,3715956.60824378,0.0,1.0
2011-09-02,10.48,10.58,10.47,10.51,1093200,4.10236437265738,4.14150907086976,4.09844990283614,4.11410778212109,2792715.36101477,0.0,1.0
2011-09-06,10.49,10.52,10.3,10.34,1226900,4.10627884247862,4.11802225194233,4.03190391587509,4.04756179516005,3134268.63925085,0.0,1.0
2011-09-07,10.69,10.72,10.56,10.61,1514000,4.18456823890337,4.19631164836709,4.13368013122728,4.15325248033347,3867701.29580715,0.0,1.0
2011-09-08,10.64,10.74,10.57,10.66,808300,4.16499588979718,4.20414058800956,4.13759460104852,4.17282482943966,2064902.87807194,0.0,1.0
2011-09-09,10.51,10.7293,10.48,10.6,1206000,4.11410778212109,4.19995210530084,4.10236437265738,4.14933801051223,3080876.989923,0.0,1.0
2011-09-12,10.51,10.61,10.42,10.55,873000,4.11410778212109,4.15325248033347,4.07887755372995,4.12976566140604,2230187.074795,0.0,1.0
2011-09-13,10.85,10.89,10.52,10.52,2305600,4.24719975604318,4.26285763532813,4.11802225194233,4.11802225194233,5889941.9469042,0.0,1.0
2011-09-14,10.89,10.935,10.75,10.86,1240800,4.26285763532813,4.2804727495237,4.2080550578308,4.25111422586442,3169777.91799043,0.0,1.0
2011-09-15,10.93,10.95,10.75,10.95,1033900,4.27851551461309,4.28634445425556,4.2080550578308,4.28634445425556,2641226.13588838,0.0,1.0
2011-09-16,11.16,11.163,10.83,10.88,1640800,4.36854832050156,4.36972266144793,4.23937081640071,4.2589431655069,4191627.66589191,0.0,1.0
2011-09-19,10.88,11.03,10.84,10.98,1213500,4.2589431655069,4.31766021282546,4.24328528622194,4.29808786371928,3100036.67269615,0.0,1.0
2011-09-20,10.81,10.99,10.78,10.92,689600,4.23154187675823,4.30200233354051,4.21979846729452,4.27460104479185,1761668.96538217,0.0,1.0
2011-09-21,10.5,10.84,10.5,10.79,1192900,4.11019331229985,4.24328528622194,4.11019331229985,4.22371293711575,3047411.41067922,0.0,1.0
2011-09-22,10.39,10.59,10.33,10.37,2532200,4.06713414426624,4.14542354069099,4.04364732533881,4.05930520462376,6468819.82909038,0.0,1.0
2011-09-23,10.5,10.5,10.3,10.37,1165100,4.11019331229985,4.11019331229985,4.03190391587509,4.05930520462376,2976392.85320007,0.0,1.0
2011-09-26,10.65,10.65,10.38,10.5,1013300,4.16891035961842,4.16891035961842,4.063219674445,4.11019331229985,2588600.87387145,0.0,1.0
2011-09-27,10.63,10.83,10.55,10.71,809600,4.16108141997595,4.23937081640071,4.12976566140604,4.19239717854585,2068223.88975262,0.0,1.0
2011-09-28,10.5,10.75,10.49,10.61,1353000,4.11019331229985,4.2080550578308,4.10627884247862,4.15325248033347,3456406.7722768,0.0,1.0
2011-09-29,10.72,10.79,10.53,10.7,999500,4.19631164836709,4.22371293711575,4.12193672176357,4.18848270872461,2553347.05756885,0.0,1.0
2011-09-30,10.56,10.74,10.54,10.63,1658400,4.13368013122728,4.20414058800956,4.1258511915848,4.16108141997595,4236589.05479958,0.0,1.0
2011-10-03,10.36,10.64,10.31,10.64,1887800,4.05539073480252,4.16499588979718,4.03581838569633,4.16499588979718,4822619.88522109,0.0,1.0
2011-10-04,10.7,10.72,10.3,10.31,1794500,4.18848270872461,4.19631164836709,4.03190391587509,4.03581838569633,4584273.43152307,0.0,1.0
2011-10-05,10.67,10.73,10.49,10.73,764700,4.1767392992609,4.20022611818833,4.10627884247862,4.20022611818833,1953521.25555067,0.0,1.0
2011-10-06,10.75,10.76,10.55,10.66,820500,4.2080550578308,4.21196952765204,4.12976566140604,4.17282482943966,2096069.29538294,0.0,1.0
2011-10-07,10.65,10.85,10.6,10.83,1186300,4.16891035961842,4.24719975604318,4.14933801051223,4.23937081640071,3030550.88983885,0.0,1.0
2011-10-10,10.95,10.95,10.72,10.73,1271500,4.28634445425556,4.28634445425556,4.19631164836709,4.20022611818833,3248204.88614187,0.0,1.0
2011-10-11,10.86,11.02,10.79,10.9,931800,4.25111422586442,4.31374574300423,4.22371293711575,4.26677210514937,2380398.98773652,0.0,1.0
2011-10-12,10.98,11.07,10.91,10.94,1174200,4.29808786371928,4.33331809211042,4.27068657497061,4.28242998443432,2999639.93496482,0.0,1.0
2011-10-13,10.69,10.92,10.69,10.92,1646400,4.18456823890337,4.27460104479185,4.18456823890337,4.27460104479185,4205933.56236254,0.0,1.0
2011-10-14,10.76,10.81,10.59,10.81,1033800,4.21196952765204,4.23154187675823,4.14542354069099,4.23154187675823,2640970.6734514,0.0,1.0
2011-10-17,10.58,10.779,10.55,10.68,1045700,4.14150907086976,4.21940702031239,4.12976566140604,4.18065376908214,2671370.70345147,0.0,1.0
2011-10-18,10.87,10.895,10.59,10.64,1277100,4.25502869568566,4.26481487023875,4.14542354069099,4.16499588979718,3262510.78261248,0.0,1.0
2011-10-19,10.9,10.98,10.82,10.89,1051500,4.26677210514937,4.29808786371928,4.23545634657947,4.26285763532813,2686187.52479605,0.0,1.0
2011-10-20,11.0,11.05,10.71,10.94,1266100,4.30591680336175,4.32548915246794,4.19239717854585,4.28242998443432,3234409.9145452,0.0,1.0
2011-10-21,11.03,11.1,10.95,11.06,889700,4.31766021282546,4.34506150157413,4.28634445425556,4.32940362228918,2272849.30176989,0.0,1.0
2011-10-24,11.13,11.15,10.99,11.04,978500,4.35680491103784,4.36463385068032,4.30200233354051,4.3215746826467,2499699.94580403,0.0,1.0
2011-10-25,10.94,11.1,10.9,11.03,802300,4.28242998443432,4.34506150157413,4.26677210514937,4.31766021282546,2049575.13185342,0.0,1.0
2011-10-26,11.0,11.07,10.95,11.03,531900,4.30591680336175,4.33331809211042,4.28634445425556,4.31766021282546,1358804.70227201,0.0,1.0
2011-10-27,11.22,11.24,10.975,11.15,1906700,4.39203513942899,4.39986407907146,4.29613062880866,4.36463385068032,4870902.28580943,0.0,1.0
2011-10-28,11.17,11.24,11.11,11.14,891400,4.3724627903228,4.39986407907146,4.34897597139537,4.36071938085908,2277192.16319847,0.0,1.0
2011-10-31,11.09,11.27,10.99,11.06,1308000,4.34114703175289,4.41160748853518,4.30200233354051,4.32940362228918,3341448.67563788,0.0,1.0
2011-11-01,11.0,11.34,10.99,11.01,1799900,4.30591680336175,4.43900877728384,4.30200233354051,4.30983127318299,4598068.40311974,0.0,1.0
2011-11-02,10.99,11.06,10.83,10.93,1461700,4.3313608571998,4.35894914291445,4.26830191842346,4.30771375515867,3708784.26656544,0.075,1.0
2011-11-03,11.15,11.16,10.9,11.07,1658000,4.39441979597614,4.39836097964966,4.29589020413811,4.36289032658797,4206857.98314667,0.0,1.0
2011-11-04,11.15,11.29,10.97,11.13,1123200,4.39441979597614,4.44959636740543,4.32347848985275,4.38653742862909,2849905.23924629,0.0,1.0
2011-11-07,11.3,11.35,11.145,11.15,988800,4.45353755107895,4.47324346944656,4.39244920413938,4.39441979597614,2508890.93711426,0.0,1.0
2011-11-08,11.42,11.48,11.27,11.47,1015400,4.50083175516121,4.52447885720234,4.44171400005839,4.52053767352881,2576383.35107789,0.0,1.0
2011-11-09,11.21,11.33,11.15,11.27,1227100,4.41806689801726,4.46536110209952,4.39441979597614,4.44171400005839,3113531.62311176,0.0,1.0
2011-11-10,11.32,11.44,11.24,11.3,673200,4.461419918426,4.50871412250825,4.42989044903783,4.45353755107895,1708116.28121492,0.0,1.0
2011-11-11,11.45,11.5,11.38,11.38,469700,4.51265530618177,4.53236122454938,4.48506702046712,4.48506702046712,1191773.94130518,0.0,1.0
2011-11-14,11.27,11.42,11.19,11.37,549200,4.44171400005839,4.50083175516121,4.41018453067022,4.4811258367936,1393489.99055739,0.0,1.0
2011-11-15,11.28,11.44,11.21,11.22,578700,4.44565518373191,4.50871412250825,4.41806689801726,4.42200808169078,1468340.60002834,0.0,1.0
2011-11-16,11.08,11.26,11.0,11.07,1242100,4.4062433469967,4.47782491761578,4.37442931561044,4.40226659307342,3123401.7089366,0.1,1.0
2011-11-17,11.05,11.19,10.96,11.08,1226200,4.39431308522685,4.4499876401528,4.35852229991731,4.4062433469967,3083419.35069484,0.0,1.0
2011-11-18,10.99,11.22,10.96,11.11,738800,4.37045256168716,4.46191790192265,4.35852229991731,4.41817360876655,1857796.62069266,0.0,1.0
2011-11-21,10.95,11.05,10.81,10.95,948700,4.35454554599403,4.39431308522685,4.29887099106808,4.35454554599403,2385614.04175843,0.0,1.0
2011-11-22,10.9,11.05,10.88,10.94,1045100,4.33466177637762,4.39431308522685,4.32670826853106,4.35056879207075,2628022.8049349,0.0,1.0
2011-11-23,10.81,10.95,10.8,10.81,497700,4.29887099106808,4.35454554599403,4.2948942371448,4.29887099106808,1251523.25137891,0.0,1.0
2011-11-25,10.87,10.88,10.76,10.76,217500,4.32273151460777,4.32670826853106,4.27898722145167,4.27898722145167,546928.485382586,0.0,1.0
2011-11-28,10.97,11.01,10.85,10.97,816400,4.3624990538406,4.37840606953372,4.31477800676121,4.3624990538406,2052930.64582226,0.0,1.0
2011-11-29,10.96,11.05,10.89,10.94,966300,4.35852229991731,4.39431308522685,4.33068502245434,4.35056879207075,2429871.24333422,0.0,1.0
2011-11-30,11.32,11.34,10.97,11.14,1886200,4.50168544115547,4.50963894900204,4.3624990538406,4.43010387053639,4743064.40978682,0.0,1.0
2011-12-01,11.2,11.37,11.19,11.25,761000,4.45396439407609,4.52156921077188,4.4499876401528,4.4738481636925,1913621.04540757,0.0,1.0
2011-12-02,11.33,11.385,11.21,11.33,909700,4.50566219507875,4.52753434165681,4.45794114799937,4.50566219507875,2287544.10644845,0.0,1.0
2011-12-05,11.29,11.4,11.2,11.4,812300,4.48975517938563,4.53349947254173,4.45396439407609,4.53349947254173,2042620.72954609,0.0,1.0
2011-12-06,11.17,11.29,11.08,11.28,985700,4.44203413230624,4.48975517938563,4.4062433469967,4.48577842546234,2478654.74961662,0.0,1.0
2011-12-07,11.21,11.26,11.08,11.14,684600,4.45794114799937,4.47782491761578,4.4062433469967,4.43010387053639,1721504.55674905,0.0,1.0
2011-12-08,11.15,11.26,11.07,11.16,1024000,4.43408062445967,4.47782491761578,4.40226659307342,4.43805737838296,2574964.45531848,0.0,1.0
2011-12-09,11.24,11.33,11.15,11.19,783900,4.46987140976922,4.50566219507875,4.43408062445967,4.4499876401528,1971205.69973061,0.0,1.0
2011-12-12,11.26,11.28,11.06,11.14,651500,4.47782491761578,4.48577842546234,4.39828983915014,4.43010387053639,1638270.84242186,0.0,1.0
2011-12-13,11.28,11.42,11.22,11.3,846100,4.48577842546234,4.54145298038829,4.46191790192265,4.49373193330891,2127614.67348141,0.0,1.0
2011-12-14,11.22,11.335,11.2,11.22,1357900,4.46191790192265,4.5076505720404,4.45396439407609,4.46191790192265,3414593.97839546,0.0,1.0
2011-12-15,11.2,11.32,11.175,11.25,882600,4.45396439407609,4.50168544115547,4.44402250926788,4.4738481636925,2219398.07447664,0.0,1.0
2011-12-16,11.18,11.32,11.1,11.26,2057100,4.44601088622952,4.50168544115547,4.41419685484326,4.47782491761578,5172811.89554261,0.0,1.0
2011-12-19,11.21,11.34,11.16,11.23,526600,4.45794114799937,4.50963894900204,4.43805737838296,4.46589465584593,1324195.58805733,0.0,1.0
2011-12-20,11.23,11.34,11.2,11.32,835400,4.46589465584593,4.50963894900204,4.45396439407609,4.50168544115547,2100708.30661431,0.0,1.0
2011-12-21,11.45,11.51,11.21,11.24,1780800,4.55338324215814,4.57724376569784,4.45794114799937,4.46987140976922,4478024.12307728,0.0,1.0
2011-12-22,11.53,11.55,11.34,11.45,1077200,4.5851972735444,4.59315078139096,4.50963894900204,4.55338324215814,2708741.90553619,0.0,1.0
2011-12-23,11.6,11.64,11.5,11.53,1425300,4.61303455100737,4.6289415667005,4.57326701177455,4.5851972735444,3584078.94352092,0.0,1.0
2011-12-27,11.6,11.63,11.55,11.6,455300,4.61303455100737,4.62496481277722,4.59315078139096,4.61303455100737,1144903.62940088,0.0,1.0
2011-12-28,11.5,11.6,11.47,11.6,539500,4.57326701177455,4.61303455100737,4.56133675000471,4.61303455100737,1356634.1051214,0.0,1.0
2011-12-29,11.57,11.63,11.42,11.56,718500,4.60110428923753,4.62496481277722,4.54145298038829,4.59712753531425,1806749.96205695,0.0,1.0
2011-12-30,11.54,11.59,11.49,11.57,385700,4.58917402746768,4.60905779708409,4.56929025785127,4.60110428923753,969886.514078452,0.0,1.0
2012-01-03,11.56,11.67,11.52,11.62,729300,4.59712753531425,4.64087182847035,4.58122051962112,4.62098805885394,1833907.79029664,0.0,1.0
2012-01-04,11.66,11.7,11.5,11.5,579500,4.63689507454707,4.6528020902402,4.57326701177455,4.57326701177455,1457218.65415728,0.0,1.0
2012-01-05,11.75,11.8,11.56,11.66,844400,4.67268585985661,4.69256962947302,4.59712753531425,4.63689507454707,2123339.83014738,0.0,1.0
2012-01-06,11.67,11.8515,11.64,11.7,901700,4.64087182847035,4.71304991217792,4.6289415667005,4.6528020902402,2267427.19664128,0.0,1.0
2012-01-09,11.76,11.83,11.65,11.65,945000,4.67666261377989,4.70449989124287,4.63291832062379,4.63291832062379,2376309.97097261,0.0,1.0
2012-01-10,11.64,11.85,11.58,11.85,1041400,4.6289415667005,4.71245339908943,4.60508104316081,4.71245339908943,2618718.73414908,0.0,1.0
2012-01-11,11.65,11.7011,11.57,11.59,568700,4.63291832062379,4.65323953317176,4.60110428923753,4.60905779708409,1430060.82591759,0.0,1.0
2012-01-12,11.75,11.79,11.58,11.61,771100,4.67268585985661,4.68859287554974,4.60508104316081,4.61701130493066,1939018.64403913,0.0,1.0
2012-01-13,11.79,11.8202,11.64,11.67,761800,4.68859287554974,4.70060267239805,4.6289415667005,4.64087182847035,1915632.73638829,0.0,1.0
2012-01-17,11.75,11.88,11.51,11.81,554200,4.67268585985661,4.72438366085928,4.57724376569784,4.6965463833963,1393598.92689209,0.0,1.0
2012-01-18,11.78,11.78,11.6,11.72,410300,4.68461612162645,4.68461612162645,4.61303455100737,4.66075559808676,1031746.01173552,0.0,1.0
2012-01-19,11.68,11.78,11.63,11.76,556100,4.64484858239363,4.68461612162645,4.62496481277722,4.67666261377989,1398376.69297129,0.0,1.0
2012-01-20,11.64,11.75,11.58,11.65,1112000,4.6289415667005,4.67268585985661,4.60508104316081,4.63291832062379,2796250.46319741,0.0,1.0
2012-01-23,11.52,11.7,11.49,11.64,942600,4.58122051962112,4.6528020902402,4.56929025785127,4.6289415667005,2370274.89803046,0.0,1.0
2012-01-24,11.56,11.63,11.5,11.52,846900,4.59712753531425,4.62496481277722,4.57326701177455,4.58122051962112,2129626.36446212,0.0,1.0
2012-01-25,11.66,11.66,11.45,11.5,1042400,4.63689507454707,4.63689507454707,4.55338324215814,4.57326701177455,2621233.34787498,0.0,1.0
2012-01-26,11.53,11.73,11.46,11.7,902400,4.5851972735444,4.66473235201004,4.55735999608142,4.6528020902402,2269187.4262494,0.0,1.0
2012-01-27,11.56,11.6,11.48,11.54,1365100,4.59712753531425,4.61303455100737,4.56531350392799,4.58917402746768,3432699.19722192,0.0,1.0
2012-01-30,11.64,11.74,11.38,11.52,1251600,4.6289415667005,4.66870910593333,4.52554596469517,4.58122051962112,3147290.53933262,0.0,1.0
2012-01-31,11.55,11.83,11.53,11.7,2370200,4.59315078139096,4.70449989124287,4.5851972735444,4.6528020902402,5960137.45312095,0.0,1.0
2012-02-01,11.58,11.7,11.5,11.59,1735200,4.63490669758543,4.68293681880393,4.60288661677309,4.63890920768697,4335279.50205941,0.075,1.0
2012-02-02,11.68,11.75,11.6,11.64,1136800,4.67493179860085,4.70294936931164,4.64291171778851,4.65892175819468,2840217.69129849,0.0,1.0
2012-02-03,11.72,11.75,11.65,11.73,1414200,4.69094183900701,4.70294936931164,4.66292426829622,4.69494434910855,3533282.77536447,0.0,1.0
2012-02-06,11.6,11.68,11.49,11.49,1017700,4.64291171778851,4.67493179860085,4.59888410667155,4.59888410667155,2542654.41980513,0.0,1.0
2012-02-07,11.62,11.71,11.54,11.65,889500,4.65091673799159,4.68693932890547,4.61889665717926,4.66292426829622,2222355.41556123,0.0,1.0
2012-02-08,11.6,11.75,11.57,11.6,727200,4.64291171778851,4.70294936931164,4.63090418748389,4.64291171778851,1816859.87430706,0.0,1.0
2012-02-09,11.62,11.62,11.55,11.58,889000,4.65091673799159,4.65091673799159,4.6228991672808,4.63490669758543,2221106.19947604,0.0,1.0
2012-02-10,11.695,11.71,11.52,11.57,1093300,4.68093556375316,4.68693932890547,4.61089163697618,4.63090418748389,2731535.89188656,0.0,1.0
2012-02-13,11.62,11.77,11.59,11.72,737000,4.65091673799159,4.71095438951472,4.63890920768697,4.69094183900701,1841344.50957687,0.0,1.0
2012-02-14,11.71,11.71,11.53,11.59,661500,4.68693932890547,4.68693932890547,4.61489414707772,4.63890920768697,1652712.88071249,0.0,1.0
2012-02-15,11.72,11.76,11.66,11.7,785400,4.69094183900701,4.70695187941318,4.66692677839776,4.68293681880393,1962268.62662371,0.0,1.0
2012-02-16,11.73,11.74,11.63,11.73,994300,4.69494434910855,4.6989468592101,4.65491924809314,4.69494434910855,2484191.10701803,0.0,1.0
2012-02-17,11.73,11.75,11.61,11.73,631900,4.69494434910855,4.70294936931164,4.64691422789005,4.69494434910855,1578759.28846896,0.0,1.0
2012-02-21,11.74,11.78,11.605,11.76,808400,4.6989468592101,4.71495689961626,4.64491297283928,4.70695187941318,2019732.56654266,0.0,1.0
2012-02-22,11.63,11.755,11.6,11.74,792200,4.65491924809314,4.70495062436241,4.64291171778851,4.6989468592101,1979257.96538236,0.0,1.0
2012-02-23,11.71,11.78,11.62,11.62,571800,4.68693932890547,4.71495689961626,4.65091673799159,4.65091673799159,1428603.51502857,0.0,1.0
2012-02-24,11.63,11.71,11.615,11.71,387000,4.65491924809314,4.68693932890547,4.64891548294082,4.68693932890547,966893.249940636,0.0,1.0
2012-02-27,11.76,11.85,11.63,11.65,938300,4.70695187941318,4.74297447032706,4.65491924809314,4.66292426829622,2344278.90547623,0.0,1.0
2012-02-28,11.73,11.81,11.73,11.8,701100,4.69494434910855,4.72696442992089,4.69494434910855,4.72296191981935,1751650.7946599,0.0,1.0
2012-02-29,11.69,11.83,11.62,11.73,813100,4.67893430870239,4.73496945012397,4.65091673799159,4.69494434910855,2031475.19774349,0.0,1.0
2012-03-01,11.69,11.7799,11.65,11.67,580300,4.67893430870239,4.71491687451525,4.66292426829622,4.6709292884993,1449840.18847688,0.0,1.0
2012-03-02,11.69,11.77,11.615,11.66,911200,4.67893430870239,4.71095438951472,4.64891548294082,4.66692677839776,2276571.39365868,0.0,1.0
2012-03-05,11.73,11.75,11.625,11.65,598700,4.69494434910855,4.70294936931164,4.65291799304237,4.66292426829622,1495811.34041204,0.0,1.0
2012-03-06,11.61,11.74,11.605,11.65,827000,4.64691422789005,4.6989468592101,4.64491297283928,4.66292426829622,2066203.40491191,0.0,1.0
2012-03-07,11.82,11.88,11.6,11.63,853400,4.73096694002243,4.75498200063168,4.64291171778851,4.65491924809314,2132162.01421018,0.0,1.0
2012-03-08,11.72,11.88,11.69,11.88,981800,4.69094183900701,4.75498200063168,4.67893430870239,4.75498200063168,2452960.70488816,0.0,1.0
2012-03-09,11.83,11.86,11.71,11.71,738500,4.73496945012397,4.7469769804286,4.68693932890547,4.68693932890547,1845092.15783246,0.0,1.0
2012-03-12,11.75,11.81,11.71,11.81,638000,4.70294936931164,4.72696442992089,4.68693932890547,4.72696442992089,1593999.72470834,0.0,1.0
2012-03-13,11.88,11.9,11.74,11.79,718900,4.75498200063168,4.76298702083477,4.6989468592101,4.71895940971781,1796122.88729283,0.0,1.0
2012-03-14,11.89,11.95,11.81,11.87,947300,4.75898451073322,4.78299957134247,4.72696442992089,4.75097949053014,2366764.79500973,0.0,1.0
2012-03-15,11.94,11.98,11.74,11.76,645900,4.77899706124093,4.7950071016471,4.6989468592101,4.70695187941318,1613737.33885441,0.0,1.0
2012-03-16,11.99,11.99,11.87,11.96,713100,4.79900961174864,4.79900961174864,4.75097949053014,4.78700208144402,1781631.98070457,0.0,1.0
2012-03-19,12.0,12.13,11.93,11.96,478600,4.80301212185018,4.85504475317023,4.77499455113939,4.78700208144402,1195749.63674829,0.0,1.0
2012-03-20,11.97,12.02,11.9,11.96,528500,4.79100459154556,4.81101714205327,4.76298702083477,4.78700208144402,1320421.40205071,0.0,1.0
2012-03-21,11.88,11.97,11.84,11.97,852300,4.75498200063168,4.79100459154556,4.73897196022551,4.79100459154556,2129413.73882275,0.0,1.0
2012-03-22,11.88,11.9,11.69,11.79,625400,4.75498200063168,4.76298702083477,4.67893430870239,4.71895940971781,1562519.47936143,0.0,1.0
2012-03-23,11.86,11.93,11.77,11.84,913000,4.7469769804286,4.77499455113939,4.71095438951472,4.73897196022551,2281068.57156538,0.0,1.0
2012-03-26,11.86,11.93,11.77,11.92,1045700,4.7469769804286,4.77499455113939,4.71095438951472,4.77099204103785,2612610.52057603,0.0,1.0
2012-03-27,11.85,11.94,11.78,11.82,672300,4.74297447032706,4.77899706124093,4.71495689961626,4.73096694002243,1679695.94815269,0.0,1.0
2012-03-28,11.94,11.98,11.83,11.87,785900,4.77899706124093,4.7950071016471,4.73496945012397,4.75097949053014,1963517.84270891,0.0,1.0
2012-03-29,11.88,11.94,11.72,11.86,610400,4.75498200063168,4.77899706124093,4.69094183900701,4.7469769804286,1525042.9968056,0.0,1.0
2012-03-30,11.88,11.92,11.79,11.92,834000,4.75498200063168,4.77099204103785,4.71895940971781,4.77099204103785,2083692.43010463,0.0,1.0
2012-04-02,11.83,11.9,11.42,11.82,1512700,4.73496945012397,4.76298702083477,4.57086653596076,4.73096694002243,3779378.34414781,0.0,1.0
2012-04-03,11.87,11.95,11.82,11.82,893700,4.75097949053014,4.78299957134247,4.73096694002243,4.73096694002243,2232848.83067687,0.0,1.0
2012-04-04,11.79,11.85,11.71,11.81,961700,4.71895940971781,4.74297447032706,4.68693932890547,4.72696442992089,2402742.21826333,0.0,1.0
2012-04-05,11.77,11.8682,11.7,11.75,732400,4.71095438951472,4.75025903871186,4.68293681880393,4.70294936931164,1829851.72159308,0.0,1.0
2012-04-09,11.69,11.745,11.619,11.65,997100,4.67893430870239,4.70094811426087,4.65051648698144,4.66292426829622,2491186.71709511,0.0,1.0
2012-04-10,11.6,11.75,11.56,11.66,876500,4.64291171778851,4.70294936931164,4.62690167738234,4.66692677839776,2189875.79734617,0.0,1.0
2012-04-11,11.7,11.76,11.63,11.67,615000,4.68293681880393,4.70695187941318,4.65491924809314,4.6709292884993,1536535.78478938,0.0,1.0
2012-04-12,11.81,11.81,11.65,11.68,547900,4.72696442992089,4.72696442992089,4.66292426829622,4.67493179860085,1368890.98615627,0.0,1.0
2012-04-13,11.69,11.79,11.6598,11.76,1015300,4.67893430870239,4.71895940971781,4.66684672819573,4.70695187941318,2536658.1825962,0.0,1.0
2012-04-16,11.72,11.77,11.65,11.72,473200,4.69094183900701,4.71095438951472,4.66292426829622,4.69094183900701,1182258.10302819,0.0,1.0
2012-04-17,11.76,11.79,11.72,11.77,753100,4.70695187941318,4.71895940971781,4.69094183900701,4.71095438951472,1881569.26752014,0.0,1.0
2012-04-18,11.675,11.76,11.65,11.71,1010700,4.67293054355008,4.70695187941318,4.66292426829622,4.68693932890547,2525165.39461241,0.0,1.0
2012-04-19,11.64,11.73,11.6,11.66,424800,4.65892175819468,4.69494434910855,4.64291171778851,4.66692677839776,1061333.98598135,0.0,1.0
2012-04-20,11.69,11.77,11.6315,11.65,589300,4.67893430870239,4.71095438951472,4.65551962460837,4.66292426829622,1472326.07801038,0.0,1.0
2012-04-23,11.635,11.65,11.57,11.6,532500,4.65692050314391,4.66292426829622,4.63090418748389,4.64291171778851,1330415.13073227,0.0,1.0
2012-04-24,11.65,11.69,11.6,11.64,955700,4.66292426829622,4.67893430870239,4.64291171778851,4.65892175819468,2387751.625241,0.0,1.0
2012-04-25,11.65,11.73,11.64,11.69,934000,4.66292426829622,4.69494434910855,4.65892175819468,4.67893430870239,2333535.64714355,0.0,1.0
2012-04-26,11.71,11.77,11.62,11.66,824000,4.68693932890547,4.71095438951472,4.65091673799159,4.66692677839776,2058708.10840074,0.0,1.0
2012-04-27,11.75,11.82,11.68,11.71,786400,4.70294936931164,4.73096694002243,4.67493179860085,4.68693932890547,1964767.0587941,0.0,1.0
2012-04-30,11.81,11.88,11.72,11.8,588200,4.72696442992089,4.75498200063168,4.69094183900701,4.72296191981935,1469577.80262295,0.0,1.0
2012-05-01,12.04,12.16,11.81,11.81,1908400,4.81902216225635,4.86705228347485,4.72696442992089,4.72696442992089,4768007.95397083,0.0,1.0
2012-05-02,11.94,12.01,11.87,11.89,593100,4.8090158870025,4.83720944747906,4.78082232652593,4.78887762951924,1472570.3067731,0.075,1.0
2012-05-03,11.93,11.99,11.89,11.95,619700,4.80498823550584,4.82915414448576,4.78887762951924,4.81304353849915,1538613.75671437,0.0,1.0
2012-05-04,11.9,11.95,11.83,11.9,603700,4.79290528101589,4.81304353849915,4.76471172053932,4.79290528101589,1498888.37329105,0.0,1.0
2012-05-07,12.01,12.01,11.78,11.83,495000,4.83720944747906,4.83720944747906,4.74457346305606,4.76471172053932,1229004.04965889,0.0,1.0
2012-05-08,11.97,11.995,11.8701,11.94,640600,4.82109884149245,4.83116797023408,4.7808626030409,4.8090158870025,1590505.03881108,0.0,1.0
2012-05-09,11.91,11.96,11.8415,11.91,412200,4.79693293251254,4.8170711899958,4.76934351976047,4.79693293251254,1023425.19044322,0.0,1.0
2012-05-10,11.98,12.0,11.91,11.96,458000,4.8251264929891,4.83318179598241,4.79693293251254,4.8170711899958,1137139.10049247,0.0,1.0
2012-05-11,11.93,11.99,11.84,11.9,427400,4.80498823550584,4.82915414448576,4.76873937203598,4.79290528101589,1061164.30469537,0.0,1.0
2012-05-14,11.91,11.95,11.84,11.87,646000,4.79693293251254,4.81304353849915,4.76873937203598,4.78082232652593,1603912.35571645,0.0,1.0
2012-05-15,11.93,11.98,11.83,11.9,503300,4.80498823550584,4.8251264929891,4.76471172053932,4.79290528101589,1249611.59230974,0.0,1.0
2012-05-16,11.86,11.95,11.85,11.95,569100,4.77679467502928,4.81304353849915,4.77276702353263,4.81304353849915,1412982.23163813,0.0,1.0
2012-05-17,11.86,11.88,11.78,11.82,894800,4.77679467502928,4.78484997802259,4.74457346305606,4.76068406904267,2221642.06794904,0.0,1.0
2012-05-18,11.72,11.89,11.7,11.89,666900,4.72040755407615,4.78887762951924,4.71235225108285,4.78887762951924,1655803.63781316,0.0,1.0
2012-05-21,11.84,11.84,11.65,11.71,765600,4.76873937203598,4.76873937203598,4.69221399359959,4.7163799025795,1900859.59680575,0.0,1.0
2012-05-22,11.77,11.87,11.71,11.79,933100,4.74054581155941,4.78082232652593,4.7163799025795,4.74860111455272,2316734.70451861,0.0,1.0
2012-05-23,11.69,11.7886,11.6,11.72,1100000,4.7083245995862,4.74803724334319,4.67207573611633,4.72040755407615,2731120.11035308,0.0,1.0
2012-05-24,11.67,11.72,11.61,11.68,781700,4.70026929659289,4.72040755407615,4.67610338761298,4.70429694808954,1940833.26387546,0.0,1.0
2012-05-25,11.69,11.74,11.64,11.69,414900,4.7083245995862,4.72846285706946,4.68818634210294,4.7083245995862,1030128.8488959,0.0,1.0
2012-05-29,11.68,11.74,11.67,11.68,914900,4.70429694808954,4.72846285706946,4.70026929659289,4.70429694808954,2271547.08087458,0.0,1.0
2012-05-30,11.64,11.69,11.61,11.66,1051800,4.68818634210294,4.7083245995862,4.67610338761298,4.69624164509624,2611447.39279034,0.0,1.0
2012-05-31,11.65,11.685,11.61,11.66,1082300,4.69221399359959,4.70631077383787,4.67610338761298,4.69624164509624,2687173.90494104,0.0,1.0
2012-06-01,11.33,11.73,11.33,11.59,1436900,4.56332914570672,4.7244352055728,4.56332914570672,4.66804808461968,3567587.71506032,0.0,1.0
2012-06-04,11.27,11.37,11.19,11.31,1072500,4.53916323672681,4.57943975169333,4.5069420247536,4.55527384271342,2662842.10759426,0.0,1.0
2012-06-05,11.31,11.37,11.16,11.22,752900,4.55527384271342,4.57943975169333,4.49485907026364,4.51902497924355,1869327.57371349,0.0,1.0
2012-06-06,11.46,11.47,11.25,11.35,652300,4.6156886151632,4.61971626665985,4.53110793373351,4.57138444870003,1619554.22543938,0.0,1.0
2012-06-07,11.55,11.63,11.46,11.52,740900,4.65193747863307,4.68415869060628,4.6156886151632,4.63985452414311,1839533.536146,0.0,1.0
2012-06-08,11.64,11.67,11.45,11.54,604600,4.68818634210294,4.70026929659289,4.61166096366655,4.64790982713642,1501122.92610861,0.0,1.0
2012-06-11,11.59,11.74,11.58,11.74,801900,4.66804808461968,4.72846285706946,4.66402043312302,4.72846285706946,1990986.5604474,0.0,1.0
2012-06-12,11.6,11.675,11.56,11.64,1096400,4.67207573611633,4.70228312234122,4.65596513012972,4.68818634210294,2722181.89908284,0.0,1.0
2012-06-13,11.55,11.62,11.5,11.56,1319100,4.65193747863307,4.68013103910963,4.63179922114981,4.65596513012972,3275109.57960614,0.0,1.0
2012-06-14,11.655,11.67,11.52,11.58,890300,4.69422781934791,4.70026929659289,4.63985452414311,4.66402043312302,2210469.30386123,0.0,1.0
2012-06-15,11.67,11.74,11.56,11.62,902500,4.70026929659289,4.72846285706946,4.65596513012972,4.68013103910963,2240759.90872151,0.0,1.0
2012-06-18,11.73,11.79,11.59,11.59,565000,4.7244352055728,4.74860111455272,4.66804808461968,4.66804808461968,1402802.6021359,0.0,1.0
2012-06-19,11.79,11.81,11.69,11.76,1043400,4.74860111455272,4.75665641754602,4.7083245995862,4.73651816006276,2590591.5664931,0.0,1.0
2012-06-20,11.81,11.87,11.71,11.73,661400,4.75665641754602,4.78082232652593,4.7163799025795,4.7244352055728,1642148.03726139,0.0,1.0
2012-06-21,11.76,11.86,11.7297,11.86,911300,4.73651816006276,4.77679467502928,4.7243143760279,4.77679467502928,2262608.86960433,0.0,1.0
2012-06-22,11.795,11.83,11.73,11.79,670500,4.75061494030104,4.76471172053932,4.7244352055728,4.74860111455272,1664741.8490834,0.0,1.0
2012-06-25,11.63,11.74,11.57,11.74,1087900,4.68415869060628,4.72846285706946,4.65999278162637,4.72846285706946,2701077.7891392,0.0,1.0
2012-06-26,11.71,11.75,11.62,11.63,559200,4.7163799025795,4.73249050856611,4.68013103910963,4.68415869060628,1388402.15064495,0.0,1.0
2012-06-27,11.71,11.78,11.65,11.7,793700,4.7163799025795,4.74457346305606,4.69221399359959,4.71235225108285,1970627.30144295,0.0,1.0
2012-06-28,11.74,11.75,11.57,11.65,609200,4.72846285706946,4.73249050856611,4.65999278162637,4.69221399359959,1512543.97384282,0.0,1.0
2012-06-29,11.88,11.885,11.8,11.83,644200,4.78484997802259,4.78686380377091,4.75262876604937,4.76471172053932,1599443.25008132,0.0,1.0
2012-07-02,11.98,12.01,11.855,11.9,863300,4.8251264929891,4.83720944747906,4.77478084928095,4.79290528101589,2143432.71933438,0.0,1.0
2012-07-03,11.96,12.04,11.94,11.99,210700,4.8170711899958,4.84929240196902,4.8090158870025,4.82915414448576,523133.642955814,0.0,1.0
2012-07-05,11.9,11.97,11.8511,11.91,369600,4.79290528101589,4.82109884149245,4.77321006519726,4.79693293251254,917656.357078636,0.0,1.0
2012-07-06,11.91,11.93,11.77,11.86,296000,4.79693293251254,4.80498823550584,4.74054581155941,4.77679467502928,734919.593331376,0.0,1.0
2012-07-09,11.85,11.88,11.78,11.88,578200,4.77276702353263,4.78484997802259,4.74457346305606,4.78484997802259,1435576.04346014,0.0,1.0
2012-07-10,11.89,11.91,11.81,11.86,669600,4.78887762951924,4.79693293251254,4.75665641754602,4.77679467502928,1662507.29626584,0.0,1.0
2012-07-11,11.9,11.94,11.791,11.84,750600,4.79290528101589,4.8090158870025,4.74900387970238,4.76873937203598,1863617.04984639,0.0,1.0
2012-07-12,11.85,11.905,11.77,11.86,357600,4.77276702353263,4.79491910676421,4.74054581155941,4.77679467502928,887862.319511148,0.0,1.0
2012-07-13,11.99,11.99,11.81,11.89,531300,4.82915414448576,4.82915414448576,4.75665641754602,4.78887762951924,1319131.01330054,0.0,1.0
2012-07-16,11.94,11.9799,11.88,11.95,262900,4.8090158870025,4.82508621647414,4.78484997802259,4.81304353849915,652737.706374387,0.0,1.0
2012-07-17,11.97,11.97,11.8704,11.96,265600,4.82109884149245,4.82109884149245,4.7809834325858,4.8170711899958,659441.364827073,0.0,1.0
2012-07-18,11.83,11.95,11.8,11.94,311000,4.76471172053932,4.81304353849915,4.75262876604937,4.8090158870025,772162.140290737,0.0,1.0
2012-07-19,11.81,11.86,11.7,11.85,203300,4.75665641754602,4.77679467502928,4.71235225108285,4.77276702353263,504760.653122529,0.0,1.0
2012-07-20,11.75,11.78,11.68,11.75,287300,4.73249050856611,4.74457346305606,4.70429694808954,4.73249050856611,713318.916094946,0.0,1.0
2012-07-23,11.8,11.83,11.6,11.66,452700,4.75262876604937,4.76471172053932,4.67207573611633,4.69624164509624,1123980.06723349,0.0,1.0
2012-07-24,11.75,11.87,11.71,11.75,343600,4.73249050856611,4.78082232652593,4.7163799025795,4.73249050856611,853102.609015745,0.0,1.0
2012-07-25,11.81,11.89,11.71,11.74,325900,4.75665641754602,4.78887762951924,4.7163799025795,4.72846285706946,809156.403603701,0.0,1.0
2012-07-26,11.8,11.92,11.73,11.85,239700,4.75262876604937,4.80096058400919,4.7244352055728,4.77276702353263,595135.900410577,0.0,1.0
2012-07-27,11.84,11.94,11.76,11.8,655500,4.76873937203598,4.8090158870025,4.73651816006276,4.75262876604937,1627499.30212404,0.0,1.0
2012-07-30,11.76,11.9,11.73,11.79,398100,4.73651816006276,4.79290528101589,4.7244352055728,4.74860111455272,988417.196301421,0.0,1.0
2012-07-31,11.72,11.78,11.64,11.7,2248700,4.72040755407615,4.74457346305606,4.68818634210294,4.71235225108285,5583154.3565009,0.0,1.0
2012-08-01,11.65,11.73,11.6,11.7,683800,4.72242137982448,4.7548500244928,4.70215347690678,4.74268928274218,1686903.67912405,0.075,1.0
2012-08-02,11.54,11.6,11.45,11.55,763300,4.67783199340553,4.70215347690678,4.64134976815367,4.68188557398908,1883026.58419917,0.0,1.0
2012-08-03,11.63,11.67,11.562,11.63,758800,4.7143142186574,4.73052854099156,4.68674987068932,4.7143142186574,1871925.28768548,0.0,1.0
2012-08-06,11.62,11.67,11.5611,11.62,619800,4.71026063807386,4.73052854099156,4.6863850484368,4.71026063807386,1529018.57315163,0.0,1.0
2012-08-07,11.7,11.71,11.61,11.66,544900,4.74268928274218,4.74674286332572,4.70620705749032,4.72647496040802,1344243.66006829,0.0,1.0
2012-08-08,11.69,11.7,11.64,11.66,678500,4.73863570215864,4.74268928274218,4.71836779924094,4.72647496040802,1673828.81878571,0.0,1.0
2012-08-09,11.71,11.71,11.63,11.69,695500,4.74674286332572,4.74674286332572,4.7143142186574,4.73863570215864,1715767.05005964,0.0,1.0
2012-08-10,11.72,11.75,11.66,11.72,722300,4.75079644390926,4.76295718565988,4.72647496040802,4.75079644390926,1781881.43818559,0.0,1.0
2012-08-13,11.83,11.83,11.7,11.75,939600,4.7953858303282,4.7953858303282,4.74268928274218,4.76295718565988,2317950.71205756,0.0,1.0
2012-08-14,11.8,11.88,11.78,11.85,729100,4.78322508857758,4.81565373324591,4.7751179274105,4.80349299149528,1798656.73069516,0.0,1.0
2012-08-15,11.84,11.89,11.7201,11.79,689700,4.79943941091174,4.81970731382945,4.7508369797151,4.77917150799404,1701458.71233089,0.0,1.0
2012-08-16,11.83,11.88,11.77,11.81,586200,4.7953858303282,4.81565373324591,4.77106434682696,4.78727866916112,1446128.89251612,0.0,1.0
2012-08-17,11.91,11.91,11.8,11.81,816400,4.82781447499653,4.82781447499653,4.78322508857758,4.78727866916112,2014021.88306066,0.0,1.0
2012-08-20,11.91,11.91,11.825,11.86,941600,4.82781447499653,4.82781447499653,4.79335904003643,4.80754657207882,2322884.6216192,0.0,1.0
2012-08-21,11.86,11.91,11.82,11.9,727100,4.80754657207882,4.82781447499653,4.79133224974466,4.82376089441299,1793722.82113352,0.0,1.0
2012-08-22,11.87,11.89,11.73,11.83,761400,4.81160015266236,4.81970731382945,4.7548500244928,4.7953858303282,1878339.37011561,0.0,1.0
2012-08-23,11.79,11.88,11.7,11.81,1427700,4.77917150799404,4.81565373324591,4.74268928274218,4.78727866916112,3522071.34057533,0.0,1.0
2012-08-24,11.82,11.88,11.74,11.74,883600,4.79133224974466,4.81565373324591,4.75890360507634,4.75890360507634,2179801.2443317,0.0,1.0
2012-08-27,11.81,11.85,11.79,11.84,1022600,4.78727866916112,4.80349299149528,4.77917150799404,4.79943941091174,2522707.95886554,0.0,1.0
2012-08-28,11.89,11.9,11.79,11.82,608400,4.81970731382945,4.82376089441299,4.77917150799404,4.79133224974466,1500895.2886503,0.0,1.0
2012-08-29,11.87,11.9,11.84,11.9,613300,4.81160015266236,4.82376089441299,4.79943941091174,4.82376089441299,1512983.36707631,0.0,1.0
2012-08-30,11.86,11.89,11.785,11.88,488000,4.80754657207882,4.81970731382945,4.77714471770227,4.81565373324591,1203873.93303969,0.0,1.0
2012-08-31,11.87,11.9,11.8,11.87,621300,4.81160015266236,4.82376089441299,4.78322508857758,4.81160015266236,1532719.00532287,0.0,1.0
2012-09-04,11.89,11.9,11.84,11.89,558000,4.81970731382945,4.82376089441299,4.79943941091174,4.81970731382945,1376560.76769702,0.0,1.0
2012-09-05,11.91,11.91,11.86,11.88,899300,4.82781447499653,4.82781447499653,4.80754657207882,4.81565373324591,2218532.43439055,0.0,1.0
2012-09-06,11.97,11.99,11.8806,11.95,856800,4.85213595849777,4.86024311966485,4.81589694808092,4.84402879733069,2113686.85620575,0.0,1.0
2012-09-07,11.96,11.99,11.94,11.99,393600,4.84808237791423,4.86024311966485,4.83997521674715,4.86024311966485,970993.40173037,0.0,1.0
2012-09-10,11.93,11.98,11.9,11.93,413000,4.83592163616361,4.85618953908131,4.82376089441299,4.83592163616361,1018852.32447826,0.0,1.0
2012-09-11,11.93,12.0,11.9105,11.92,342900,4.83592163616361,4.86429670024839,4.8280171540257,4.83186805558007,845918.794342845,0.0,1.0
2012-09-12,11.94,11.97,11.87,11.93,229700,4.83997521674715,4.85213595849777,4.81160015266236,4.83592163616361,566659.513154131,0.0,1.0
2012-09-13,12.0,12.0,11.845,11.92,735900,4.86429670024839,4.86429670024839,4.80146620120351,4.83186805558007,1815432.02320472,0.0,1.0
2012-09-14,11.99,12.0,11.93,12.0,1130500,4.86024311966485,4.86429670024839,4.83592163616361,4.86429670024839,2788892.37971591,0.0,1.0
2012-09-17,11.91,11.95,11.83,11.94,364800,4.82781447499653,4.84402879733069,4.7953858303282,4.83997521674715,899945.104042782,0.0,1.0
2012-09-18,11.95,11.97,11.84,11.86,550200,4.84402879733069,4.85213595849777,4.79943941091174,4.80754657207882,1357318.52040663,0.0,1.0
2012-09-19,11.97,11.99,11.88,11.9,543300,4.85213595849777,4.86024311966485,4.81565373324591,4.82376089441299,1340296.53241898,0.0,1.0
2012-09-20,11.88,11.94,11.75,11.94,656000,4.81565373324591,4.83997521674715,4.76295718565988,4.83997521674715,1618322.33621728,0.0,1.0
2012-09-21,11.925,11.99,11.8706,11.95,1754400,4.83389484587184,4.86024311966485,4.81184336749738,4.84402879733069,4328025.46746891,0.0,1.0
2012-09-24,11.935,12.0,11.84,11.89,667300,4.83794842645538,4.86429670024839,4.79943941091174,4.81970731382945,1646198.92524054,0.0,1.0
2012-09-25,11.845,11.99,11.83,11.95,489100,4.80146620120351,4.86024311966485,4.7953858303282,4.84402879733069,1206587.58329859,0.0,1.0
2012-09-26,11.86,11.9,11.82,11.85,636900,4.80754657207882,4.82376089441299,4.79133224974466,4.80349299149528,1571203.49990364,0.0,1.0
2012-09-27,11.93,11.94,11.83,11.85,557000,4.83592163616361,4.83997521674715,4.7953858303282,4.80349299149528,1374093.8129162,0.0,1.0
2012-09-28,11.96,11.97,11.84,11.89,783700,4.84808237791423,4.85213595849777,4.79943941091174,4.81970731382945,1933352.46172787,0.0,1.0
2012-10-01,12.0,12.02,11.84,11.95,792000,4.86429670024839,4.87240386141547,4.79943941091174,4.84402879733069,1953828.18640867,0.0,1.0
2012-10-02,12.1,12.12,11.97,12.0,787100,4.90483250608379,4.91293966725087,4.85213595849777,4.86429670024839,1941740.10798266,0.0,1.0
2012-10-03,12.18,12.21,12.04,12.12,884100,4.93726115075212,4.94942189250274,4.88051102258255,4.91293966725087,2181034.7217221,0.0,1.0
2012-10-04,12.21,12.27,12.17,12.22,625700,4.94942189250274,4.97374337600398,4.93320757016857,4.95347547308628,1543573.60635847,0.0,1.0
2012-10-05,11.94,12.19,11.87,12.03,1204300,4.83997521674715,4.94131473133566,4.81160015266236,4.87645744199901,2970953.64254036,0.0,1.0
2012-10-08,11.98,11.98,11.88,11.91,658100,4.85618953908131,4.85618953908131,4.81565373324591,4.82781447499653,1623502.941257,0.0,1.0
2012-10-09,11.94,12.04,11.91,11.97,862700,4.83997521674715,4.88051102258255,4.82781447499653,4.85213595849777,2128241.88941258,0.0,1.0
2012-10-10,11.89,12.02,11.85,11.92,1489800,4.81970731382945,4.87240386141547,4.80349299149528,4.83186805558007,3675269.23246419,0.0,1.0
2012-10-11,11.86,11.97,11.785,11.94,2169600,4.80754657207882,4.85213595849777,4.77714471770227,4.83997521674715,5352305.09246497,0.0,1.0
2012-10-12,11.68,11.84,11.62,11.82,1427500,4.7345821215751,4.79943941091174,4.71026063807386,4.79133224974466,3521577.94961917,0.0,1.0
2012-10-15,11.66,11.71,11.54,11.7,2493800,4.72647496040802,4.74674286332572,4.67783199340553,4.74268928274218,6152091.8324065,0.0,1.0
2012-10-16,11.57,11.69,11.53,11.68,984400,4.68999273515616,4.73863570215864,4.67377841282199,4.7345821215751,2428470.28623825,0.0,1.0
2012-10-17,11.6,11.63,11.52,11.57,786900,4.70215347690678,4.7143142186574,4.66972483223845,4.68999273515616,1941246.71702649,0.0,1.0
2012-10-18,11.62,11.68,11.55,11.68,1334000,4.71026063807386,4.7345821215751,4.68188557398908,4.7345821215751,3290917.67761258,0.0,1.0
2012-10-19,11.6,11.63,11.55,11.62,1042300,4.70215347690678,4.7143142186574,4.68188557398908,4.71026063807386,2571306.96804767,0.0,1.0
2012-10-22,11.7,11.71,11.54,11.58,907800,4.74268928274218,4.74674286332572,4.67783199340553,4.6940463157397,2239501.55002752,0.0,1.0
2012-10-23,11.59,11.69,11.57,11.61,936900,4.69809989632324,4.73863570215864,4.68999273515616,4.70620705749032,2311289.93414935,0.0,1.0
2012-10-24,11.68,11.76,11.55,11.62,1598500,4.7345821215751,4.76701076624342,4.68188557398908,4.71026063807386,3943427.21713922,0.0,1.0
2012-10-25,11.82,11.84,11.725,11.77,974600,4.79133224974466,4.79943941091174,4.75282323420103,4.77106434682696,2404294.12938623,0.0,1.0
2012-10-26,11.82,11.84,11.69,11.83,615000,4.79133224974466,4.79943941091174,4.73863570215864,4.7953858303282,1517177.1902037,0.0,1.0
2012-10-31,11.9,11.91,11.67,11.75,868400,4.85416274878954,4.85824187714987,4.76034279650201,4.79297582338463,2128886.18177809,0.075,1.0
2012-11-01,12.0,12.05,11.89,11.89,881900,4.89495403239281,4.91534967419445,4.85008362042921,4.85008362042921,2161981.48745981,0.0,1.0
2012-11-02,11.88,12.06,11.845,12.03,816400,4.84600449206888,4.91942880255478,4.83172754280774,4.90719141747379,2001407.96730036,0.0,1.0
2012-11-05,11.86,11.93,11.76,11.86,519500,4.83784623534823,4.86640013387052,4.79705495174496,4.83784623534823,1273556.39271501,0.0,1.0
2012-11-06,11.91,11.93,11.79,11.81,1303500,4.85824187714987,4.86640013387052,4.80929233682594,4.81745059354659,3195535.62637925,0.0,1.0
2012-11-07,11.86,11.86,11.74,11.84,1046200,4.83784623534823,4.83784623534823,4.7888966950243,4.82968797862758,2564763.61512694,0.0,1.0
2012-11-08,11.81,11.93,11.755,11.88,1305600,4.81745059354659,4.86640013387052,4.79501538756479,4.84600449206888,3200683.78504085,0.0,1.0
2012-11-09,11.78,11.87,11.74,11.74,984100,4.80521320846561,4.84192536370856,4.7888966950243,4.7888966950243,2412525.20899104,0.0,1.0
2012-11-12,11.78,11.81,11.74,11.77,838700,4.80521320846561,4.81745059354659,4.7888966950243,4.80113408010528,2056076.50927831,0.0,1.0
2012-11-13,11.74,11.79,11.7,11.76,729600,4.7888966950243,4.80929233682594,4.77258018158299,4.79705495174496,1788617.40928753,0.0,1.0
2012-11-14,11.74,11.77,11.7,11.76,882500,4.7888966950243,4.80113408010528,4.77258018158299,4.79705495174496,2163452.38993455,0.0,1.0
2012-11-15,11.75,11.78,11.68,11.75,1017100,4.79297582338463,4.80521320846561,4.76442192486234,4.79297582338463,2493424.84510191,0.0,1.0
2012-11-16,11.76,11.78,11.57,11.78,922300,4.79705495174496,4.80521320846561,4.71955151289874,4.80521320846561,2261022.2540925,0.0,1.0
2012-11-19,11.77,11.91,11.72,11.86,1116400,4.80113408010528,4.85824187714987,4.78073843830365,4.83784623534823,2736859.20467188,0.0,1.0
2012-11-20,11.75,11.75,11.53,11.56,1157200,4.86640013387052,4.86640013387052,4.77528455689592,4.78770940830155,2794077.68082266,0.18,1.0
2012-11-21,11.73,11.76,11.655,11.76,454900,4.8581168996001,4.87054175100573,4.82705477108604,4.87054175100573,1098363.23626532,0.0,1.0
2012-11-23,11.82,11.82,11.66,11.76,120400,4.89539145381698,4.89539145381698,4.82912557965364,4.87054175100573,290707.702014386,0.0,1.0
2012-11-26,11.845,11.87,11.73,11.79,611100,4.90574549665501,4.91609953949303,4.8581168996001,4.88296660241136,1475510.60382883,0.0,1.0
2012-11-27,11.82,11.9001,11.79,11.82,840300,4.89539145381698,4.92856580707001,4.88296660241136,4.89539145381698,2028917.62460705,0.0,1.0
2012-11-28,11.79,11.91,11.75,11.8,1038000,4.88296660241136,4.93266600803386,4.86640013387052,4.88710821954657,2506267.39776522,0.0,1.0
2012-11-29,11.83,11.9,11.79,11.86,452800,4.89953307095219,4.92852439089866,4.88296660241136,4.91195792235782,1093292.75309065,0.0,1.0
2012-11-30,11.89,11.94,11.76,11.83,1223600,4.92438277376345,4.94509085943949,4.87054175100573,4.89953307095219,2954401.52977411,0.0,1.0
2012-12-03,11.84,11.96,11.83,11.96,723300,4.9036746880874,4.95337409370991,4.89953307095219,4.95337409370991,1746419.27630403,0.0,1.0
2012-12-04,11.85,11.91,11.83,11.89,821000,4.90781630522261,4.93266600803386,4.89953307095219,4.92438277376345,1982317.46971604,0.0,1.0
2012-12-05,11.86,11.87,11.83,11.85,814900,4.91195792235782,4.91609953949303,4.89953307095219,4.90781630522261,1967588.92335152,0.0,1.0
2012-12-06,12.06,12.07,11.88,11.98,2073900,4.994790265062,4.99893188219721,4.92024115662824,4.96165732798033,5007464.31235577,0.0,1.0
2012-12-07,12.16,12.18,11.99,12.12,1194400,5.03620643641409,5.04448967068451,4.96579894511554,5.01963996787325,2883897.66848823,0.0,1.0
2012-12-10,12.08,12.2,12.05,12.18,1004100,5.00307349933242,5.05277290495492,4.99064864792679,5.04448967068451,2424415.31223127,0.0,1.0
2012-12-11,12.1905,12.21,12.06,12.13,1481300,5.04883836867648,5.05691452209013,4.994790265062,5.02378158500846,3576622.25077998,0.0,1.0
2012-12-12,12.11,12.22,12.09,12.2,1335500,5.01549835073804,5.06105613922534,5.00721511646763,5.05277290495492,3224585.84751007,0.0,1.0
2012-12-13,12.12,12.17,12.09,12.14,867000,5.01963996787325,5.0403480535493,5.00721511646763,5.02792320214367,2093385.19639928,0.0,1.0
2012-12-14,12.08,12.14,12.04,12.09,414000,5.00307349933242,5.02792320214367,4.98650703079158,5.00721511646763,999609.540149134,0.0,1.0
2012-12-17,12.21,12.29,12.1003,12.13,1035200,5.05691452209013,5.0900474591718,5.01148098211689,5.02378158500846,2499506.75353233,0.0,1.0
2012-12-18,12.21,12.26,12.14,12.22,950000,5.05691452209013,5.07762260776618,5.02792320214367,5.06105613922534,2293790.0075886,0.0,1.0
2012-12-19,11.6198,11.88,11.6,11.66,1055900,5.02784036980097,5.14042785531898,5.0192729900421,5.04523474688715,2440281.69503832,0.52,1.0
2012-12-20,11.76,11.77,11.56,11.65,1873400,5.08850434162889,5.09283130110306,5.0019651521454,5.04090778741297,4329599.13579391,0.0,1.0
2012-12-21,11.74,11.8,11.44,11.71,1867800,5.07985042268054,5.10581217952558,4.95004163845531,5.06686954425802,4316657.02243828,0.0,1.0
2012-12-24,11.7,11.77,11.67,11.77,401400,5.06254258478384,5.09283130110306,5.04956170636132,5.09283130110306,927672.196598525,0.0,1.0
2012-12-26,11.7,11.77,11.69,11.76,653800,5.06254258478384,5.09283130110306,5.05821562530967,5.08850434162889,1510991.73427034,0.0,1.0
2012-12-27,11.7,11.765,11.625,11.74,853000,5.06254258478384,5.09066782136598,5.03009038872754,5.07985042268054,1971361.19506363,0.0,1.0
2012-12-28,11.71,11.77,11.66,11.74,755000,5.06686954425802,5.09283130110306,5.04523474688715,5.07985042268054,1744874.21134002,0.0,1.0
2012-12-31,11.69,11.73,11.63,11.69,938800,5.05821562530967,5.07552346320637,5.03225386846462,5.05821562530967,2169652.86040532,0.0,1.0
2013-01-02,11.76,11.89,11.74,11.8,1082200,5.08850434162889,5.14475481479315,5.07985042268054,5.10581217952558,2501063.40597639,0.0,1.0
2013-01-03,11.79,11.81,11.71,11.77,968600,5.10148522005141,5.11013913899976,5.06686954425802,5.09283130110306,2238523.39219066,0.0,1.0
2013-01-04,11.86,11.88,11.79,11.82,789700,5.13177393637063,5.14042785531898,5.10148522005141,5.11446609847393,1825069.09231155,0.0,1.0
2013-01-07,11.72,11.85,11.71,11.82,652500,5.07119650373219,5.12744697689646,5.06686954425802,5.11446609847393,1507987.3150985,0.0,1.0
2013-01-08,11.77,11.78,11.69,11.75,1013700,5.09283130110306,5.09715826057724,5.05821562530967,5.08417738215471,2342753.62653693,0.0,1.0
2013-01-09,11.8,11.83,11.74,11.74,843400,5.10581217952558,5.11879305794811,5.07985042268054,5.07985042268054,1949174.7150254,0.0,1.0
2013-01-10,11.86,11.86,11.77,11.83,638800,5.13177393637063,5.13177393637063,5.09283130110306,5.11879305794811,1476325.35921061,0.0,1.0
2013-01-11,11.88,11.92,11.75,11.82,730900,5.14042785531898,5.15773569321568,5.08417738215471,5.11446609847393,1689176.90207738,0.0,1.0
2013-01-14,11.86,11.93,11.825,11.83,441800,5.13177393637063,5.16206265268985,5.11662957821102,5.11879305794811,1021040.30009275,0.0,1.0
2013-01-15,11.88,11.89,11.78,11.8,641800,5.14042785531898,5.14475481479315,5.09715826057724,5.10581217952558,1483258.63422255,0.0,1.0
2013-01-16,11.93,11.96,11.81,11.84,948500,5.16206265268985,5.17504353111237,5.11013913899976,5.12312001742228,2192070.44961061,0.0,1.0
2013-01-17,11.81,11.98,11.81,11.97,829300,5.11013913899976,5.18369745006072,5.11013913899976,5.17937049058655,1916588.32246925,0.0,1.0
2013-01-18,11.87,11.88,11.72,11.78,474800,5.1361008958448,5.14042785531898,5.07119650373219,5.09715826057724,1097306.32522417,0.0,1.0
2013-01-22,11.92,11.93,11.8,11.85,557300,5.15773569321568,5.16206265268985,5.10581217952558,5.12744697689646,1287971.38805271,0.0,1.0
2013-01-23,11.95,12.01,11.84,11.92,678400,5.1707165716382,5.19667832848324,5.12312001742228,5.15773569321568,1567844.58936831,0.0,1.0
2013-01-24,11.85,11.93,11.82,11.83,791600,5.12744697689646,5.16206265268985,5.11446609847393,5.11879305794811,1829460.16648578,0.0,1.0
2013-01-25,11.86,11.9,11.78,11.88,570600,5.13177393637063,5.14908177426733,5.09715826057724,5.14042785531898,1318708.90727234,0.0,1.0
2013-01-28,11.88,11.94,11.79,11.87,802500,5.14042785531898,5.16638961216402,5.10148522005141,5.1361008958448,1854651.06569585,0.0,1.0
2013-01-29,11.91,11.94,11.79,11.82,1031800,5.1534087337415,5.16638961216402,5.10148522005141,5.11446609847393,2384584.38577568,0.0,1.0
2013-01-30,11.75,11.84,11.64,11.79,1302900,5.11662957821102,5.15582078349093,5.06872921620224,5.13404789166876,2992023.31651936,0.075,1.0
2013-01-31,11.75,11.86,11.7,11.75,744000,5.11662957821102,5.1645299402198,5.09485668638884,5.11662957821102,1708546.58645361,0.0,1.0
2013-02-01,11.85,11.91,11.715,11.78,1114300,5.16017536185537,5.18630283204198,5.1013885539355,5.12969331330432,2558915.94258771,0.0,1.0
2013-02-04,11.82,11.86,11.665,11.81,1318600,5.14711162676206,5.1645299402198,5.07961566211332,5.14275704839763,3028077.32378727,0.0,1.0
2013-02-05,11.71,11.81,11.605,11.81,1478000,5.09921126475328,5.14275704839763,5.05348819192671,5.14275704839763,3394128.83706779,0.0,1.0
2013-02-06,11.71,11.735,11.58,11.68,1406800,5.09921126475328,5.11009771066437,5.04260174601563,5.08614752965997,3230622.76589104,0.0,1.0
2013-02-07,11.72,11.76,11.65,11.71,846400,5.10356584311771,5.12098415657545,5.07308379456667,5.09921126475328,1943701.38544937,0.0,1.0
2013-02-08,11.745,11.77,11.69,11.76,878800,5.1144522890288,5.12533873493989,5.09050210802441,5.12098415657545,2018105.83356913,0.0,1.0
2013-02-11,11.87,11.88,11.7601,11.77,907700,5.16888451858424,5.17323909694867,5.1210277023591,5.12533873493989,2084472.76414508,0.0,1.0
2013-02-12,11.87,11.89,11.78,11.89,942700,5.16888451858424,5.17759367531311,5.12969331330432,5.17759367531311,2164847.93958309,0.0,1.0
2013-02-13,11.93,11.93,11.85,11.89,421600,5.19501198877085,5.19501198877085,5.16017536185537,5.17759367531311,968176.398990377,0.0,1.0
2013-02-14,11.92,11.93,11.82,11.89,567400,5.19065741040641,5.19501198877085,5.14711162676206,5.17759367531311,1302996.41552927,0.0,1.0
2013-02-15,11.94,11.96,11.84,11.94,893800,5.19936656713528,5.20807572386415,5.15582078349093,5.19936656713528,2052552.33732827,0.0,1.0
2013-02-19,11.97,11.98,11.86,11.92,909600,5.21243030222859,5.21678488059302,5.1645299402198,5.19065741040641,2088835.98795457,0.0,1.0
2013-02-20,11.86,11.99,11.85,11.99,693900,5.1645299402198,5.22113945895746,5.16017536185537,5.22113945895746,1593495.26389806,0.0,1.0
2013-02-21,11.8,11.85,11.71,11.83,548800,5.13840247003319,5.16017536185537,5.09921126475328,5.1514662051265,1260282.75086793,0.0,1.0
2013-02-22,11.87,11.89,11.79,11.85,640600,5.16888451858424,5.17759367531311,5.13404789166876,5.16017536185537,1471095.3538739,0.0,1.0
2013-02-25,11.78,11.93,11.77,11.93,782100,5.12969331330432,5.19501198877085,5.12533873493989,5.19501198877085,1796040.70600184,0.0,1.0
2013-02-26,11.83,11.86,11.74,11.77,846200,5.1514662051265,5.1645299402198,5.11227499984659,5.12533873493989,1943242.09873258,0.0,1.0
2013-02-27,11.88,11.93,11.78,11.8,567100,5.17323909694867,5.19501198877085,5.12969331330432,5.13840247003319,1302307.48545409,0.0,1.0
2013-02-28,11.83,11.93,11.78,11.92,1155200,5.1514662051265,5.19501198877085,5.12969331330432,5.19065741040641,2652840.07617098,0.0,1.0
2013-03-01,11.91,11.93,11.78,11.8,631500,5.18630283204198,5.19501198877085,5.12969331330432,5.13840247003319,1450197.80826002,0.0,1.0
2013-03-04,11.9,11.99,11.81,11.89,506300,5.18194825367754,5.22113945895746,5.14275704839763,5.17759367531311,1162684.32355035,0.0,1.0
2013-03-05,11.92,11.97,11.89,11.96,574000,5.19065741040641,5.21243030222859,5.17759367531311,5.20807572386415,1318152.87718329,0.0,1.0
2013-03-06,12.03,12.05,11.9,11.97,1748000,5.2385577724152,5.24726692914407,5.18194825367754,5.21243030222859,4014165.9047324,0.0,1.0
2013-03-07,12.04,12.1,12.0,12.06,681000,5.24291235077963,5.26903982096624,5.22549403732189,5.2516215075085,1563871.2706652,0.0,1.0
2013-03-08,12.09,12.1,11.99,12.09,1289500,5.26468524260181,5.26903982096624,5.22113945895746,5.26468524260181,2961251.10649452,0.0,1.0
2013-03-11,11.96,12.12,11.94,12.12,1201500,5.20807572386415,5.27774897769511,5.19936656713528,5.27774897769511,2759164.95110754,0.0,1.0
2013-03-12,11.94,12.02,11.79,11.92,1743300,5.19936656713528,5.23420319405076,5.13404789166876,5.19065741040641,4003372.66688787,0.0,1.0
2013-03-13,11.92,11.96,11.91,11.95,544400,5.19065741040641,5.20807572386415,5.18630283204198,5.20372114549972,1250178.44309858,0.0,1.0
2013-03-14,12.05,12.07,11.87,11.96,1174300,5.24726692914407,5.25597608587294,5.16888451858424,5.20807572386415,2696701.95762429,0.0,1.0
2013-03-15,12.09,12.17,12.03,12.03,1694400,5.26468524260181,5.29952186951729,5.2385577724152,5.2385577724152,3891077.06463305,0.0,1.0
2013-03-18,11.99,12.09,11.98,12.03,2032800,5.22113945895746,5.26468524260181,5.21678488059302,5.2385577724152,4668190.18943937,0.0,1.0
2013-03-19,12.0,12.06,11.98,11.98,767200,5.22549403732189,5.2516215075085,5.21678488059302,5.21678488059302,1761823.84560109,0.0,1.0
2013-03-20,11.93,12.1,11.92,12.04,957200,5.19501198877085,5.26903982096624,5.19065741040641,5.24291235077963,2198146.22655026,0.0,1.0
2013-03-21,11.96,11.995,11.9,11.9,625200,5.20807572386415,5.22331674813968,5.18194825367754,5.18194825367754,1435730.27668118,0.0,1.0
2013-03-22,11.93,12.01,11.91,11.94,390200,5.19501198877085,5.22984861568633,5.18630283204198,5.19936656713528,896068.384454566,0.0,1.0
2013-03-25,11.95,11.985,11.91,11.91,479100,5.20372114549972,5.21896216977524,5.18630283204198,5.18630283204198,1100221.3300671,0.0,1.0
2013-03-26,12.05,12.07,11.99,11.99,686200,5.24726692914407,5.25597608587294,5.22113945895746,5.22113945895746,1575812.7253017,0.0,1.0
2013-03-27,12.08,12.09,11.95,12.01,320500,5.26033066423737,5.26468524260181,5.20372114549972,5.22984861568633,736006.963653738,0.0,1.0
2013-03-28,12.07,12.11,11.98,12.04,794800,5.25597608587294,5.27339439933068,5.21678488059302,5.24291235077963,1825205.41251791,0.0,1.0
2013-04-01,11.98,12.04,11.9,12.02,648200,5.21678488059302,5.24291235077963,5.18194825367754,5.23420319405076,1488548.24911187,0.0,1.0
2013-04-02,11.92,12.08,11.84,12.0,667700,5.19065741040641,5.26033066423737,5.15582078349093,5.22549403732189,1533328.70399876,0.0,1.0
2013-04-03,11.9,11.93,11.85,11.9,630800,5.18194825367754,5.19501198877085,5.16017536185537,5.18194825367754,1448590.30475126,0.0,1.0
2013-04-04,11.93,11.96,11.89,11.93,269000,5.19501198877085,5.20807572386415,5.17759367531311,5.19501198877085,617740.634080672,0.0,1.0
2013-04-05,11.88,11.91,11.76,11.84,468800,5.17323909694867,5.18630283204198,5.12098415657545,5.15582078349093,1076568.06415249,0.0,1.0
2013-04-08,11.98,11.98,11.81,11.85,503500,5.21678488059302,5.21678488059302,5.14275704839763,5.16017536185537,1156254.30951531,0.0,1.0
2013-04-09,11.89,11.98,11.78,11.98,917700,5.17759367531311,5.21678488059302,5.12969331330432,5.21678488059302,2107437.09998451,0.0,1.0
2013-04-10,11.93,11.96,11.84,11.86,799200,5.19501198877085,5.20807572386415,5.15582078349093,5.1645299402198,1835309.72028726,0.0,1.0
2013-04-11,11.9,11.95,11.77,11.77,379800,5.18194825367754,5.20372114549972,5.12533873493989,5.12533873493989,872185.47518156,0.0,1.0
2013-04-12,11.96,11.98,11.75,11.91,627500,5.20807572386415,5.21678488059302,5.11662957821102,5.18630283204198,1441012.07392425,0.0,1.0
2013-04-15,11.83,11.99,11.77,11.96,891100,5.1514662051265,5.22113945895746,5.12533873493989,5.20807572386415,2046351.96665163,0.0,1.0
2013-04-16,11.83,11.93,11.8,11.8,542300,5.1514662051265,5.19501198877085,5.13840247003319,5.13840247003319,1245355.9325723,0.0,1.0
2013-04-17,11.83,11.885,11.75,11.8,626700,5.1514662051265,5.17541638613089,5.11662957821102,5.13840247003319,1439174.92705709,0.0,1.0
2013-04-18,11.79,11.94,11.78,11.85,709600,5.13404789166876,5.19936656713528,5.12969331330432,5.16017536185537,1629549.27116597,0.0,1.0
2013-04-19,11.79,11.81,11.77,11.81,312800,5.13404789166876,5.14275704839763,5.12533873493989,5.14275704839763,718324.425057377,0.0,1.0
2013-04-22,11.76,11.8,11.73,11.78,492400,5.12098415657545,5.13840247003319,5.10792042148215,5.12969331330432,1130763.89673354,0.0,1.0
2013-04-23,11.86,11.865,11.75,11.77,607900,5.1645299402198,5.16670722940202,5.11662957821102,5.12533873493989,1396001.97567896,0.0,1.0
2013-04-24,11.88,11.92,11.83,11.9,392300,5.17323909694867,5.19065741040641,5.1514662051265,5.18194825367754,900890.894980848,0.0,1.0
2013-04-25,11.91,11.97,11.9,11.92,323600,5.18630283204198,5.21243030222859,5.18194825367754,5.19065741040641,743125.907763961,0.0,1.0
2013-04-26,11.88,11.95,11.83,11.92,613500,5.17323909694867,5.20372114549972,5.1514662051265,5.19065741040641,1408862.00374904,0.0,1.0
2013-04-29,11.9,11.97,11.8,11.92,653100,5.18194825367754,5.21243030222859,5.13840247003319,5.19065741040641,1499800.77367319,0.0,1.0
2013-04-30,11.83,11.99,11.81,11.91,883600,5.1514662051265,5.22113945895746,5.14275704839763,5.18630283204198,2029128.71477205,0.0,1.0
2013-05-01,11.73,11.78,11.67,11.77,1352300,5.14057975921541,5.1624918639009,5.11428523359282,5.1581094429638,3085737.35706827,0.075,1.0
2013-05-02,11.8,11.86,11.69,11.72,959400,5.17125670577509,5.19755123139768,5.12305007546702,5.13619733827831,2189200.93202048,0.0,1.0
2013-05-03,11.83,11.8999,11.78,11.89,861100,5.18440396858639,5.2150370909367,5.1624918639009,5.21069849420897,1964895.68747429,0.0,1.0
2013-05-06,11.88,11.9,11.83,11.85,558300,5.20631607327187,5.21508091514607,5.18440396858639,5.19316881046058,1273953.3878956,0.0,1.0
2013-05-07,11.96,12.0,11.895,11.9,665200,5.24137544076865,5.25890512451704,5.21288970467752,5.21508091514607,1517882.48903484,0.0,1.0
2013-05-08,11.99,12.17,11.91,11.98,535600,5.25452270357995,5.3334062804477,5.21946333608317,5.25014028264285,1222155.53386509,0.0,1.0
2013-05-09,11.92,12.0101,11.92,12.01,290000,5.22384575702026,5.26333136966351,5.22384575702026,5.26328754545414,661734.699068105,0.0,1.0
2013-05-10,11.95,11.97,11.9,11.9,158300,5.23699301983156,5.24575786170575,5.21508091514607,5.21508091514607,361215.871939589,0.0,1.0
2013-05-13,11.94,12.0,11.91,11.92,242700,5.23261059889446,5.25890512451704,5.21946333608317,5.22384575702026,553803.487806307,0.0,1.0
2013-05-14,12.0,12.005,11.92,11.92,554200,5.25890512451704,5.26109633498559,5.22384575702026,5.22384575702026,1264597.82835705,0.0,1.0
2013-05-15,11.97,12.0,11.93,11.96,417600,5.24575786170575,5.25890512451704,5.22822817795736,5.24137544076865,952897.966658071,0.0,1.0
2013-05-16,11.98,12.0,11.94,11.96,599100,5.25014028264285,5.25890512451704,5.23261059889446,5.24137544076865,1367052.61452311,0.0,1.0
2013-05-17,12.02,12.05,11.96,12.05,455300,5.26766996639124,5.28081722920253,5.24137544076865,5.28081722920253,1038923.47753692,0.0,1.0
2013-05-20,12.12,12.13,12.03,12.05,537000,5.31149417576221,5.31587659669931,5.27205238732834,5.28081722920253,1225350.11517094,0.0,1.0
2013-05-21,12.11,12.16,12.05,12.16,585800,5.30711175482512,5.3290238595106,5.28081722920253,5.3290238595106,1336704.09211757,0.0,1.0
2013-05-22,11.99,12.15,11.91,12.12,418200,5.25452270357995,5.32464143857351,5.21946333608317,5.31149417576221,954267.072932004,0.0,1.0
2013-05-23,11.98,11.99,11.82,11.99,342900,5.25014028264285,5.25452270357995,5.18002154764929,5.25452270357995,782444.235553287,0.0,1.0
2013-05-24,11.97,12.0999,11.86,11.93,225800,5.24575786170575,5.30268550967865,5.19755123139768,5.22822817795736,515240.327757166,0.0,1.0
2013-05-28,12.0,12.085,11.93,12.01,346800,5.25890512451704,5.29615570248237,5.22822817795736,5.26328754545414,791343.426333858,0.0,1.0
2013-05-29,11.88,11.96,11.85,11.95,561300,5.20631607327187,5.24137544076865,5.19316881046058,5.23699301983156,1280798.91926527,0.0,1.0
2013-05-30,11.9,11.93,11.85,11.89,424400,5.21508091514607,5.22822817795736,5.19316881046058,5.21069849420897,968414.504429323,0.0,1.0
2013-05-31,11.86,11.89,11.79,11.87,678000,5.19755123139768,5.21069849420897,5.16687428483799,5.20193365233478,1547090.08954543,0.0,1.0
2013-06-03,11.89,11.9,11.73,11.86,798100,5.21069849420897,5.21508091514607,5.14057975921541,5.19755123139768,1821139.52871122,0.0,1.0
2013-06-04,11.86,12.01,11.77,11.88,446600,5.19755123139768,5.26328754545414,5.1581094429638,5.20631607327187,1019071.43656488,0.0,1.0
2013-06-05,11.79,11.85,11.77,11.83,348200,5.16687428483799,5.19316881046058,5.1581094429638,5.18440396858639,794538.007639705,0.0,1.0
2013-06-06,11.84,11.84,11.75,11.79,398200,5.18878638952348,5.18878638952348,5.14934460108961,5.16687428483799,908630.197134205,0.0,1.0
2013-06-07,11.87,11.95,11.78,11.88,349100,5.20193365233478,5.23699301983156,5.1624918639009,5.20631607327187,796591.667050604,0.0,1.0
2013-06-10,11.88,11.94,11.79,11.9,300900,5.20631607327187,5.23261059889446,5.16687428483799,5.21508091514607,686606.796377906,0.0,1.0
2013-06-11,11.84,11.87,11.75,11.82,405800,5.18878638952348,5.20193365233478,5.14934460108961,5.18002154764929,925972.209937369,0.0,1.0
2013-06-12,11.87,11.96,11.83,11.86,388600,5.20193365233478,5.24137544076865,5.18440396858639,5.19755123139768,886724.49675126,0.0,1.0
2013-06-13,12.05,12.06,11.81,11.89,706800,5.28081722920253,5.28519965013963,5.17563912671219,5.21069849420897,1612807.19069426,0.0,1.0
2013-06-14,11.88,12.02,11.85,12.02,255600,5.20631607327187,5.26766996639124,5.19316881046058,5.26766996639124,583239.272695889,0.0,1.0
2013-06-17,12.05,12.12,11.92,11.95,691300,5.28081722920253,5.31149417576221,5.22384575702026,5.23699301983156,1577438.61195097,0.0,1.0
2013-06-18,11.99,12.05,11.89,12.0,504200,5.25452270357995,5.28081722920253,5.21069849420897,5.25890512451704,1150505.63886255,0.0,1.0
2013-06-19,11.89,12.01,11.85,11.96,448400,5.21069849420897,5.26328754545414,5.19316881046058,5.24137544076865,1023178.75538668,0.0,1.0
2013-06-20,11.86,11.925,11.79,11.82,533200,5.19755123139768,5.22603696748881,5.16687428483799,5.18002154764929,1216679.10876936,0.0,1.0
2013-06-21,11.94,11.965,11.88,11.91,758000,5.23261059889446,5.2435666512372,5.20631607327187,5.21946333608317,1729637.59273663,0.0,1.0
2013-06-24,12.0,12.03,11.845,11.91,900400,5.25890512451704,5.27205238732834,5.19097759999203,5.21946333608317,2054572.14841697,0.0,1.0
2013-06-25,12.05,12.09,11.99,12.09,887700,5.28081722920253,5.29834691295092,5.25452270357995,5.29834691295092,2025592.73228537,0.0,1.0
2013-06-26,12.14,12.17,12.005,12.07,789000,5.32025901763641,5.3334062804477,5.26109633498559,5.28958207107673,1800374.75022322,0.0,1.0
2013-06-27,12.23,12.3,12.0825,12.2,1064100,5.35970080607029,5.39037775262997,5.2950600972481,5.34655354325899,2428109.97682197,0.0,1.0
2013-06-28,12.145,12.31,12.12,12.3,20636000,5.32245022810496,5.39476017356707,5.31149417576221,5.39037775262997,47088128.4481704,0.0,1.0
2013-07-01,12.19,12.31,12.08,12.16,1917000,5.3421711223219,5.39476017356707,5.29396449201382,5.3290238595106,4374294.54521916,0.0,1.0
2013-07-02,12.31,12.34,12.16,12.21,1311700,5.39476017356707,5.40790743637836,5.3290238595106,5.35093596419609,2993094.49919873,0.0,1.0
2013-07-03,12.2,12.32,12.14,12.25,711500,5.34655354325899,5.39914259450417,5.32025901763641,5.36846564794448,1623531.85650675,0.0,1.0
2013-07-05,12.25,12.37,12.17,12.33,1387400,5.36846564794448,5.42105469918965,5.3334062804477,5.40352501544126,3165830.07409341,0.0,1.0
2013-07-08,12.44,12.52,12.28,12.28,2115200,5.45173164574934,5.48679101324612,5.38161291075577,5.38161291075577,4826555.98437536,0.0,1.0
2013-07-09,12.42,12.54,12.34,12.44,1739800,5.44296680387514,5.49555585512031,5.40790743637836,5.45173164574934,3969951.82565065,0.0,1.0
2013-07-10,12.35,12.49,12.32,12.45,1673800,5.41228985731546,5.47364375043482,5.39914259450417,5.45611406668643,3819350.13551791,0.0,1.0
2013-07-11,12.24,12.44,12.21,12.43,1574100,5.36408322700739,5.45173164574934,5.35093596419609,5.44734922481224,3591850.30966587,0.0,1.0
2013-07-12,12.23,12.44,12.15,12.24,2187300,5.35970080607029,5.45173164574934,5.32464143857351,5.36408322700739,4991076.92162643,0.0,1.0
2013-07-15,12.41,12.49,12.22,12.27,1734200,5.43858438293804,5.47364375043482,5.35531838513319,5.37723048981868,3957173.50042727,0.0,1.0
2013-07-16,12.37,12.46,12.26,12.43,1299300,5.42105469918965,5.46049648762353,5.37284806888158,5.44734922481224,2964799.6362041,0.0,1.0
2013-07-17,12.49,12.58,12.4099,12.42,1310800,5.47364375043482,5.5130855388687,5.43854055872867,5.44296680387514,2991040.83978784,0.0,1.0
2013-07-18,12.7,12.77,12.48,12.48,1472100,5.56567459011387,5.59635153667355,5.46926132949773,5.46926132949773,3359102.24309709,0.0,1.0
2013-07-19,12.73,12.85,12.68,12.68,2590000,5.57882185292516,5.63141090417033,5.55690974823968,5.55690974823968,5909975.41581515,0.0,1.0
2013-07-22,12.79,12.93,12.62,12.66,864100,5.60511637854775,5.66647027166711,5.53061522261709,5.54814490636548,1971741.21884396,0.0,1.0
2013-07-23,12.83,12.9,12.73,12.78,1154300,5.62264606229614,5.65332300885582,5.57882185292516,5.60073395761065,2633932.28667005,0.0,1.0
2013-07-24,12.79,12.92,12.76,12.87,807800,5.60511637854775,5.66208785073002,5.59196911573646,5.64017574604453,1843273.41347315,0.0,1.0
2013-07-25,12.75,12.8,12.64,12.74,829900,5.58758669479936,5.60949879948485,5.53938006449129,5.58320427386226,1893702.16122972,0.0,1.0
2013-07-26,12.68,12.87,12.598,12.68,787400,5.55690974823968,5.64017574604453,5.52097389655548,5.55690974823968,1796723.8001594,0.0,1.0
2013-07-29,12.66,12.75,12.61,12.67,482000,5.54814490636548,5.58758669479936,5.52623280167999,5.55252732730258,1099848.70672699,0.0,1.0
2013-07-30,12.65,12.75,12.52,12.61,1276900,5.54376248542838,5.58758669479936,5.48679101324612,5.52623280167999,2913686.33531056,0.0,1.0
2013-07-31,12.61,12.74,12.575,12.63,1021800,5.55910095870822,5.61641127787017,5.54367125739539,5.56791793088699,2317802.48203913,0.075,1.0
2013-08-01,12.74,12.82,12.61,12.61,878000,5.61641127787017,5.65167916658521,5.55910095870822,5.55910095870822,1991613.40695865,0.0,1.0
2013-08-02,12.74,12.77,12.66,12.77,560000,5.61641127787017,5.62963673613831,5.58114338915513,5.62963673613831,1270277.34384606,0.0,1.0
2013-08-05,12.72,12.8999,12.67,12.8,901000,5.60759430569141,5.68690297043935,5.58555187524451,5.64286219440645,2043785.51215233,0.0,1.0
2013-08-06,12.68,12.75,12.645,12.69,533600,5.58996036133389,5.62081976395955,5.57453066002105,5.59436884742327,1210392.84049332,0.0,1.0
2013-08-07,12.62,12.72,12.58,12.67,769500,5.5635094447976,5.60759430569141,5.54587550044009,5.58555187524451,1745497.17158848,0.0,1.0
2013-08-08,12.71,12.74,12.62,12.68,689800,5.60318581960203,5.61641127787017,5.5635094447976,5.58996036133389,1564709.48533038,0.0,1.0
2013-08-09,12.7,12.81,12.7,12.72,724500,5.59877733351265,5.64727068049583,5.59877733351265,5.60759430569141,1643421.31360085,0.0,1.0
2013-08-12,12.7,12.73,12.61,12.68,404000,5.59877733351265,5.61200279178079,5.55910095870822,5.58996036133389,916414.369488946,0.0,1.0
2013-08-13,12.69,12.75,12.63,12.69,645000,5.59436884742327,5.62081976395955,5.56791793088699,5.59436884742327,1463087.2978227,0.0,1.0
2013-08-14,12.76,12.8,12.63,12.72,759900,5.62522825004893,5.64286219440645,5.56791793088699,5.60759430569141,1723720.98855111,0.0,1.0
2013-08-15,12.69,12.76,12.65,12.69,812500,5.59436884742327,5.62522825004893,5.57673490306575,5.59436884742327,1843036.32477666,0.0,1.0
2013-08-16,12.69,12.77,12.64,12.64,634700,5.59436884742327,5.62963673613831,5.57232641697637,5.57232641697637,1439723.26810553,0.0,1.0
2013-08-19,12.59,12.72,12.58,12.66,640700,5.55028398652947,5.60759430569141,5.54587550044009,5.58114338915513,1453333.38250388,0.0,1.0
2013-08-20,12.71,12.73,12.59,12.61,802800,5.60318581960203,5.61200279178079,5.55028398652947,5.55910095870822,1821033.30649932,0.0,1.0
2013-08-21,12.58,12.71,12.555,12.71,640100,5.54587550044009,5.60318581960203,5.53485428521664,5.60318581960203,1451972.37106405,0.0,1.0
2013-08-22,12.7,12.72,12.61,12.61,291300,5.59877733351265,5.60759430569141,5.55910095870822,5.55910095870822,660771.054039926,0.0,1.0
2013-08-23,12.7,12.845,12.6102,12.68,291400,5.59877733351265,5.66270038180866,5.55918912843001,5.58996036133389,660997.889279898,0.0,1.0
2013-08-26,12.6,12.74,12.6,12.71,565900,5.55469247261885,5.61641127787017,5.55469247261885,5.60318581960203,1283660.62300444,0.0,1.0
2013-08-27,12.34,12.55,12.33,12.52,613400,5.44007183429496,5.53265004217195,5.43566334820558,5.51942458390381,1391407.36199139,0.0,1.0
2013-08-28,12.34,12.4,12.29,12.37,420300,5.44007183429496,5.46652275083124,5.41802940384806,5.4532972925631,953388.513604467,0.0,1.0
2013-08-29,12.36,12.42,12.31,12.31,515400,5.44888880647372,5.47533972301,5.42684637602682,5.42684637602682,1169108.82681833,0.0,1.0
2013-08-30,12.24,12.33,12.2,12.33,611100,5.39598697340116,5.43566334820558,5.37835302904364,5.43566334820558,1386190.15147202,0.0,1.0
2013-09-03,12.24,12.44,12.15,12.32,684000,5.39598697340116,5.48415669518876,5.35631059859674,5.4312548621162,1551553.04141198,0.0,1.0
2013-09-04,12.18,12.31,12.13,12.27,566500,5.36953605686488,5.42684637602682,5.34749362641798,5.4092124316693,1285021.63444428,0.0,1.0
2013-09-05,12.32,12.37,12.17,12.17,746000,5.4312548621162,5.4532972925631,5.3651275707755,5.3651275707755,1692190.89019494,0.0,1.0
2013-09-06,12.34,12.61,12.12,12.39,728800,5.44007183429496,5.55910095870822,5.3430851403286,5.46211426474186,1653175.22891967,0.0,1.0
2013-09-09,12.44,12.46,12.29,12.38,555400,5.48415669518876,5.49297366736752,5.41802940384806,5.45770577865248,1259842.92280733,0.0,1.0
2013-09-10,12.51,12.55,12.4,12.48,723300,5.51501609781443,5.53265004217195,5.46652275083124,5.50179063954628,1640699.29072118,0.0,1.0
2013-09-11,12.49,12.56,12.42,12.49,537000,5.50619912563567,5.53705852826133,5.47533972301,5.50619912563567,1218105.23865239,0.0,1.0
2013-09-12,12.42,12.53,12.42,12.51,343600,5.47533972301,5.52383306999319,5.47533972301,5.51501609781443,779405.884545551,0.0,1.0
2013-09-13,12.5,12.65,12.41,12.46,276400,5.51060761172505,5.57673490306575,5.47093123692062,5.49297366736752,626972.603284022,0.0,1.0
2013-09-16,12.56,12.65,12.49,12.58,445000,5.53705852826133,5.57673490306575,5.50619912563567,5.54587550044009,1009416.81787768,0.0,1.0
2013-09-17,12.61,12.61,12.53,12.54,579500,5.55910095870822,5.55910095870822,5.52383306999319,5.52824155608256,1314510.21564071,0.0,1.0
2013-09-18,12.595,12.73,12.5101,12.6,708400,5.55248822957416,5.61200279178079,5.51506018267532,5.55469247261885,1606900.83996527,0.0,1.0
2013-09-19,12.54,12.64,12.41,12.59,588300,5.52824155608256,5.57232641697637,5.47093123692062,5.55028398652947,1334471.71675829,0.0,1.0
2013-09-20,12.55,12.65,12.49,12.53,1011600,5.53265004217195,5.57673490306575,5.50619912563567,5.52383306999319,2294665.28756193,0.0,1.0
2013-09-23,12.39,12.53,12.355,12.52,886300,5.46211426474186,5.52383306999319,5.44668456342903,5.51942458390381,2010440.73187637,0.0,1.0
2013-09-24,12.42,12.48,12.35,12.37,1308700,5.47533972301,5.50179063954628,5.44448032038434,5.4532972925631,2968592.78552026,0.0,1.0
2013-09-25,12.43,12.54,12.35,12.41,318400,5.47974820909938,5.52824155608256,5.44448032038434,5.47093123692062,722243.404072478,0.0,1.0
2013-09-26,12.45,12.52,12.355,12.45,322900,5.48856518127814,5.51942458390381,5.44668456342903,5.48856518127814,732450.989871241,0.0,1.0
2013-09-27,12.38,12.47,12.31,12.38,423700,5.45770577865248,5.4973821534569,5.42684637602682,5.45770577865248,961100.911763533,0.0,1.0
2013-09-30,12.43,12.46,12.27,12.34,523300,5.47974820909938,5.49297366736752,5.4092124316693,5.44007183429496,1187028.81077615,0.0,1.0
2013-10-01,12.47,12.53,12.42,12.45,640000,5.4973821534569,5.52383306999319,5.47533972301,5.48856518127814,1451745.53582408,0.0,1.0
2013-10-02,12.35,12.42,12.32,12.42,528400,5.44448032038434,5.47533972301,5.4312548621162,5.47533972301,1198597.40801475,0.0,1.0
2013-10-03,12.27,12.36,12.18,12.31,669200,5.4092124316693,5.44888880647372,5.36953605686488,5.42684637602682,1517981.42589605,0.0,1.0
2013-10-04,12.33,12.35,12.23,12.24,292600,5.43566334820558,5.44448032038434,5.39157848731178,5.39598697340116,663719.91215957,0.0,1.0
2013-10-07,12.24,12.34,12.22,12.26,473700,5.39598697340116,5.44007183429496,5.3871700012224,5.40480394557992,1074518.53174979,0.0,1.0
2013-10-08,12.26,12.28,12.19,12.24,889600,5.40480394557992,5.41362091775868,5.37394454295426,5.39598697340116,2017926.29479546,0.0,1.0
2013-10-09,12.27,12.38,12.23,12.32,648700,5.4092124316693,5.45770577865248,5.39157848731178,5.4312548621162,1471480.20170168,0.0,1.0
2013-10-10,12.57,12.575,12.38,12.38,477800,5.54146701435071,5.54367125739539,5.45770577865248,5.45770577865248,1083818.77658866,0.0,1.0
2013-10-11,12.81,12.81,12.5017,12.52,664100,5.64727068049583,5.64727068049583,5.51135705436024,5.51942458390381,1506412.82865745,0.0,1.0
2013-10-14,12.7,12.89,12.68,12.77,1022200,5.59877733351265,5.68253856921087,5.58996036133389,5.62963673613831,2318709.82299901,0.0,1.0
2013-10-15,12.59,12.72,12.59,12.69,616300,5.55028398652947,5.60759430569141,5.55028398652947,5.59436884742327,1397985.58395059,0.0,1.0
2013-10-16,12.675,12.7,12.62,12.65,732300,5.5877561182892,5.59877733351265,5.5635094447976,5.57673490306575,1661114.4623187,0.0,1.0
2013-10-17,12.715,12.765,12.6,12.63,763800,5.60539006264672,5.62743249309362,5.55469247261885,5.56791793088699,1732567.56291004,0.0,1.0
2013-10-18,12.875,12.98,12.66,12.87,808900,5.6759258400768,5.72221494401529,5.58114338915513,5.67372159703211,1834870.25613765,0.0,1.0
2013-10-21,12.98,13.03,12.86,12.86,648900,5.72221494401529,5.74425737446219,5.66931311094273,5.66931311094273,1471933.87218163,0.0,1.0
2013-10-22,13.02,13.09,12.99,13.03,606000,5.73984888837281,5.77070829099847,5.72662343010467,5.74425737446219,1374621.55423342,0.0,1.0
2013-10-23,13.06,13.115,12.94,12.96,773700,5.75748283273033,5.78172950622192,5.70458099965777,5.71339797183653,1755024.25166732,0.0,1.0
2013-10-24,13.1,13.155,13.03,13.06,649600,5.77511677708785,5.79936345057944,5.74425737446219,5.75748283273033,1473521.71886144,0.0,1.0
2013-10-25,13.16,13.21,13.08,13.16,530100,5.80156769362413,5.82361012407103,5.76629980490909,5.80156769362413,1202453.60709428,0.0,1.0
2013-10-28,13.17,13.21,13.13,13.17,432400,5.80597617971351,5.82361012407103,5.78834223535599,5.80597617971351,980835.57764114,0.0,1.0
2013-10-29,13.1,13.2,13.03,13.2,525500,5.77511677708785,5.81920163798165,5.74425737446219,5.81920163798165,1192019.18605555,0.0,1.0
2013-10-30,12.84,13.0,12.84,12.99,709600,5.69355978443432,5.76450756991013,5.69355978443432,5.7600733333179,1600275.45946024,0.075,1.0
2013-10-31,12.67,12.84,12.66,12.81,826800,5.61817776236626,5.69355978443432,5.61374352577402,5.6802570746576,1864582.51110729,0.0,1.0
2013-11-01,12.52,12.65,12.5,12.64,922000,5.55166421348268,5.60930928918178,5.54279574029821,5.60487505258955,2079275.61107997,0.0,1.0
2013-11-04,12.5,12.57,12.45,12.51,763900,5.54279574029821,5.57383539644388,5.52062455733701,5.54722997689044,1722731.71291105,0.0,1.0
2013-11-05,12.42,12.48,12.37,12.43,980800,5.5073218475603,5.53392726711373,5.4851506645991,5.51175608415254,2211880.1728278,0.0,1.0
2013-11-06,12.52,12.59,12.42,12.47,522600,5.55166421348268,5.58270386962835,5.5073218475603,5.52949303052149,1178556.87022819,0.0,1.0
2013-11-07,12.21,12.61,12.18,12.54,1795400,5.41420287912329,5.59157234281283,5.40090016934657,5.56053268666716,4048949.49255203,0.0,1.0
2013-11-08,12.4,12.43,12.18,12.18,4301600,5.49845337437582,5.51175608415254,5.40090016934657,5.40090016934657,9700880.66011019,0.0,1.0
2013-11-11,12.37,12.445,12.3201,12.37,474100,5.4851506645991,5.51840743904089,5.46302382400383,5.4851506645991,1069180.65858244,0.0,1.0
2013-11-12,12.25,12.39,12.205,12.35,720700,5.43193982549224,5.49401913778358,5.41198576082717,5.47628219141463,1625307.95325958,0.0,1.0
2013-11-13,12.3,12.33,12.18,12.21,436100,5.45411100845343,5.46741371823015,5.40090016934657,5.41420287912329,983483.832963097,0.0,1.0
2013-11-14,12.32,12.335,12.24,12.26,450200,5.46297948163791,5.46963083652627,5.4275055889,5.43637406208448,1015281.86562712,0.0,1.0
2013-11-15,12.3,12.32,12.25,12.3,472600,5.45411100845343,5.46297948163791,5.43193982549224,5.45411100845343,1065797.8891501,0.0,1.0
2013-11-18,12.13,12.34,12.13,12.31,672300,5.37872898638538,5.47184795482239,5.37872898638538,5.45854524504567,1516157.25957599,0.0,1.0
2013-11-19,12.15,12.23,12.1,12.1,548300,5.38759745956986,5.42307135230776,5.36542627660866,5.36542627660866,1236514.98650233,0.0,1.0
2013-11-20,11.94,12.02,11.89,11.97,550900,5.37429474979314,5.41030342483363,5.35178932789283,5.38779800293332,1223927.28836713,0.18,1.0
2013-11-21,12.06,12.16,11.9401,11.98,433000,5.42830776235388,5.47331860615449,5.37433976063694,5.39229908731339,961990.408173834,0.0,1.0
2013-11-22,12.07,12.1,11.94,12.1,425600,5.43280884673394,5.44631209987412,5.37429474979314,5.44631209987412,945549.925447538,0.0,1.0
2013-11-25,12.04,12.19,12.0,12.1,634500,5.41930559359375,5.48682185929467,5.40130125607351,5.44631209987412,1409660.30943718,0.0,1.0
2013-11-26,12.04,12.195,12.0,12.04,1672400,5.41930559359375,5.4890724014847,5.40130125607351,5.41930559359375,3715549.09614301,0.0,1.0
2013-11-27,12.0,12.16,11.99,12.07,1403300,5.40130125607351,5.47331860615449,5.39680017169345,5.43280884673394,3117693.16348809,0.0,1.0
2013-11-29,12.06,12.13,12.02,12.07,574300,5.42830776235388,5.4598153530143,5.41030342483363,5.43280884673394,1275914.7607719,0.0,1.0
2013-12-02,11.9,12.07,11.89,12.07,1379200,5.3562904122729,5.43280884673394,5.35178932789283,5.43280884673394,3064150.51028488,0.0,1.0
2013-12-03,11.88,11.97,11.81,11.88,705500,5.34728824351277,5.38779800293332,5.31578065285234,5.34728824351277,1567400.07613543,0.0,1.0
2013-12-04,11.81,11.88,11.69,11.85,1340600,5.31578065285234,5.34728824351277,5.26176764029161,5.33378499037259,2978393.39768555,0.0,1.0
2013-12-05,11.92,11.95,11.77,11.8,569500,5.36529258103302,5.3787958341732,5.2977763153321,5.31127956847228,1265250.66386836,0.0,1.0
2013-12-06,12.12,12.17,12.028,12.06,901900,5.45531426863424,5.47781969053455,5.41390429233768,5.42830776235388,2003739.37443876,0.0,1.0
2013-12-09,12.19,12.2,12.08,12.16,685600,5.48682185929467,5.49132294367473,5.437309931114,5.47331860615449,1523188.50772282,0.0,1.0
2013-12-10,12.06,12.23,12.06,12.14,1093500,5.42830776235388,5.50482619681492,5.42830776235388,5.46431643739437,2429414.57583854,0.0,1.0
2013-12-11,12.02,12.09,11.95,12.05,912500,5.41030342483363,5.44181101549406,5.3787958341732,5.42380667797381,2027289.25510075,0.0,1.0
2013-12-12,12.09,12.18,11.97,12.03,656800,5.44181101549406,5.48232077491461,5.38779800293332,5.41480450921369,1459203.92630156,0.0,1.0
2013-12-13,12.15,12.25,12.1,12.12,801700,5.46881752177443,5.51382836557504,5.44631209987412,5.45531426863424,1781126.35157728,0.0,1.0
2013-12-16,12.38,12.38,12.13,12.17,721400,5.57234246251584,5.57234246251584,5.4598153530143,5.47781969053455,1602724.89712842,0.0,1.0
2013-12-17,12.5,12.53,12.29,12.4,1124500,5.62635547507657,5.63985872821675,5.53183270309528,5.58134463127596,2498286.86834059,0.0,1.0
2013-12-18,12.31,12.35,12.125,12.24,961600,5.65336198135694,5.67173196342471,5.56840081429349,5.62121451273834,2093850.71025627,0.25,1.0
2013-12-19,12.27,12.365,12.25,12.32,765000,5.63499199928917,5.67862070670013,5.62580700825528,5.65795447687388,1665761.01637484,0.0,1.0
2013-12-20,12.13,12.3,12.09,12.3,3691200,5.57069706205196,5.64876948584,5.55232707998419,5.64876948584,8037460.21391216,0.0,1.0
2013-12-23,12.14,12.21,12.09,12.21,916400,5.57528955756891,5.60743702618751,5.55232707998419,5.60743702618751,1995429.27504039,0.0,1.0
2013-12-24,12.12,12.18,12.11,12.15,697600,5.56610456653502,5.59365953963668,5.56151207101808,5.57988205308585,1518999.84970338,0.0,1.0
2013-12-26,12.1,12.17,12.09,12.16,527900,5.55691957550113,5.58906704411974,5.55232707998419,5.58447454860279,1149483.97456768,0.0,1.0
2013-12-27,12.11,12.15,12.05,12.15,627200,5.56151207101808,5.57988205308585,5.53395709791642,5.57988205308585,1365706.28688928,0.0,1.0
2013-12-30,12.09,12.14,12.06,12.14,447900,5.55232707998419,5.57528955756891,5.53854959343336,5.57528955756891,975286.744097111,0.0,1.0
2013-12-31,12.11,12.14,12.07,12.09,513700,5.56151207101808,5.57528955756891,5.5431420889503,5.55232707998419,1118563.96615915,0.0,1.0
2014-01-02,12.03,12.115,11.95,12.07,691100,5.52477210688253,5.56380831877655,5.48803214274699,5.5431420889503,1504846.32472765,0.0,1.0
2014-01-03,11.99,12.07,11.97,12.03,1364800,5.50640212481476,5.5431420889503,5.49721713378087,5.52477210688253,2971804.75182795,0.0,1.0
2014-01-06,11.92,12.2,11.92,12.01,1446100,5.47425465619616,5.60284453067056,5.47425465619616,5.51558711584865,3148832.68729366,0.0,1.0
2014-01-07,11.925,12.01,11.9,11.94,1310100,5.47655090395463,5.51558711584865,5.46506966516227,5.48343964723004,2852697.39549369,0.0,1.0
2014-01-08,11.94,11.97,11.89,11.89,1293500,5.48343964723004,5.49721713378087,5.46047716964533,5.46047716964533,2816551.47017105,0.0,1.0
2014-01-09,11.93,12.005,11.91,11.98,1098300,5.4788471517131,5.51329086809018,5.46966216067922,5.50180962929782,2391510.22782286,0.0,1.0
2014-01-10,11.87,11.95,11.84,11.95,2610200,5.45129217861144,5.48803214274699,5.43751469206061,5.48803214274699,5683620.13717857,0.0,1.0
2014-01-13,11.95,11.95,11.81,11.86,932200,5.48803214274699,5.48803214274699,5.42373720550978,5.4466996830945,2029833.22805833,0.0,1.0
2014-01-14,12.02,12.03,11.9,12.0,2093400,5.52017961136559,5.52477210688253,5.46506966516227,5.5109946203317,4558306.02833867,0.0,1.0
2014-01-15,12.08,12.08,11.99,12.03,1991800,5.54773458446725,5.54773458446725,5.50640212481476,5.52477210688253,4337075.54564105,0.0,1.0
2014-01-16,12.0,12.09,11.94,12.05,2154400,5.5109946203317,5.55232707998419,5.48343964723004,5.53395709791642,4691131.41657249,0.0,1.0
2014-01-17,12.05,12.09,11.92,12.03,691300,5.53395709791642,5.55232707998419,5.47425465619616,5.52477210688253,1505281.81780382,0.0,1.0
2014-01-21,12.32,12.38,12.11,12.12,1194400,5.65795447687388,5.68550944997554,5.56151207101808,5.56610456653502,2600764.65092563,0.0,1.0
2014-01-22,12.31,12.44,12.285,12.37,868500,5.65336198135694,5.7130644230772,5.64188074256458,5.6809169544586,1891128.68329614,0.0,1.0
2014-01-23,12.18,12.28,12.18,12.24,390100,5.59365953963668,5.63958449480611,5.59365953963668,5.62121451273834,849429.245082123,0.0,1.0
2014-01-24,12.11,12.17,12.035,12.11,695300,5.56151207101808,5.58906704411974,5.527068354641,5.56151207101808,1513991.67932735,0.0,1.0
2014-01-27,12.22,12.28,12.05,12.1,1218300,5.61202952170445,5.63958449480611,5.53395709791642,5.55691957550113,2652806.07352871,0.0,1.0
2014-01-28,12.11,12.26,12.08,12.22,1583000,5.56151207101808,5.63039950377222,5.54773458446725,5.61202952170445,3446927.69793643,0.0,1.0
2014-01-29,12.1,12.28,12.05,12.08,1882200,5.55691957550113,5.63958449480611,5.53395709791642,5.54773458446725,4098425.33989637,0.0,1.0
2014-01-30,12.06,12.23,11.97,12.23,755400,5.53854959343336,5.61662201722139,5.49721713378087,5.61662201722139,1644857.34871837,0.0,1.0
2014-01-31,11.97,12.46,11.92,11.92,1441100,5.49721713378087,5.72224941411109,5.47425465619616,5.47425465619616,3137945.36038926,0.0,1.0
2014-02-03,11.86,12.025,11.82,11.97,1937700,5.4466996830945,5.52247585912406,5.42832970102673,5.49721713378087,4219274.66853532,0.0,1.0
2014-02-04,11.91,11.97,11.8,11.91,960000,5.46966216067922,5.49721713378087,5.41914470999284,5.46966216067922,2090366.76564685,0.0,1.0
2014-02-05,11.84,11.895,11.78,11.83,994800,5.47195840843769,5.49737713415256,5.44422888947601,5.46733682194407,2152507.58884384,0.075,1.0
2014-02-06,11.83,11.94,11.79,11.87,1164200,5.46733682194407,5.51817427337382,5.44885047596962,5.48582316791852,2519048.38654202,0.0,1.0
2014-02-07,11.93,11.94,11.78,11.82,1151500,5.5135526868802,5.51817427337382,5.44422888947601,5.46271523545046,2491568.64551034,0.0,1.0
2014-02-10,12.02,12.43,11.98,12.27,1598200,5.55514696532272,5.74463201156085,5.53666061934827,5.67068662766304,3458119.85171917,0.0,1.0
2014-02-11,12.04,12.12,12.0,12.04,1129600,5.56439013830994,5.60136283025885,5.54590379233549,5.56439013830994,2444182.32042421,0.0,1.0
2014-02-12,12.0,12.149,11.94,12.07,1235100,5.54590379233549,5.61476543109032,5.51817427337382,5.57825489779078,2672458.90930944,0.0,1.0
2014-02-13,12.05,12.055,11.94,11.97,984800,5.56901172480356,5.57132251805036,5.51817427337382,5.53203903285465,2130869.99748031,0.0,1.0
2014-02-14,12.08,12.09,11.97,12.08,812800,5.5828764842844,5.58749807077801,5.53203903285465,5.5828764842844,1758703.42602762,0.0,1.0
2014-02-18,12.1,12.14,11.99,12.14,868300,5.59211965727162,5.61060600324607,5.54128220584188,5.61060600324607,1878792.05809521,0.0,1.0
2014-02-19,11.99,12.14,11.91,12.1,2575000,5.54128220584188,5.61060600324607,5.50430951389298,5.59211965727162,5571679.77610866,0.0,1.0
2014-02-20,11.99,12.05,11.87,12.01,1216300,5.54128220584188,5.56901172480356,5.48582316791852,5.55052537882911,2631780.23754601,0.0,1.0
2014-02-21,12.01,12.05,11.93,12.04,1062500,5.55052537882911,5.56901172480356,5.5135526868802,5.56439013830994,2298994.08237493,0.0,1.0
2014-02-24,12.1,12.17,12.0204,12.05,954300,5.59211965727162,5.62447076272691,5.55533182878246,5.56901172480356,2064875.34382155,0.0,1.0
2014-02-25,12.02,12.11,11.97,12.1,739200,5.55514696532272,5.59674124376523,5.53203903285465,5.59211965727162,1599450.75359205,0.0,1.0
2014-02-26,12.08,12.16,11.99,12.06,843300,5.5828764842844,5.6198491762333,5.54128220584188,5.57363331129717,1824698.07968638,0.0,1.0
2014-02-27,12.12,12.16,12.0599,12.08,518400,5.60136283025885,5.6198491762333,5.57358709543223,5.5828764842844,1121692.73628533,0.0,1.0
2014-02-28,12.15,12.25,12.125,12.16,664300,5.61522758973969,5.66144345467582,5.60367362350565,5.6198491762333,1437385.19427922,0.0,1.0
2014-03-03,12.12,12.16,12.0,12.07,596500,5.60136283025885,5.6198491762333,5.54590379233549,5.57825489779078,1290682.32483449,0.0,1.0
2014-03-04,12.42,12.48,12.185,12.25,1182500,5.74001042506724,5.76773994402891,5.63140314246733,5.66144345467582,2558645.17873728,0.0,1.0
2014-03-05,12.41,12.42,12.32,12.39,411500,5.73538883857362,5.74001042506724,5.69379456013111,5.7261456655864,890386.88460921,0.0,1.0
2014-03-06,12.46,12.48,12.36,12.43,453500,5.75849677104169,5.76773994402891,5.71228090610556,5.74463201156085,981264.76833603,0.0,1.0
2014-03-07,12.5,12.56,12.45,12.52,316100,5.77698311701614,5.80471263597782,5.75387518454807,5.78622629000336,683964.263001145,0.0,1.0
2014-03-10,12.55,12.59,12.43,12.46,453800,5.8000910494842,5.81857739545865,5.74463201156085,5.75849677104169,981913.896076937,0.0,1.0
2014-03-11,12.49,12.598,12.44,12.56,581100,5.77236153052253,5.82227466465355,5.74925359805446,5.80471263597782,1257360.43413466,0.0,1.0
2014-03-12,12.5,12.52,12.4,12.44,266200,5.77698311701614,5.78622629000336,5.73076725208001,5.74925359805446,575992.682097136,0.0,1.0
2014-03-13,12.55,12.58,12.5,12.55,660100,5.8000910494842,5.81395580896504,5.77698311701614,5.8000910494842,1428297.40590654,0.0,1.0
2014-03-14,12.59,12.65,12.51,12.51,424700,5.81857739545865,5.84630691442033,5.78160470350975,5.78160470350975,918948.505209068,0.0,1.0
2014-03-17,12.67,12.69,12.57,12.66,513000,5.85555008740756,5.86479326039478,5.80933422247143,5.85092850091394,1110008.43694903,0.0,1.0
2014-03-18,12.73,12.76,12.655,12.7,513900,5.88327960636924,5.89714436585007,5.84861770766714,5.8694148468884,1111955.82017174,0.0,1.0
2014-03-19,12.7,12.77,12.61,12.69,408200,5.8694148468884,5.90176595234369,5.82782056844588,5.86479326039478,883246.479459245,0.0,1.0
2014-03-20,12.76,12.8399,12.66,12.66,698400,5.89714436585007,5.93407084193404,5.85092850091394,5.85092850091394,1511169.38082885,0.0,1.0
2014-03-21,12.73,12.895,12.7,12.77,957300,5.88327960636924,5.95953578351385,5.8694148468884,5.90176595234369,2071366.62123061,0.0,1.0
2014-03-24,12.68,12.91,12.64,12.76,443700,5.86017167390117,5.96646816325427,5.84168532792672,5.89714436585007,960059.928799772,0.0,1.0
2014-03-25,12.67,12.83,12.65,12.73,496000,5.85555008740756,5.92949547130536,5.84630691442033,5.88327960636924,1073224.53163103,0.0,1.0
2014-03-26,12.5,12.73,12.49,12.73,607600,5.77698311701614,5.88327960636924,5.77236153052253,5.88327960636924,1314700.05124801,0.0,1.0
2014-03-27,12.39,12.52,12.33,12.5,617600,5.7261456655864,5.78622629000336,5.69841614662472,5.77698311701614,1336337.64261154,0.0,1.0
2014-03-28,12.43,12.53,12.37,12.37,554100,5.74463201156085,5.79084787649698,5.71690249259917,5.71690249259917,1198938.93745313,0.0,1.0
2014-03-31,12.56,12.59,12.42,12.49,653400,5.80471263597782,5.81857739545865,5.74001042506724,5.77236153052253,1413800.21969297,0.0,1.0
2014-04-01,12.64,12.68,12.49,12.61,454800,5.84168532792672,5.86017167390117,5.77236153052253,5.82782056844588,984077.655213289,0.0,1.0
2014-04-02,12.7,12.72,12.58,12.68,428200,5.8694148468884,5.87865801987562,5.81395580896504,5.86017167390117,926521.662186302,0.0,1.0
2014-04-03,12.63,12.7001,12.575,12.7,509100,5.83706374143311,5.86946106275333,5.81164501571824,5.8694148468884,1101569.77631725,0.0,1.0
2014-04-04,12.48,12.7,12.43,12.7,658700,5.76773994402891,5.8694148468884,5.74463201156085,5.8694148468884,1425268.14311564,0.0,1.0
2014-04-07,12.66,12.7,12.34,12.46,900900,5.85092850091394,5.8694148468884,5.70303773311833,5.75849677104169,1949330.60594031,0.0,1.0
2014-04-08,12.6,12.745,12.5313,12.68,960900,5.82319898195227,5.89021198610965,5.79144868274115,5.86017167390117,2079156.15412148,0.0,1.0
2014-04-09,12.57,12.64,12.52,12.61,455300,5.80933422247143,5.84168532792672,5.78622629000336,5.82782056844588,985159.534781465,0.0,1.0
2014-04-10,12.36,12.6425,12.3,12.55,744400,5.71228090610556,5.84284072455012,5.68455138714388,5.8000910494842,1610702.30110108,0.0,1.0
2014-04-11,12.28,12.61,12.16,12.28,819000,5.67530821415665,5.82782056844588,5.6198491762333,5.67530821415665,1772118.73267301,0.0,1.0
2014-04-14,12.33,12.425,12.25,12.36,412600,5.69841614662472,5.74232121831404,5.66144345467582,5.71228090610556,892767.019659198,0.0,1.0
2014-04-15,12.39,12.4,12.2,12.35,523200,5.7261456655864,5.73076725208001,5.63833552220775,5.70765931961194,1132078.78013983,0.0,1.0
2014-04-16,12.4,12.5,12.38,12.44,363800,5.73076725208001,5.77698311701614,5.72152407909278,5.74925359805446,787175.573805177,0.0,1.0
2014-04-17,12.46,12.49,12.35,12.37,319400,5.75849677104169,5.77236153052253,5.70765931961194,5.71690249259917,691104.668151109,0.0,1.0
2014-04-21,12.42,12.49,12.36,12.42,273400,5.74001042506724,5.77236153052253,5.71228090610556,5.74001042506724,591571.747878877,0.0,1.0
2014-04-22,12.48,12.55,12.4,12.43,296600,5.76773994402891,5.8000910494842,5.73076725208001,5.74463201156085,641770.959842264,0.0,1.0
2014-04-23,12.41,12.529,12.4,12.49,391500,5.73538883857362,5.79038571784762,5.73076725208001,5.77236153052253,847111.701882152,0.0,1.0
2014-04-24,12.31,12.48,12.29,12.44,424000,5.68917297363749,5.76773994402891,5.67992980065027,5.74925359805446,917433.873813621,0.0,1.0
2014-04-25,12.15,12.31,12.15,12.25,570100,5.61522758973969,5.68917297363749,5.61522758973969,5.66144345467582,1233559.08363478,0.0,1.0
2014-04-28,12.08,12.35,12.015,12.23,992900,5.5828764842844,5.70765931961194,5.55283617207591,5.65220028168859,2148396.44648477,0.0,1.0
2014-04-29,12.0,12.22,11.92,12.14,984400,5.54590379233549,5.64757869519498,5.50893110038659,5.61060600324607,2130004.49382578,0.0,1.0
2014-04-30,12.04,12.07,11.95,11.95,909900,5.59905203701204,5.61300316335011,5.55719865799783,5.55719865799783,1956616.21424156,0.075,1.0
2014-05-01,12.03,12.07,11.92,12.0,920600,5.59440166156602,5.61300316335011,5.54324753165976,5.58045053522795,1979625.1091667,0.0,1.0
2014-05-02,12.07,12.17,12.02,12.03,423600,5.61300316335011,5.65950691781034,5.58975128611999,5.59440166156602,910894.195354133,0.0,1.0
2014-05-05,12.02,12.06,11.97,12.01,609800,5.58975128611999,5.60835278790409,5.56649940888988,5.58510091067397,1311291.9743318,0.0,1.0
2014-05-06,11.91,12.02,11.9,11.97,769000,5.53859715621374,5.58975128611999,5.53394678076771,5.56649940888988,1653629.92499369,0.0,1.0
2014-05-07,12.12,12.15,11.94,11.95,970400,5.63625504058023,5.6502061669183,5.55254828255181,5.55719865799783,2086713.23694913,0.0,1.0
2014-05-08,11.93,12.16,11.905,12.11,742300,5.54789790710578,5.65485654236432,5.53627196849073,5.6316046651342,1596215.20588143,0.0,1.0
2014-05-09,12.06,12.07,11.85,11.87,416700,5.60835278790409,5.61300316335011,5.5106949035376,5.51999565442964,896056.683673434,0.0,1.0
2014-05-12,12.24,12.27,12.05,12.07,475900,5.69205954593251,5.70601067227058,5.60370241245806,5.61300316335011,1023358.2331658,0.0,1.0
2014-05-13,12.14,12.27,12.14,12.25,547900,5.64555579147227,5.70601067227058,5.64555579147227,5.69670992137853,1178184.44200786,0.0,1.0
2014-05-14,11.93,12.09,11.91,12.09,648700,5.54789790710578,5.62230391424216,5.53859715621374,5.62230391424216,1394941.13438675,0.0,1.0
2014-05-15,11.93,11.93,11.77,11.88,868400,5.54789790710578,5.54789790710578,5.47349189996941,5.52464602987567,1867376.10775621,0.0,1.0
2014-05-16,11.95,11.98,11.8,11.89,844200,5.55719865799783,5.5711497843359,5.48744302630748,5.52929640532169,1815337.29867318,0.0,1.0
2014-05-19,11.99,12.045,11.92,11.94,294300,5.57580015978192,5.60137722473505,5.54324753165976,5.55254828255181,632852.12864193,0.0,1.0
2014-05-20,11.81,11.94,11.78,11.94,1215600,5.4920934017535,5.55254828255181,5.47814227541543,5.55254828255181,2613982.49261682,0.0,1.0
2014-05-21,11.92,11.93,11.81,11.86,658300,5.54324753165976,5.54789790710578,5.4920934017535,5.51534527898362,1415584.62889902,0.0,1.0
2014-05-22,11.98,12.01,11.91,11.93,463300,5.5711497843359,5.58510091067397,5.53859715621374,5.54789790710578,996263.646618437,0.0,1.0
2014-05-23,12.02,12.02,11.95,12.01,368900,5.58975128611999,5.58975128611999,5.55719865799783,5.58510091067397,793269.2839144,0.0,1.0
2014-05-27,12.13,12.19,12.01,12.07,492700,5.64090541602625,5.66880766870239,5.58510091067397,5.61300316335011,1059484.34856228,0.0,1.0
2014-05-28,12.16,12.19,12.06,12.13,510500,5.65485654236432,5.66880766870239,5.60835278790409,5.64090541602625,1097760.82797045,0.0,1.0
2014-05-29,12.03,12.21,11.99,12.21,493100,5.59440166156602,5.67810841959444,5.57580015978192,5.67810841959444,1060344.49416696,0.0,1.0
2014-05-30,12.1,12.16,12.05,12.07,454900,5.62695428968818,5.65485654236432,5.60370241245806,5.61300316335011,978200.588920196,0.0,1.0
2014-06-02,12.1,12.15,11.97,12.1,383200,5.62695428968818,5.6502061669183,5.56649940888988,5.62695428968818,824019.489281642,0.0,1.0
2014-06-03,12.15,12.17,12.01,12.01,518400,5.6502061669183,5.65950691781034,5.58510091067397,5.58510091067397,1114748.70366285,0.0,1.0
2014-06-04,12.12,12.19,12.09,12.1,340600,5.63625504058023,5.66880766870239,5.62230391424216,5.62695428968818,732413.982383422,0.0,1.0
2014-06-05,12.21,12.21,11.95,11.95,1078800,5.67810841959444,5.67810841959444,5.55719865799783,5.55719865799783,2319812.6958169,0.0,1.0
2014-06-06,12.13,12.3,12.11,12.27,1247900,5.64090541602625,5.71996179860865,5.6316046651342,5.70601067227058,2683439.25019458,0.0,1.0
2014-06-09,12.24,12.28,12.04,12.1,874700,5.69205954593251,5.7106610477166,5.59905203701204,5.62695428968818,1880923.40102989,0.0,1.0
2014-06-10,11.99,12.04,11.89,12.02,1024600,5.69205954593251,5.71579624128669,5.64458615522414,5.70630156314501,2158261.68030493,0.25,1.0
2014-06-11,11.84,11.97,11.78,11.95,1163300,5.62084945986996,5.68256486779083,5.59236542544495,5.67307018964916,2450425.3491106,0.0,1.0
2014-06-12,11.85,11.9,11.75,11.8,1399100,5.6255967989408,5.64933349429498,5.57812340823244,5.60186010358662,2947124.65051203,0.0,1.0
2014-06-13,11.95,12.01,11.85,11.9,742500,5.67307018964916,5.70155422407418,5.6255967989408,5.64933349429498,1564034.0597564,0.0,1.0
2014-06-16,11.95,11.97,11.84,11.91,630700,5.67307018964916,5.68256486779083,5.62084945986996,5.65408083336582,1328533.71244224,0.0,1.0
2014-06-17,12.07,12.14,11.93,11.95,540400,5.7300382584992,5.76326963199505,5.66357551150749,5.67307018964916,1138321.89345772,0.0,1.0
2014-06-18,12.1,12.19,11.99,12.06,516000,5.7442802757117,5.78700632734923,5.69205954593251,5.72529091942836,1086924.67991152,0.0,1.0
2014-06-19,12.07,12.15,11.98,12.11,681200,5.7300382584992,5.76801697106588,5.68731220686167,5.74902761478254,1434909.09293745,0.0,1.0
2014-06-20,12.07,12.15,12.04,12.13,1082100,5.7300382584992,5.76801697106588,5.71579624128669,5.75852229292421,2279382.163047,0.0,1.0
2014-06-23,12.01,12.09,11.96,12.09,385600,5.70155422407418,5.73953293664087,5.67781752872,5.73953293664087,812244.489484267,0.0,1.0
2014-06-24,11.97,12.13,11.95,12.01,796300,5.68256486779083,5.75852229292421,5.67307018964916,5.70155422407418,1677360.70273943,0.0,1.0
2014-06-25,11.99,12.02,11.85,11.9,526500,5.69205954593251,5.70630156314501,5.6255967989408,5.64933349429498,1109042.33328181,0.0,1.0
2014-06-26,12.02,12.07,11.88,12.02,502200,5.70630156314501,5.7300382584992,5.63983881615331,5.70630156314501,1057855.76405342,0.0,1.0
2014-06-27,12.19,12.19,11.94,11.94,2383600,5.78700632734923,5.78700632734923,5.66832285057833,5.66832285057833,5020917.95937422,0.0,1.0
2014-06-30,12.16,12.2,12.05,12.2,664300,5.77276431013672,5.79175366642006,5.72054358035752,5.79175366642006,1399310.20322718,0.0,1.0
2014-07-01,12.24,12.37,12.11,12.19,788800,5.81074302270341,5.87245843062428,5.74902761478254,5.78700632734923,1661562.3789035,0.0,1.0
2014-07-02,12.04,12.27,12.02,12.18,686000,5.71579624128669,5.82498503991592,5.70630156314501,5.78225898827839,1445020.02019245,0.0,1.0
2014-07-03,12.2,12.21,12.06,12.09,229500,5.79175366642006,5.7965010054909,5.72529091942836,5.73953293664087,483428.709379252,0.0,1.0
2014-07-07,12.05,12.16,12.01,12.16,572900,5.72054358035752,5.77276431013672,5.70155422407418,5.77276431013672,1206781.29674672,0.0,1.0
2014-07-08,12.06,12.082,11.99,12.01,644600,5.72529091942836,5.7357350653842,5.69205954593251,5.70155422407418,1357813.27261815,0.0,1.0
2014-07-09,12.0,12.12,11.99,12.11,375300,5.69680688500334,5.75377495385338,5.69205954593251,5.74902761478254,790548.1247496,0.0,1.0
2014-07-10,11.94,12.0,11.87,11.87,482500,5.66832285057833,5.69680688500334,5.63509147708247,5.63509147708247,1016358.8334444,0.0,1.0
2014-07-11,11.985,12.02,11.895,11.94,571000,5.68968587639709,5.70630156314501,5.64695982475956,5.66832285057833,1202779.05470829,0.0,1.0
2014-07-14,11.95,12.13,11.95,12.09,324500,5.67307018964916,5.75852229292421,5.67307018964916,5.73953293664087,683540.811300946,0.0,1.0
2014-07-15,11.96,12.02,11.915,11.99,588000,5.67781752872,5.70630156314501,5.65645450290124,5.69205954593251,1238588.58873638,0.0,1.0
2014-07-16,11.85,12.02,11.85,12.02,485200,5.6255967989408,5.70630156314501,5.6255967989408,5.70630156314501,1022046.23002533,0.0,1.0
2014-07-17,11.76,11.9,11.74,11.81,955100,5.58287074730328,5.64933349429498,5.5733760691616,5.60660744265746,2011863.87942537,0.0,1.0
2014-07-18,11.86,11.92,11.71,11.71,493000,5.63034413801164,5.65882817243665,5.5591340519491,5.5591340519491,1038476.48681469,0.0,1.0
2014-07-21,11.82,11.87,11.76,11.83,391800,5.61135478172829,5.63509147708247,5.58287074730328,5.61610212079913,825304.437188631,0.0,1.0
2014-07-22,11.81,11.87,11.74,11.85,507900,5.60660744265746,5.63509147708247,5.5733760691616,5.6255967989408,1069862.49016872,0.0,1.0
2014-07-23,11.91,11.92,11.75,11.81,575500,5.65408083336582,5.65882817243665,5.57812340823244,5.60660744265746,1212258.04900984,0.0,1.0
2014-07-24,11.85,12.0,11.845,11.91,461700,5.6255967989408,5.69680688500334,5.62322312940538,5.65408083336582,972544.815339436,0.0,1.0
2014-07-25,11.84,11.87,11.76,11.77,558900,5.62084945986996,5.63509147708247,5.58287074730328,5.58761808637411,1177291.092253,0.0,1.0
2014-07-28,11.81,11.92,11.75,11.92,502100,5.60660744265746,5.65882817243665,5.57812340823244,5.65882817243665,1057645.11973561,0.0,1.0
2014-07-29,11.84,11.93,11.79,11.81,409800,5.62084945986996,5.66357551150749,5.59711276451578,5.60660744265746,863220.414394847,0.0,1.0
2014-07-30,11.82,11.93,11.76,11.81,665200,5.64695982475956,5.699511904347,5.6182950540755,5.64218236297889,1392371.15970358,0.075,1.0
2014-07-31,11.7,11.825,11.69,11.75,822400,5.58963028339145,5.6493485556499,5.58485282161077,5.61351759229483,1721416.17820238,0.0,1.0
2014-08-01,11.82,11.84,11.61,11.74,876000,5.64695982475956,5.65651474832092,5.54663312736536,5.60874013051415,1833609.64506966,0.0,1.0
2014-08-04,11.82,11.87,11.7,11.86,781300,5.64695982475956,5.67084713366294,5.58963028339145,5.66606967188227,1635387.23252617,0.0,1.0
2014-08-05,11.92,12.015,11.825,11.84,756500,5.69473444256633,5.74012032948275,5.6493485556499,5.65651474832092,1583476.8224831,0.0,1.0
2014-08-06,11.98,12.08,11.88,11.88,499100,5.72339921325039,5.77117383105715,5.67562459544362,5.67562459544362,1044697.00211674,0.0,1.0
2014-08-07,11.91,12.11,11.88,12.0,481400,5.68995698078565,5.78550621639918,5.67562459544362,5.73295413681174,1007648.0401102,0.0,1.0
2014-08-08,11.97,12.01,11.855,11.88,461300,5.71862175146971,5.73773159859241,5.66368094099193,5.67562459544362,965575.490034969,0.0,1.0
2014-08-11,12.05,12.165,11.97,12.06,664500,5.75684144571512,5.8117822561929,5.71862175146971,5.7616189074958,1390905.94651688,0.0,1.0
2014-08-12,11.98,12.108,11.945,12.02,362800,5.72339921325039,5.78455072404304,5.70667809701802,5.74250906037309,759399.063049397,0.0,1.0
2014-08-13,12.1,12.14,12.035,12.04,334500,5.7807287546185,5.79983860174121,5.74967525304411,5.75206398393444,700162.587072832,0.0,1.0
2014-08-14,12.05,12.15,12.03,12.12,330300,5.75684144571512,5.80461606352189,5.74728652215377,5.79028367817986,691371.307952635,0.0,1.0
2014-08-15,12.0,12.15,11.93,12.15,581700,5.73295413681174,5.80461606352189,5.699511904347,5.80461606352189,1217592.15814728,0.0,1.0
2014-08-18,12.15,12.15,12.02,12.09,416400,5.80461606352189,5.80461606352189,5.74250906037309,5.77595129283783,871592.529916672,0.0,1.0
2014-08-19,12.29,12.395,12.2,12.21,940600,5.87150052845135,5.92166387714846,5.82850337242527,5.83328083420594,1968827.89058507,0.0,1.0
2014-08-20,12.23,12.29,12.17,12.24,421100,5.8428357577673,5.87150052845135,5.81417098708324,5.84761321954797,881430.389884512,0.0,1.0
2014-08-21,12.29,12.3,12.15,12.22,264700,5.87150052845135,5.87627799023203,5.80461606352189,5.83805829598662,554059.900741939,0.0,1.0
2014-08-22,12.27,12.345,12.24,12.28,601300,5.86194560489,5.89777656824508,5.84761321954797,5.86672306667068,1258618.12737487,0.0,1.0
2014-08-25,12.27,12.32,12.21,12.32,281800,5.86194560489,5.88583291379338,5.83328083420594,5.88583291379338,589852.965731313,0.0,1.0
2014-08-26,12.36,12.38,12.23,12.26,452900,5.90494276091609,5.91449768447744,5.8428357577673,5.85716814310933,947992.931794576,0.0,1.0
2014-08-27,12.32,12.365,12.29,12.35,343800,5.88583291379338,5.90733149180643,5.87150052845135,5.90016529913541,719628.990838983,0.0,1.0
2014-08-28,12.29,12.35,12.23,12.26,249800,5.87150052845135,5.90016529913541,5.8428357577673,5.85716814310933,522871.791482193,0.0,1.0
2014-08-29,12.35,12.36,12.222,12.3,264400,5.90016529913541,5.90494276091609,5.83901378834276,5.87627799023203,553431.952233354,0.0,1.0
2014-09-02,12.35,12.44,12.31,12.4,504300,5.90016529913541,5.9431624551615,5.88105545201271,5.9240526080388,1055581.44293223,0.0,1.0
2014-09-03,12.26,12.43,12.25,12.4,400500,5.85716814310933,5.93838499338083,5.85239068132865,5.9240526080388,838311.258961641,0.0,1.0
2014-09-04,12.28,12.36,12.25,12.29,279800,5.86672306667068,5.90494276091609,5.85239068132865,5.87150052845135,585666.642340742,0.0,1.0
2014-09-05,12.25,12.26,12.12,12.23,329000,5.85239068132865,5.85716814310933,5.79028367817986,5.8428357577673,688650.197748764,0.0,1.0
2014-09-08,12.26,12.28,12.118,12.21,291000,5.85716814310933,5.86672306667068,5.78932818582372,5.83328083420594,609110.053327934,0.0,1.0
2014-09-09,12.11,12.25,12.05,12.25,464900,5.78550621639918,5.85239068132865,5.75684144571512,5.85239068132865,973110.872137995,0.0,1.0
2014-09-10,12.24,12.25,12.04,12.09,677800,5.84761321954797,5.85239068132865,5.75206398393444,5.77595129283783,1418744.99706417,0.0,1.0
2014-09-11,12.37,12.38,12.19,12.19,342800,5.90972022269677,5.91449768447744,5.82372591064459,5.82372591064459,717535.829143697,0.0,1.0
2014-09-12,12.31,12.43,12.26,12.39,526800,5.88105545201271,5.93838499338083,5.85716814310933,5.91927514625812,1102677.58107614,0.0,1.0
2014-09-15,12.24,12.39,12.2,12.28,352200,5.84761321954797,5.91927514625812,5.82850337242527,5.86672306667068,737211.549079377,0.0,1.0
2014-09-16,12.18,12.33,12.13,12.22,325800,5.81894844886391,5.89061037557406,5.79506113996053,5.83805829598662,681952.080323853,0.0,1.0
2014-09-17,12.21,12.27,12.13,12.18,395500,5.83328083420594,5.86194560489,5.79506113996053,5.81894844886391,827845.450485217,0.0,1.0
2014-09-18,12.26,12.34,12.2,12.25,404900,5.85716814310933,5.89538783735474,5.82850337242527,5.85239068132865,847521.170420895,0.0,1.0
2014-09-19,12.16,12.39,12.139,12.27,636500,5.80939352530256,5.91927514625812,5.79936085556314,5.86194560489,1332297.4190489,0.0,1.0
2014-09-22,12.1,12.16,12.075,12.12,327600,5.7807287546185,5.80939352530256,5.76878510016681,5.79028367817986,685719.771375366,0.0,1.0
2014-09-23,11.99,12.12,11.98,12.07,471000,5.72817667503106,5.79028367817986,5.72339921325039,5.76639636927647,985879.158479234,0.0,1.0
2014-09-24,12.0,12.06,11.93,12.04,430003,5.73295413681174,5.7616189074958,5.699511904347,5.75206398393444,900065.808457635,0.0,1.0
2014-09-25,11.89,12.01,11.85,11.97,647565,5.6804020572243,5.73773159859241,5.66129221010159,5.71862175146971,1355458.25320723,0.0,1.0
2014-09-26,11.95,11.97,11.84,11.88,816749,5.70906682790836,5.71862175146971,5.65651474832092,5.67562459544362,1709587.72146233,0.0,1.0
2014-09-29,11.94,11.98,11.86,11.87,511847,5.70428936612768,5.72339921325039,5.66606967188227,5.67084713366294,1071378.53424654,0.0,1.0
2014-09-30,11.82,11.96,11.81,11.95,846666,5.64695982475956,5.71384428968903,5.64218236297889,5.70906682790836,1772208.83990017,0.0,1.0
2014-10-01,11.82,11.91,11.78,11.83,675729,5.64695982475956,5.68995698078565,5.62784997763686,5.65173728654024,1414410.05919324,0.0,1.0
2014-10-02,11.95,12.01,11.84,11.84,617940,5.70906682790836,5.73773159859241,5.65651474832092,5.65651474832092,1293448.33798441,0.0,1.0
2014-10-03,12.02,12.39,12.0,12.15,749912,5.74250906037309,5.91927514625812,5.73295413681174,5.80461606352189,1569687.07323456,0.0,1.0
2014-10-06,11.98,12.2,11.98,12.1,499053,5.72339921325039,5.82850337242527,5.72339921325039,5.7807287546185,1044598.62351706,0.0,1.0
2014-10-07,11.95,12.11,11.91,11.98,509376,5.70906682790836,5.78550621639918,5.68995698078565,5.72339921325039,1066206.33169749,0.0,1.0
2014-10-08,12.19,12.2,11.97,11.97,619683,5.82372591064459,5.82850337242527,5.71862175146971,5.71862175146971,1297096.71881929,0.0,1.0
2014-10-09,12.01,12.245,12.0,12.15,529971,5.73773159859241,5.85000195043831,5.73295413681174,5.80461606352189,1109314.99681189,0.0,1.0
2014-10-10,12.04,12.18,11.96,11.96,572036,5.75206398393444,5.81894844886391,5.71384428968903,5.71384428968903,1197363.84352405,0.0,1.0
2014-10-13,12.18,12.28,12.06,12.08,598541,5.81894844886391,5.86672306667068,5.7616189074958,5.77117383105715,1252843.09425758,0.0,1.0
2014-10-14,12.34,12.47,12.22,12.26,986354,5.89538783735474,5.95749484050353,5.83805829598662,5.85716814310933,2064598.41079114,0.0,1.0
2014-10-15,12.17,12.44,12.07,12.21,781853,5.81417098708324,5.9431624551615,5.76639636927647,5.83328083420594,1636544.75094366,0.0,1.0
2014-10-16,12.19,12.29,12.01,12.04,833188,5.82372591064459,5.87150052845135,5.73773159859241,5.75206398393444,1743997.20657112,0.0,1.0
2014-10-17,12.05,12.37,12.04,12.37,509320,5.75684144571512,5.90972022269677,5.75206398393444,5.90972022269677,1066089.11464256,0.0,1.0
2014-10-20,12.09,12.1,11.99,12.02,693860,5.77595129283783,5.7807287546185,5.72817667503106,5.74250906037309,1452361.17389045,0.0,1.0
2014-10-21,12.2,12.25,12.1,12.13,457894,5.82850337242527,5.85239068132865,5.7807287546185,5.79506113996053,958446.181300828,0.0,1.0
2014-10-22,12.16,12.33,12.15,12.19,561278,5.80939352530256,5.89061037557406,5.80461606352189,5.82372591064459,1174845.61000617,0.0,1.0
2014-10-23,12.24,12.48,12.21,12.26,368989,5.84761321954797,5.96227230228421,5.83328083420594,5.85716814310933,772353.640781517,0.0,1.0
2014-10-24,12.34,12.355,12.19,12.27,352153,5.89538783735474,5.90255403002575,5.82372591064459,5.86194560489,737113.170479698,0.0,1.0
2014-10-27,12.4,12.405,12.24,12.3,409826,5.9240526080388,5.92644133892913,5.84761321954797,5.87627799023203,857832.084931869,0.0,1.0
2014-10-28,12.54,12.59,12.41,12.47,1054864,5.99093707296827,6.01482438187165,5.92883006981947,5.95749484050353,2208000.91853511,0.0,1.0
2014-10-29,12.65,12.66,12.43,12.66,445539,6.04348915255571,6.04826661433638,5.93838499338083,6.04826661433638,932585.168555582,0.0,1.0
2014-10-30,12.69,12.81,12.6,12.65,1198103,6.06259899967841,6.11992854104653,6.01960184365233,6.04348915255571,2507823.30660604,0.0,1.0
2014-10-31,12.81,12.8375,12.69,12.8,1035692,6.11992854104653,6.13306656094339,6.06259899967841,6.11515107926585,2167870.82251311,0.0,1.0
2014-11-03,12.82,12.95,12.79,12.86,513115,6.12470600282721,6.186813005976,6.11037361748518,6.14381584994991,1074032.66327616,0.0,1.0
2014-11-04,12.87,12.9,12.77,12.79,390791,6.14859331173059,6.16292569707262,6.10081869392382,6.11037361748518,817988.75206212,0.0,1.0
2014-11-05,12.84,12.9,12.78,12.86,427602,6.17009188974363,6.19892409483589,6.14125968465137,6.17970262477439,889842.449368794,0.075,1.0
2014-11-06,12.85,12.87,12.75,12.81,353961,6.17489725725901,6.18450799228976,6.12684358210524,6.1556757871975,736595.065554014,0.0,1.0
2014-11-07,12.9,12.9,12.75,12.87,486022,6.19892409483589,6.19892409483589,6.12684358210524,6.18450799228976,1011414.8365235,0.0,1.0
2014-11-10,12.925,12.95,12.84,12.9,397534,6.21093751362434,6.22295093241278,6.17009188974363,6.19892409483589,827270.752399132,0.0,1.0
2014-11-11,12.89,12.98,12.88,12.95,251865,6.19411872732052,6.23736703495891,6.18931335980514,6.22295093241278,524132.647906864,0.0,1.0
2014-11-12,12.955,12.98,12.83,12.85,422270,6.22535361617047,6.23736703495891,6.16528652222826,6.17489725725901,878746.523858541,0.0,1.0
2014-11-13,12.795,12.96,12.79,12.95,540629,6.14846773592444,6.22775629992815,6.14606505216675,6.22295093241278,1125052.34671447,0.0,1.0
2014-11-14,12.73,12.82,12.72,12.78,180547,6.11723284707449,6.16048115471288,6.11242747955911,6.14125968465137,375719.441691544,0.0,1.0
2014-11-17,12.8,12.83,12.7,12.75,330793,6.15087041968213,6.16528652222826,6.10281674452836,6.12684358210524,688382.311949081,0.0,1.0
2014-11-18,12.81,12.945,12.75,12.83,447888,6.1556757871975,6.22054824865509,6.12684358210524,6.16528652222826,932057.742861096,0.0,1.0
2014-11-19,12.35,12.52,12.28,12.52,779326,6.05956843688997,6.14297950039372,6.02522270485902,6.14297950039372,1588343.49347489,0.26,1.0
2014-11-20,12.62,12.62,12.36,12.37,545129,6.19204483186651,6.19204483186651,6.06447497003725,6.06938150318453,1111026.83633611,0.0,1.0
2014-11-21,12.5,12.78,12.49,12.74,494687,6.13316643409916,6.27054936222298,6.12825990095188,6.25092322963387,1008221.04967191,0.0,1.0
2014-11-24,12.61,13.12,12.47,12.56,384946,6.18713829871923,6.43737148923048,6.11844683465732,6.16260563298284,784558.034043758,0.0,1.0
2014-11-25,12.62,12.71,12.54,12.63,371828,6.19204483186651,6.23620363019203,6.15279256668828,6.19695136501379,757822.252166336,0.0,1.0
2014-11-26,12.63,12.64,12.55,12.61,216554,6.19695136501379,6.20185789816107,6.15769909983556,6.18713829871923,441358.477563897,0.0,1.0
2014-11-28,12.52,12.74,12.495,12.66,286595,6.14297950039372,6.25092322963387,6.13071316752552,6.21167096445563,584108.965327009,0.0,1.0
2014-12-01,12.4,12.54,12.4,12.5,459900,6.08410110262637,6.15279256668828,6.08410110262637,6.13316643409916,937321.701892535,0.0,1.0
2014-12-02,12.57,12.69,12.388,12.45,412639,6.16751216613012,6.22639056389747,6.07821326284963,6.10863376836276,840999.107952237,0.0,1.0
2014-12-03,12.6,12.67,12.412,12.55,410397,6.18223176557195,6.21657749760291,6.0899889424031,6.15769909983556,836429.690131749,0.0,1.0
2014-12-04,12.57,12.64,12.53,12.6,401710,6.16751216613012,6.20185789816107,6.147886033541,6.18223176557195,818724.724651555,0.0,1.0
2014-12-05,12.75,12.75,12.56,12.56,536405,6.25582976278115,6.25582976278115,6.16260563298284,6.16260563298284,1093246.46119518,0.0,1.0
2014-12-08,12.61,12.8,12.56,12.73,449830,6.18713829871923,6.28036242851754,6.16260563298284,6.24601669648659,916798.045580169,0.0,1.0
2014-12-09,12.74,12.74,12.5,12.53,852223,6.25092322963387,6.25092322963387,6.13316643409916,6.147886033541,1736914.79180683,0.0,1.0
2014-12-10,12.54,12.76,12.53,12.7,602431,6.15279256668828,6.26073629592842,6.147886033541,6.23129709704475,1227813.98171955,0.0,1.0
2014-12-11,12.69,12.73,12.6,12.6,413254,6.22639056389747,6.24601669648659,6.18223176557195,6.18223176557195,842252.538799517,0.0,1.0
2014-12-12,12.52,12.74,12.52,12.56,553166,6.14297950039372,6.25092322963387,6.14297950039372,6.16260563298284,1127407.03750617,0.0,1.0
2014-12-15,12.38,12.64,12.37,12.57,554057,6.07428803633181,6.20185789816107,6.06938150318453,6.16751216613012,1129222.98366052,0.0,1.0
2014-12-16,12.485,12.58,12.34,12.34,597136,6.12580663437824,6.1724186992774,6.05466190374269,6.05466190374269,1217022.24783932,0.0,1.0
2014-12-17,12.74,12.74,12.415,12.52,679918,6.25092322963387,6.25092322963387,6.09146090234729,6.14297950039372,1385740.15417997,0.0,1.0
2014-12-18,12.9,12.91,12.7336,12.85,520466,6.32942775999034,6.33433429313761,6.24778304841961,6.30489509425394,1060761.20221179,0.0,1.0
2014-12-19,12.85,12.905,12.78,12.87,936168,6.30489509425394,6.33188102656397,6.27054936222298,6.3147081605485,1908003.00721316,0.0,1.0
2014-12-22,12.815,12.89,12.79,12.85,569977,6.28772222823846,6.32452122684306,6.27545589537026,6.30489509425394,1161669.51876408,0.0,1.0
2014-12-23,12.83,12.895,12.73,12.81,504501,6.29508202795938,6.32697449341669,6.24601669648659,6.28526896166482,1028222.95265598,0.0,1.0
2014-12-24,12.85,12.88,12.78,12.83,199228,6.30489509425394,6.31961469369578,6.27054936222298,6.29508202795938,406046.375352568,0.0,1.0
2014-12-26,12.85,12.91,12.84,12.9,296716,6.30489509425394,6.33433429313761,6.29998856110666,6.32942775999034,604736.564685248,0.0,1.0
2014-12-29,12.98,12.99,12.83,12.84,627116,6.36868002516857,6.37358655831585,6.29508202795938,6.29998856110666,1278124.45402052,0.0,1.0
2014-12-30,13.0,13.09,12.82,12.93,395497,6.37849309146313,6.42265188978864,6.2901754948121,6.34414735943217,806062.015945623,0.0,1.0
2014-12-31,12.78,13.05,12.78,13.04,560914,6.27054936222298,6.40302575719953,6.27054936222298,6.39811922405225,1143198.22808295,0.0,1.0
2015-01-02,12.74,12.92,12.6,12.86,606876,6.25092322963387,6.33924082628489,6.18223176557195,6.30980162740122,1236873.33150192,0.0,1.0
2015-01-05,12.49,12.77,12.41,12.65,783604,6.12825990095188,6.2656428290757,6.08900763577365,6.20676443130835,1597062.4807345,0.0,1.0
2015-01-06,12.3,12.54,12.27,12.54,563570,6.03503577115358,6.15279256668828,6.02031617171174,6.15279256668828,1148611.41886405,0.0,1.0
2015-01-07,12.43,12.46,12.285,12.39,534976,6.09882070206821,6.11354030151004,6.02767597143266,6.07919456947909,1090334.01781183,0.0,1.0
2015-01-08,12.65,12.665,12.44,12.53,563250,6.20676443130835,6.21412423102927,6.10372723521549,6.147886033541,1147959.22720368,0.0,1.0
2015-01-09,12.42,12.64,12.41,12.64,367674,6.09391416892093,6.20185789816107,6.08900763577365,6.20185789816107,749355.989175116,0.0,1.0
2015-01-12,12.41,12.465,12.35,12.45,469777,6.08900763577365,6.11599356808368,6.05956843688997,6.10863376836276,957452.00510974,0.0,1.0
2015-01-13,12.52,12.61,12.36,12.5,567949,6.14297950039372,6.18713829871923,6.06447497003725,6.13316643409916,1157536.25411647,0.0,1.0
2015-01-14,12.43,12.45,12.32,12.4,513535,6.09882070206821,6.10863376836276,6.04484883744813,6.08410110262637,1046635.13846789,0.0,1.0
2015-01-15,12.3,12.43,12.27,12.43,602493,6.03503577115358,6.09882070206821,6.02031617171174,6.09882070206821,1227940.34385375,0.0,1.0
2015-01-16,12.6,12.61,12.27,12.27,617702,6.18223176557195,6.18713829871923,6.02031617171174,6.02031617171174,1258937.79061192,0.0,1.0
2015-01-20,12.38,12.64,12.38,12.62,496925,6.07428803633181,6.20185789816107,6.07428803633181,6.19204483186651,1012782.31509665,0.0,1.0
2015-01-21,12.4,12.41,12.3,12.33,531168,6.08410110262637,6.08900763577365,6.03503577115358,6.04975537059541,1082572.93705339,0.0,1.0
2015-01-22,12.76,12.76,12.41,12.49,594305,6.26073629592842,6.26073629592842,6.08900763577365,6.12825990095188,1211252.38974395,0.0,1.0
2015-01-23,12.61,12.75,12.58,12.75,335559,6.18713829871923,6.25582976278115,6.1724186992774,6.25582976278115,683902.441759855,0.0,1.0
2015-01-26,12.66,12.71,12.47,12.59,517706,6.21167096445563,6.23620363019203,6.11844683465732,6.17732523242468,1055136.04914107,0.0,1.0
2015-01-27,12.53,12.66,12.49,12.55,490159,6.147886033541,6.21167096445563,6.12825990095188,6.15769909983556,998992.537677633,0.0,1.0
2015-01-28,12.33,12.6384,12.3,12.61,808834,6.04975537059541,6.20107285285751,6.03503577115358,6.18713829871923,1648483.71695705,0.0,1.0
2015-01-29,12.68,12.68,12.36,12.43,478229,6.22148403075019,6.22148403075019,6.06447497003725,6.09882070206821,974678.017339346,0.0,1.0
2015-01-30,12.46,12.66,12.38,12.58,789664,6.11354030151004,6.21167096445563,6.07428803633181,6.1724186992774,1609413.36030282,0.0,1.0
2015-02-02,12.5,12.63,12.32,12.43,905608,6.13316643409916,6.19695136501379,6.04484883744813,6.09882070206821,1845718.70364752,0.0,1.0
2015-02-03,12.65,12.7,12.54,12.54,625055,6.20676443130835,6.23129709704475,6.15279256668828,6.15279256668828,1273923.93210793,0.0,1.0
2015-02-04,12.6,12.77,12.53,12.53,706636,6.22393729732383,6.30791105450994,6.18935986789425,6.18935986789425,1430543.58915672,0.085,1.0
2015-02-05,12.65,12.748,12.575,12.63,1216428,6.2486354612021,6.29704386240351,6.21158821538469,6.23875619565079,2462587.9194815,0.0,1.0
2015-02-06,12.72,12.81,12.68,12.68,582001,6.28321289063168,6.32766958561256,6.26345435952906,6.26345435952906,1178227.26188985,0.0,1.0
2015-02-09,12.595,12.7,12.565,12.66,842284,6.221467480936,6.27333362508037,6.20664858260904,6.25357509397775,1705155.0960456,0.0,1.0
2015-02-10,12.69,12.72,12.52,12.64,523691,6.26839399230471,6.28321289063168,6.1844202351186,6.24369582842644,1060182.04952631,0.0,1.0
2015-02-11,12.64,12.7,12.57,12.65,434067,6.24369582842644,6.27333362508037,6.20911839899687,6.2486354612021,878743.460727291,0.0,1.0
2015-02-12,12.76,12.79,12.605,12.67,368301,6.30297142173429,6.31779032006125,6.22640711371166,6.25851472675341,745604.008895681,0.0,1.0
2015-02-13,12.74,12.79,12.662,12.76,354483,6.29309215618298,6.31779032006125,6.25456302053288,6.30297142173429,717630.269495244,0.0,1.0
2015-02-17,12.74,12.78,12.67,12.77,320878,6.29309215618298,6.3128506872856,6.25851472675341,6.30791105450994,649598.896463568,0.0,1.0
2015-02-18,12.61,12.7,12.58,12.69,447405,6.22887693009948,6.27333362508037,6.21405803177252,6.26839399230471,905745.467973132,0.0,1.0
2015-02-19,12.56,12.62,12.4801,12.57,289793,6.20417876622121,6.23381656287514,6.16471110034374,6.20911839899687,586669.117243522,0.0,1.0
2015-02-20,12.58,12.61,12.405,12.6,496757,6.21405803177252,6.22887693009948,6.12761445819858,6.22393729732383,1005655.72900153,0.0,1.0
2015-02-23,12.5,12.55,12.46,12.54,423200,6.17454096956729,6.19923913344556,6.15478243846468,6.19429950066991,856743.849635631,0.0,1.0
2015-02-24,12.55,12.64,12.49,12.52,303708,6.19923913344556,6.24369582842644,6.16960133679164,6.1844202351186,614839.227516867,0.0,1.0
2015-02-25,12.52,12.59,12.46,12.55,340123,6.1844202351186,6.21899766454818,6.15478243846468,6.19923913344556,688559.282536908,0.0,1.0
2015-02-26,12.5,12.57,12.42,12.49,488314,6.17454096956729,6.20911839899687,6.13502390736206,6.16960133679164,988563.36529058,0.0,1.0
2015-02-27,12.41,12.49,12.4,12.48,359351,6.13008427458641,6.16960133679164,6.12514464181075,6.16466170401598,727485.25309644,0.0,1.0
2015-03-02,12.54,12.54,12.35,12.4,697788,6.19429950066991,6.19429950066991,6.10044647793248,6.12514464181075,1412631.32644033,0.0,1.0
2015-03-03,12.57,12.59,12.48,12.54,440113,6.20911839899687,6.21899766454818,6.16466170401598,6.19429950066991,890983.236991224,0.0,1.0
2015-03-04,12.54,12.58,12.49,12.51,558646,6.19429950066991,6.21405803177252,6.16960133679164,6.17948060234294,1130946.41924278,0.0,1.0
2015-03-05,12.57,12.59,12.39,12.55,372820,6.20911839899687,6.21899766454818,6.1202050090351,6.19923913344556,754752.462242806,0.0,1.0
2015-03-06,12.49,12.69,12.43,12.48,523512,6.16960133679164,6.26839399230471,6.13996354013771,6.16466170401598,1059819.67441032,0.0,1.0
2015-03-09,12.525,12.58,12.5,12.5,279407,6.18689005150643,6.21405803177252,6.17454096956729,6.17454096956729,565643.262748446,0.0,1.0
2015-03-10,12.33,12.45,12.33,12.45,406684,6.09056721238118,6.14984280568902,6.09056721238118,6.14984280568902,823308.165749567,0.0,1.0
2015-03-11,12.24,12.34,12.22,12.33,833358,6.04611051740029,6.09550684515683,6.03623125184898,6.09056721238118,1687084.92685409,0.0,1.0
2015-03-12,12.55,12.57,12.28,12.34,626910,6.19923913344556,6.20911839899687,6.06586904850291,6.09550684515683,1269142.92716227,0.0,1.0
2015-03-13,12.54,12.72,12.37,12.56,651334,6.19429950066991,6.28321289063168,6.11032574348379,6.20417876622121,1318587.89829531,0.0,1.0
2015-03-16,12.45,12.59,12.4287,12.59,524648,6.14984280568902,6.21899766454818,6.13932138787688,6.21899766454818,1062119.44050953,0.0,1.0
2015-03-17,12.54,12.58,12.38,12.43,568612,6.19429950066991,6.21405803177252,6.11526537625944,6.13996354013771,1151122.00810259,0.0,1.0
2015-03-18,12.55,12.62,12.465,12.48,392751,6.19923913344556,6.23381656287514,6.1572522548525,6.16466170401598,795101.615520424,0.0,1.0
2015-03-19,12.49,12.54,12.45,12.51,419018,6.16960133679164,6.19429950066991,6.14984280568902,6.17948060234294,848277.633238711,0.0,1.0
2015-03-20,12.64,12.7,12.49,12.57,781943,6.24369582842644,6.27333362508037,6.16960133679164,6.20911839899687,1582998.24200292,0.0,1.0
2015-03-23,12.6,12.7,12.55,12.62,296750,6.22393729732383,6.27333362508037,6.19923913344556,6.23381656287514,600753.1601592,0.0,1.0
2015-03-24,12.57,12.61,12.52,12.61,346166,6.20911839899687,6.22887693009948,6.1844202351186,6.22887693009948,700792.985474876,0.0,1.0
2015-03-25,12.4,12.6648,12.39,12.58,533091,6.12514464181075,6.25594611771007,6.1202050090351,6.21405803177252,1079211.80422048,0.0,1.0
2015-03-26,12.47,12.48,12.33,12.4,610194,6.15972207124033,6.16466170401598,6.09056721238118,6.12514464181075,1235302.35487846,0.0,1.0
2015-03-27,12.44,12.51,12.37,12.48,372259,6.14490317291337,6.17948060234294,6.11032574348379,6.16466170401598,753616.750287122,0.0,1.0
2015-03-30,12.58,12.64,12.46,12.52,426275,6.21405803177252,6.24369582842644,6.15478243846468,6.1844202351186,862969.008751013,0.0,1.0
2015-03-31,12.5,12.55,12.38,12.48,584932,6.17454096956729,6.19923913344556,6.11526537625944,6.16466170401598,1184160.90135886,0.0,1.0
2015-04-01,12.45,12.67,12.33,12.51,603982,6.14984280568902,6.25851472675341,6.09056721238118,6.17948060234294,1222726.52124439,0.0,1.0
2015-04-02,12.535,12.62,12.45,12.45,531986,6.19182968428208,6.23381656287514,6.14984280568902,6.14984280568902,1076974.79582292,0.0,1.0
2015-04-06,12.47,12.586,12.42,12.43,315256,6.15972207124033,6.21702181143791,6.13502390736206,6.13996354013771,638217.48360286,0.0,1.0
2015-04-07,12.41,12.54,12.41,12.49,424856,6.13008427458641,6.19429950066991,6.13008427458641,6.16960133679164,860096.325568987,0.0,1.0
2015-04-08,12.46,12.53,12.41,12.41,356915,6.15478243846468,6.18935986789425,6.13008427458641,6.13008427458641,722553.712411864,0.0,1.0
2015-04-09,12.41,12.47,12.3214,12.43,279683,6.13008427458641,6.15972207124033,6.08631912819411,6.13996354013771,566202.008737339,0.0,1.0
2015-04-10,12.41,12.43,12.38,12.43,159588,6.13008427458641,6.13996354013771,6.11526537625944,6.13996354013771,323076.648099364,0.0,1.0
2015-04-13,12.42,12.469,12.4,12.4,242667,6.13502390736206,6.15922810796276,6.12514464181075,6.12514464181075,491265.264082064,0.0,1.0
2015-04-14,12.34,12.42,12.33,12.42,226540,6.09550684515683,6.13502390736206,6.09056721238118,6.13502390736206,458617.088129621,0.0,1.0
2015-04-15,12.41,12.44,12.33,12.37,463603,6.13008427458641,6.14490317291337,6.09056721238118,6.11032574348379,938537.379306775,0.0,1.0
2015-04-16,12.46,12.495,12.35,12.38,190275,6.15478243846468,6.17207115317946,6.10044647793248,6.11526537625944,385200.699407891,0.0,1.0
2015-04-17,12.31,12.45,12.24,12.37,415821,6.08068794682987,6.14984280568902,6.04611051740029,6.11032574348379,841805.492200703,0.0,1.0
2015-04-20,12.41,12.5,12.35,12.38,270735,6.13008427458641,6.17454096956729,6.10044647793248,6.11526537625944,548087.301822075,0.0,1.0
2015-04-21,12.36,12.52,12.34,12.42,413250,6.10538611070814,6.1844202351186,6.09550684515683,6.13502390736206,836600.651847647,0.0,1.0
2015-04-22,12.31,12.35,12.24,12.35,562929,6.08068794682987,6.10044647793248,6.04611051740029,6.10044647793248,1139617.10428057,0.0,1.0
2015-04-23,12.23,12.32,12.205,12.29,449809,6.04117088462464,6.08562757960552,6.0288218026855,6.07080868127856,910612.226514067,0.0,1.0
2015-04-24,12.2,12.25,12.1401,12.23,345733,6.02635198629768,6.05105015017594,5.99676358597151,6.04117088462464,699916.402093751,0.0,1.0
2015-04-27,12.13,12.265,12.09,12.19,439918,5.9917745568681,6.05845959933943,5.97201602576548,6.02141235352202,890588.47080342,0.0,1.0
2015-04-28,12.28,12.28,12.09,12.15,683897,6.06586904850291,6.06586904850291,5.97201602576548,6.00165382241941,1384509.80277471,0.0,1.0
2015-04-29,12.1,12.33,12.1,12.2,360218,6.01894253713419,6.1333521886665,6.01894253713419,6.06868586388737,724153.416170556,0.085,1.0
2015-04-30,12.0,12.26,11.99,12.08,1665731,5.96919921038102,6.09853185993928,5.9642248777057,6.00899387178356,3348652.18859467,0.0,1.0
2015-05-01,11.97,12.13,11.95,12.05,923271,5.95427621235507,6.03386553516015,5.94432754700443,5.99407087375761,1856070.07062725,0.0,1.0
2015-05-04,12.04,12.08,11.94,11.96,617459,5.98909654108229,6.00899387178356,5.93935321432912,5.94930187967975,1241290.11930346,0.0,1.0
2015-05-05,11.99,12.14,11.94,12.01,902343,5.9642248777057,6.03883986783547,5.93935321432912,5.97417354305634,1813998.09561873,0.0,1.0
2015-05-06,12.04,12.14,11.97,12.06,1046823,5.98909654108229,6.03883986783547,5.95427621235507,5.99904520643293,2104449.11574632,0.0,1.0
2015-05-07,12.07,12.16,11.98,12.02,1015112,6.00401953910824,6.0487885331861,5.95925054503039,5.97914787573166,2040699.8611833,0.0,1.0
2015-05-08,12.12,12.18,12.06,12.15,583669,6.02889120248483,6.05873719853674,5.99904520643293,6.04381420051078,1173361.4096543,0.0,1.0
2015-05-11,12.15,12.3,12.1,12.1,533008,6.04381420051078,6.11842919064055,6.01894253713419,6.01894253713419,1071516.59285831,0.0,1.0
2015-05-12,12.15,12.23,12.03,12.12,439484,6.04381420051078,6.08360886191332,5.98412220840697,6.02889120248483,883503.433899196,0.0,1.0
2015-05-13,12.14,12.18,12.07,12.15,358866,6.03883986783547,6.05873719853674,6.00401953910824,6.04381420051078,721435.463656626,0.0,1.0
2015-05-14,12.19,12.29,12.09,12.2,376655,6.06371153121205,6.11345485796523,6.01396820445888,6.06868586388737,757197.044477846,0.0,1.0
2015-05-15,12.11,12.23,12.08,12.21,337502,6.02391686980951,6.08360886191332,6.00899387178356,6.07366019656269,678486.989168767,0.0,1.0
2015-05-18,12.2,12.22,12.09,12.1,498163,6.06868586388737,6.07863452923801,6.01396820445888,6.01894253713419,1001466.99570752,0.0,1.0
2015-05-19,12.25,12.265,12.17,12.22,389998,6.09355752726396,6.10101902627693,6.05376286586142,6.07863452923801,784020.742993644,0.0,1.0
2015-05-20,12.14,12.28,12.11,12.25,362813,6.03883986783547,6.10848052528991,6.02391686980951,6.09355752726396,729370.196328578,0.0,1.0
2015-05-21,12.07,12.16,12.01,12.1,457933,6.00401953910824,6.0487885331861,5.97417354305634,6.01894253713419,920591.825858872,0.0,1.0
2015-05-22,12.03,12.11,11.98,12.08,728094,5.98412220840697,6.02391686980951,5.95925054503039,6.00899387178356,1463701.86218702,0.0,1.0
2015-05-26,11.9,12.03,11.89,12.02,1126139,5.91945588362785,5.98412220840697,5.91448155095253,5.97914787573166,2263899.6494703,0.0,1.0
2015-05-27,12.13,12.16,11.89,11.93,903564,6.03386553516015,6.0487885331861,5.91448155095253,5.9343788816538,1816452.69622487,0.0,1.0
2015-05-28,12.05,12.24,12.02,12.15,819313,5.99407087375761,6.08858319458864,5.97914787573166,6.04381420051078,1647081.23376107,0.0,1.0
2015-05-29,12.1,12.13,11.99,12.03,805378,6.01894253713419,6.03386553516015,5.9642248777057,5.98412220840697,1619067.42586048,0.0,1.0
2015-06-01,12.11,12.189,12.02,12.13,760177,6.02391686980951,6.06321409794452,5.97914787573166,6.03386553516015,1528198.95575536,0.0,1.0
2015-06-02,12.26,12.28,12.07,12.1,857271,6.09853185993928,6.10848052528991,6.00401953910824,6.01894253713419,1723388.95678158,0.0,1.0
2015-06-03,12.19,12.3,12.16,12.28,937851,6.06371153121205,6.11842919064055,6.0487885331861,6.10848052528991,1885380.5348677,0.0,1.0
2015-06-04,12.11,12.19,12.02,12.15,587484,6.02391686980951,6.06371153121205,5.97914787573166,6.04381420051078,1181030.78009856,0.0,1.0
2015-06-05,12.19,12.19,12.06,12.13,589704,6.06371153121205,6.06371153121205,5.99904520643293,6.03386553516015,1185493.69029155,0.0,1.0
2015-06-08,12.11,12.2,12.11,12.17,537478,6.02391686980951,6.06868586388737,6.02391686980951,6.05376286586142,1080502.7228415,0.0,1.0
2015-06-09,12.11,12.21,12.02,12.09,586615,6.02391686980951,6.07366019656269,5.97914787573166,6.01396820445888,1179283.81209959,0.0,1.0
2015-06-10,12.02,12.06,11.9,11.9,778145,6.10350619261459,6.12381736130882,6.04257268653192,6.04257268653192,1532447.51538349,0.25,1.0
2015-06-11,11.93,12.06,11.915,12.06,849678,6.05780606305259,6.12381736130882,6.05018937479225,6.12381736130882,1673321.73306519,0.0,1.0
2015-06-12,11.88,11.94,11.845,11.92,971858,6.03241710218481,6.06288385522614,6.01464482957736,6.05272827087903,1913938.11873824,0.0,1.0
2015-06-15,11.88,11.97,11.75,11.85,1187528,6.03241710218481,6.07811723174681,5.96640580392857,6.01718372566414,2338669.95617568,0.0,1.0
2015-06-16,11.97,12.02,11.85,11.85,800435,6.07811723174681,6.10350619261459,6.01718372566414,6.01718372566414,1576344.54629405,0.0,1.0
2015-06-17,11.93,12.05,11.92,11.99,759983,6.05780606305259,6.11873956913526,6.05272827087903,6.08827281609392,1496680.00190671,0.0,1.0
2015-06-18,12.01,12.05,11.905,11.98,802269,6.09842840044104,6.11873956913526,6.0451115826187,6.08319502392037,1579956.35224695,0.0,1.0
2015-06-19,12.02,12.04,11.95,12.03,1189904,6.10350619261459,6.11366177696171,6.0679616473997,6.10858398478815,2343349.15516373,0.0,1.0
2015-06-22,12.1,12.12,12.04,12.07,369231,6.14412853000304,6.15428411435015,6.11366177696171,6.12889515348237,727148.704357881,0.0,1.0
2015-06-23,12.16,12.17,12.08,12.15,411124,6.17459528304438,6.17967307521794,6.13397294565593,6.16951749087082,809651.096279644,0.0,1.0
2015-06-24,12.14,12.2,12.08,12.11,545345,6.16443969869727,6.1949064517386,6.13397294565593,6.1492063221766,1073980.54382771,0.0,1.0
2015-06-25,12.14,12.22,12.07,12.17,371281,6.16443969869727,6.20506203608572,6.12889515348237,6.17967307521794,731185.892036958,0.0,1.0
2015-06-26,12.29,12.3,12.17,12.2,1868779,6.24060658130061,6.24568437347417,6.17967307521794,6.1949064517386,3680298.31888768,0.0,1.0
2015-06-29,12.065,12.28,12.045,12.22,655106,6.1263562573956,6.23552878912705,6.11620067304848,6.20506203608572,1290139.44960492,0.0,1.0
2015-06-30,12.04,12.19,12.005,12.12,750463,6.11366177696171,6.18982865956505,6.09588950435426,6.15428411435015,1477931.69619704,0.0,1.0
2015-07-01,12.07,12.17,12.02,12.17,789066,6.12889515348237,6.17967307521794,6.10350619261459,6.17967307521794,1553954.89423384,0.0,1.0
2015-07-02,12.04,12.08,11.985,12.08,611158,6.11366177696171,6.13397294565593,6.08573392000715,6.13397294565593,1203590.02320486,0.0,1.0
2015-07-06,12.1,12.12,11.95,11.96,398791,6.14412853000304,6.15428411435015,6.0679616473997,6.07303943957326,785362.981330342,0.0,1.0
2015-07-07,12.05,12.14,11.94,12.1,831429,6.11873956913526,6.16443969869727,6.06288385522614,6.14412853000304,1637382.88528203,0.0,1.0
2015-07-08,12.03,12.05,11.97,12.0,477438,6.10858398478815,6.11873956913526,6.07811723174681,6.09335060826748,940247.224938365,0.0,1.0
2015-07-09,12.08,12.14,12.02,12.1,514978,6.13397294565593,6.16443969869727,6.10350619261459,6.14412853000304,1014176.99346158,0.0,1.0
2015-07-10,12.21,12.25,12.106,12.15,416400,6.19998424391216,6.22029541260639,6.14717520530718,6.16951749087082,820041.4388137,0.0,1.0
2015-07-13,12.245,12.32,12.2,12.26,444391,6.21775651651961,6.25583995782128,6.1949064517386,6.22537320477994,875165.790191784,0.0,1.0
2015-07-14,12.3,12.32,12.2,12.22,385272,6.24568437347417,6.25583995782128,6.1949064517386,6.20506203608572,758739.205606705,0.0,1.0
2015-07-15,12.26,12.33,12.2,12.32,872733,6.22537320477994,6.26091774999484,6.1949064517386,6.25583995782128,1718725.324256,0.0,1.0
2015-07-16,12.25,12.33,12.23,12.3,437974,6.22029541260639,6.26091774999484,6.21013982825927,6.24568437347417,862528.408076348,0.0,1.0
2015-07-17,12.1,12.31,12.04,12.27,413181,6.14412853000304,6.25076216564772,6.11366177696171,6.2304509969535,813702.069477626,0.0,1.0
2015-07-20,12.09,12.14,12.045,12.09,474306,6.13905073782949,6.16443969869727,6.11620067304848,6.13905073782949,934079.189908671,0.0,1.0
2015-07-21,12.07,12.18,12.025,12.06,563440,6.12889515348237,6.18475086739149,6.10604508870137,6.12381736130882,1109616.11019498,0.0,1.0
2015-07-22,12.09,12.14,12.04,12.06,360198,6.13905073782949,6.16443969869727,6.11366177696171,6.12381736130882,709359.476891972,0.0,1.0
2015-07-23,12.01,12.1,11.99,12.09,693581,6.09842840044104,6.14412853000304,6.08827281609392,6.13905073782949,1365910.56958176,0.0,1.0
2015-07-24,11.93,12.015,11.91,11.98,421443,6.05780606305259,6.10096729652782,6.04765047870547,6.08319502392037,829972.920504232,0.0,1.0
2015-07-27,11.89,11.94,11.85,11.9,543021,6.03749489435836,6.06288385522614,6.01718372566414,6.04257268653192,1069403.75155152,0.0,1.0
2015-07-28,11.9,11.93,11.8,11.93,741545,6.04257268653192,6.05780606305259,5.99179476479636,6.05780606305259,1460368.94511312,0.0,1.0
2015-07-29,11.94,12.02,11.82,11.82,527454,6.06288385522614,6.10350619261459,6.00195034914347,6.00195034914347,1038746.7268685,0.0,1.0
2015-07-30,11.96,11.96,11.84,11.91,535074,6.07303943957326,6.07303943957326,6.01210593349058,6.04765047870547,1053753.2488756,0.0,1.0
2015-07-31,12.02,12.06,11.86,11.97,642029,6.10350619261459,6.12381736130882,6.02226151783769,6.07811723174681,1264386.13093209,0.0,1.0
2015-08-03,12.07,12.08,11.96,12.06,807147,6.12889515348237,6.13397294565593,6.07303943957326,6.12381736130882,1589562.88956331,0.0,1.0
2015-08-04,12.09,12.15,11.99,12.05,450043,6.13905073782949,6.16951749087082,6.08827281609392,6.11873956913526,886296.612026979,0.0,1.0
2015-08-05,12.02,12.17,11.985,12.07,526377,6.14666742608982,6.2233729264154,6.12876947601385,6.17223592619835,1029346.65265027,0.085,1.0
2015-08-06,12.01,12.08,11.96,12.04,465220,6.14155372606812,6.17734962622005,6.11598522595959,6.15689482613323,909752.230332932,0.0,1.0
2015-08-07,12.03,12.04,11.93,11.94,489971,6.15178112611153,6.15689482613323,6.10064412589447,6.10575782591618,958153.583355094,0.0,1.0
2015-08-10,12.17,12.2,12.07,12.09,1110623,6.2233729264154,6.23871402648052,6.17223592619835,6.18246332624176,2171857.94099362,0.0,1.0
2015-08-11,12.06,12.19,12.02,12.09,300436,6.16712222617664,6.23360032645881,6.14666742608982,6.18246332624176,587511.975135001,0.0,1.0
2015-08-12,12.06,12.07,11.86,12.01,849134,6.16712222617664,6.17223592619835,6.06484822574254,6.14155372606812,1660508.03996287,0.0,1.0
2015-08-13,12.07,12.11,12.003,12.03,363314,6.17223592619835,6.19269072628517,6.13797413605292,6.15178112611153,710471.866667768,0.0,1.0
2015-08-14,12.19,12.19,12.01,12.05,255886,6.23360032645881,6.23360032645881,6.14155372606812,6.16200852615494,500393.059651289,0.0,1.0
2015-08-17,12.2,12.25,12.08,12.15,643683,6.23871402648052,6.26428252658904,6.17734962622005,6.21314552637199,1258742.19697647,0.0,1.0
2015-08-18,12.18,12.24,12.17,12.21,518076,6.22848662643711,6.25916882656734,6.2233729264154,6.24382772650222,1013113.78806148,0.0,1.0
2015-08-19,12.13,12.24,12.085,12.15,425685,6.20291812632858,6.25916882656734,6.17990647623091,6.21314552637199,832440.303876176,0.0,1.0
2015-08-20,11.99,12.17,11.975,12.05,611726,6.1313263260247,6.2233729264154,6.12365577599215,6.16200852615494,1196249.2860424,0.0,1.0
2015-08-21,12.01,12.12,11.84,11.88,879197,6.14155372606812,6.19780442630687,6.05462082569912,6.07507562578595,1719297.17478187,0.0,1.0
2015-08-24,11.78,11.99,11.71,11.84,1576640,6.02393862556889,6.1313263260247,5.98814272541696,6.05462082569912,3083168.72970232,0.0,1.0
2015-08-25,11.61,12.02,11.61,12.02,1072893,5.9370057251999,6.14666742608982,5.9370057251999,6.14666742608982,2098075.74837408,0.0,1.0
2015-08-26,11.92,11.95,11.635,11.8,1083019,6.09553042587277,6.11087152593788,5.94978997525416,6.0341660256123,2117877.45742432,0.0,1.0
2015-08-27,12.01,12.1,11.88,11.99,689644,6.14155372606812,6.18757702626346,6.07507562578595,6.1313263260247,1348620.36699997,0.0,1.0
2015-08-28,12.03,12.09,11.92,11.94,637366,6.15178112611153,6.18246332624176,6.09553042587277,6.10575782591618,1246389.10631181,0.0,1.0
2015-08-31,12.05,12.09,11.914,11.95,790077,6.16200852615494,6.18246332624176,6.09246220585974,6.11087152593788,1545020.23319022,0.0,1.0
2015-09-01,11.74,12.04,11.67,11.89,1203259,6.00348382548207,6.15689482613323,5.96768792533013,6.08018932580765,2353010.53032581,0.0,1.0
2015-09-02,11.77,11.85,11.69,11.83,1067508,6.01882492554719,6.05973452572083,5.97791532537354,6.04950712567742,2087545.21279878,0.0,1.0
2015-09-03,11.88,11.94,11.71,11.79,579578,6.07507562578595,6.10575782591618,5.98814272541696,6.0290523255906,1133382.86864688,0.0,1.0
2015-09-04,11.81,11.84,11.73,11.77,369082,6.03927972563401,6.05462082569912,5.99837012546037,6.01882492554719,721751.370697174,0.0,1.0
2015-09-08,11.97,11.98,11.83,11.93,629431,6.12109892598129,6.126212626003,6.04950712567742,6.10064412589447,1230871.96614653,0.0,1.0
2015-09-09,11.9,12.02,11.885,12.0,750466,6.08530302582936,6.14666742608982,6.0776324757968,6.13644002604641,1467559.68636137,0.0,1.0
2015-09-10,12.0,12.06,11.87,11.89,843230,6.13644002604641,6.16712222617664,6.06996192576424,6.08018932580765,1648962.58368866,0.0,1.0
2015-09-11,12.05,12.05,11.92,11.92,618048,6.16200852615494,6.16200852615494,6.09553042587277,6.09553042587277,1208612.15436311,0.0,1.0
2015-09-14,12.1,12.17,12.0,12.06,467782,6.18757702626346,6.2233729264154,6.13644002604641,6.16712222617664,914762.301297451,0.0,1.0
2015-09-15,12.18,12.18,12.105,12.13,421527,6.22848662643711,6.22848662643711,6.19013387627432,6.20291812632858,824309.205097695,0.0,1.0
2015-09-16,12.19,12.21,12.12,12.21,313305,6.23360032645881,6.24382772650222,6.19780442630687,6.24382772650222,612677.706299083,0.0,1.0
2015-09-17,12.12,12.23,11.985,12.15,945935,6.19780442630687,6.25405512654563,6.12876947601385,6.21314552637199,1849805.41679202,0.0,1.0
2015-09-18,11.97,12.035,11.95,11.98,1066680,6.12109892598129,6.15433797612238,6.11087152593788,6.126212626003,2085926.03295545,0.0,1.0
2015-09-21,12.13,12.15,11.9901,12.02,589397,6.20291812632858,6.21314552637199,6.13137746302492,6.14666742608982,1152584.22961511,0.0,1.0
2015-09-22,12.12,12.13,11.98,12.03,751715,6.19780442630687,6.20291812632858,6.126212626003,6.15178112611153,1470002.14484485,0.0,1.0
2015-09-23,12.11,12.21,12.05,12.12,581014,6.19269072628517,6.24382772650222,6.16200852615494,6.19780442630687,1136191.01146696,0.0,1.0
2015-09-24,12.2,12.21,12.02,12.05,439355,6.23871402648052,6.24382772650222,6.14666742608982,6.16200852615494,859172.415540874,0.0,1.0
2015-09-25,12.2,12.3305,12.19,12.28,668723,6.23871402648052,6.30544781176377,6.23360032645881,6.27962362665416,1307708.69851883,0.0,1.0
2015-09-28,12.13,12.22,12.11,12.21,521651,6.20291812632858,6.24894142652393,6.19269072628517,6.24382772650222,1020104.81214351,0.0,1.0
2015-09-29,12.1,12.205,12.05,12.15,567924,6.18757702626346,6.24127087649137,6.16200852615494,6.21314552637199,1110593.10790508,0.0,1.0
2015-09-30,12.11,12.22,12.065,12.19,598602,6.19269072628517,6.24894142652393,6.16967907618749,6.23360032645881,1170584.89441932,0.0,1.0
2015-10-01,12.12,12.18,11.99,12.15,644025,6.19780442630687,6.22848662643711,6.1313263260247,6.21314552637199,1259410.98865089,0.0,1.0
2015-10-02,12.06,12.08,11.82,12.05,663340,6.16712222617664,6.17734962622005,6.04439342565571,6.16200852615494,1297182.07400595,0.0,1.0
2015-10-05,12.25,12.27,12.1,12.12,475056,6.26428252658904,6.27450992663245,6.18757702626346,6.19780442630687,928986.835331761,0.0,1.0
2015-10-06,12.22,12.2899,12.185,12.26,563044,6.24894142652393,6.28468618967565,6.23104347644796,6.26939622661075,1101050.11559171,0.0,1.0
2015-10-07,12.4,12.41,12.22,12.27,498893,6.34098802691462,6.34610172693633,6.24894142652393,6.27450992663245,975600.832826379,0.0,1.0
2015-10-08,12.49,12.5,12.35,12.36,427632,6.38701132710997,6.39212502713168,6.3154195268061,6.3205332268278,836247.723145464,0.0,1.0
2015-10-09,12.39,12.52,12.335,12.49,409887,6.33587432689292,6.40235242717509,6.30774897677354,6.38701132710997,801546.821792861,0.0,1.0
2015-10-12,12.51,12.51,12.35,12.38,456952,6.39723872715338,6.39723872715338,6.3154195268061,6.33076062687121,893583.898274138,0.0,1.0
2015-10-13,12.41,12.52,12.38,12.46,260613,6.34610172693633,6.40235242717509,6.33076062687121,6.37167022704486,509636.855689258,0.0,1.0
2015-10-14,12.26,12.46,12.22,12.41,586688,6.26939622661075,6.37167022704486,6.24894142652393,6.34610172693633,1147286.69556246,0.0,1.0
2015-10-15,12.54,12.54,12.255,12.32,658419,6.4125798272185,6.4125798272185,6.2668393765999,6.30007842674098,1287558.9049129,0.0,1.0
2015-10-16,12.51,12.61,12.44,12.57,365897,6.39723872715338,6.44837572737044,6.36144282700144,6.42792092728361,715523.003787733,0.0,1.0
2015-10-19,12.57,12.6,12.46,12.46,321139,6.42792092728361,6.44326202734873,6.37167022704486,6.37167022704486,627997.337811977,0.0,1.0
2015-10-20,12.68,12.69,12.53,12.55,316070,6.48417162752237,6.48928532754408,6.40746612719679,6.4176935272402,618084.750099587,0.0,1.0
2015-10-21,12.53,12.76,12.53,12.7,351463,6.40746612719679,6.52508122769602,6.40746612719679,6.49439902756578,687296.866277253,0.0,1.0
2015-10-22,12.79,12.85,12.57,12.57,615136,6.54042232776113,6.57110452789136,6.42792092728361,6.42792092728361,1202917.64747448,0.0,1.0
2015-10-23,12.9,12.91,12.725,12.85,597802,6.59667302799989,6.6017867280216,6.50718327762005,6.57110452789136,1169020.46944991,0.0,1.0
2015-10-26,12.89,12.91,12.81,12.89,235705,6.59155932797819,6.6017867280216,6.55064972780454,6.59155932797819,460928.48426685,0.0,1.0
2015-10-27,12.83,12.94,12.755,12.83,503333,6.56087712784795,6.61712782808671,6.52252437768516,6.56087712784795,984283.391406574,0.0,1.0
2015-10-28,13.07,13.07,12.86,12.89,1060413,6.68360592836888,6.68360592836888,6.57621822791307,6.59155932797819,2073670.71885137,0.0,1.0
2015-10-29,13.2,13.25,12.52,12.97,705291,6.75008402865105,6.77565252875958,6.40235242717509,6.63246892815183,1379218.56387031,0.0,1.0
2015-10-30,12.98,13.245,12.9,13.23,739110,6.63758262817353,6.77309567874872,6.59667302799989,6.76542512871617,1445352.67392067,0.0,1.0
2015-11-02,13.03,13.13,12.9,13.03,528014,6.66315112828206,6.71428812849911,6.59667302799989,6.66315112828206,1032547.85724391,0.0,1.0
2015-11-03,13.02,13.1,12.95,12.99,562027,6.65803742826035,6.698947028434,6.62224152810842,6.64269632819524,1099061.34034936,0.0,1.0
2015-11-04,13.04,13.06,12.92,12.94,419410,6.71173127848826,6.72202534486631,6.64996688021996,6.66026094659801,814857.772618074,0.085,1.0
2015-11-05,13.21,13.24,13.06,13.06,390633,6.79923084270168,6.81467194226876,6.72202534486631,6.72202534486631,758947.894163506,0.0,1.0
2015-11-06,13.32,13.36,13.2,13.25,542804,6.85584820778095,6.87643634053705,6.79408380951266,6.81981897545778,1054595.88089979,0.0,1.0
2015-11-09,13.15,13.35,13.09,13.34,782932,6.76834864356753,6.87128930734803,6.73746644443339,6.866142274159,1521132.60444771,0.0,1.0
2015-11-10,13.15,13.21,13.04,13.09,611080,6.76834864356753,6.79923084270168,6.71173127848826,6.73746644443339,1187247.05584381,0.0,1.0
2015-11-11,13.05,13.2,13.0,13.15,667870,6.71687831167729,6.79408380951266,6.69114314573216,6.76834864356753,1297582.46250312,0.0,1.0
2015-11-12,12.89,13.03,12.88,13.0,496127,6.63452578065289,6.70658424529924,6.62937874746387,6.69114314573216,963908.686382506,0.0,1.0
2015-11-13,12.78,12.91,12.74,12.81,524389,6.57790841557362,6.64481984703094,6.55732028281752,6.59334951514069,1018817.98842521,0.0,1.0
2015-11-16,12.94,12.97,12.68,12.79,568589,6.66026094659801,6.67570204616509,6.52643808368337,6.58305544876264,1104692.70183147,0.0,1.0
2015-11-17,12.87,13.02,12.85,12.99,382315,6.62423171427484,6.70143721211021,6.61393764789679,6.68599611254314,742787.127961848,0.0,1.0
2015-11-18,12.7,12.71,12.49,12.64,558038,6.66540797978704,6.67065633252703,6.55519257224725,6.6339178633471,1063263.13730408,0.25,1.0
2015-11-19,12.7,12.74,12.62,12.71,420466,6.66540797978704,6.686401390747,6.62342115786712,6.67065633252703,801138.987469843,0.0,1.0
2015-11-20,12.75,12.81,12.7112,12.76,356667,6.69164974348699,6.72313985992693,6.67128613485583,6.69689809622698,679578.941564613,0.0,1.0
2015-11-23,12.79,12.87,12.7,12.71,373001,6.71264315444695,6.75462997636687,6.66540797978704,6.67065633252703,710701.087520129,0.0,1.0
2015-11-24,12.8,12.88,12.62,12.74,608240,6.71789150718694,6.75987832910686,6.62342115786712,6.686401390747,1158916.00685586,0.0,1.0
2015-11-25,12.79,12.88,12.73,12.8,540149,6.71264315444695,6.75987832910686,6.68115303800701,6.71789150718694,1029178.15695644,0.0,1.0
2015-11-27,12.83,12.87,12.72,12.8,210098,6.73363656540691,6.75462997636687,6.67590468526702,6.71789150718694,400312.270170332,0.0,1.0
2015-11-30,12.97,13.0,12.82,12.87,818138,6.80711350376676,6.82285856198673,6.72838821266692,6.75462997636687,1558847.20507866,0.0,1.0
2015-12-01,13.05,13.08,12.92,13.01,433882,6.84910032568668,6.86484538390665,6.78087174006681,6.82810691472672,826701.293710765,0.0,1.0
2015-12-02,12.81,13.07,12.78,13.03,440942,6.72313985992693,6.85959703116666,6.70739480170696,6.8386036202067,840153.133458894,0.0,1.0
2015-12-03,12.71,12.92,12.7,12.83,523348,6.67065633252703,6.78087174006681,6.66540797978704,6.73363656540691,997166.208003423,0.0,1.0
2015-12-04,12.89,12.91,12.69,12.77,569729,6.76512668184685,6.77562338732682,6.66015962704705,6.70214644896697,1085538.69799747,0.0,1.0
2015-12-07,12.79,12.945,12.665,12.88,795913,6.71264315444695,6.79399262191679,6.64703874519707,6.75987832910686,1516500.58490837,0.0,1.0
2015-12-08,12.69,12.86,12.6301,12.73,473099,6.66015962704705,6.74938162362688,6.62872199413451,6.68115303800701,901423.786543966,0.0,1.0
2015-12-09,12.63,12.78,12.51,12.7,627737,6.62866951060711,6.70739480170696,6.56568927772723,6.66540797978704,1196064.80566171,0.0,1.0
2015-12-10,12.68,12.74,12.59,12.64,514384,6.65491127430706,6.686401390747,6.60767609964715,6.6339178633471,980086.563314721,0.0,1.0
2015-12-11,12.6,12.62,12.51,12.52,839363,6.61292445238714,6.62342115786712,6.56568927772723,6.57093763046722,1599288.46551124,0.0,1.0
2015-12-14,12.31,12.71,12.28,12.61,1451698,6.46072222292744,6.67065633252703,6.44497716470747,6.61817280512713,2766006.92049297,0.0,1.0
2015-12-15,12.58,12.64,12.4,12.4,579560,6.60242774690716,6.6339178633471,6.50795739758735,6.50795739758735,1104270.28957876,0.0,1.0
2015-12-16,12.75,12.79,12.51,12.64,635447,6.69164974348699,6.71264315444695,6.56568927772723,6.6339178633471,1210755.12923934,0.0,1.0
2015-12-17,12.68,12.82,12.62,12.77,317501,6.65491127430706,6.72838821266692,6.62342115786712,6.70214644896697,604953.622078034,0.0,1.0
2015-12-18,12.39,12.67,12.39,12.6,1464707,6.50270904484736,6.64966292156707,6.50270904484736,6.61292445238714,2790793.74532065,0.0,1.0
2015-12-21,12.48,12.52,12.22,12.46,1025873,6.54994421950726,6.57093763046722,6.41348704826753,6.53944751402728,1954657.11018882,0.0,1.0
2015-12-22,12.53,12.54,12.25,12.52,635965,6.57618598320721,6.5814343359472,6.4292321064875,6.57093763046722,1211742.10558347,0.0,1.0
2015-12-23,12.69,12.69,12.51,12.58,395859,6.66015962704705,6.66015962704705,6.56568927772723,6.60242774690716,754253.800404372,0.0,1.0
2015-12-24,12.71,12.79,12.66,12.66,190261,6.67065633252703,6.71264315444695,6.64441456882708,6.64441456882708,362515.649053668,0.0,1.0
2015-12-28,12.71,12.71,12.595,12.65,273672,6.67065633252703,6.67065633252703,6.61030027601715,6.63916621608709,521443.610134581,0.0,1.0
2015-12-29,12.85,12.86,12.64,12.77,508504,6.74413327088689,6.74938162362688,6.6339178633471,6.70214644896697,968883.048057072,0.0,1.0
2015-12-30,12.8,12.91,12.77,12.86,614524,6.71789150718694,6.77562338732682,6.70214644896697,6.74938162362688,1170889.28744754,0.0,1.0
2015-12-31,12.56,12.77,12.55,12.77,389180,6.59193104142718,6.70214644896697,6.58668268868719,6.70214644896697,741527.902716304,0.0,1.0
2016-01-04,12.37,12.6338,12.295,12.4,940495,6.49221233936738,6.63066388464831,6.45284969381745,6.50795739758735,1791981.30650385,0.0,1.0
2016-01-05,12.46,12.46,12.31,12.37,454402,6.53944751402728,6.53944751402728,6.46072222292744,6.49221233936738,865799.275528275,0.0,1.0
2016-01-06,12.35,12.42,12.29,12.31,698304,6.4817156338874,6.51845410306732,6.45022551744746,6.46072222292744,1330520.32627166,0.0,1.0
2016-01-07,12.095,12.6,12.06,12.25,1339466,6.34788263901766,6.61292445238714,6.32951340442769,6.4292321064875,2552164.58641193,0.0,1.0
2016-01-08,11.89,12.18,11.865,12.15,866977,6.24029140784787,6.39249363730757,6.22717052599789,6.3767485790876,1651903.06930796,0.0,1.0
2016-01-11,11.92,12.0,11.86,11.91,489585,6.25603646606783,6.29802328798775,6.2245463496279,6.25078811332784,932835.547179614,0.0,1.0
2016-01-12,12.02,12.03,11.86,12.0,949484,6.30851999346773,6.31376834620772,6.2245463496279,6.29802328798775,1809108.585186,0.0,1.0
2016-01-13,11.85,12.08,11.725,12.06,1251228,6.21929799688791,6.34001010990767,6.15369358763803,6.32951340442769,2384039.45387716,0.0,1.0
2016-01-14,11.83,11.97,11.81,11.87,878593,6.20880129140793,6.28227822976778,6.19830458592795,6.22979470236789,1674035.72802103,0.0,1.0
2016-01-15,11.75,11.75,11.385,11.57,1296082,6.16681446948801,6.16681446948801,5.97524959447838,6.07234412016819,2469502.45955176,0.0,1.0
2016-01-19,11.78,11.84,11.66,11.81,539357,6.18255952770798,6.21404964414792,6.1195792948281,6.19830458592795,1027669.11204419,0.0,1.0
2016-01-20,11.79,11.89,11.52,11.64,692558,6.18780788044797,6.24029140784787,6.04610235646824,6.10908258934812,1319572.12921886,0.0,1.0
2016-01-21,11.75,11.925,11.7,11.78,716600,6.16681446948801,6.25866064243783,6.14057270578806,6.18255952770798,1365380.78803254,0.0,1.0
2016-01-22,11.97,12.02,11.76,11.9,635723,6.28227822976778,6.30851999346773,6.172062822228,6.24553976058786,1211281.00852695,0.0,1.0
2016-01-25,11.73,11.98,11.7,11.94,496571,6.15631776400803,6.28752658250777,6.14057270578806,6.26653317154781,946146.390307153,0.0,1.0
2016-01-26,11.94,11.94,11.72,11.76,586682,6.26653317154781,6.26653317154781,6.15106941126804,6.172062822228,1117840.26163063,0.0,1.0
2016-01-27,11.87,12.05,11.8,11.88,536746,6.22979470236789,6.3242650516877,6.19305623318796,6.23504305510788,1022694.21776907,0.0,1.0
2016-01-28,11.79,12.05,11.775,12.01,572747,6.18780788044797,6.3242650516877,6.17993535133798,6.30327164072774,1091289.07368584,0.0,1.0
2016-01-29,12.27,12.27,11.82,11.84,966664,6.43972881196748,6.43972881196748,6.20355293866794,6.21404964414792,1841842.66547961,0.0,1.0
2016-02-01,12.18,12.28,12.045,12.24,792406,6.39249363730757,6.44497716470747,6.32164087531771,6.42398375374751,1509818.48830828,0.0,1.0
2016-02-02,12.12,12.16,12.03,12.1,721175,6.36100352086763,6.38199693182759,6.31376834620772,6.35050681538765,1374097.8088325,0.0,1.0
2016-02-03,11.96,12.12,11.87,12.12,718362,6.32164087531771,6.40621132181025,6.27406999916565,6.40621132181025,1359079.02543866,0.085,1.0
2016-02-04,12.1,12.16,11.97,11.97,672028,6.39564001599868,6.42735393343339,6.32692652822349,6.32692652822349,1271419.08857581,0.0,1.0
2016-02-05,12.0,12.17,11.98,12.09,890999,6.34278348694084,6.43263958633917,6.33221218112928,6.3903543630929,1685693.35876177,0.0,1.0
2016-02-08,12.23,12.26,11.87,11.89,721372,6.46435350377388,6.48021046249123,6.27406999916565,6.28464130497722,1364773.68616204,0.0,1.0
2016-02-09,12.1,12.21,12.01,12.14,680689,6.39564001599868,6.45378219796231,6.34806913984663,6.41678262762182,1287804.95453103,0.0,1.0
2016-02-10,12.1,12.33,12.09,12.19,522155,6.39564001599868,6.51721003283172,6.3903543630929,6.44321089215074,987872.282397907,0.0,1.0
2016-02-11,12.06,12.14,11.91,11.93,741000,6.37449740437555,6.41678262762182,6.29521261078879,6.30578391660035,1401908.17143731,0.0,1.0
2016-02-12,12.26,12.3,12.1,12.15,502854,6.48021046249123,6.50135307411437,6.39564001599868,6.4220682805276,951356.45295538,0.0,1.0
2016-02-16,12.39,12.48,12.26,12.3,603037,6.54892395026642,6.59649482641848,6.48021046249123,6.50135307411437,1140894.05935093,0.0,1.0
2016-02-17,12.41,12.56,12.355,12.44,673508,6.55949525607799,6.63878004966475,6.53042416509618,6.57535221479534,1274219.12109096,0.0,1.0
2016-02-18,12.45,12.55,12.37,12.41,596720,6.58063786770112,6.63349439675897,6.53835264445485,6.55949525607799,1128942.83948728,0.0,1.0
2016-02-19,12.43,12.55,12.25,12.43,511725,6.57006656188956,6.63349439675897,6.47492480958544,6.57006656188956,968139.620821534,0.0,1.0
2016-02-22,12.51,12.6,12.48,12.52,419289,6.61235178513583,6.65992266128789,6.59649482641848,6.61763743804161,793258.671111711,0.0,1.0
2016-02-23,12.48,12.53,12.36,12.48,569847,6.59649482641848,6.6229230909474,6.53306699154907,6.59649482641848,1078101.4382848,0.0,1.0
2016-02-24,12.46,12.48,12.31,12.36,430632,6.58592352060691,6.59649482641848,6.50663872702015,6.53306699154907,814718.650043713,0.0,1.0
2016-02-25,12.58,12.6,12.45,12.48,419111,6.64935135547632,6.65992266128789,6.58063786770112,6.59649482641848,792921.910444348,0.0,1.0
2016-02-26,12.56,12.63,12.5,12.62,450850,6.63878004966475,6.67577962000524,6.60706613223005,6.67049396709945,852969.364497316,0.0,1.0
2016-02-29,12.57,12.7,12.51,12.58,671192,6.64406570257053,6.71277919034573,6.61235178513583,6.64935135547632,1269837.44858752,0.0,1.0
2016-03-01,12.69,12.725,12.58,12.63,602136,6.70749353743994,6.72599332261019,6.64935135547632,6.67577962000524,1139189.44496164,0.0,1.0
2016-03-02,12.7,12.71,12.56,12.7,627541,6.71277919034573,6.71806484325151,6.63878004966475,6.71277919034573,1187253.5166153,0.0,1.0
2016-03-03,12.7,12.75,12.62,12.69,425389,6.71277919034573,6.73920745487465,6.67049396709945,6.70749353743994,804799.345667403,0.0,1.0
2016-03-04,12.86,12.88,12.68,12.75,520857,6.79734963683827,6.80792094264984,6.70220788453416,6.73920745487465,985416.578205564,0.0,1.0
2016-03-07,12.98,13.02,12.6301,12.82,735694,6.86077747170768,6.88192008333082,6.6758324765343,6.77620702521513,1391869.67648772,0.0,1.0
2016-03-08,12.89,13.005,12.865,12.89,484035,6.81320659555562,6.87399160397214,6.79999246329116,6.81320659555562,915752.525994141,0.0,1.0
2016-03-09,12.86,12.97,12.765,12.94,418792,6.79734963683827,6.8554918188019,6.74713593423332,6.83963486008454,792318.389922502,0.0,1.0
2016-03-10,12.885,12.98,12.82,12.9,349572,6.81056376910273,6.86077747170768,6.77620702521513,6.81849224846141,661360.112423324,0.0,1.0
2016-03-11,13.07,13.08,12.9,12.97,759710,6.90834834785974,6.91363400076552,6.81849224846141,6.8554918188019,1437305.87978764,0.0,1.0
2016-03-14,12.98,13.2,12.81,13.02,639134,6.86077747170768,6.97706183563493,6.77092137230935,6.88192008333082,1209186.4740127,0.0,1.0
2016-03-15,12.89,13.03,12.86,12.92,283185,6.81320659555562,6.8872057362366,6.79734963683827,6.82906355427297,535761.626894028,0.0,1.0
2016-03-16,12.97,13.03,12.84,12.87,448214,6.8554918188019,6.8872057362366,6.7867783310267,6.80263528974405,847982.279558167,0.0,1.0
2016-03-17,13.28,13.33,12.91,12.93,684432,7.0193470588812,7.04577532341012,6.82377790136719,6.83434920717876,1294886.38811495,0.0,1.0
2016-03-18,13.29,13.37,13.24,13.35,1033139,7.02463271178698,7.06691793503326,6.99820444725806,7.05634662922169,1954609.995048,0.0,1.0
2016-03-21,13.19,13.3185,12.84,13.27,356180,6.97177618272914,7.03969682256847,6.7867783310267,7.01406140597542,673861.879220703,0.0,1.0
2016-03-22,13.14,13.18,13.075,13.12,384729,6.94534791820022,6.96649052982336,6.91099117431263,6.93477661238865,727874.128055202,0.0,1.0
2016-03-23,12.99,13.168,12.99,13.1,593156,6.86606312461346,6.96014774633642,6.86606312461346,6.92420530657709,1122200.05848457,0.0,1.0
2016-03-24,13.14,13.185,12.91,12.97,669725,6.94534791820022,6.96913335627625,6.82377790136719,6.8554918188019,1267062.01095257,0.0,1.0
2016-03-28,13.26,13.44,13.06,13.1,1043147,7.00877575306963,7.10391750537374,6.90306269495395,6.92420530657709,1973544.26897478,0.0,1.0
2016-03-29,13.35,13.36,13.15,13.27,479748,7.05634662922169,7.06163228212747,6.95063357110601,7.01406140597542,907641.891269509,0.0,1.0
2016-03-30,13.4,13.47,13.335,13.36,553347,7.08277489375061,7.1197744640911,7.04841814986301,7.06163228212747,1046884.85956858,0.0,1.0
2016-03-31,13.26,13.44,13.25,13.38,576250,7.00877575306963,7.10391750537374,7.00349010016385,7.07220358793904,1090215.36274055,0.0,1.0
2016-04-01,13.26,13.33,13.16,13.16,531685,7.00877575306963,7.04577532341012,6.95591922401179,6.95591922401179,1005902.22149885,0.0,1.0
2016-04-04,13.22,13.3,13.21,13.3,335735,6.9876331414465,7.02991836469277,6.98234748854071,7.02991836469277,635181.700320519,0.0,1.0
2016-04-05,12.94,13.2,12.92,13.15,968587,6.83963486008454,6.97706183563493,6.82906355427297,6.95063357110601,1832483.17145472,0.0,1.0
2016-04-06,13.01,13.08,12.93,12.96,511398,6.87663443042503,6.91363400076552,6.83434920717876,6.85020616589611,967520.964988795,0.0,1.0
2016-04-07,12.8,12.99,12.75,12.93,638406,6.76563571940357,6.86606312461346,6.73920745487465,6.83434920717876,1207809.16072147,0.0,1.0
2016-04-08,12.88,13.035,12.701,12.9,366972,6.80792094264984,6.88984856268949,6.7133077556363,6.81849224846141,694279.413614969,0.0,1.0
2016-04-11,12.93,13.06,12.89,12.92,496563,6.83434920717876,6.90306269495395,6.81320659555562,6.82906355427297,939454.422852125,0.0,1.0
2016-04-12,13.04,13.09,12.91,12.94,450314,6.89249138914238,6.9189196536713,6.82377790136719,6.83963486008454,851955.298667504,0.0,1.0
2016-04-13,13.2,13.2,13.02,13.07,575207,6.97706183563493,6.97706183563493,6.88192008333082,6.90834834785974,1088242.09658292,0.0,1.0
2016-04-14,13.29,13.33,13.1,13.2,613118,7.02463271178698,7.04577532341012,6.92420530657709,6.97706183563493,1159966.44298961,0.0,1.0
2016-04-15,13.3,13.33,13.19,13.23,542374,7.02991836469277,7.04577532341012,6.97177618272914,6.99291879435228,1026124.88876537,0.0,1.0
2016-04-18,13.35,13.35,13.18,13.24,406697,7.05634662922169,7.05634662922169,6.96649052982336,6.99820444725806,769435.691766585,0.0,1.0
2016-04-19,13.38,13.4,13.305,13.38,293888,7.07220358793904,7.08277489375061,7.03256119114566,7.07220358793904,556010.780954613,0.0,1.0
2016-04-20,13.4,13.43,13.305,13.39,321975,7.08277489375061,7.09863185246796,7.03256119114566,7.07748924084482,609148.965585058,0.0,1.0
2016-04-21,13.31,13.39,13.28,13.38,521564,7.03520401759855,7.07748924084482,7.0193470588812,7.07220358793904,986754.161305707,0.0,1.0
2016-04-22,13.32,13.39,13.25,13.29,464209,7.04048967050434,7.07748924084482,7.00349010016385,7.02463271178698,878243.44177428,0.0,1.0
2016-04-25,13.27,13.33,13.17,13.32,555784,7.01406140597542,7.04577532341012,6.96120487691758,7.04048967050434,1051495.45364928,0.0,1.0
2016-04-26,13.34,13.45,13.26,13.27,672037,7.0510609763159,7.10920315827953,7.00877575306963,7.01406140597542,1271436.11580056,0.0,1.0
2016-04-27,13.32,13.4,13.28,13.36,438432,7.04048967050434,7.08277489375061,7.0193470588812,7.06163228212747,829475.578164106,0.0,1.0
2016-04-28,13.35,13.35,13.19,13.27,387132,7.05634662922169,7.05634662922169,6.97177618272914,7.01406140597542,732420.3970646,0.0,1.0
2016-04-29,13.29,13.41,13.17,13.32,720404,7.02463271178698,7.08806054665639,6.96120487691758,7.04048967050434,1362942.31354403,0.0,1.0
2016-05-02,13.4,13.44,13.265,13.35,403451,7.08277489375061,7.10391750537374,7.01141857952252,7.05634662922169,763294.539371868,0.0,1.0
2016-05-03,13.28,13.37,13.21,13.37,385990,7.0193470588812,7.06691793503326,6.98234748854071,7.06691793503326,730259.831434665,0.0,1.0
2016-05-04,13.17,13.27,13.09,13.19,326380,7.00613292661674,7.05933059500411,6.96357479190684,7.01677246029421,613523.129666869,0.085,1.0
2016-05-05,13.18,13.32,13.17,13.23,503478,7.01145269345548,7.0859294291978,7.00613292661674,7.03805152764916,946428.697464353,0.0,1.0
2016-05-06,13.23,13.23,12.97,13.09,371722,7.03805152764916,7.03805152764916,6.899737589842,6.96357479190684,698756.188510411,0.0,1.0
2016-05-09,13.22,13.27,13.15,13.17,407638,7.03273176081043,7.05933059500411,6.99549339293927,7.00613292661674,766270.425672967,0.0,1.0
2016-05-10,13.35,13.4,13.23,13.28,283665,7.10188872971401,7.12848756390769,7.03805152764916,7.06465036184285,533228.257175538,0.0,1.0
2016-05-11,13.28,13.41,13.27,13.34,330667,7.06465036184285,7.13380733074643,7.05933059500411,7.09656896287527,621581.753531327,0.0,1.0
2016-05-12,13.35,13.39,13.2794,13.31,365582,7.10188872971401,7.12316779706896,7.06433117583252,7.08060966235906,687214.329278366,0.0,1.0
2016-05-13,13.3,13.43,13.21,13.31,431764,7.07528989552032,7.1444468644239,7.02741199397169,7.08060966235906,811622.037372039,0.0,1.0
2016-05-16,13.39,13.47,13.29,13.34,547796,7.12316779706896,7.16572593177885,7.06997012868159,7.09656896287527,1029736.8599148,0.0,1.0
2016-05-17,13.2,13.43,13.145,13.39,629973,7.02209222713295,7.1444468644239,6.9928335095199,7.12316779706896,1184211.67524244,0.0,1.0
2016-05-18,13.4,13.4,13.18,13.18,745285,7.12848756390769,7.12848756390769,7.01145269345548,7.01145269345548,1400973.0550088,0.0,1.0
2016-05-19,13.23,13.42,13.18,13.38,381397,7.03805152764916,7.13912709758517,7.01145269345548,7.11784803023022,716943.075818233,0.0,1.0
2016-05-20,13.36,13.48,13.25,13.3,381672,7.10720849655274,7.17104569861759,7.04869106132664,7.07528989552032,717460.015767551,0.0,1.0
2016-05-23,13.31,13.365,13.27,13.36,289568,7.08060966235906,7.10986837997211,7.05933059500411,7.10720849655274,544324.608160352,0.0,1.0
2016-05-24,13.56,13.599,13.35,13.4,554977,7.21360383332749,7.23435092399856,7.10188872971401,7.12848756390769,1043235.57182771,0.0,1.0
2016-05-25,13.54,13.65,13.38,13.58,466910,7.20296429965001,7.26148173487612,7.11784803023022,7.22424336700496,877688.842676505,0.0,1.0
2016-05-26,13.5,13.55,13.48,13.54,186959,7.18168523229506,7.20828406648875,7.17104569861759,7.20296429965001,351442.094489209,0.0,1.0
2016-05-27,13.59,13.59,13.49,13.5,264932,7.2295631338437,7.2295631338437,7.17636546545633,7.18168523229506,498014.307828,0.0,1.0
2016-05-31,13.58,13.61,13.525,13.59,453544,7.22424336700496,7.24020266752117,7.19498464939191,7.2295631338437,852563.681358019,0.0,1.0
2016-06-01,13.67,13.685,13.505,13.54,550366,7.27212126855359,7.2801009188117,7.18434511571443,7.20296429965001,1034567.89871388,0.0,1.0
2016-06-02,13.67,13.67,13.515,13.63,333051,7.27212126855359,7.27212126855359,7.18966488255317,7.25084220119865,626063.152946505,0.0,1.0
2016-06-03,13.59,13.61,13.415,13.6,411223,7.2295631338437,7.24020266752117,7.1364672141658,7.23488290068243,773009.442830439,0.0,1.0
2016-06-06,13.69,13.73,13.59,13.6,401529,7.28276080223107,7.30403986958602,7.2295631338437,7.23488290068243,754786.839671573,0.0,1.0
2016-06-07,13.61,13.69,13.6,13.69,306934,7.24020266752117,7.28276080223107,7.23488290068243,7.28276080223107,576968.896014372,0.0,1.0
2016-06-08,13.51,13.54,13.32,13.42,417717,7.31999917010223,7.33625379446219,7.21705321582248,7.27123529702235,770950.452159844,0.25,1.0
2016-06-09,13.52,13.54,13.37,13.45,533903,7.32541737822221,7.33625379446219,7.24414425642241,7.28748992138231,985386.659531448,0.0,1.0
2016-06-10,13.43,13.46,13.35,13.41,680955,7.27665350514233,7.29290812950229,7.23330784018244,7.26581708890236,1256790.04002831,0.0,1.0
2016-06-13,13.28,13.5,13.26,13.38,373585,7.19538038334253,7.31458096198224,7.18454396710256,7.2495624645424,689499.169701342,0.0,1.0
2016-06-14,13.19,13.32,13.15,13.26,407006,7.14661651026265,7.21705321582248,7.1249436777827,7.18454396710256,751181.923962323,0.0,1.0
2016-06-15,13.19,13.36,13.145,13.23,553692,7.14661651026265,7.23872604830242,7.12223457372271,7.1682893427426,1021909.8043826,0.0,1.0
2016-06-16,13.22,13.23,13.085,13.13,479832,7.16287113462261,7.1682893427426,7.08972532500279,7.11410726154273,885591.674173573,0.0,1.0
2016-06-17,13.3,13.32,13.16,13.24,1121194,7.2062167995825,7.21705321582248,7.13036188590269,7.17370755086258,2069307.7400702,0.0,1.0
2016-06-20,13.41,13.49,13.39,13.4,443103,7.26581708890236,7.30916275386225,7.25498067266239,7.26039888078237,817803.580422591,0.0,1.0
2016-06-21,13.45,13.495,13.35,13.46,536285,7.28748992138231,7.31187185792225,7.23330784018244,7.29290812950229,989782.946915117,0.0,1.0
2016-06-22,13.44,13.56,13.43,13.46,596555,7.28207171326232,7.34709021070216,7.27665350514233,7.29290812950229,1101018.98411656,0.0,1.0
2016-06-23,13.7,13.7,13.5076,13.52,672232,7.42294512438198,7.42294512438198,7.31869880015343,7.32541737822221,1240690.62153639,0.0,1.0
2016-06-24,13.46,13.59,13.24,13.36,1994333,7.29290812950229,7.36334483506212,7.17370755086258,7.23872604830242,3680798.07167843,0.0,1.0
2016-06-27,13.33,13.38,13.26,13.31,1389653,7.22247142394246,7.2495624645424,7.18454396710256,7.21163500770249,2564783.35498743,0.0,1.0
2016-06-28,13.52,13.55,13.34,13.38,763756,7.32541737822221,7.34167200258218,7.22788963206245,7.2495624645424,1409609.93576942,0.0,1.0
2016-06-29,13.62,13.65,13.52,13.64,724289,7.37959945942208,7.39585408378204,7.32541737822221,7.39043587566206,1336768.51084443,0.0,1.0
2016-06-30,13.95,13.95,13.59,13.65,721711,7.55840032738165,7.55840032738165,7.36334483506212,7.39585408378204,1332010.48025035,0.0,1.0
2016-07-01,13.92,13.99,13.85,13.91,351784,7.54214570302169,7.5800731598616,7.50421824618178,7.5367274949017,649262.620057596,0.0,1.0
2016-07-05,13.82,13.86,13.72,13.86,544059,7.48796362182182,7.50963645430177,7.43378154062195,7.50963645430177,1004130.86384235,0.0,1.0
2016-07-06,13.84,13.86,13.521,13.74,652654,7.49880003806179,7.50963645430177,7.32595919903421,7.44461795686193,1204556.90432501,0.0,1.0
2016-07-07,13.87,13.92,13.8,13.84,351747,7.51505466242175,7.54214570302169,7.47712720558185,7.49880003806179,649194.331798488,0.0,1.0
2016-07-08,14.0,14.05,13.915,13.95,602042,7.58549136798158,7.61258240858152,7.53943659896169,7.55840032738165,1111145.94837945,0.0,1.0
2016-07-11,14.03,14.1,13.985,14.01,686108,7.60174599234154,7.63967344918145,7.5773640558016,7.59090957610157,1266300.5643306,0.0,1.0
2016-07-12,14.21,14.26,14.05,14.1,670602,7.69927373850131,7.72636477910124,7.61258240858152,7.63967344918145,1237682.24687838,0.0,1.0
2016-07-13,14.22,14.245,14.16,14.21,435453,7.70469194662129,7.71823746692126,7.67218269790137,7.69927373850131,803684.521444808,0.0,1.0
2016-07-14,14.22,14.33,14.22,14.28,354202,7.70469194662129,7.76429223594115,7.70469194662129,7.73720119534121,653725.350071751,0.0,1.0
2016-07-15,14.28,14.3,14.19,14.29,302424,7.73720119534121,7.74803761158119,7.68843732226133,7.7426194034612,558162.391149963,0.0,1.0
2016-07-18,14.28,14.32,14.23,14.32,225717,7.73720119534121,7.75887402782116,7.71011015474128,7.75887402782116,416589.756246846,0.0,1.0
2016-07-19,14.19,14.28,14.175,14.28,312584,7.68843732226133,7.73720119534121,7.68031001008135,7.73720119534121,576913.977975359,0.0,1.0
2016-07-20,14.2,14.255,14.16,14.23,295620,7.69385553038132,7.72365567504125,7.67218269790137,7.71011015474128,545604.733988545,0.0,1.0
2016-07-21,14.12,14.24,14.08,14.24,198609,7.65050986542142,7.71552836286127,7.62883703294148,7.71552836286127,366558.455492629,0.0,1.0
2016-07-22,14.22,14.26,14.07,14.16,221007,7.70469194662129,7.72636477910124,7.62341882482149,7.67218269790137,407896.84542523,0.0,1.0
2016-07-25,14.19,14.21,14.0347,14.18,287840,7.68843732226133,7.69927373850131,7.60429255015794,7.68301911414135,531245.743289571,0.0,1.0
2016-07-26,14.16,14.25,14.1,14.15,267065,7.67218269790137,7.72094657098125,7.63967344918145,7.66676448978139,492902.80861461,0.0,1.0
2016-07-27,14.14,14.16,14.07,14.16,524442,7.6613462816614,7.67218269790137,7.62341882482149,7.67218269790137,967925.167114609,0.0,1.0
2016-07-28,14.27,14.315,13.985,14.19,313558,7.73178298722123,7.75616492376117,7.5773640558016,7.68843732226133,578711.620255667,0.0,1.0
2016-07-29,14.17,14.27,14.17,14.26,578220,7.67760090602136,7.73178298722123,7.67760090602136,7.72636477910124,1067179.38328549,0.0,1.0
2016-08-01,14.02,14.15,13.98,14.06,644980,7.59632778422156,7.66676448978139,7.57465495174161,7.6180006167015,1190393.55026024,0.0,1.0
2016-08-02,13.96,14.08,13.95,13.99,429619,7.56381853550164,7.62883703294148,7.55840032738165,7.5800731598616,792917.124049201,0.0,1.0
2016-08-03,13.98,14.025,13.84,13.84,422375,7.6207097207615,7.6452399022661,7.54439360052497,7.54439360052497,774836.296928255,0.085,1.0
2016-08-04,14.0,14.07,13.93,13.98,336210,7.63161202365243,7.66977008377069,7.59345396353417,7.6207097207615,616768.775117488,0.0,1.0
2016-08-05,14.23,14.23,14.02,14.03,397446,7.75698850689815,7.75698850689815,7.64251432654336,7.64796547798883,729104.67444557,0.0,1.0
2016-08-08,14.16,14.28,14.12,14.28,498894,7.71883044677989,7.78424426412548,7.69702584099802,7.78424426412548,915208.474743356,0.0,1.0
2016-08-09,14.15,14.245,14.1,14.13,492987,7.71337929533442,7.76516523406635,7.68612353810709,7.70247699244349,904372.232053909,0.0,1.0
2016-08-10,14.13,14.22,14.12,14.17,481937,7.70247699244349,7.75153735545268,7.69702584099802,7.72428159822535,884101.285428145,0.0,1.0
2016-08-11,14.15,14.31,14.11,14.18,288690,7.71337929533442,7.80059771846188,7.69157468955256,7.72973274967082,529594.532252662,0.0,1.0
2016-08-12,14.09,14.13,14.04,14.11,194663,7.68067238666162,7.70247699244349,7.65341662943429,7.69157468955256,357104.369503273,0.0,1.0
2016-08-15,14.13,14.17,14.06,14.07,453796,7.70247699244349,7.72428159822535,7.66431893232523,7.66977008377069,832477.329862929,0.0,1.0
2016-08-16,14.03,14.15,14.02,14.14,417265,7.64796547798883,7.71337929533442,7.64251432654336,7.70792814388896,765462.130660594,0.0,1.0
2016-08-17,14.07,14.095,14.02,14.03,187140,7.66977008377069,7.68339796238436,7.64251432654336,7.64796547798883,343303.615524484,0.0,1.0
2016-08-18,14.13,14.14,14.07,14.07,233878,7.70247699244349,7.70792814388896,7.66977008377069,7.66977008377069,429043.29908964,0.0,1.0
2016-08-19,14.13,14.15,14.06,14.13,426157,7.70247699244349,7.71337929533442,7.66431893232523,7.70247699244349,781774.280651209,0.0,1.0
2016-08-22,14.17,14.17,14.06,14.12,342779,7.72428159822535,7.72428159822535,7.66431893232523,7.69702584099802,628819.440129673,0.0,1.0
2016-08-23,14.22,14.3,14.19,14.19,279605,7.75153735545268,7.79514656701641,7.73518390111628,7.73518390111628,512928.328624149,0.0,1.0
2016-08-24,14.17,14.23,14.12,14.2,327864,7.72428159822535,7.75698850689815,7.69702584099802,7.74063505256175,601458.248371911,0.0,1.0
2016-08-25,14.3,14.3,14.1,14.17,377052,7.79514656701641,7.79514656701641,7.68612353810709,7.72428159822535,691692.395216082,0.0,1.0
2016-08-26,14.26,14.34,14.18,14.27,281696,7.77334196123455,7.81695117279828,7.72973274967082,7.77879311268001,516764.215447178,0.0,1.0
2016-08-29,14.275,14.29,14.21,14.24,271500,7.78151868840275,7.78969541557094,7.74608620400722,7.76243965834362,498059.910307242,0.0,1.0
2016-08-30,14.38,14.38,14.26,14.26,343158,7.83875577858014,7.83875577858014,7.77334196123455,7.77334196123455,629514.706081814,0.0,1.0
2016-08-31,14.38,14.41,14.25,14.37,531379,7.83875577858014,7.85510923291654,7.76789080978908,7.83330462713467,974801.388873488,0.0,1.0
2016-09-01,14.4,14.445,14.28,14.41,456674,7.84965808147107,7.87418826297567,7.78424426412548,7.85510923291654,837756.948359667,0.0,1.0
2016-09-02,14.41,14.49,14.39,14.45,417449,7.85510923291654,7.89871844448027,7.84420693002561,7.8769138386984,765799.674025222,0.0,1.0
2016-09-06,14.3,14.46,14.26,14.42,444120,7.79514656701641,7.88236499014387,7.77334196123455,7.860560384362,814726.951623029,0.0,1.0
2016-09-07,14.38,14.395,14.24,14.31,272650,7.83875577858014,7.84693250574834,7.76243965834362,7.80059771846188,500169.556336168,0.0,1.0
2016-09-08,14.34,14.405,14.325,14.38,252040,7.81695117279828,7.8523836571938,7.80877444563008,7.83875577858014,462361.030548203,0.0,1.0
2016-09-09,14.22,14.335,14.21,14.26,350078,7.75153735545268,7.81422559707554,7.74608620400722,7.77334196123455,642209.271751524,0.0,1.0
2016-09-12,14.31,14.31,14.11,14.17,343048,7.80059771846188,7.80059771846188,7.69157468955256,7.72428159822535,629312.91385296,0.0,1.0
2016-09-13,14.07,14.22,13.95,14.22,492728,7.66977008377069,7.75153735545268,7.6043562664251,7.75153735545268,903897.103078699,0.0,1.0
2016-09-14,13.91,14.13,13.88,14.05,428028,7.58255166064324,7.70247699244349,7.56619820630684,7.65886778087976,785206.583016531,0.0,1.0
2016-09-15,13.92,14.03,13.88,13.92,447105,7.5880028120887,7.64796547798883,7.56619820630684,7.5880028120887,820202.858924197,0.0,1.0
2016-09-16,13.81,13.95,13.75,13.93,960825,7.52804014618858,7.6043562664251,7.49533323751578,7.59345396353417,1762609.25716742,0.0,1.0
2016-09-19,13.89,13.93,13.795,13.87,354108,7.5716493577523,7.59345396353417,7.51986341902038,7.56074705486137,649602.205226803,0.0,1.0
2016-09-20,13.98,14.055,13.94,13.97,236292,7.6207097207615,7.66159335660249,7.59890511497963,7.61525856931603,433471.721275576,0.0,1.0
2016-09-21,14.07,14.2,13.995,14.02,218846,7.66977008377069,7.74063505256175,7.6288864479297,7.64251432654336,401467.473779369,0.0,1.0
2016-09-22,14.3,14.33,14.11,14.12,376180,7.79514656701641,7.81150002135281,7.69157468955256,7.69702584099802,690092.733183714,0.0,1.0
2016-09-23,14.23,14.31,14.18,14.25,249937,7.75698850689815,7.80059771846188,7.72973274967082,7.76789080978908,458503.130027481,0.0,1.0
2016-09-26,14.01,14.202,14.01,14.15,286559,7.6370631750979,7.74172528285084,7.6370631750979,7.71337929533442,525685.266437322,0.0,1.0
2016-09-27,14.12,14.195,13.98,14.01,230094,7.69702584099802,7.73790947683902,7.6207097207615,7.6370631750979,422101.64641707,0.0,1.0
2016-09-28,14.15,14.18,14.01,14.13,287879,7.71337929533442,7.72973274967082,7.6370631750979,7.70247699244349,528106.773183568,0.0,1.0
2016-09-29,13.95,14.15,13.94,14.15,301941,7.6043562664251,7.71337929533442,7.59890511497963,7.71337929533442,553903.157930309,0.0,1.0
2016-09-30,14.07,14.14,13.985,14.01,438242,7.66977008377069,7.70792814388896,7.62343529648423,7.6370631750979,803943.908703007,0.0,1.0
2016-10-03,13.93,14.0,13.915,13.99,230367,7.59345396353417,7.63161202365243,7.58527723636597,7.62616087220696,422602.458039589,0.0,1.0
2016-10-04,13.91,14.02,13.82,13.98,314844,7.58255166064324,7.64251432654336,7.53349129763404,7.6207097207615,577573.386374855,0.0,1.0
2016-10-05,14.04,14.09,13.85,13.87,293540,7.65341662943429,7.68067238666162,7.54984475197044,7.56074705486137,538491.735070305,0.0,1.0
2016-10-06,14.0,14.065,13.94,14.05,297028,7.63161202365243,7.66704450804796,7.59890511497963,7.65886778087976,544890.383199777,0.0,1.0
2016-10-07,13.98,14.12,13.92,14.03,369694,7.6207097207615,7.69702584099802,7.5880028120887,7.64796547798883,678194.329580573,0.0,1.0
2016-10-10,14.12,14.155,14.05,14.05,191667,7.69702584099802,7.71610487105715,7.65886778087976,7.65886778087976,351608.28297922,0.0,1.0
2016-10-11,13.95,14.18,13.9,14.12,313494,7.6043562664251,7.72973274967082,7.57710050919777,7.69702584099802,575096.845384378,0.0,1.0
2016-10-12,14.09,14.15,13.97,13.97,258991,7.68067238666162,7.71337929533442,7.61525856931603,7.61525856931603,475112.464936954,0.0,1.0
2016-10-13,13.98,14.06,13.88,13.99,401591,7.6207097207615,7.66431893232523,7.56619820630684,7.62616087220696,736708.572523741,0.0,1.0
2016-10-14,14.01,14.15,13.99,14.1,248439,7.6370631750979,7.71337929533442,7.62616087220696,7.68612353810709,455755.086765454,0.0,1.0
2016-10-17,14.02,14.05,13.97,14.0,159347,7.64251432654336,7.65886778087976,7.61525856931603,7.63161202365243,292318.057192369,0.0,1.0
2016-10-18,14.1,14.15,14.07,14.09,182267,7.68612353810709,7.71337929533442,7.66977008377069,7.68067238666162,334364.219786262,0.0,1.0
2016-10-19,14.18,14.26,14.08,14.1,159879,7.72973274967082,7.77334196123455,7.67522123521616,7.68612353810709,293293.997790098,0.0,1.0
2016-10-20,14.16,14.23,14.09,14.17,177730,7.71883044677989,7.75698850689815,7.68067238666162,7.72428159822535,326041.207583448,0.0,1.0
2016-10-21,14.12,14.15,14.04,14.04,146850,7.69702584099802,7.71337929533442,7.65341662943429,7.65341662943429,269392.625519774,0.0,1.0
2016-10-24,14.24,14.33,14.19,14.21,166907,7.76243965834362,7.81150002135281,7.73518390111628,7.74608620400722,306186.686739045,0.0,1.0
2016-10-25,14.29,14.29,14.185,14.26,325204,7.78969541557094,7.78969541557094,7.73245832539355,7.77334196123455,596578.545383265,0.0,1.0
2016-10-26,14.16,14.3,14.11,14.22,283606,7.71883044677989,7.79514656701641,7.69157468955256,7.75153735545268,520268.062330002,0.0,1.0
2016-10-27,14.67,14.705,14.285,14.43,652777,7.99683917049865,8.01591820055778,7.78696983984821,7.86601153580747,1197502.96158612,0.0,1.0
2016-10-28,14.72,14.84,14.33,14.74,808766,8.02409492772598,8.08950874507158,7.81150002135281,8.03499723061692,1483660.85237402,0.0,1.0
2016-10-31,14.67,14.82,14.56,14.79,615295,7.99683917049865,8.07860644218064,7.93687650459853,8.06225298784425,1128743.1768416,0.0,1.0
2016-11-01,14.49,14.77,14.43,14.71,524919,7.89871844448027,8.05135068495331,7.86601153580747,8.01864377628052,962950.681615348,0.0,1.0
2016-11-02,14.33,14.47,14.26,14.41,425685,7.85783480863927,7.9346036064906,7.81945040971361,7.90170269312574,776303.676337571,0.085,1.0
2016-11-03,14.41,14.5,14.37,14.37,448628,7.90170269312574,7.95105406317302,7.87976875088251,7.87976875088251,818143.852162918,0.0,1.0
2016-11-04,14.39,14.5,14.37,14.45,348710,7.89073572200413,7.95105406317302,7.87976875088251,7.92363663536898,635927.634226421,0.0,1.0
2016-11-07,14.67,14.68,14.55,14.62,330695,8.04427331770678,8.04975680326759,7.97847149097707,8.01685588990273,603074.442948314,0.0,1.0
2016-11-08,14.64,14.69,14.55,14.6,333822,8.02782286102435,8.0552402888284,7.97847149097707,8.00588891878111,608777.020196532,0.0,1.0
2016-11-09,15.13,15.17,14.62,14.72,625736,8.29651365350399,8.31844759574723,8.01685588990273,8.07169074551082,1141128.19858996,0.0,1.0
2016-11-10,15.67,15.74,15.14,15.25,688921,8.59262187378767,8.63100627271334,8.3019971390648,8.3623154802337,1256356.0026925,0.0,1.0
2016-11-11,16.07,16.16,15.67,15.69,1013653,8.81196129622004,8.86131266626731,8.59262187378767,8.60358884490929,1848555.97549974,0.0,1.0
2016-11-14,16.32,16.39,16.09,16.33,648404,8.94904843524026,8.98743283416592,8.82292826734165,8.95453192080107,1182466.8685812,0.0,1.0
2016-11-15,16.38,16.39,15.9167,16.27,622621,8.98194934860511,8.98743283416592,8.72789946257283,8.92163100743621,1135447.50523268,0.0,1.0
2016-11-16,16.12,16.25,15.97,16.03,697887,8.99839980528754,9.07096754565276,8.91466779717382,8.94816060041931,1250215.44757207,0.29,1.0
2016-11-17,16.13,16.24,16.05,16.15,489404,9.00398193916179,9.06538541177851,8.9593248681678,9.01514620691028,876732.824803388,0.0,1.0
2016-11-18,16.22,16.28,16.145,16.19,621280,9.05422114403002,9.08771394727551,9.01235513997316,9.03747474240727,1112979.39819423,0.0,1.0
2016-11-21,16.19,16.23,16.04,16.22,684409,9.03747474240727,9.05980327790427,8.95374273429356,9.05422114403002,1226070.55906953,0.0,1.0
2016-11-22,16.09,16.25,16.0,16.2,860624,8.9816534036648,9.07096754565276,8.93141419879657,9.04305687628152,1541747.3306585,0.0,1.0
2016-11-23,15.84,16.08,15.63,16.05,2370913,8.8421000568086,8.97607126979055,8.72487524544939,8.9593248681678,4247323.78945222,0.0,1.0
2016-11-25,15.99,16.12,15.8,15.8,576269,8.92583206492232,8.99839980528754,8.81977152131161,8.81977152131161,1032345.35928726,0.0,1.0
2016-11-28,15.88,15.97,15.845,15.91,459556,8.86442859230559,8.91466779717382,8.84489112374572,8.88117499392833,823262.233319192,0.0,1.0
2016-11-29,16.01,16.0999,15.88,15.99,676240,8.93699633267081,8.9871797162003,8.86442859230559,8.92583206492232,1211436.37045272,0.0,1.0
2016-11-30,15.91,16.18,15.87,16.14,497915,8.88117499392833,9.03189260853303,8.85884645843134,9.00956407303604,891979.68235237,0.0,1.0
2016-12-01,16.03,16.08,15.91,15.93,584590,8.94816060041931,8.97607126979055,8.88117499392833,8.89233926167683,1047251.84520726,0.0,1.0
2016-12-02,15.96,16.12,15.9,16.12,501951,8.90908566329957,8.99839980528754,8.87559286005409,8.99839980528754,899209.892323899,0.0,1.0
2016-12-05,16.11,16.11,15.94,16.05,635820,8.99281767141329,8.99281767141329,8.89792139555108,8.9593248681678,1139026.78495985,0.0,1.0
2016-12-06,16.1,16.19,15.99,16.11,940711,8.98723553753904,9.03747474240727,8.92583206492232,8.99281767141329,1685217.55513568,0.0,1.0
2016-12-07,16.35,16.395,16.12,16.14,868511,9.12678888439524,9.15190848682935,8.99839980528754,9.00956407303604,1555876.3361207,0.0,1.0
2016-12-08,16.51,16.54,16.18,16.31,822681,9.21610302638321,9.23284942800595,9.03189260853303,9.10446034889825,1473775.11634984,0.0,1.0
2016-12-09,16.62,16.705,16.39,16.49,668408,9.27750649899993,9.32495463693104,9.14911741989223,9.20493875863471,1197405.89361996,0.0,1.0
2016-12-12,16.24,16.65,16.21,16.54,958527,9.06538541177851,9.29425290062267,9.04863901015577,9.23284942800595,1717133.66535688,0.0,1.0
2016-12-13,16.37,16.4,16.19,16.36,611228,9.13795315214374,9.15469955376648,9.03747474240727,9.13237101826949,1094971.9475912,0.0,1.0
2016-12-14,16.23,16.4,16.16,16.3,578417,9.05980327790427,9.15469955376648,9.02072834078453,9.098878215024,1036193.35012444,0.0,1.0
2016-12-15,16.34,16.46,16.27,16.3,838907,9.12120675052099,9.18819235701197,9.08213181340126,9.098878215024,1502842.85346531,0.0,1.0
2016-12-16,16.34,16.55,16.29,16.39,1207264,9.12120675052099,9.2384315618802,9.09329608114975,9.14911741989223,2162728.49630047,0.0,1.0
2016-12-19,16.41,16.41,16.13,16.31,427102,9.16028168764073,9.16028168764073,9.00398193916179,9.10446034889825,765123.176228998,0.0,1.0
2016-12-20,16.4,16.52,16.32,16.38,583354,9.15469955376648,9.22168516025745,9.1100424827725,9.14353528601798,1045037.63818922,0.0,1.0
2016-12-21,16.39,16.45,16.3,16.33,370639,9.14911741989223,9.18261022313772,9.098878215024,9.11562461664674,663973.68524226,0.0,1.0
2016-12-22,16.5,16.53,16.325,16.43,472455,9.21052089250896,9.2272672941317,9.11283354970962,9.17144595538922,846369.884068141,0.0,1.0
2016-12-23,16.45,16.48,16.36,16.44,293079,9.18261022313772,9.19935662476046,9.13237101826949,9.17702808926347,525030.403430606,0.0,1.0
2016-12-27,16.66,16.69,16.45,16.46,441246,9.29983503449692,9.31658143611967,9.18261022313772,9.18819235701197,790461.156862624,0.0,1.0
2016-12-28,16.92,17.02,16.729,16.73,1670907,9.44497051522737,9.50079185396985,9.33835175822923,9.33890997161666,2993312.30250213,0.0,1.0
2016-12-29,16.68,17.04,16.555,16.92,1683389,9.31099930224542,9.51195612171834,9.24122262881732,9.44497051522737,3015672.92709694,0.0,1.0
2016-12-30,16.46,16.68,16.42,16.66,654477,9.18819235701197,9.31099930224542,9.16586382151498,9.29983503449692,1172449.48749672,0.0,1.0
2017-01-03,16.68,16.79,16.475,16.65,1167668,9.31099930224542,9.37240277486215,9.19656555782334,9.29425290062267,2091795.04881963,0.0,1.0
2017-01-04,16.82,16.98,16.71,16.76,968695,9.38914917648489,9.47846331847285,9.32774570386816,9.3556563732394,1735348.92179655,0.0,1.0
2017-01-05,16.43,16.79,16.34,16.79,1023047,9.17144595538922,9.37240277486215,9.12120675052099,9.37240277486215,1832716.70484228,0.0,1.0
2017-01-06,16.36,16.505,16.35,16.43,652479,9.13237101826949,9.21331195944608,9.12678888439524,9.17144595538922,1168870.21110348,0.0,1.0
2017-01-09,16.24,16.335,16.11,16.3,845845,9.06538541177851,9.11841568358387,8.99281767141329,9.098878215024,1515271.7922122,0.0,1.0
2017-01-10,16.38,16.42,16.19,16.31,668271,9.14353528601798,9.16586382151498,9.03747474240727,9.10446034889825,1197160.46776116,0.0,1.0
2017-01-11,16.39,16.44,16.2701,16.39,601478,9.14911741989223,9.17702808926347,9.08218763474,9.14911741989223,1077505.5087353,0.0,1.0
2017-01-12,16.15,16.42,16.03,16.34,564450,9.01514620691028,9.16586382151498,8.94816060041931,9.12120675052099,1011172.45253466,0.0,1.0
2017-01-13,16.19,16.35,16.17,16.24,495904,9.03747474240727,9.12678888439524,9.02631047465878,9.06538541177851,888377.117373989,0.0,1.0
2017-01-17,15.84,16.13,15.83,16.13,512091,8.8421000568086,9.00398193916179,8.83651792293435,9.00398193916179,917374.988734035,0.0,1.0
2017-01-18,15.95,15.96,15.8,15.87,518256,8.90350352942533,8.90908566329957,8.81977152131161,8.85884645843134,928419.152379842,0.0,1.0
2017-01-19,15.89,15.95,15.8158,15.94,451610,8.87001072617984,8.90350352942533,8.82859129283292,8.89792139555108,809027.533509039,0.0,1.0
2017-01-20,15.92,16.025,15.9,15.9,457472,8.88675712780258,8.94536953348218,8.87559286005409,8.87559286005409,819528.893978095,0.0,1.0
2017-01-23,15.84,15.9,15.81,15.87,415284,8.8421000568086,8.87559286005409,8.82535365518586,8.85884645843134,743952.060906021,0.0,1.0
2017-01-24,15.97,16.02,15.79,15.86,544878,8.91466779717382,8.94257846654506,8.81418938743736,8.85326432455709,976110.591889769,0.0,1.0
2017-01-25,16.03,16.13,15.99,16.12,725202,8.94816060041931,9.00398193916179,8.92583206492232,8.99839980528754,1299148.34781299,0.0,1.0
2017-01-26,16.075,16.12,15.96,16.03,394377,8.97328020285342,8.99839980528754,8.90908566329957,8.94816060041931,706498.641710092,0.0,1.0
2017-01-27,15.8,16.1,15.651,15.72,617810,8.81977152131161,8.98723553753904,8.73659772658531,8.77511445031763,1106763.13739116,0.0,1.0
2017-01-30,15.41,15.74,15.4,15.64,911215,8.60206830021594,8.78627871806612,8.59648616634169,8.73045737932364,1632377.54687992,0.0,1.0
2017-01-31,15.45,15.47,15.24,15.33,876681,8.62439683571293,8.63556110346143,8.50717202435373,8.55741122922196,1570512.31616713,0.0,1.0
2017-02-01,15.29,15.55,15.25,15.48,616747,8.58253083165607,8.72847314795631,8.56007816760988,8.68918098587548,1098750.68496321,0.085,1.0
2017-02-02,15.21,15.28,15.14,15.28,494931,8.53762550356369,8.57691766564453,8.49833334148286,8.57691766564453,881732.339613371,0.0,1.0
2017-02-03,15.42,15.47,15.24,15.31,605553,8.65550198980619,8.68356781986393,8.55446500159834,8.59375716367917,1078808.28529612,0.0,1.0
2017-02-06,15.15,15.49,15.14,15.43,875348,8.50394650749441,8.69479415188702,8.49833334148286,8.66111515581774,1559455.03517841,0.0,1.0
2017-02-07,15.11,15.24,15.07,15.13,429530,8.48149384344822,8.55446500159834,8.45904117940203,8.49272017547131,765218.771574484,0.0,1.0
2017-02-08,14.99,15.12,14.99,15.05,474917,8.41413585130965,8.48710700945977,8.41413585130965,8.44781484737893,846076.882499103,0.0,1.0
2017-02-09,15.18,15.22,14.99,14.99,711058,8.52078600552905,8.54323866957524,8.41413585130965,8.41413585130965,1266768.16352341,0.0,1.0
2017-02-10,15.19,15.23,15.04,15.23,438150,8.5263991715406,8.54885183558679,8.44220168136739,8.54885183558679,780575.523864131,0.0,1.0
2017-02-13,15.18,15.31,15.14,15.24,379556,8.52078600552905,8.59375716367917,8.49833334148286,8.55446500159834,676188.801861861,0.0,1.0
2017-02-14,15.2,15.3,15.095,15.2,492205,8.53201233755215,8.58814399766762,8.4730740944309,8.53201233755215,876875.900316204,0.0,1.0
2017-02-15,15.19,15.26,15.13,15.16,1272541,8.5263991715406,8.56569133362143,8.49272017547131,8.50955967350596,2267064.60735726,0.0,1.0
2017-02-16,15.3,15.31,15.14,15.22,737844,8.58814399766762,8.59375716367917,8.49833334148286,8.54323866957524,1314488.11327173,0.0,1.0
2017-02-17,15.41,15.47,15.18,15.3,951664,8.64988882379464,8.68356781986393,8.52078600552905,8.58814399766762,1695413.95718963,0.0,1.0
2017-02-21,15.31,15.45,15.28,15.44,401660,8.59375716367917,8.67234148784083,8.57691766564453,8.66672832182929,715567.647872343,0.0,1.0
2017-02-22,15.3,15.44,15.27,15.31,675928,8.58814399766762,8.66672832182929,8.57130449963298,8.59375716367917,1204183.16260284,0.0,1.0
2017-02-23,15.37,15.375,15.19,15.31,797504,8.62743615974845,8.63024274275423,8.5263991715406,8.59375716367917,1420773.94176364,0.0,1.0
2017-02-24,15.29,15.35,15.215,15.27,490783,8.58253083165607,8.61620982772536,8.54043208656947,8.57130449963298,874342.570646149,0.0,1.0
2017-02-27,15.28,15.34,15.22,15.27,405263,8.57691766564453,8.61059666171381,8.54323866957524,8.57130449963298,721986.485285289,0.0,1.0
2017-02-28,15.09,15.22,15.03,15.2,494876,8.47026751142512,8.54323866957524,8.43658851535584,8.53201233755215,881634.35569505,0.0,1.0
2017-03-01,15.32,15.37,15.12,15.12,554178,8.59937032969072,8.62743615974845,8.48710700945977,8.48710700945977,987282.397954985,0.0,1.0
2017-03-02,15.09,15.36,15.08,15.31,386547,8.47026751142512,8.62182299373691,8.46465434541358,8.59375716367917,688643.448643407,0.0,1.0
2017-03-03,15.05,15.2,15.01,15.13,450752,8.44781484737893,8.53201233755215,8.42536218333274,8.49272017547131,803026.311840249,0.0,1.0
2017-03-06,14.95,15.05,14.88,15.05,423357,8.39168318726346,8.44781484737893,8.35239102518263,8.44781484737893,754221.412887247,0.0,1.0
2017-03-07,14.88,14.99,14.87,14.87,397357,8.35239102518263,8.41413585130965,8.34677785917108,8.34677785917108,707901.742408033,0.0,1.0
2017-03-08,14.7,14.98,14.7,14.92,574864,8.25135403697477,8.4085226852981,8.25135403697477,8.37484368922882,1024135.04039856,0.0,1.0
2017-03-09,14.68,14.78,14.65,14.66,723300,8.24012770495168,8.29625936506715,8.22328820691704,8.22890137292858,1288577.60221597,0.0,1.0
2017-03-10,14.72,14.77,14.6,14.68,399900,8.26258036899787,8.2906461990556,8.1952223768593,8.24012770495168,712432.162486057,0.0,1.0
2017-03-13,14.85,14.915,14.63,14.69,746821,8.33555152714798,8.37203710622304,8.21206187489394,8.24574087096322,1330480.87026757,0.0,1.0
2017-03-14,14.82,14.84,14.71,14.79,297463,8.31871202911334,8.32993836113644,8.25696720298632,8.3018725310787,529938.005375319,0.0,1.0
2017-03-15,14.8,14.91,14.74,14.85,393726,8.30748569709025,8.36923052321727,8.27380670102096,8.33555152714798,701433.022273032,0.0,1.0
2017-03-16,14.85,14.91,14.82,14.82,455617,8.33555152714798,8.36923052321727,8.31871202911334,8.31871202911334,811693.434797225,0.0,1.0
2017-03-17,14.96,15.03,14.78,14.79,1105184,8.39729635327501,8.43658851535584,8.29625936506715,8.3018725310787,1968913.79611151,0.0,1.0
2017-03-20,14.77,14.95,14.76,14.95,422008,8.2906461990556,8.39168318726346,8.28503303304406,8.39168318726346,751818.134599691,0.0,1.0
2017-03-21,14.45,14.86,14.37,14.86,1157776,8.11102488668609,8.34116469315953,8.06611955859371,8.34116469315953,2062607.80033623,0.0,1.0
2017-03-22,14.41,14.485,14.32,14.37,857307,8.0885722226399,8.1306709677265,8.03805372853597,8.06611955859371,1527314.5284432,0.0,1.0
2017-03-23,14.51,14.65,14.42,14.43,637944,8.14470388275537,8.22328820691704,8.09418538865144,8.09979855466299,1136513.68708429,0.0,1.0
2017-03-24,14.39,14.6,14.35,14.57,654698,8.0773458906168,8.1952223768593,8.05489322657061,8.17838287882466,1166361.37013078,0.0,1.0
2017-03-27,14.48,14.5,14.1683,14.2,528203,8.12786438472073,8.13909071674382,7.95290200014079,7.9706957363974,941007.265620463,0.0,1.0
2017-03-28,14.53,14.6,14.38,14.46,645881,8.15593021477847,8.1952223768593,8.07173272460525,8.11663805269763,1150653.65726096,0.0,1.0
2017-03-29,14.51,14.56,14.39,14.52,653617,8.14470388275537,8.17276971281311,8.0773458906168,8.15031704876692,1164435.54075431,0.0,1.0
2017-03-30,14.66,14.72,14.51,14.51,444320,8.22890137292858,8.26258036899787,8.14470388275537,8.14470388275537,791567.537974007,0.0,1.0
2017-03-31,14.63,14.74,14.6,14.65,691806,8.21206187489394,8.27380670102096,8.1952223768593,8.22328820691704,1232470.22905934,0.0,1.0
2017-04-03,14.65,14.9961,14.6,14.67,739601,8.22328820691704,8.41755988257669,8.1952223768593,8.23451453894013,1317618.25408065,0.0,1.0
2017-04-04,14.64,14.735,14.6,14.62,593386,8.21767504090549,8.27100011801519,8.1952223768593,8.20644870888239,1057132.46103764,0.0,1.0
2017-04-05,14.44,14.78,14.42,14.72,514770,8.10541172067454,8.29625936506715,8.09418538865144,8.26258036899787,917076.029714798,0.0,1.0
2017-04-06,14.5,14.54,14.35,14.47,551440,8.13909071674382,8.16154338079001,8.05489322657061,8.12225121870918,982404.580348367,0.0,1.0
2017-04-07,14.485,14.55,14.35,14.41,879306,8.1306709677265,8.16715654680156,8.05489322657061,8.0885722226399,1566506.31424598,0.0,1.0
2017-04-10,14.47,14.63,14.41,14.51,480817,8.12225121870918,8.21206187489394,8.0885722226399,8.14470388275537,856587.884646309,0.0,1.0
2017-04-11,14.61,14.63,14.4,14.4,368112,8.20083554287085,8.21206187489394,8.08295905662835,8.08295905662835,655801.020747856,0.0,1.0
2017-04-12,14.51,14.61,14.42,14.57,343622,8.14470388275537,8.20083554287085,8.09418538865144,8.17838287882466,612171.454208012,0.0,1.0
2017-04-13,14.3,14.49,14.3,14.44,414743,8.02682739651287,8.13347755073228,8.02682739651287,8.10541172067454,738875.349752326,0.0,1.0
2017-04-17,14.49,14.49,14.265,14.32,325957,8.13347755073228,8.13347755073228,8.00718131547246,8.03805372853597,580700.801168962,0.0,1.0
2017-04-18,14.495,14.55,14.39,14.45,386451,8.13628413373805,8.16715654680156,8.0773458906168,8.11102488668609,688472.422167791,0.0,1.0
2017-04-19,14.6,14.69,14.55,14.55,463765,8.1952223768593,8.24574087096322,8.16715654680156,8.16715654680156,826209.306915095,0.0,1.0
2017-04-20,14.73,14.75,14.63,14.66,413735,8.26819353500942,8.27941986703251,8.21206187489394,8.22890137292858,737079.571758362,0.0,1.0
2017-04-21,14.77,14.82,14.63,14.73,449870,8.2906461990556,8.31871202911334,8.21206187489394,8.26819353500942,801455.006095531,0.0,1.0
2017-04-24,14.94,15.07,14.92,15.0,397439,8.38607002125191,8.45904117940203,8.37484368922882,8.4197490173212,708047.827522621,0.0,1.0
2017-04-25,14.84,15.06,14.82,14.98,503774,8.32993836113644,8.45342801339048,8.31871202911334,8.4085226852981,897486.372153666,0.0,1.0
2017-04-26,14.87,14.99,14.77,14.8,637400,8.34677785917108,8.41413585130965,8.2906461990556,8.30748569709025,1135544.5370558,0.0,1.0
2017-04-27,14.81,15.02,14.65,14.95,499700,8.3130988631018,8.43097534934429,8.22328820691704,8.39168318726346,890228.436094731,0.0,1.0
2017-04-28,14.63,14.905,14.58,14.79,681446,8.21206187489394,8.3664239402115,8.1839960448362,8.3018725310787,1214013.62189916,0.0,1.0
2017-05-01,14.66,14.71,14.55,14.65,567712,8.22890137292858,8.25696720298632,8.16715654680156,8.22328820691704,1011393.5679652,0.0,1.0
2017-05-02,14.48,14.69,14.47,14.66,578310,8.12786438472073,8.24574087096322,8.12225121870918,8.22890137292858,1030274.17826285,0.0,1.0
2017-05-03,14.57,14.59,14.3101,14.35,366259,8.22609478992281,8.23738661530362,8.07935751909914,8.10188471073386,648715.309789188,0.085,1.0
2017-05-04,14.66,14.76,14.6,14.66,403393,8.27690800413647,8.33336713104054,8.24303252799403,8.27690800413647,714486.783838185,0.0,1.0
2017-05-05,14.65,14.695,14.565,14.69,345499,8.27126209144607,8.2966686985529,8.22327183357761,8.29384574220769,611945.34691804,0.0,1.0
2017-05-08,14.55,14.69,14.49,14.65,322356,8.214802964542,8.29384574220769,8.18092748839956,8.27126209144607,570954.631565104,0.0,1.0
2017-05-09,14.48,14.62,14.4,14.56,391675,8.17528157570915,8.25432435337484,8.13011427418589,8.2204488772324,693731.946414095,0.0,1.0
2017-05-10,14.51,14.575,14.42,14.47,387976,8.19221931378037,8.22891774626801,8.14140609956671,8.16963566301874,687180.304185754,0.0,1.0
2017-05-11,14.32,14.47,14.3,14.46,369640,8.08494697266264,8.16963566301874,8.07365514728182,8.16398975032834,654703.712701873,0.0,1.0
2017-05-12,14.16,14.26,14.125,14.26,497506,7.99461236961613,8.0510714965202,7.97485167519971,8.0510714965202,881179.053380203,0.0,1.0
2017-05-15,14.21,14.295,14.16,14.22,459184,8.02284193306816,8.07083219093662,7.99461236961613,8.02848784575857,813303.402265169,0.0,1.0
2017-05-16,14.07,14.28,13.99,14.23,621729,7.94379915540247,8.06236332190101,7.89863185387921,8.03413375844898,1101201.93862792,0.0,1.0
2017-05-17,13.87,14.02,13.82,13.98,718657,7.83088090159433,7.91556959195043,7.8026513381423,7.89298594118881,1272880.11594846,0.0,1.0
2017-05-18,13.95,14.02,13.8,13.81,556819,7.87604820311758,7.91556959195043,7.79135951276148,7.79700542545189,986233.812907003,0.0,1.0
2017-05-19,13.94,14.06,13.89,13.95,643213,7.87040229042718,7.93815324271206,7.84217272697514,7.87604820311758,1139254.24509823,0.0,1.0
2017-05-22,13.93,13.99,13.89,13.97,512306,7.86475637773677,7.89863185387921,7.84217272697514,7.8873400284984,907392.707064836,0.0,1.0
2017-05-23,14.03,14.08,13.91,13.97,417401,7.92121550464084,7.94944506809287,7.85346455235596,7.8873400284984,739297.652812127,0.0,1.0
2017-05-24,13.93,14.05,13.86,14.03,545590,7.86475637773677,7.93250733002165,7.82523498890392,7.92121550464084,966345.088770195,0.0,1.0
2017-05-25,13.88,14.0,13.85,13.97,325510,7.83652681428474,7.90427776656962,7.81958907621352,7.8873400284984,576540.973708437,0.0,1.0
2017-05-26,13.88,13.94,13.8,13.89,328885,7.83652681428474,7.87040229042718,7.79135951276148,7.84217272697514,582518.749464223,0.0,1.0
2017-05-30,13.87,13.92,13.74,13.83,386219,7.83088090159433,7.85911046504636,7.75748403661904,7.8082972508327,684068.318407112,0.0,1.0
2017-05-31,13.82,13.91,13.745,13.91,381805,7.8026513381423,7.85346455235596,7.76030699296424,7.85346455235596,676250.273314951,0.0,1.0
2017-06-01,13.96,13.98,13.8,13.87,531764,7.88169411580799,7.89298594118881,7.79135951276148,7.83088090159433,941856.576888862,0.0,1.0
2017-06-02,14.0,14.14,13.8,13.9,500899,7.90427776656962,7.98332054423532,7.79135951276148,7.84781863966555,887188.710606686,0.0,1.0
2017-06-05,14.02,14.13,14.005,14.01,361792,7.91556959195043,7.97767463154491,7.90710072291482,7.90992367926003,640803.391477752,0.0,1.0
2017-06-06,13.85,13.98,13.72,13.98,551403,7.81958907621352,7.89298594118881,7.74619221123823,7.89298594118881,976641.032612679,0.0,1.0
2017-06-07,13.87,14.0,13.85,13.89,441931,7.83088090159433,7.90427776656962,7.81958907621352,7.84217272697514,782745.012601589,0.0,1.0
2017-06-08,14.2,14.26,13.79,13.86,501569,8.01719602037776,8.0510714965202,7.78571360007107,7.82523498890392,888375.409793761,0.0,1.0
2017-06-09,14.74,14.76,14.2,14.25,715714,8.32207530565973,8.33336713104054,8.01719602037776,8.04542558382979,1267667.49548942,0.0,1.0
2017-06-12,14.59,14.9,14.525,14.71,400904,8.23738661530362,8.41240990870624,8.20068818281598,8.30513756758851,710078.284917844,0.0,1.0
2017-06-13,14.62,14.71,14.525,14.62,402633,8.25432435337484,8.30513756758851,8.20068818281598,8.25432435337484,713140.677297623,0.0,1.0
2017-06-14,14.4,14.41,14.165,14.35,521489,8.27126209144607,8.27700602345402,8.13627968925927,8.24254243140632,907895.496113716,0.25,1.0
2017-06-15,14.32,14.51,14.28,14.32,385303,8.22531063538248,8.3344453435335,8.20233490735068,8.22531063538248,670800.071217424,0.0,1.0
2017-06-16,14.25,14.26,14.12,14.19,768522,8.18510311132684,8.19084704333478,8.1104319952235,8.15063951927914,1337971.96578318,0.0,1.0
2017-06-19,14.18,14.39,14.13,14.29,422916,8.1448955872712,8.26551815943812,8.11617592723145,8.20807883935863,736283.08868342,0.0,1.0
2017-06-20,13.91,14.24,13.89,14.13,457699,7.98980942305658,8.17935917931889,7.97832155904069,8.11617592723145,796839.167606128,0.0,1.0
2017-06-21,13.64,13.94,13.64,13.92,688202,7.83472325884197,8.00704121908043,7.83472325884197,7.99555335506453,1198137.44147327,0.0,1.0
2017-06-22,13.66,13.73,13.55,13.63,427812,7.84621112285787,7.88641864691351,7.78302787077043,7.82897932683402,744806.866460081,0.0,1.0
2017-06-23,13.71,13.74,13.5701,13.67,724544,7.87493078289761,7.89216257892145,7.79457317410641,7.85195505486581,1261407.68901399,0.0,1.0
2017-06-26,13.82,13.87,13.63,13.74,446260,7.93811403498504,7.96683369502479,7.82897932683402,7.89216257892145,776924.238278674,0.0,1.0
2017-06-27,13.94,14.015,13.82,13.82,497363,8.00704121908043,8.05012070914004,7.93811403498504,7.93811403498504,865892.909790247,0.0,1.0
2017-06-28,14.13,14.25,14.0,14.0,509752,8.11617592723145,8.18510311132684,8.04150481112812,8.04150481112812,887461.758416686,0.0,1.0
2017-06-29,14.17,14.3,14.05,14.25,386630,8.13915165526325,8.21382277136658,8.07022447116786,8.18510311132684,673110.335332952,0.0,1.0
2017-06-30,14.21,14.32,14.08,14.23,472094,8.16212738329504,8.22531063538248,8.08745626719171,8.17361524731094,821900.397404948,0.0,1.0
2017-07-03,14.38,14.46,14.24,14.26,269379,8.25977422743017,8.30572568349376,8.17935917931889,8.19084704333478,468980.133516942,0.0,1.0
2017-07-05,14.21,14.39,14.18,14.39,368477,8.16212738329504,8.26551815943812,8.1448955872712,8.26551815943812,641506.548980887,0.0,1.0
2017-07-06,14.06,14.21,14.02,14.17,472115,8.07596840317581,8.16212738329504,8.05299267514402,8.13915165526325,821936.957726294,0.0,1.0
2017-07-07,14.2,14.22,14.0301,14.1,324226,8.15638345128709,8.16787131530299,8.05879404647204,8.09894413120761,564466.988034198,0.0,1.0
2017-07-10,14.06,14.2,14.04,14.14,291233,8.07596840317581,8.15638345128709,8.06448053915991,8.1219198592394,507027.241264314,0.0,1.0
2017-07-11,14.02,14.06,13.87,14.05,322849,8.05299267514402,8.07596840317581,7.96683369502479,8.07022447116786,562069.675534512,0.0,1.0
2017-07-12,14.05,14.15,13.99,14.03,257394,8.07022447116786,8.12766379124735,8.03576087912017,8.05873660715197,448114.635834493,0.0,1.0
2017-07-13,14.04,14.18,13.94,14.05,254181,8.06448053915991,8.1448955872712,8.00704121908043,8.07022447116786,442520.90666856,0.0,1.0
2017-07-14,13.93,14.005,13.885,13.96,301777,8.00129728707248,8.0443767771321,7.97544959303671,8.01852908309633,525384.004515357,0.0,1.0
2017-07-17,13.93,13.97,13.835,13.91,276577,8.00129728707248,8.02427301510427,7.94672993299697,7.98980942305658,481511.618900194,0.0,1.0
2017-07-18,13.91,13.97,13.78,13.89,277991,7.98980942305658,8.02427301510427,7.91513830695325,7.97832155904069,483973.347204156,0.0,1.0
2017-07-19,13.95,14.02,13.89,13.91,355787,8.01278515108838,8.05299267514402,7.97832155904069,7.98980942305658,619413.669081823,0.0,1.0
2017-07-20,13.93,14.0,13.8,13.95,541160,8.00129728707248,8.04150481112812,7.92662617096915,8.01278515108838,942142.07140879,0.0,1.0
2017-07-21,13.96,14.07,13.94,14.06,362306,8.01852908309633,8.08171233518376,8.00704121908043,8.07596840317581,630763.037408221,0.0,1.0
2017-07-24,13.92,14.04,13.815,13.93,297473,7.99555335506453,8.06448053915991,7.93524206898107,8.00129728707248,517890.879607116,0.0,1.0
2017-07-25,14.09,14.12,13.99,14.0,476664,8.09320019919966,8.1104319952235,8.03576087912017,8.04150481112812,829856.619716903,0.0,1.0
2017-07-26,13.85,14.1,13.82,14.1,652425,7.95534583100889,8.09894413120761,7.93811403498504,8.09894413120761,1135850.84067352,0.0,1.0
2017-07-27,14.07,14.23,13.9,14.1,388085,8.08171233518376,8.17361524731094,7.98406549104863,8.09894413120761,675643.443311923,0.0,1.0
2017-07-28,14.25,14.33,14.005,14.08,387738,8.18510311132684,8.23105456739042,8.0443767771321,8.08745626719171,675039.327525873,0.0,1.0
2017-07-31,14.26,14.35,14.19,14.26,264629,8.19084704333478,8.24254243140632,8.15063951927914,8.19084704333478,460710.537022021,0.0,1.0
2017-08-01,14.31,14.41,14.3,14.3,344831,8.21956670337453,8.27700602345402,8.21382277136658,8.21382277136658,600339.627145326,0.0,1.0
2017-08-02,14.25,14.27,14.11,14.23,279222,8.2339265333944,8.24548292151144,8.15303181657509,8.22237014527736,483234.029823158,0.085,1.0
2017-08-03,14.04,14.24,13.94,14.22,300172,8.11258445816543,8.22814833933588,8.0548025175802,8.21659195121883,519491.032941806,0.0,1.0
2017-08-04,14.04,14.17,14.02,14.1,252629,8.11258445816543,8.18770098092622,8.10102807004838,8.14725362251656,437210.999563768,0.0,1.0
2017-08-07,13.92,14.04,13.89,14.04,308444,8.04324612946316,8.11258445816543,8.02591154728759,8.11258445816543,533806.924578916,0.0,1.0
2017-08-08,13.9,14.08,13.85,13.9,322207,8.03168974134612,8.13569723439952,8.0027987710535,8.03168974134612,557625.785386646,0.0,1.0
2017-08-09,13.74,13.93,13.72,13.91,303550,7.93923863640976,8.04902432352168,7.92768224829271,8.03746793540464,525337.150198836,0.0,1.0
2017-08-10,13.63,13.8,13.62,13.66,310296,7.87567850176601,7.97390780076089,7.86990030770749,7.89301308394158,537012.078267495,0.0,1.0
2017-08-11,13.5,13.7094,13.44,13.65,445313,7.80056197900522,7.92155736259068,7.76589281465409,7.88723488988306,770678.512161076,0.0,1.0
2017-08-14,13.76,13.81,13.59,13.61,280150,7.9507950245268,7.97968599481942,7.85256572553192,7.86412211364897,484840.067956528,0.0,1.0
2017-08-15,13.67,13.89,13.66,13.87,262220,7.8987912780001,8.02591154728759,7.89301308394158,8.01435515917055,453809.611349494,0.0,1.0
2017-08-16,13.65,13.76,13.6,13.69,205051,7.88723488988306,7.9507950245268,7.85834391959044,7.91034766611715,354870.393626821,0.0,1.0
2017-08-17,13.34,13.7,13.325,13.61,470652,7.70811087406886,7.91612586017567,7.69944358298108,7.86412211364897,814531.314166967,0.0,1.0
2017-08-18,13.4,13.465,13.21,13.24,670251,7.74278003842,7.78033829980039,7.63299435130807,7.65032893348364,1159966.23376024,0.0,1.0
2017-08-21,13.42,13.43,13.27,13.37,200993,7.75433642653704,7.76011462059556,7.66766351565921,7.72544545624443,347847.438082408,0.0,1.0
2017-08-22,13.48,13.55,13.41,13.49,222855,7.78900559088818,7.82945294929783,7.74855823247852,7.7947837849467,385682.789021781,0.0,1.0
2017-08-23,13.44,13.5,13.39,13.39,278732,7.76589281465409,7.80056197900522,7.73700184436148,7.73700184436148,482386.013998425,0.0,1.0
2017-08-24,13.51,13.53,13.42,13.49,243730,7.80634017306374,7.81789656118079,7.75433642653704,7.7947837849467,421809.993799909,0.0,1.0
2017-08-25,13.71,13.73,13.53,13.53,321510,7.92190405423419,7.93346044235124,7.81789656118079,7.81789656118079,556419.526142079,0.0,1.0
2017-08-28,13.8,13.82,13.7,13.77,521655,7.97390780076089,7.98546418887794,7.91612586017567,7.95657321858533,902799.377654338,0.0,1.0
2017-08-29,13.79,13.88,13.67,13.67,448757,7.96812960670237,8.02013335322907,7.8987912780001,7.8987912780001,776638.851957764,0.0,1.0
2017-08-30,13.66,13.8,13.66,13.8,251799,7.89301308394158,7.97390780076089,7.89301308394158,7.97390780076089,435774.564595345,0.0,1.0
2017-08-31,13.72,13.81,13.65,13.7,265519,7.92768224829271,7.97968599481942,7.88723488988306,7.91612586017567,459519.007687844,0.0,1.0
2017-09-01,13.79,13.83,13.68,13.75,253227,7.96812960670237,7.99124238293646,7.90456947205862,7.94501683046828,438245.92499885,0.0,1.0
2017-09-05,13.57,13.82,13.51,13.74,290790,7.84100933741488,7.98546418887794,7.80634017306374,7.93923863640976,503254.125864996,0.0,1.0
2017-09-06,13.58,13.7,13.53,13.62,236453,7.8467875314734,7.91612586017567,7.81789656118079,7.86990030770749,409216.093480367,0.0,1.0
2017-09-07,13.4,13.63,13.35,13.59,301973,7.74278003842,7.87567850176601,7.71388906812739,7.85256572553192,522607.923758831,0.0,1.0
2017-09-08,13.52,13.6,13.39,13.39,256349,7.81211836712227,7.85834391959044,7.73700184436148,7.73700184436148,443648.997253571,0.0,1.0
2017-09-11,13.74,13.86,13.65,13.65,353269,7.93923863640976,8.00857696511203,7.88723488988306,7.88723488988306,611383.066096501,0.0,1.0
2017-09-12,13.9,13.94,13.75,13.76,329067,8.03168974134612,8.0548025175802,7.94501683046828,7.9507950245268,569498.006932896,0.0,1.0
2017-09-13,13.99,14.01,13.85,13.89,291446,8.08369348787282,8.09524987598986,8.0027987710535,8.02591154728759,504389.428683413,0.0,1.0
2017-09-14,14.005,14.075,13.95,13.97,358280,8.0923607789606,8.13280813737026,8.06058071163873,8.07213709975577,620055.325887792,0.0,1.0
2017-09-15,13.79,14.05,13.74,14.02,1410147,7.96812960670237,8.11836265222395,7.93923863640976,8.10102807004838,2440463.20652755,0.0,1.0
2017-09-18,13.88,13.96,13.79,13.86,614960,8.02013335322907,8.06635890569725,7.96812960670237,8.00857696511203,1064277.16648419,0.0,1.0
2017-09-19,13.94,13.99,13.84,13.9,634417,8.0548025175802,8.08369348787282,7.99702057699498,8.03168974134612,1097950.31730422,0.0,1.0
2017-09-20,14.06,14.18,13.92,13.96,843458,8.12414084628248,8.19347917498474,8.04324612946316,8.06635890569725,1459725.98264671,0.0,1.0
2017-09-21,14.15,14.25,14.07,14.09,404444,8.17614459280918,8.2339265333944,8.129919040341,8.14147542845804,699948.800444797,0.0,1.0
2017-09-22,14.27,14.34,14.08,14.1,401688,8.24548292151144,8.2859302799211,8.13569723439952,8.14725362251656,695179.144091815,0.0,1.0
2017-09-25,14.27,14.37,14.21,14.23,394243,8.24548292151144,8.30326486209667,8.21081375716031,8.22237014527736,682294.495489508,0.0,1.0
2017-09-26,14.39,14.445,14.26,14.26,427612,8.31482125021371,8.34660131753559,8.23970472745292,8.23970472745292,740044.373153764,0.0,1.0
2017-09-27,14.75,14.83,14.39,14.5,654793,8.52283623632052,8.5690617887887,8.31482125021371,8.37838138485746,1133213.93045675,0.0,1.0
2017-09-28,14.76,14.83,14.575,14.76,572701,8.52861443037904,8.5690617887887,8.42171784029638,8.52861443037904,991141.858856939,0.0,1.0
2017-09-29,14.7,14.94,14.7,14.75,626648,8.49394526602791,8.63262192343244,8.49394526602791,8.52283623632052,1084504.93987086,0.0,1.0
2017-10-02,14.89,14.9,14.66,14.75,521331,8.60373095313983,8.60950914719836,8.47083248979382,8.52283623632052,902238.64882329,0.0,1.0
2017-10-03,14.87,14.95,14.72,14.93,514609,8.59217456502279,8.63840011749097,8.50550165414495,8.62684372937392,890605.256223598,0.0,1.0
2017-10-04,14.77,14.88,14.74,14.86,353928,8.53439262443756,8.59795275908131,8.517058042262,8.58639637096427,612523.560848539,0.0,1.0
2017-10-05,14.9,14.92,14.74,14.76,550538,8.60950914719836,8.6210655353154,8.517058042262,8.52861443037904,952785.583910944,0.0,1.0
2017-10-06,14.83,14.94,14.77,14.94,243396,8.5690617887887,8.63262192343244,8.53439262443756,8.63262192343244,421231.958523459,0.0,1.0
2017-10-09,14.8,14.88,14.74,14.87,247783,8.55172720661313,8.59795275908131,8.517058042262,8.59217456502279,428824.296121622,0.0,1.0
2017-10-10,14.94,14.95,14.82,14.89,253201,8.63262192343244,8.63840011749097,8.56328359473018,8.60373095313983,438200.928240803,0.0,1.0
2017-10-11,14.89,14.98,14.83,14.92,309136,8.60373095313983,8.65573469966654,8.5690617887887,8.6210655353154,535004.530600783,0.0,1.0
2017-10-12,14.83,14.97,14.8,14.89,184997,8.5690617887887,8.64995650560801,8.55172720661313,8.60373095313983,320164.048016255,0.0,1.0
2017-10-13,14.86,14.92,14.5901,14.8,426311,8.58639637096427,8.6210655353154,8.43044291332475,8.55172720661313,737792.804606872,0.0,1.0
2017-10-16,14.92,15.015,14.81,14.87,377850,8.6210655353154,8.67595837887136,8.55750540067165,8.59217456502279,653924.039540868,0.0,1.0
2017-10-17,14.84,14.98,14.79,14.92,547266,8.57483998284722,8.65573469966654,8.54594901255461,8.6210655353154,947122.914975182,0.0,1.0
2017-10-18,14.87,14.95,14.86,14.94,337875,8.59217456502279,8.63840011749097,8.58639637096427,8.63262192343244,584741.52404359,0.0,1.0
2017-10-19,14.97,14.97,14.83,14.83,420872,8.64995650560801,8.64995650560801,8.5690617887887,8.5690617887887,728379.828952347,0.0,1.0
2017-10-20,14.96,15.11,14.94,15.11,339766,8.64417831154949,8.73085122242732,8.63262192343244,8.73085122242732,588014.17286924,0.0,1.0
2017-10-23,14.88,15.0,14.84,15.0,246253,8.59795275908131,8.66729108778358,8.57483998284722,8.66729108778358,426176.40997501,0.0,1.0
2017-10-24,14.94,15.03,14.91,14.93,566406,8.63262192343244,8.68462566995915,8.61528734125688,8.62684372937392,980247.451475943,0.0,1.0
2017-10-25,14.94,14.98,14.74,14.94,700727,8.63262192343244,8.65573469966654,8.517058042262,8.63262192343244,1212709.3567695,0.0,1.0
2017-10-26,14.98,15.04,14.92,14.94,345839,8.65573469966654,8.69040386401767,8.6210655353154,8.63262192343244,598524.377162297,0.0,1.0
2017-10-27,14.44,14.71,14.335,14.6,842861,8.34371222050632,8.49972346008643,8.28304118289184,8.43616332544268,1458692.78785617,0.0,1.0
2017-10-30,13.75,14.44,13.66,14.4,1109573,7.94501683046828,8.34371222050632,7.89301308394158,8.32059944427224,1920276.45448056,0.0,1.0
2017-10-31,13.79,13.84,13.63,13.78,516860,7.96812960670237,7.99702057699498,7.87567850176601,7.96235141264385,894500.937083745,0.0,1.0
2017-11-01,13.67,13.9,13.64,13.88,607631,7.8987912780001,8.03168974134612,7.88145669582453,8.02013335322907,1051593.27264856,0.0,1.0
2017-11-02,13.75,13.79,13.56,13.63,472702,7.99413147996572,8.01738713518017,7.88366711769711,7.92436451432239,813052.989719888,0.085,1.0
2017-11-03,13.65,13.7,13.56,13.7,324078,7.93599234192961,7.96506191094766,7.88366711769711,7.96506191094766,557417.964811745,0.0,1.0
2017-11-06,13.61,13.69,13.58,13.6,247171,7.91273668671516,7.95924799714405,7.89529494530433,7.90692277291155,425137.021891285,0.0,1.0
2017-11-07,13.32,13.67,13.31,13.6,420458,7.74413318641043,7.94762016953683,7.73831927260682,7.90692277291155,723192.696353399,0.0,1.0
2017-11-08,13.3,13.31,13.15,13.25,496899,7.73250535880321,7.73831927260682,7.64529665174904,7.70343578978515,854672.113802824,0.0,1.0
2017-11-09,13.27,13.32,13.14,13.21,605145,7.71506361739237,7.74413318641043,7.63948273794542,7.6801801345707,1040856.5046563,0.0,1.0
2017-11-10,13.35,13.41,13.25,13.27,438742,7.76157492782126,7.79645841064293,7.70343578978515,7.71506361739237,754641.391015234,0.0,1.0
2017-11-13,13.47,13.51,13.19,13.25,639579,7.8313418934646,7.85459754867905,7.66855230696348,7.70343578978515,1100083.38892591,0.0,1.0
2017-11-14,13.46,13.485,13.36,13.4,426390,7.82552797966099,7.84006276417002,7.76738884162488,7.79064449683932,733395.805997569,0.0,1.0
2017-11-15,13.32,13.455,13.24,13.35,839970,7.74413318641043,7.82262102275918,7.69762187598154,7.76157492782126,1444758.26160036,0.0,1.0
2017-11-16,13.38,13.53,13.034,13.12,972057,7.94762016953683,8.03671905036123,7.74209875110187,7.7931821094412,1636480.15161222,0.29,1.0
2017-11-17,13.42,13.5239,13.3,13.3,527222,7.97137987109001,8.03309569587438,7.90010076643048,7.90010076643048,887590.273505874,0.0,1.0
2017-11-20,13.47,13.66,13.39,13.49,698736,8.00107949803147,8.11393808040905,7.95356009492513,8.01295934880806,1176338.00817948,0.0,1.0
2017-11-21,13.43,13.61,13.4,13.56,772804,7.9773197964783,8.08423845346758,7.95950002031342,8.05453882652612,1301033.1771558,0.0,1.0
2017-11-22,13.58,13.7,13.46,13.49,700184,8.0664186773027,8.13769778196223,7.99513957264318,8.01295934880806,1178775.74923739,0.0,1.0
2017-11-24,13.51,13.59,13.46,13.59,152848,8.02483919958465,8.072358602691,7.99513957264318,8.072358602691,257323.097527846,0.0,1.0
2017-11-27,13.5,13.65,13.49,13.49,320750,8.01889927419635,8.10799815502076,8.01295934880806,8.01295934880806,539989.9477393,0.0,1.0
2017-11-28,13.76,13.78,13.48,13.52,481093,8.17333733429199,8.18521718506858,8.00701942341977,8.03077912497294,809931.048878388,0.0,1.0
2017-11-29,14.23,14.27,13.7619,13.83,485875,8.45251382754179,8.47627352909496,8.17446592011576,8.21491681201004,817981.655051699,0.0,1.0
2017-11-30,14.06,14.3,13.91,14.27,452923,8.3515350959408,8.49409330525984,8.26243621511639,8.47627352909496,762506.210755812,0.0,1.0
2017-12-01,14.1,14.16,13.6,14.1,514518,8.37529479749397,8.41093434982373,8.07829852807929,8.37529479749397,866202.799472889,0.0,1.0
2017-12-04,14.18,14.38,14.125,14.27,500134,8.42281420060032,8.54161270836619,8.3901446109647,8.47627352909496,841987.007085416,0.0,1.0
2017-12-05,13.96,14.24,13.94,14.21,374837,8.29213584205786,8.45845375293008,8.28025599128127,8.4406339767652,631046.647048343,0.0,1.0
2017-12-06,13.8,13.95,13.79,13.93,404039,8.19709703584516,8.28619591666957,8.19115711045687,8.27431606589298,680208.880731533,0.0,1.0
2017-12-07,13.71,13.84,13.63,13.77,388807,8.14363770735052,8.22085673739834,8.09611830424417,8.17927725968028,654565.460984175,0.0,1.0
2017-12-08,13.66,13.93,13.41,13.81,727751,8.11393808040905,8.27431606589298,7.96543994570171,8.20303696123346,1225185.42309345,0.0,1.0
2017-12-11,13.67,13.8,13.61,13.7,523061,8.11987800579734,8.19709703584516,8.08423845346758,8.13769778196223,880585.135010027,0.0,1.0
2017-12-12,13.59,13.8,13.58,13.68,440501,8.072358602691,8.19709703584516,8.0664186773027,8.12581793118564,741593.490160902,0.0,1.0
2017-12-13,13.51,13.67,13.49,13.6,492374,8.02483919958465,8.11987800579734,8.01295934880806,8.07829852807929,828922.869924209,0.0,1.0
2017-12-14,13.37,13.59,13.3,13.54,439340,7.94168024414854,8.072358602691,7.90010076643048,8.04265897574953,739638.920155211,0.0,1.0
2017-12-15,13.65,13.75,13.41,13.41,939452,8.10799815502076,8.16739740890369,7.96543994570171,7.96543994570171,1581588.88973837,0.0,1.0
2017-12-18,13.84,13.97,13.75,13.75,415357,8.22085673739834,8.29807576744615,8.16739740890369,8.16739740890369,699262.992122065,0.0,1.0
2017-12-19,13.68,13.91,13.64,13.85,319284,8.12581793118564,8.26243621511639,8.10205822963247,8.22679666278663,537521.903270443,0.0,1.0
2017-12-20,13.64,13.78,13.6,13.75,342351,8.10205822963247,8.18521718506858,8.07829852807929,8.16739740890369,576355.724391261,0.0,1.0
2017-12-21,13.71,13.76,13.61,13.65,309591,8.14363770735052,8.17333733429199,8.08423845346758,8.10799815502076,521203.516478746,0.0,1.0
2017-12-22,13.65,13.73,13.62,13.73,232154,8.10799815502076,8.15551755812711,8.09017837885588,8.15551755812711,390836.55908798,0.0,1.0
2017-12-26,13.66,13.76,13.64,13.66,342130,8.11393808040905,8.17333733429199,8.10205822963247,8.11393808040905,575983.66584582,0.0,1.0
2017-12-27,13.52,13.65,13.5,13.65,316159,8.03077912497294,8.10799815502076,8.01889927419635,8.10799815502076,532260.89442653,0.0,1.0
2017-12-28,13.52,13.53,13.44,13.52,364133,8.03077912497294,8.03671905036123,7.98325972186659,8.03077912497294,613026.218675462,0.0,1.0
2017-12-29,13.41,13.57,13.4,13.55,412795,7.96543994570171,8.06047875191441,7.95950002031342,8.04859890113782,694949.806631471,0.0,1.0
2018-01-02,13.37,13.51,13.29,13.46,446175,7.94168024414854,8.02483919958465,7.89416084104219,7.99513957264318,751145.798698619,0.0,1.0
2018-01-03,13.35,13.41,13.22,13.34,353860,7.92980039337195,7.96543994570171,7.85258136332413,7.92386046798366,595731.388642334,0.0,1.0
2018-01-04,13.4,13.6,13.39,13.43,248619,7.95950002031342,8.07829852807929,7.95356009492513,7.9773197964783,418555.762484792,0.0,1.0
2018-01-05,13.46,13.51,13.36,13.44,276435,7.99513957264318,8.02483919958465,7.93574031876024,7.98325972186659,465384.633525529,0.0,1.0
2018-01-08,13.37,13.44,13.29,13.42,331070,7.94168024414854,7.98325972186659,7.89416084104219,7.97137987109001,557363.90334544,0.0,1.0
2018-01-09,13.37,13.51,13.36,13.41,328483,7.94168024414854,8.02483919958465,7.93574031876024,7.96543994570171,553008.629784095,0.0,1.0
2018-01-10,13.53,13.67,13.37,13.37,412413,8.03671905036123,8.11987800579734,7.94168024414854,7.94168024414854,694306.700910392,0.0,1.0
2018-01-11,13.69,13.72,13.56,13.58,313114,8.13175785657393,8.14957763273881,8.05453882652612,8.0664186773027,527134.56740902,0.0,1.0
2018-01-12,13.74,13.86,13.69,13.76,328345,8.1614574835154,8.23273658817492,8.13175785657393,8.17333733429199,552776.303633548,0.0,1.0
2018-01-16,13.53,13.83,13.5,13.81,351922,8.03671905036123,8.21491681201004,8.01889927419635,8.20303696123346,592468.721397693,0.0,1.0
2018-01-17,13.59,13.62,13.47,13.58,352053,8.072358602691,8.09017837885588,8.00107949803147,8.0664186773027,592689.262888429,0.0,1.0
2018-01-18,13.41,13.69,13.36,13.6,675591,7.96543994570171,8.13175785657393,7.93574031876024,8.07829852807929,1137372.87227792,0.0,1.0
2018-01-19,13.63,13.63,13.36,13.36,356095,8.09611830424417,8.09611830424417,7.93574031876024,7.93574031876024,599494.062167501,0.0,1.0
2018-01-22,13.63,13.64,13.5,13.56,291522,8.09611830424417,8.10205822963247,8.01889927419635,8.05453882652612,490783.942462529,0.0,1.0
2018-01-23,13.52,13.61,13.44,13.55,239054,8.03077912497294,8.08423845346758,7.98325972186659,8.04859890113782,402452.866615341,0.0,1.0
2018-01-24,13.46,13.54,13.37,13.54,575602,7.99513957264318,8.04265897574953,7.94168024414854,8.04265897574953,969039.108023808,0.0,1.0
2018-01-25,13.37,13.54,13.3,13.52,268794,7.94168024414854,8.04265897574953,7.90010076643048,8.03077912497294,452520.835581099,0.0,1.0
2018-01-26,13.27,13.38,13.15,13.38,693302,7.8822809902656,7.94762016953683,7.81100188560608,7.94762016953683,1167189.74512097,0.0,1.0
2018-01-29,13.15,13.83,13.15,13.65,797761,7.81100188560608,8.21491681201004,7.81100188560608,8.10799815502076,1343048.85642541,0.0,1.0
2018-01-30,13.12,13.25,13.06,13.1,455015,7.7931821094412,7.87040113948901,7.75754255711144,7.78130225866461,766028.140516282,0.0,1.0
2018-01-31,13.08,13.22,13.05,13.14,424677,7.76942240788802,7.85258136332413,7.75160263172314,7.80506196021779,714953.424898154,0.0,1.0
2018-02-01,13.15,13.17,12.85,13.02,557163,7.86149125140658,7.87344789209313,7.68214164110833,7.783773086944,931972.473885169,0.085,1.0
2018-02-02,13.12,13.28,12.98,13.09,624987,7.84355629037675,7.93920941586915,7.7598598055709,7.82562132934693,1045422.39979336,0.0,1.0
2018-02-05,12.65,13.15,12.65,13.01,565669,7.56257523424283,7.86149125140658,7.56257523424283,7.77779476660073,946200.550521391,0.0,1.0
2018-02-06,12.71,12.79,12.36,12.52,652802,7.59844515630248,7.64627171904868,7.38920394428785,7.48485706978025,1091948.84602385,0.0,1.0
2018-02-07,12.8,12.84,12.68,12.68,522744,7.65225003939195,7.67616332076505,7.58051019527265,7.58051019527265,874399.446640622,0.0,1.0
2018-02-08,12.58,12.89,12.57,12.83,553507,7.5207269918399,7.70605492248143,7.51474867149663,7.67018500042178,925857.043814393,0.0,1.0
2018-02-09,12.77,12.88,12.57,12.7,530456,7.63431507836213,7.70007660213815,7.51474867149663,7.5924668359592,887299.391034995,0.0,1.0
2018-02-12,12.82,12.96,12.71,12.8,393665,7.6642066800785,7.74790316488435,7.59844515630248,7.65225003939195,658487.630966172,0.0,1.0
2018-02-13,12.83,12.86,12.74,12.75,295558,7.67018500042178,7.6881199614516,7.6163801173323,7.62235843767558,494383.00898759,0.0,1.0
2018-02-14,12.87,12.93,12.73,12.73,687017,7.69409828179488,7.72996820385453,7.61040179698903,7.61040179698903,1149180.64029946,0.0,1.0
2018-02-15,12.9,12.95,12.84,12.95,372437,7.7120332428247,7.74192484454108,7.67616332076505,7.74192484454108,622979.329669003,0.0,1.0
2018-02-16,12.94,13.04,12.85,12.85,513807,7.7359465241978,7.79572972763055,7.68214164110833,7.68214164110833,859450.431721987,0.0,1.0
2018-02-20,12.76,13.04,12.74,12.93,403055,7.62833675801885,7.79572972763055,7.6163801173323,7.72996820385453,674194.383801126,0.0,1.0
2018-02-21,12.77,12.87,12.75,12.75,322469,7.63431507836213,7.69409828179488,7.62235843767558,7.62235843767558,539397.324806702,0.0,1.0
2018-02-22,12.71,12.885,12.69,12.81,323723,7.59844515630248,7.70306576230979,7.58648851561593,7.65822835973523,541494.903939293,0.0,1.0
2018-02-23,12.83,12.83,12.7,12.74,361576,7.67018500042178,7.67018500042178,7.5924668359592,7.6163801173323,604812.019494302,0.0,1.0
2018-02-26,12.86,12.9,12.76,12.9,386487,7.6881199614516,7.7120332428247,7.62833675801885,7.7120332428247,646480.914049313,0.0,1.0
2018-02-27,12.71,13.03,12.7,12.84,382594,7.59844515630248,7.78975140728728,7.5924668359592,7.67616332076505,639969.05155874,0.0,1.0
2018-02-28,12.49,12.78,12.48,12.72,461553,7.46692210875043,7.6402933987054,7.46094378840715,7.60442347664575,772044.610354818,0.0,1.0
2018-03-01,12.47,12.59,12.41,12.48,426541,7.45496546806388,7.52670531218318,7.41909554600423,7.46094378840715,713479.665705465,0.0,1.0
2018-03-02,12.62,12.65,12.36,12.4,479883,7.544640273213,7.56257523424283,7.38920394428785,7.41311722566095,802705.396240304,0.0,1.0
2018-03-05,12.72,12.8,12.55,12.6,489285,7.60442347664575,7.65225003939195,7.50279203081008,7.53268363252645,818432.221602843,0.0,1.0
2018-03-06,12.83,12.86,12.66,12.78,446680,7.67018500042178,7.6881199614516,7.5685535545861,7.6402933987054,747166.38512433,0.0,1.0
2018-03-07,13.01,13.08,12.76,12.78,415903,7.77779476660073,7.81964300900365,7.62833675801885,7.6402933987054,695685.370001711,0.0,1.0
2018-03-08,12.9,13.03,12.85,13.02,226128,7.7120332428247,7.78975140728728,7.68214164110833,7.783773086944,378246.709804322,0.0,1.0
2018-03-09,13.05,13.07,12.9,12.95,291423,7.80170804797383,7.81366468866038,7.7120332428247,7.74192484454108,487466.350524061,0.0,1.0
2018-03-12,12.99,13.07,12.93,13.04,281860,7.76583812591418,7.81366468866038,7.72996820385453,7.79572972763055,471470.218749762,0.0,1.0
2018-03-13,12.99,13.07,12.97,12.99,225794,7.76583812591418,7.81366468866038,7.75388148522763,7.76583812591418,377688.024453217,0.0,1.0
2018-03-14,12.85,13.05,12.84,13.05,316037,7.68214164110833,7.80170804797383,7.67616332076505,7.80170804797383,528638.450021353,0.0,1.0
2018-03-15,12.9,12.95,12.82,12.88,290904,7.7120332428247,7.74192484454108,7.6642066800785,7.70007660213815,486598.213706027,0.0,1.0
2018-03-16,12.91,13.03,12.88,12.9,764380,7.71801156316798,7.78975140728728,7.70007660213815,7.7120332428247,1278586.55292678,0.0,1.0
2018-03-19,12.89,12.92,12.76,12.9,313428,7.70605492248143,7.72398988351125,7.62833675801885,7.7120332428247,524274.347982333,0.0,1.0
2018-03-20,12.77,12.94,12.76,12.9,247107,7.63431507836213,7.7359465241978,7.62833675801885,7.7120332428247,413338.50615411,0.0,1.0
2018-03-21,12.8,12.86,12.72,12.77,249642,7.65225003939195,7.6881199614516,7.60442347664575,7.63431507836213,417578.827606358,0.0,1.0
2018-03-22,12.6,12.86,12.59,12.73,387818,7.53268363252645,7.6881199614516,7.52670531218318,7.61040179698903,648707.291900572,0.0,1.0
2018-03-23,12.27,12.66,12.27,12.62,500357,7.33539906119838,7.5685535545861,7.33539906119838,7.544640273213,836952.473720907,0.0,1.0
2018-03-26,12.48,12.5,12.3,12.41,458473,7.46094378840715,7.4729004290937,7.3533340222282,7.41909554600423,766892.661608103,0.0,1.0
2018-03-27,12.27,12.51,12.25,12.51,431298,7.33539906119838,7.47887874943698,7.32344242051183,7.47887874943698,721436.750182129,0.0,1.0
2018-03-28,12.41,12.47,12.28,12.3,444690,7.41909554600423,7.45496546806388,7.34137738154165,7.3533340222282,743837.69096655,0.0,1.0
2018-03-29,12.35,12.49,12.35,12.46,468741,7.38322562394458,7.46692210875043,7.38322562394458,7.4489871477206,784068.054377997,0.0,1.0
2018-04-02,12.27,12.45,12.19,12.35,403933,7.33539906119838,7.44300882737733,7.28757249845218,7.38322562394458,675663.023736066,0.0,1.0
2018-04-03,12.34,12.44,12.23,12.3,395701,7.3772473036013,7.43703050703405,7.31148577982528,7.3533340222282,661893.269813027,0.0,1.0
2018-04-04,12.46,12.49,12.21,12.22,288387,7.4489871477206,7.46692210875043,7.29952913913873,7.305507459482,482388.001045156,0.0,1.0
2018-04-05,12.51,12.56,12.43,12.53,324730,7.47887874943698,7.50877035115335,7.43105218669078,7.49083539012353,543179.323545768,0.0,1.0
2018-04-06,12.35,12.52,12.27,12.46,197522,7.38322562394458,7.48485706978025,7.33539906119838,7.4489871477206,330397.149463885,0.0,1.0
2018-04-09,12.31,12.51,12.31,12.4,199109,7.35931234257148,7.47887874943698,7.35931234257148,7.41311722566095,333051.741236949,0.0,1.0
2018-04-10,12.53,12.58,12.37,12.42,396173,7.49083539012353,7.5207269918399,7.39518226463113,7.4250738663475,662682.789231354,0.0,1.0
2018-04-11,12.5,12.51,12.41,12.47,332201,7.4729004290937,7.47887874943698,7.41909554600423,7.45496546806388,555676.144677818,0.0,1.0
2018-04-12,12.67,12.7,12.51,12.54,490417,7.57453187492938,7.5924668359592,7.47887874943698,7.4968137104668,820325.730038324,0.0,1.0
2018-04-13,12.6,12.72,12.56,12.72,345511,7.53268363252645,7.60442347664575,7.50877035115335,7.60442347664575,577939.923190411,0.0,1.0
2018-04-16,12.66,12.74,12.6,12.6,413985,7.5685535545861,7.6163801173323,7.53268363252645,7.53268363252645,692477.111009439,0.0,1.0
2018-04-17,12.54,12.71,12.5,12.71,391306,7.4968137104668,7.59844515630248,7.4729004290937,7.59844515630248,654541.706585165,0.0,1.0
2018-04-18,12.47,12.62,12.46,12.58,386141,7.45496546806388,7.544640273213,7.4489871477206,7.5207269918399,645902.156170623,0.0,1.0
2018-04-19,12.57,12.6,12.43,12.48,282681,7.51474867149663,7.53268363252645,7.43105218669078,7.46094378840715,472843.514178676,0.0,1.0
2018-04-20,12.58,12.66,12.52,12.52,266142,7.5207269918399,7.5685535545861,7.48485706978025,7.48485706978025,445178.553035192,0.0,1.0
2018-04-23,12.63,12.66,12.56,12.63,221656,7.55061859355628,7.5685535545861,7.50877035115335,7.55061859355628,370766.347857792,0.0,1.0
2018-04-24,12.78,12.83,12.62,12.7,304208,7.6402933987054,7.67018500042178,7.544640273213,7.5924668359592,508851.955954827,0.0,1.0
2018-04-25,12.73,12.79,12.43,12.78,323280,7.61040179698903,7.64627171904868,7.43105218669078,7.6402933987054,540753.893129295,0.0,1.0
2018-04-26,12.63,12.73,12.56,12.73,177679,7.55061859355628,7.61040179698903,7.50877035115335,7.61040179698903,297205.552392106,0.0,1.0
2018-04-27,12.64,12.7,12.58,12.65,154721,7.55659691389955,7.5924668359592,7.5207269918399,7.56257523424283,258803.46170149,0.0,1.0
2018-04-30,12.47,12.63,12.42,12.61,511979,7.45496546806388,7.55061859355628,7.4250738663475,7.53866195286973,856392.716686598,0.0,1.0
2018-05-01,12.53,12.57,12.27,12.44,533466,7.49083539012353,7.51474867149663,7.33539906119838,7.43703050703405,892334.250037467,0.0,1.0
2018-05-02,12.6,12.69,12.45,12.5,514949,7.53268363252645,7.58648851561593,7.44300882737733,7.4729004290937,861360.667263788,0.0,1.0
2018-05-03,12.62,12.65,12.45,12.56,505059,7.59545599613084,7.61351175523416,7.49314002787868,7.5593444779242,839165.493585489,0.085,1.0
2018-05-04,12.72,12.83,12.58,12.63,410934,7.65564185980858,7.72184630985409,7.57138165065974,7.60147458249861,682774.948948656,0.0,1.0
2018-05-07,12.69,12.77,12.63,12.72,223117,7.63758610070526,7.68573479164745,7.60147458249861,7.65564185980858,370713.297718313,0.0,1.0
2018-05-08,12.82,12.86,12.72,12.76,355460,7.71582772348632,7.73990206895742,7.65564185980858,7.67971620527968,590603.803416825,0.0,1.0
2018-05-09,12.92,12.98,12.81,12.85,301311,7.77601358716406,7.81212510537071,7.70980913711855,7.73388348258964,500634.171527955,0.0,1.0
2018-05-10,12.91,12.97,12.84,12.92,191954,7.76999500079629,7.80610651900293,7.72786489622187,7.77601358716406,318935.358355576,0.0,1.0
2018-05-11,12.86,12.98,12.84,12.94,277476,7.73990206895742,7.81212510537071,7.72786489622187,7.78805075989961,461031.848750596,0.0,1.0
2018-05-14,12.8,12.94,12.78,12.9,353598,7.70379055075077,7.78805075989961,7.69175337801522,7.76397641442851,587510.053678564,0.0,1.0
2018-05-15,12.93,12.98,12.76,12.76,250632,7.78203217353184,7.81212510537071,7.67971620527968,7.67971620527968,416430.01310405,0.0,1.0
2018-05-16,13.03,13.11,12.91,12.95,312070,7.84221803720958,7.89036672815177,7.76999500079629,7.79406934626738,518510.462308806,0.0,1.0
2018-05-17,13.1,13.12,13.0,13.0,283462,7.88434814178399,7.89638531451954,7.82416227810625,7.82416227810625,470977.705857593,0.0,1.0
2018-05-18,13.1,13.15,13.08,13.15,240255,7.88434814178399,7.91444107362286,7.87231096904845,7.91444107362286,399188.422860263,0.0,1.0
2018-05-21,13.14,13.18,13.09,13.12,310511,7.90842248725509,7.93249683272619,7.87832955541622,7.89638531451954,515920.153048899,0.0,1.0
2018-05-22,13.15,13.24,13.13,13.16,384626,7.91444107362286,7.96860835093283,7.90240390088732,7.92045965999064,639063.687877679,0.0,1.0
2018-05-23,13.15,13.18,13.09,13.1,286728,7.91444107362286,7.93249683272619,7.87832955541622,7.88434814178399,476404.229297528,0.0,1.0
2018-05-24,13.08,13.14,12.92,13.14,357820,7.87231096904845,7.90842248725509,7.77601358716406,7.90842248725509,594524.989980893,0.0,1.0
2018-05-25,13.04,13.11,12.98,13.1,299147,7.84823662357735,7.89036672815177,7.81212510537071,7.88434814178399,497038.642831072,0.0,1.0
2018-05-29,12.99,13.08,12.89,13.0,337314,7.81814369173848,7.87231096904845,7.75795782806074,7.82416227810625,560453.866386493,0.0,1.0
2018-05-30,13.18,13.21,13.05,13.05,356717,7.93249683272619,7.95055259182951,7.85425520994512,7.85425520994512,592692.33371811,0.0,1.0
2018-05-31,13.14,13.25,13.09,13.17,276332,7.90842248725509,7.9746269373006,7.87832955541622,7.92647824635841,459131.070178861,0.0,1.0
2018-06-01,13.24,13.29,13.19,13.2,232761,7.96860835093283,7.9987012827717,7.93851541909396,7.94453400546173,386736.993999616,0.0,1.0
2018-06-04,13.35,13.36,13.26,13.28,283023,8.03481280097835,8.04083138734612,7.98064552366838,7.99268269640393,470248.298695886,0.0,1.0
2018-06-05,13.36,13.39,13.2,13.39,257822,8.04083138734612,8.05888714644944,7.94453400546173,8.05888714644944,428376.339966614,0.0,1.0
2018-06-06,13.51,13.51,13.36,13.38,397198,8.13111018286273,8.13111018286273,8.04083138734612,8.05286856008167,659952.313929994,0.0,1.0
2018-06-07,13.5,13.55,13.46,13.55,365269,8.12509159649496,8.15518452833383,8.10101725102386,8.15518452833383,606901.650453666,0.0,1.0
2018-06-08,13.51,13.54,13.44,13.5,267211,8.13111018286273,8.14916594196605,8.08898007828831,8.12509159649496,443976.348716629,0.0,1.0
2018-06-11,13.49,13.57,13.42,13.51,371067,8.11907301012718,8.16722170106937,8.07694290555276,8.13111018286273,616535.141851322,0.0,1.0
2018-06-12,13.35,13.52,13.3,13.49,261555,8.03481280097835,8.1371287692305,8.00471986913947,8.11907301012718,434578.79312071,0.0,1.0
2018-06-13,13.35,13.42,13.24,13.34,454373,8.03481280097835,8.07694290555276,7.96860835093283,8.02879421461057,754949.70452347,0.0,1.0
2018-06-14,13.17,13.19,13.0,13.16,477230,8.07694290555276,8.08920857435391,7.97268472074305,8.07081007115219,778155.692505773,0.25,1.0
2018-06-15,13.33,13.35,13.07,13.16,618367,8.17506825596191,8.18733392476305,8.01561456154705,8.07081007115219,1008289.08724874,0.0,1.0
2018-06-18,13.38,13.4,13.23,13.27,283842,8.20573242796477,8.21799809676591,8.11373991195619,8.13827124955848,462823.519209236,0.0,1.0
2018-06-19,13.55,13.57,13.31,13.31,435029,8.30999061277448,8.32225628157563,8.16280258716077,8.16280258716077,709344.116579205,0.0,1.0
2018-06-20,13.65,13.67,13.53,13.57,391016,8.3713189567802,8.38358462558134,8.29772494397334,8.32225628157563,637577.9524775,0.0,1.0
2018-06-21,13.6,13.65,13.5,13.64,436745,8.34065478477734,8.3713189567802,8.27932644077162,8.36518612237963,712142.170281486,0.0,1.0
2018-06-22,13.53,13.68,13.44,13.67,814010,8.29772494397334,8.38971745998191,8.2425294343682,8.38358462558134,1327298.19008994,0.0,1.0
2018-06-25,13.51,13.57,13.36,13.52,401355,8.2854592751722,8.32225628157563,8.19346675916362,8.29159210957277,654436.38909049,0.0,1.0
2018-06-26,13.53,13.54,13.16,13.5,389865,8.29772494397334,8.30385777837391,8.07081007115219,8.27932644077162,635701.169370666,0.0,1.0
2018-06-27,13.22,13.56,13.21,13.54,382742,8.10760707755562,8.31612344717506,8.10147424315505,8.30385777837391,624086.637598317,0.0,1.0
2018-06-28,13.16,13.32,13.15,13.21,202438,8.07081007115219,8.16893542156134,8.06467723675162,8.10147424315505,330088.808497965,0.0,1.0
2018-06-29,13.16,13.32,13.11,13.25,468914,8.07081007115219,8.16893542156134,8.04014589914933,8.12600558075734,764595.893794716,0.0,1.0
2018-07-02,13.2,13.21,13.09,13.12,354870,8.09534140875448,8.10147424315505,8.02788023034819,8.0462787335499,578639.462312771,0.0,1.0
2018-07-03,13.21,13.29,13.19,13.25,215286,8.10147424315505,8.15053691835962,8.08920857435391,8.12600558075734,351038.338781715,0.0,1.0
2018-07-05,13.31,13.34,13.19,13.28,330710,8.16280258716077,8.18120109036248,8.08920857435391,8.14440408395905,539244.953310949,0.0,1.0
2018-07-06,13.36,13.38,13.26,13.32,169596,8.19346675916362,8.20573242796477,8.13213841515791,8.16893542156134,276537.713107326,0.0,1.0
2018-07-09,13.43,13.44,13.37,13.4,314424,8.23639659996762,8.2425294343682,8.19959959356419,8.21799809676591,512689.532218082,0.0,1.0
2018-07-10,13.29,13.47,13.18,13.47,254288,8.15053691835962,8.26092793756991,8.08307573995334,8.26092793756991,414633.729513878,0.0,1.0
2018-07-11,13.25,13.32,13.16,13.16,159928,8.12600558075734,8.16893542156134,8.07081007115219,8.07081007115219,260773.387236895,0.0,1.0
2018-07-12,13.12,13.29,13.06,13.29,334612,8.0462787335499,8.15053691835962,8.00948172714648,8.15053691835962,545607.427405532,0.0,1.0
2018-07-13,12.93,13.12,12.89,13.12,425785,7.92975487993905,8.0462787335499,7.90522354233676,8.0462787335499,694271.151297216,0.0,1.0
2018-07-16,13.05,13.08,12.92,12.92,331764,8.0033488927459,8.02174739594762,7.92362204553847,7.92362204553847,540963.571377502,0.0,1.0
2018-07-17,13.02,13.15,13.01,13.04,273416,7.98495038954419,8.06467723675162,7.97881755514362,7.99721605834533,445823.223230221,0.0,1.0
2018-07-18,13.05,13.09,12.97,13.0,217659,8.0033488927459,8.02788023034819,7.95428621754133,7.97268472074305,354907.675282598,0.0,1.0
2018-07-19,13.08,13.15,12.93,13.03,411396,8.02174739594762,8.06467723675162,7.92975487993905,7.99108322394476,670808.916610659,0.0,1.0
2018-07-20,13.2,13.22,13.05,13.06,247242,8.09534140875448,8.10760707755562,8.0033488927459,8.00948172714648,403144.751433297,0.0,1.0
2018-07-23,13.25,13.28,13.15,13.17,348580,8.12600558075734,8.14440408395905,8.06467723675162,8.07694290555276,568383.193205922,0.0,1.0
2018-07-24,13.18,13.26,13.15,13.24,279057,8.08307573995334,8.13213841515791,8.06467723675162,8.11987274635676,455021.254077873,0.0,1.0
2018-07-25,13.11,13.19,13.03,13.19,360010,8.04014589914933,8.08920857435391,7.99108322394476,8.08920857435391,587020.578880212,0.0,1.0
2018-07-26,13.2,13.3,13.1,13.1,390522,8.09534140875448,8.15666975276019,8.03401306474876,8.03401306474876,636772.452169267,0.0,1.0
2018-07-27,13.07,13.2,13.0,13.17,396347,8.01561456154705,8.09534140875448,7.97268472074305,8.07694290555276,646270.507423225,0.0,1.0
2018-07-30,13.03,13.22,13.0,13.0,265755,7.99108322394476,8.10760707755562,7.97268472074305,7.97268472074305,433331.446182913,0.0,1.0
2018-07-31,13.07,13.09,12.95,13.05,294173,8.01561456154705,8.02788023034819,7.94202054874019,8.0033488927459,479668.911282821,0.0,1.0
2018-08-01,13.1,13.15,13.02,13.06,278877,8.03401306474876,8.06467723675162,7.98495038954419,8.00948172714648,454727.75194127,0.0,1.0
2018-08-02,13.15,13.16,12.94,12.98,223418,8.11680632915648,8.12297880545242,7.98718432694181,8.01187423212556,361958.457656747,0.085,1.0
2018-08-03,13.12,13.33,13.07,13.2,495523,8.09828890026867,8.22791090248334,8.06742651878899,8.14766871063616,802794.496474967,0.0,1.0
2018-08-06,13.04,13.13,12.98,13.11,143335,8.04890908990118,8.10446137656461,8.01187423212556,8.09211642397273,232216.363624371,0.0,1.0
2018-08-07,13.0,13.11,12.94,13.11,193072,8.02421918471743,8.09211642397273,7.98718432694181,8.09211642397273,312795.044878673,0.0,1.0
2018-08-08,13.11,13.14,12.92,13.01,194463,8.09211642397273,8.11063385286054,7.97483937434994,8.03039166101337,315048.59747784,0.0,1.0
2018-08-09,13.15,13.16,13.07,13.13,206400,8.11680632915648,8.12297880545242,8.06742651878899,8.10446137656461,334387.675390311,0.0,1.0
2018-08-10,13.15,13.2,13.05,13.11,280422,8.11680632915648,8.14766871063616,8.05508156619712,8.09211642397273,454310.371648749,0.0,1.0
2018-08-13,13.2,13.25,13.12,13.17,348419,8.14766871063616,8.17853109211585,8.09828890026867,8.12915128174835,564471.993565004,0.0,1.0
2018-08-14,13.38,13.4,13.21,13.21,485193,8.25877328396302,8.27111823655489,8.1538411869321,8.1538411869321,786058.911752186,0.0,1.0
2018-08-15,13.23,13.41,13.22,13.32,228847,8.16618613952397,8.27729071285083,8.16001366322804,8.2217384261874,370753.955184334,0.0,1.0
2018-08-16,13.38,13.41,13.27,13.27,139923,8.25877328396302,8.27729071285083,8.19087604470772,8.19087604470772,226688.598370342,0.0,1.0
2018-08-17,13.38,13.41,13.33,13.34,200834,8.25877328396302,8.27729071285083,8.22791090248334,8.23408337877927,325370.224802993,0.0,1.0
2018-08-20,13.4,13.45,13.31,13.4,156172,8.27111823655489,8.30198061803457,8.21556594989146,8.27111823655489,253013.527330696,0.0,1.0
2018-08-21,13.47,13.59,13.41,13.42,345019,8.31432557062645,8.38839528617769,8.27729071285083,8.28346318914677,558963.669454892,0.0,1.0
2018-08-22,13.43,13.44,13.35,13.44,229367,8.2896356654427,8.29580814173864,8.24025585507521,8.29580814173864,371596.404754116,0.0,1.0
2018-08-23,13.44,13.46,13.38,13.41,192529,8.29580814173864,8.30815309433051,8.25877328396302,8.27729071285083,311915.333116382,0.0,1.0
2018-08-24,13.47,13.52,13.43,13.5,247124,8.31432557062645,8.34518795210613,8.2896356654427,8.33284299951426,400364.437466837,0.0,1.0
2018-08-27,13.45,13.51,13.37,13.48,339967,8.30198061803457,8.33901547581019,8.25260080766708,8.32049804692238,550778.947865397,0.0,1.0
2018-08-28,13.28,13.5,13.25,13.48,323791,8.19704852100365,8.33284299951426,8.17853109211585,8.32049804692238,524572.285863877,0.0,1.0
2018-08-29,13.23,13.31,13.18,13.31,202898,8.16618613952397,8.21556594989146,8.13532375804429,8.21556594989146,328714.101556896,0.0,1.0
2018-08-30,13.16,13.27,13.12,13.19,260165,8.12297880545242,8.19087604470772,8.09828890026867,8.14149623434023,421492.100619769,0.0,1.0
2018-08-31,13.21,13.24,13.12,13.16,222187,8.1538411869321,8.17235861581991,8.09828890026867,8.12297880545242,359964.120309821,0.0,1.0
2018-09-04,13.21,13.34,13.16,13.18,177958,8.1538411869321,8.23408337877927,8.12297880545242,8.13532375804429,288308.9241139,0.0,1.0
2018-09-05,13.32,13.38,13.22,13.22,177394,8.2217384261874,8.25877328396302,8.16001366322804,8.16001366322804,287395.190349752,0.0,1.0
2018-09-06,13.29,13.37,13.28,13.33,165074,8.20322099729959,8.25260080766708,8.19704852100365,8.22791090248334,267435.61592723,0.0,1.0
2018-09-07,13.3,13.31,13.19,13.28,177261,8.20939347359553,8.21556594989146,8.14149623434023,8.19704852100365,287179.717671327,0.0,1.0
2018-09-10,13.25,13.37,13.23,13.32,143778,8.17853109211585,8.25260080766708,8.16618613952397,8.2217384261874,232934.065854012,0.0,1.0
2018-09-11,13.21,13.28,13.19,13.25,127888,8.1538411869321,8.19704852100365,8.14149623434023,8.17853109211585,207190.751115873,0.0,1.0
2018-09-12,13.1,13.18,13.03,13.18,232888,8.0859439476768,8.13532375804429,8.04273661360524,8.13532375804429,377300.760398734,0.0,1.0
2018-09-13,13.06,13.15,13.02,13.13,192249,8.06125404249305,8.11680632915648,8.03656413730931,8.10446137656461,311461.706424961,0.0,1.0
2018-09-14,13.17,13.22,13.03,13.03,395799,8.12915128174835,8.16001366322804,8.04273661360524,8.04273661360524,641232.110134737,0.0,1.0
2018-09-17,13.08,13.19,13.04,13.19,182127,8.07359899508493,8.14149623434023,8.04890908990118,8.14149623434023,295063.101530093,0.0,1.0
2018-09-18,12.99,13.24,12.99,13.06,218755,8.0180467084215,8.17235861581991,8.0180467084215,8.06125404249305,354403.953149261,0.0,1.0
2018-09-19,13.0,13.13,12.98,13.01,201400,8.02421918471743,8.10446137656461,8.01187423212556,8.03039166101337,326287.198757794,0.0,1.0
2018-09-20,13.06,13.14,12.98,13.04,215922,8.06125404249305,8.11063385286054,8.01187423212556,8.04890908990118,349814.223089277,0.0,1.0
2018-09-21,12.97,13.15,12.88,13.04,1006513,8.00570175582962,8.11680632915648,7.9501494691662,8.04890908990118,1630647.00736496,0.0,1.0
2018-09-24,12.82,13.02,12.78,12.97,262690,7.91311461139058,8.03656413730931,7.88842470620683,8.00570175582962,425582.84131919,0.0,1.0
2018-09-25,12.87,12.96,12.79,12.88,240977,7.94397699287026,7.99952927953369,7.89459718250277,7.9501494691662,390405.711494821,0.0,1.0
2018-09-26,12.78,12.99,12.76,12.93,346948,7.88842470620683,8.0180467084215,7.87607975361496,7.98101185064588,562088.833339717,0.0,1.0
2018-09-27,12.67,12.81,12.64,12.78,224245,7.82052746695153,7.90694213509464,7.80201003806372,7.88842470620683,363298.276491765,0.0,1.0
2018-09-28,12.74,12.78,12.64,12.66,253052,7.86373480102308,7.88842470620683,7.80201003806372,7.81435499065559,409968.36256235,0.0,1.0
2018-10-01,12.63,12.79,12.61,12.77,302453,7.79583756176778,7.89459718250277,7.78349260917591,7.88225222991089,490002.691786947,0.0,1.0
2018-10-02,12.54,12.7,12.46,12.61,209210,7.74028527510435,7.83904489583934,7.69090546473686,7.78349260917591,338940.143257786,0.0,1.0
2018-10-03,12.8,12.84,12.52,12.56,287351,7.9007696587987,7.92545956398245,7.72794032251248,7.75263022769623,465536.012166092,0.0,1.0
2018-10-04,12.83,12.92,12.74,12.8,265941,7.91928708768651,7.97483937434994,7.86373480102308,7.9007696587987,430849.771225653,0.0,1.0
2018-10-05,12.79,12.89,12.71,12.87,215505,7.89459718250277,7.95632194546213,7.84521737213528,7.94397699287026,349138.643338125,0.0,1.0
2018-10-08,13.04,13.05,12.77,12.8,234796,8.04890908990118,8.05508156619712,7.88225222991089,7.9007696587987,380391.902281703,0.0,1.0
2018-10-09,13.04,13.09,12.98,13.0,229768,8.04890908990118,8.07977147138086,8.01187423212556,8.02421918471743,372246.062980044,0.0,1.0
2018-10-10,12.94,13.2,12.93,13.01,309380,7.98718432694181,8.14766871063616,7.98101185064588,8.03039166101337,501225.092113636,0.0,1.0
2018-10-11,12.55,12.96,12.54,12.89,293208,7.74645775140029,7.99952927953369,7.74028527510435,7.95632194546213,475024.910493422,0.0,1.0
2018-10-12,12.24,12.65,12.04,12.65,468770,7.55511098622626,7.80818251435966,7.43166146030753,7.80818251435966,759452.08620502,0.0,1.0
2018-10-15,12.37,12.42,12.16,12.25,416738,7.63535317807343,7.66621555955312,7.50573117585877,7.5612834625222,675155.286176393,0.0,1.0
2018-10-16,12.44,12.46,12.21,12.4,290698,7.67856051214499,7.69090546473686,7.53659355733845,7.65387060696124,470958.471223899,0.0,1.0
2018-10-17,12.4,12.51,12.27,12.42,284829,7.65387060696124,7.72176784621654,7.57362841511407,7.66621555955312,461450.13175265,0.0,1.0
2018-10-18,12.28,12.53,12.25,12.39,227914,7.57980089141001,7.73411279880842,7.5612834625222,7.64769813066531,369242.406244706,0.0,1.0
2018-10-19,12.33,12.36,12.1,12.24,357928,7.61066327288969,7.6291807017775,7.46869631808315,7.55511098622626,579877.480024725,0.0,1.0
2018-10-22,12.24,12.43,12.13,12.36,248455,7.55511098622626,7.67238803584905,7.48721374697096,7.6291807017775,402520.784346414,0.0,1.0
2018-10-23,12.21,12.32,12.04,12.1,355693,7.53659355733845,7.60449079659375,7.43166146030753,7.46869631808315,576256.56696999,0.0,1.0
2018-10-24,12.01,12.21,11.93,12.21,521469,7.41314403141972,7.53659355733845,7.36376422105223,7.53659355733845,844829.489816425,0.0,1.0
2018-10-25,12.36,12.41,12.05,12.05,413498,7.6291807017775,7.66004308325718,7.43783393660347,7.43783393660347,669906.177318521,0.0,1.0
2018-10-26,12.26,12.48,11.8,11.96,449855,7.56745593881813,7.70325041732874,7.28352202920505,7.38228164994004,728807.983104208,0.0,1.0
2018-10-29,12.21,12.5,12.1,12.27,437123,7.53659355733845,7.71559536992061,7.46869631808315,7.57362841511407,708180.929407166,0.0,1.0
2018-10-30,12.46,12.48,12.2,12.2,373128,7.69090546473686,7.70325041732874,7.53042108104251,7.53042108104251,604502.928987578,0.0,1.0
2018-10-31,12.41,12.62,12.38,12.55,359671,7.66004308325718,7.78966508547185,7.64152565436937,7.74645775140029,582701.306178821,0.0,1.0
2018-11-01,12.38,12.45,12.26,12.38,300023,7.69399170288483,7.73749569474282,7.61941343112827,7.69399170288483,482751.331614686,0.085,1.0
2018-11-02,12.47,12.58,12.36,12.43,252099,7.74992540670225,7.81828882247909,7.68156199092541,7.7250659827834,405639.327480662,0.0,1.0
2018-11-05,12.52,12.61,12.44,12.46,297545,7.78099968660081,7.83693339041823,7.73128083876311,7.74371055072254,478764.11130244,0.0,1.0
2018-11-06,12.75,12.76,12.48,12.52,238124,7.92394137413422,7.93015623011393,7.75614026268196,7.78099968660081,383152.885243516,0.0,1.0
2018-11-07,12.78,12.81,12.55,12.76,403365,7.94258594207336,7.9612305100125,7.79964425453996,7.93015623011393,649033.543684177,0.0,1.0
2018-11-08,12.88,12.88,12.75,12.77,208689,8.00473450187049,8.00473450187049,7.92394137413422,7.93637108609364,335790.564867818,0.0,1.0
2018-11-09,12.79,12.9,12.42,12.83,193592,7.94880079805307,8.01716421382991,7.71885112680368,7.97366022197192,311498.77106072,0.0,1.0
2018-11-12,12.75,12.85,12.7,12.8,346080,7.92394137413422,7.98608993393135,7.89286709423565,7.95501565403278,556859.243608692,0.0,1.0
2018-11-13,12.83,13.05,12.78,12.78,353058,7.97366022197192,8.11038705352561,7.94258594207336,7.94258594207336,568087.178773687,0.0,1.0
2018-11-14,12.85,12.98,12.64,12.89,582835,7.98608993393135,8.06688306166762,7.85557795835737,8.0109493578502,937809.342489228,0.0,1.0
2018-11-15,12.85,12.94,12.42,12.47,623802,8.22846931714016,8.28610061975048,7.95311976022419,7.98513715056325,974161.218940529,0.39,1.0
2018-11-16,13.1,13.12,12.79,12.8,504851,8.38855626883549,8.40136322497112,8.19004844873328,8.19645192680109,788401.232351524,0.0,1.0
2018-11-19,13.33,13.34,12.95,13.1,572797,8.5358362643952,8.54223974246301,8.29250409781829,8.38855626883549,894509.193182257,0.0,1.0
2018-11-20,13.22,13.33,13.07,13.29,547592,8.46539800564925,8.5358362643952,8.36934583463205,8.51022235212395,855147.771571881,0.0,1.0
2018-11-21,13.25,13.4,13.12,13.23,342013,8.48460843985269,8.5806606108699,8.40136322497112,8.47180148371707,534105.054125359,0.0,1.0
2018-11-23,13.36,13.43,13.17,13.17,234286,8.55504669859864,8.59987104507333,8.43338061531019,8.43338061531019,365873.041992012,0.0,1.0
2018-11-26,13.4,13.51,13.36,13.43,623682,8.5806606108699,8.65109886961584,8.55504669859864,8.59987104507333,973973.820781701,0.0,1.0
2018-11-27,13.4,13.45,13.27,13.37,513335,8.5806606108699,8.61267800120896,8.49741539598832,8.56145017666645,801650.282180622,0.0,1.0
2018-11-28,13.8,13.82,13.32,13.51,1003435,8.83679973358243,8.84960668971805,8.52943278632739,8.65109886961584,1567015.59585828,0.0,1.0
2018-11-29,13.83,13.88,13.72,13.72,902681,8.85601016778587,8.88802755812494,8.78557190903992,8.78557190903992,1409672.97840413,0.0,1.0
2018-11-30,14.04,14.12,13.8,13.84,842876,8.99048320720995,9.04171103175246,8.83679973358243,8.86241364585368,1316278.42099852,0.0,1.0
2018-12-03,13.98,14.15,13.8,14.15,633879,8.95206233880307,9.0609214659559,8.83679973358243,9.0609214659559,989897.979328062,0.0,1.0
2018-12-04,13.33,13.99,13.3,13.95,605118,8.5358362643952,8.95846581687088,8.51662583019176,8.93285190459963,944983.325611099,0.0,1.0
2018-12-06,13.27,13.37,13.03,13.14,623139,8.49741539598832,8.56145017666645,8.3437319223608,8.41417018110675,973125.844113008,0.0,1.0
2018-12-07,13.22,13.35,13.07,13.25,464586,8.46539800564925,8.54864322053083,8.36934583463205,8.48460843985269,725521.341808306,0.0,1.0
2018-12-10,13.18,13.27,13.01,13.21,397407,8.439784093378,8.49741539598832,8.33092496622517,8.45899452758144,620611.167542744,0.0,1.0
2018-12-11,13.21,13.46,13.16,13.25,311640,8.45899452758144,8.61908147927677,8.42697713724237,8.48460843985269,486673.018474815,0.0,1.0
2018-12-12,13.34,13.45,13.13,13.33,355978,8.54223974246301,8.61267800120896,8.40776670303893,8.5358362643952,555913.5148589,0.0,1.0
2018-12-13,13.17,13.46,13.13,13.34,465101,8.43338061531019,8.61908147927677,8.40776670303893,8.54223974246301,726325.59223994,0.0,1.0
2018-12-14,13.17,13.48,13.12,13.12,308809,8.43338061531019,8.6318884354124,8.40136322497112,8.40136322497112,482251.983577811,0.0,1.0
2018-12-17,13.1,13.33,13.075,13.14,979812,8.38855626883549,8.5358362643952,8.37254757366596,8.41417018110675,1530124.70664178,0.0,1.0
2018-12-18,13.16,13.35,13.05,13.23,698858,8.42697713724237,8.54864322053083,8.35653887849643,8.47180148371707,1091372.52068179,0.0,1.0
2018-12-19,12.89,13.24,12.87,13.22,927732,8.25408322941141,8.47820496178488,8.24127627327579,8.46539800564925,1448793.90571068,0.0,1.0
2018-12-20,12.69,12.97,12.66,12.89,671969,8.12601366805515,8.30531105395392,8.10680323385171,8.25408322941141,1049381.27824253,0.0,1.0
2018-12-21,12.52,12.76,12.48,12.69,1087048,8.01715454090232,8.17083801452984,7.99154062863107,8.12601366805515,1697589.94797526,0.0,1.0
2018-12-24,12.31,12.63,12.31,12.46,195819,7.88268150147824,8.08759279964827,7.88268150147824,7.97873367249544,305801.000528558,0.0,1.0
2018-12-26,12.59,12.6,12.17,12.31,1058967,8.06197888737701,8.06838236544483,7.79303280852885,7.88268150147824,1653737.21715832,0.0,1.0
2018-12-27,12.57,12.59,12.3,12.46,1082670,8.04917193124139,8.06197888737701,7.87627802341043,7.97873367249544,1690753.03848071,0.0,1.0
2018-12-28,12.78,13.01,12.56,12.56,580080,8.18364497066547,8.33092496622517,8.04276845317357,8.04276845317357,905882.699771757,0.0,1.0
2018-12-31,12.77,12.87,12.55,12.84,390224,8.17724149259765,8.24127627327579,8.03636497510576,8.22206583907235,609393.826085599,0.0,1.0
2019-01-02,13.07,13.08,12.66,12.68,580883,8.36934583463205,8.37574931269987,8.10680323385171,8.11961018998733,907136.705784578,0.0,1.0
2019-01-03,13.14,13.34,13.0,13.02,545412,8.41417018110675,8.54223974246301,8.32452148815736,8.33732844429299,851743.371686515,0.0,1.0
2019-01-04,13.48,13.58,13.2,13.24,687828,8.6318884354124,8.69592321609053,8.45259104951363,8.47820496178488,1074147.5065829,0.0,1.0
2019-01-07,13.42,13.55,13.37,13.43,419465,8.59346756700552,8.6767127818871,8.56145017666645,8.59987104507333,655058.072437871,0.0,1.0
2019-01-08,13.69,13.71,13.37,13.48,557805,8.76636147483648,8.77916843097211,8.56145017666645,8.6318884354124,871096.916539418,0.0,1.0
2019-01-09,13.5,13.73,13.47,13.71,431257,8.64469539154803,8.79197538710774,8.62548495734459,8.77916843097211,673473.064845312,0.0,1.0
2019-01-10,13.57,13.6,13.36,13.45,282092,8.68951973802272,8.70873017222616,8.55504669859864,8.61267800120896,440529.345166209,0.0,1.0
2019-01-11,13.5,13.6,13.47,13.49,315194,8.64469539154803,8.70873017222616,8.62548495734459,8.63829191348021,492223.127278753,0.0,1.0
2019-01-14,13.34,13.54,13.33,13.45,297485,8.54223974246301,8.67030930381928,8.5358362643952,8.61267800120896,464567.843989797,0.0,1.0
2019-01-15,13.39,13.39,13.2,13.34,379404,8.57425713280208,8.57425713280208,8.45259104951363,8.54223974246301,592496.75876466,0.0,1.0
2019-01-16,13.47,13.52,13.41,13.43,422015,8.62548495734459,8.65750234768366,8.58706408893771,8.59987104507333,659040.283312954,0.0,1.0
2019-01-17,13.57,13.58,13.41,13.41,340556,8.68951973802272,8.69592321609053,8.58706408893771,8.58706408893771,531829.728146929,0.0,1.0
2019-01-18,13.64,13.69,13.54,13.56,336784,8.73434408449742,8.76636147483648,8.67030930381928,8.68311625995491,525939.179354454,0.0,1.0
2019-01-22,13.68,13.7,13.5,13.55,482560,8.75995799676867,8.77276495290429,8.64469539154803,8.6767127818871,753590.462698006,0.0,1.0
2019-01-23,13.73,13.81,13.65,13.67,316747,8.79197538710774,8.84320321165024,8.74074756256523,8.75355451870085,494648.371784245,0.0,1.0
2019-01-24,13.6,13.73,13.49,13.69,396476,8.70873017222616,8.79197538710774,8.63829191348021,8.76636147483648,619157.270160508,0.0,1.0
2019-01-25,13.71,13.75,13.62,13.68,238435,8.77916843097211,8.80478234324336,8.72153712836179,8.75995799676867,372352.33333347,0.0,1.0
2019-01-28,13.67,13.7,13.45,13.62,376982,8.75355451870085,8.77276495290429,8.61267800120896,8.72153712836179,588714.439258993,0.0,1.0
2019-01-29,13.43,13.68,13.16,13.66,671221,8.59987104507333,8.75995799676867,8.42697713724237,8.74715104063304,1048213.16305251,0.0,1.0
2019-01-30,13.01,13.46,12.88,13.42,594130,8.33092496622517,8.61908147927677,8.2476797513436,8.59346756700552,927823.900867802,0.0,1.0
2019-01-31,12.87,12.92,12.61,12.92,731579,8.2957058368522,8.32793468625722,8.12811581994609,8.32793468625722,1134975.36136993,0.085,1.0
2019-02-01,12.83,13.01,12.68,12.89,493424,8.26992275732818,8.38594661518626,8.17323620911312,8.30859737661421,765500.489637618,0.0,1.0
2019-02-04,12.92,12.93,12.67,12.8,327816,8.32793468625722,8.33438045613822,8.16679043923212,8.25058544768517,508575.400691991,0.0,1.0
2019-02-05,13.02,13.03,12.84,12.97,424158,8.39239238506726,8.39883815494826,8.27636852720919,8.36016353566224,658040.866848213,0.0,1.0
2019-02-06,12.92,13.06,12.92,13.02,346638,8.32793468625722,8.41817546459128,8.32793468625722,8.39239238506726,537775.946705074,0.0,1.0
2019-02-07,12.92,13.03,12.82,12.93,295589,8.32793468625722,8.39883815494826,8.26347698744718,8.33438045613822,458578.269868295,0.0,1.0
2019-02-08,12.86,12.95,12.76,12.88,321836,8.2892600669712,8.34727199590023,8.22480236816116,8.3021516067332,499297.998441527,0.0,1.0
2019-02-11,12.9,12.92,12.78,12.85,300018,8.31504314649521,8.32793468625722,8.23769390792316,8.28281429709019,465449.442872861,0.0,1.0
2019-02-12,13.05,13.05,12.95,12.95,312265,8.41172969471027,8.41172969471027,8.34727199590023,8.34727199590023,484449.500625609,0.0,1.0
2019-02-13,13.12,13.13,12.99,13.07,420649,8.4568500838773,8.46329585375831,8.37305507542425,8.42462123447228,652596.986497564,0.0,1.0
2019-02-14,12.96,13.13,12.96,13.05,270078,8.35371776578124,8.46329585375831,8.35371776578124,8.41172969471027,419000.375418197,0.0,1.0
2019-02-15,13.17,13.25,13.03,13.04,336153,8.48907893328232,8.54064509233035,8.39883815494826,8.40528392482927,521509.46466559,0.0,1.0
2019-02-19,13.3,13.34,13.01,13.16,333607,8.57287394173537,8.59865702125939,8.38594661518626,8.48263316340132,517559.587386379,0.0,1.0
2019-02-20,13.5,13.52,13.26,13.29,465902,8.70178933935545,8.71468087911746,8.54709086221136,8.56642817185437,722802.719614663,0.0,1.0
2019-02-21,13.49,13.5,13.37,13.49,469499,8.69534356947445,8.70178933935545,8.6179943309024,8.69534356947445,728383.123610468,0.0,1.0
2019-02-22,13.5,13.55,13.37,13.5,331650,8.70178933935545,8.73401818876047,8.6179943309024,8.70178933935545,514523.487686687,0.0,1.0
2019-02-25,13.34,13.56,13.32,13.5,282833,8.59865702125939,8.74046395864148,8.58576548149738,8.70178933935545,438788.546940717,0.0,1.0
2019-02-26,13.15,13.35,13.14,13.33,294639,8.47618739352031,8.60510279114039,8.46974162363931,8.59221125137839,457104.43506262,0.0,1.0
2019-02-27,13.31,13.32,13.11,13.14,245054,8.57931971161638,8.58576548149738,8.4504043139963,8.46974162363931,380178.01523164,0.0,1.0
2019-02-28,13.37,13.44,13.25,13.31,310952,8.6179943309024,8.66311472006943,8.54064509233035,8.57931971161638,482412.50578366,0.0,1.0
2019-03-01,13.44,13.46,13.3,13.45,245894,8.66311472006943,8.67600625983144,8.57287394173537,8.66956048995043,381481.195480869,0.0,1.0
2019-03-04,13.48,13.52,13.39,13.42,341287,8.68889779959345,8.71468087911746,8.63088587066441,8.65022318030742,529474.378236473,0.0,1.0
2019-03-05,13.44,13.48,13.3,13.46,274307,8.66311472006943,8.68889779959345,8.57287394173537,8.67600625983144,425561.267411042,0.0,1.0
2019-03-06,13.09,13.47,13.06,13.43,337907,8.43751277423429,8.68245202971244,8.41817546459128,8.65666895018843,524230.629138385,0.0,1.0
2019-03-07,13.0,13.11,12.91,13.08,297804,8.37950084530525,8.4504043139963,8.32148891637622,8.43106700435328,462014.632073108,0.0,1.0
2019-03-08,13.02,13.08,12.96,12.96,180607,8.39239238506726,8.43106700435328,8.35371776578124,8.35371776578124,280194.613419658,0.0,1.0
2019-03-11,13.18,13.22,13.0,13.01,252561,8.49552470316332,8.52130778268734,8.37950084530525,8.38594661518626,391824.413006596,0.0,1.0
2019-03-12,13.15,13.22,13.08,13.18,227024,8.47618739352031,8.52130778268734,8.43106700435328,8.49552470316332,352206.182024974,0.0,1.0
2019-03-13,13.16,13.21,13.13,13.18,305661,8.48263316340132,8.51486201280634,8.46329585375831,8.49552470316332,474204.021618575,0.0,1.0
2019-03-14,13.11,13.2,13.06,13.19,272830,8.4504043139963,8.50841624292533,8.41817546459128,8.50197047304433,423269.842139481,0.0,1.0
2019-03-15,12.86,13.1,12.76,13.09,1227849,8.2892600669712,8.44395854411529,8.22480236816116,8.43751277423429,1904891.14980434,0.0,1.0
2019-03-18,13.1,13.15,12.83,12.87,431299,8.44395854411529,8.47618739352031,8.26992275732818,8.2957058368522,669119.450371719,0.0,1.0
2019-03-19,12.93,13.18,12.89,13.16,331536,8.33438045613822,8.49552470316332,8.30859737661421,8.48263316340132,514346.627510006,0.0,1.0
2019-03-20,12.79,13.05,12.79,12.93,273584,8.24413967780417,8.41172969471027,8.24413967780417,8.33438045613822,424439.60155367,0.0,1.0
2019-03-21,12.82,12.99,12.75,12.76,289678,8.26347698744718,8.37305507542425,8.21835659828015,8.22480236816116,449407.914566875,0.0,1.0
2019-03-22,12.58,12.8,12.46,12.73,559492,8.10877851030308,8.25058544768517,8.03142927173104,8.20546505851814,867998.7190496,0.0,1.0
2019-03-25,12.84,12.91,12.57,12.57,457872,8.27636852720919,8.32148891637622,8.10233274042208,8.10233274042208,710344.936994056,0.0,1.0
2019-03-26,13.19,13.21,12.78,12.89,413735,8.50197047304433,8.51486201280634,8.23769390792316,8.30859737661421,641870.571922362,0.0,1.0
2019-03-27,13.31,13.37,13.1,13.19,384967,8.57931971161638,8.6179943309024,8.44395854411529,8.50197047304433,597239.751196384,0.0,1.0
2019-03-28,13.42,13.44,13.28,13.32,337120,8.65022318030742,8.66311472006943,8.55998240197336,8.58576548149738,523009.673357262,0.0,1.0
2019-03-29,13.35,13.52,13.24,13.52,454364,8.60510279114039,8.71468087911746,8.53419932244935,8.71468087911746,704902.608048467,0.0,1.0
2019-04-01,13.49,13.53,13.37,13.44,273476,8.69534356947445,8.72112664899847,8.6179943309024,8.66311472006943,424272.04980734,0.0,1.0
2019-04-02,13.4,13.49,13.36,13.48,191524,8.63733164054541,8.69534356947445,8.6115485610214,8.68889779959345,297131.30244446,0.0,1.0
2019-04-03,13.39,13.5,13.36,13.5,146717,8.63088587066441,8.70178933935545,8.6115485610214,8.70178933935545,227617.4959835,0.0,1.0
2019-04-04,13.52,13.52,13.36,13.4,171970,8.71468087911746,8.71468087911746,8.6115485610214,8.63733164054541,266795.127928478,0.0,1.0
2019-04-05,13.54,13.59,13.45,13.52,248344,8.72757241887947,8.75980126828449,8.66956048995043,8.71468087911746,385282.137874454,0.0,1.0
2019-04-08,13.61,13.62,13.46,13.49,163643,8.7726928080465,8.7791385779275,8.67600625983144,8.69534356947445,253876.578005465,0.0,1.0
2019-04-09,13.43,13.59,13.42,13.59,161354,8.65666895018843,8.75980126828449,8.65022318030742,8.75980126828449,250325.411826316,0.0,1.0
2019-04-10,13.63,13.63,13.39,13.44,181241,8.78558434780851,8.78558434780851,8.63088587066441,8.66311472006943,281178.204226814,0.0,1.0
2019-04-11,13.48,13.69,13.46,13.68,187658,8.68889779959345,8.82425896709453,8.67600625983144,8.81781319721353,291133.570487889,0.0,1.0
2019-04-12,13.47,13.61,13.43,13.55,236714,8.68245202971244,8.7726928080465,8.65666895018843,8.73401818876047,367239.297042866,0.0,1.0
2019-04-15,13.45,13.51,13.36,13.51,203661,8.66956048995043,8.70823510923646,8.6115485610214,8.70823510923646,315960.705640761,0.0,1.0
2019-04-16,13.63,13.64,13.44,13.45,143294,8.78558434780851,8.79203011768951,8.66311472006943,8.66956048995043,222307.036467891,0.0,1.0
2019-04-17,13.66,13.68,13.55,13.61,178466,8.80492165745152,8.81781319721353,8.73401818876047,8.7726928080465,276873.055189182,0.0,1.0
2019-04-18,13.52,13.68,13.52,13.6,157774,8.71468087911746,8.81781319721353,8.71468087911746,8.76624703816549,244771.381716506,0.0,1.0
2019-04-22,13.31,13.53,13.25,13.52,371454,8.57931971161638,8.72112664899847,8.54064509233035,8.71468087911746,576275.614639441,0.0,1.0
2019-04-23,13.48,13.55,13.23,13.31,267579,8.68889779959345,8.73401818876047,8.52775355256835,8.57931971161638,415123.41417674,0.0,1.0
2019-04-24,13.48,13.51,13.36,13.44,417640,8.68889779959345,8.70823510923646,8.6115485610214,8.66311472006943,647928.808676218,0.0,1.0
2019-04-25,13.3,13.46,13.29,13.46,254575,8.57287394173537,8.67600625983144,8.56642817185437,8.67600625983144,394948.942794628,0.0,1.0
2019-04-26,13.69,13.7,13.295,13.31,314417,8.82425896709453,8.83070473697554,8.56965105679487,8.57931971161638,487788.124311729,0.0,1.0
2019-04-29,13.8,13.89,13.5,13.64,281073,8.89516243578558,8.95317436471461,8.70178933935545,8.79203011768951,436058.07403757,0.0,1.0
2019-04-30,13.8,13.88,13.57,13.88,304885,8.89516243578558,8.94672859483361,8.74690972852248,8.94672859483361,473000.131293097,0.0,1.0
2019-05-01,13.94,13.97,13.68,13.76,547216,8.98540321411963,9.00474052376264,8.81781319721353,8.86937935626156,848953.670550153,0.0,1.0
2019-05-02,13.92,13.97,13.76,13.86,276818,9.02730071834616,9.05972636747815,8.92353864112379,8.98838993938777,426850.359838898,0.085,1.0
2019-05-03,13.99,14.08,13.9,13.9,374033,9.07269662713095,9.13106279556853,9.01433045869336,9.01433045869336,576754.837624802,0.0,1.0
2019-05-06,13.96,14.01,13.71,13.89,267266,9.05324123765175,9.08566688678374,8.8911129919918,9.00784532886697,412121.279225711,0.0,1.0
2019-05-07,13.82,13.93,13.73,13.87,282151,8.96244942008218,9.03378584817256,8.90408325164459,8.99487506921417,435073.788116759,0.0,1.0
2019-05-08,13.87,13.92,13.71,13.81,177526,8.99487506921417,9.02730071834616,8.8911129919918,8.95596429025578,273743.170533564,0.0,1.0
2019-05-09,13.91,13.94,13.78,13.82,183824,9.02081558851976,9.04027097799895,8.93650890077659,8.96244942008218,283454.618366673,0.0,1.0
2019-05-10,13.88,13.92,13.72,13.85,206538,9.00136019904057,9.02730071834616,8.8975981218182,8.98190480956137,318479.360519931,0.0,1.0
2019-05-13,13.62,13.79,13.57,13.76,249384,8.83274682355422,8.94299403060298,8.80032117442222,8.92353864112379,384547.428772925,0.0,1.0
2019-05-14,13.6,13.65,13.49,13.58,246314,8.81977656390142,8.85220221303341,8.74844013581104,8.80680630424862,379813.522001309,0.0,1.0
2019-05-15,13.49,13.54,13.34,13.52,238277,8.74844013581104,8.78086578494303,8.65116318841507,8.76789552529023,367420.554990402,0.0,1.0
2019-05-16,13.54,13.67,13.46,13.52,153153,8.78086578494303,8.86517247268621,8.72898474633185,8.76789552529023,236160.268336621,0.0,1.0
2019-05-17,13.44,13.58,13.41,13.43,217310,8.71601448667905,8.80680630424862,8.69655909719986,8.70952935685265,335089.667928353,0.0,1.0
2019-05-20,13.68,13.75,13.41,13.43,249251,8.8716576025126,8.91705351129739,8.69655909719986,8.70952935685265,384342.344212462,0.0,1.0
2019-05-21,13.56,13.75,13.52,13.73,188053,8.79383604459583,8.91705351129739,8.76789552529023,8.90408325164459,289975.690593763,0.0,1.0
2019-05-22,13.54,13.6,13.47,13.52,200126,8.78086578494303,8.81977656390142,8.73546987615824,8.76789552529023,308592.125920711,0.0,1.0
2019-05-23,13.35,13.57,13.27,13.5,222923,8.65764831824147,8.80032117442222,8.60576727963028,8.75492526563744,343744.853175612,0.0,1.0
2019-05-24,13.42,13.47,13.36,13.39,143390,8.70304422702625,8.73546987615824,8.66413344806787,8.68358883754706,221105.828007209,0.0,1.0
2019-05-28,13.42,13.51,13.33,13.41,299965,8.70304422702625,8.76141039546384,8.64467805858867,8.69655909719986,462542.783305548,0.0,1.0
2019-05-29,13.41,13.45,13.32,13.39,214586,8.69655909719986,8.72249961650545,8.63819292876227,8.68358883754706,330889.289411779,0.0,1.0
2019-05-30,13.2,13.45,13.07,13.41,347447,8.56037137084549,8.72249961650545,8.47606468310232,8.69655909719986,535759.513380436,0.0,1.0
2019-05-31,13.28,13.28,13.11,13.11,264261,8.61225240945668,8.61225240945668,8.50200520240791,8.50200520240791,407487.601750562,0.0,1.0
2019-06-03,13.29,13.39,13.19,13.28,299392,8.61873753928308,8.68358883754706,8.5538862410191,8.61225240945668,461659.223507457,0.0,1.0
2019-06-04,13.69,13.7,13.33,13.4,285567,8.878142732339,8.8846278621654,8.64467805858867,8.69007396737346,440341.223143418,0.0,1.0
2019-06-05,13.7,13.72,13.51,13.69,312502,8.8846278621654,8.8975981218182,8.76141039546384,8.878142732339,481874.701610355,0.0,1.0
2019-06-06,13.71,13.72,13.51,13.68,232675,8.8911129919918,8.8975981218182,8.76141039546384,8.8716576025126,358782.331624084,0.0,1.0
2019-06-07,13.61,13.71,13.58,13.71,191801,8.82626169372782,8.8911129919918,8.80680630424862,8.8911129919918,295755.066026994,0.0,1.0
2019-06-10,13.6,13.75,13.54,13.64,206142,8.81977656390142,8.91705351129739,8.78086578494303,8.84571708320701,317868.732806068,0.0,1.0
2019-06-11,13.78,13.79,13.62,13.64,293073,8.93650890077659,8.94299403060298,8.83274682355422,8.84571708320701,451915.393901644,0.0,1.0
2019-06-12,13.77,13.83,13.7,13.77,215896,8.93002377095019,8.96893454990858,8.8846278621654,8.93002377095019,332909.295232892,0.0,1.0
2019-06-13,13.57,13.67,13.53,13.65,200008,8.96244942008218,9.02849547328838,8.9360309987997,9.01528626264714,302831.116002562,0.25,1.0
2019-06-14,13.51,13.64,13.5,13.55,165884,8.92282178815845,9.00868165732652,8.91621718283783,8.94924020944094,251164.137669338,0.0,1.0
2019-06-17,13.45,13.57,13.4,13.52,203609,8.88319415623473,8.96244942008218,8.85017112963163,8.92942639347907,308283.372155942,0.0,1.0
2019-06-18,13.45,13.63,13.43,13.46,289490,8.88319415623473,9.0020770520059,8.86998494559349,8.88979876155535,438315.366243259,0.0,1.0
2019-06-19,13.44,13.56,13.425,13.45,230763,8.87658955091411,8.95584481476156,8.86668264293318,8.88319415623473,349397.108226167,0.0,1.0
2019-06-20,13.6,13.615,13.385,13.47,296652,8.98226323604404,8.99217014402497,8.8402642216507,8.89640336687597,449159.31474937,0.0,1.0
2019-06-21,13.27,13.59,13.02,13.52,768550,8.76431126046356,8.97565863072342,8.59919612744804,8.92942639347907,1163657.72470986,0.0,1.0
2019-06-24,13.25,13.39,13.24,13.29,318605,8.75110204982232,8.84356652431101,8.7444974445017,8.7775204711048,482398.242640276,0.0,1.0
2019-06-25,13.39,13.52,13.23,13.26,369528,8.84356652431101,8.92942639347907,8.73789283918108,8.75770665514294,559500.503150847,0.0,1.0
2019-06-26,13.28,13.53,13.27,13.42,556948,8.77091586578418,8.9360309987997,8.76431126046356,8.86338034027287,843272.191089331,0.0,1.0
2019-06-27,13.59,13.59,13.31,13.31,259308,8.97565863072342,8.97565863072342,8.79072968174604,8.79072968174604,392616.950463943,0.0,1.0
2019-06-28,13.77,13.86,13.67,13.7,734302,9.09454152649459,9.15398297438018,9.02849547328838,9.04830928925025,1111802.99859462,0.0,1.0
2019-07-01,13.6,13.87,13.52,13.82,577355,8.98226323604404,9.1605875797008,8.92942639347907,9.12756455309769,874170.328085172,0.0,1.0
2019-07-02,13.43,13.71,13.34,13.6,437404,8.86998494559349,9.05491389457087,8.8105434977079,8.98226323604404,662271.216471264,0.0,1.0
2019-07-03,13.64,13.68,13.48,13.49,117286,9.00868165732652,9.03510007860901,8.90300797219659,8.90961257751721,177582.14807146,0.0,1.0
2019-07-05,13.82,13.85,13.59,13.64,333869,9.12756455309769,9.14737836905956,8.97565863072342,9.00868165732652,505509.388967738,0.0,1.0
2019-07-08,13.68,13.92,13.63,13.82,172772,9.03510007860901,9.1936106063039,9.0020770520059,9.12756455309769,261593.224141007,0.0,1.0
2019-07-09,13.69,13.71,13.57,13.66,139472,9.04170468392963,9.05491389457087,8.96244942008218,9.02189086796776,211173.860101142,0.0,1.0
2019-07-10,13.68,13.75,13.62,13.7,189701,9.03510007860901,9.08133231585335,8.99547244668528,9.04830928925025,287225.338670463,0.0,1.0
2019-07-11,13.75,13.76,13.61,13.71,186259,9.08133231585335,9.08793692117397,8.98886784136466,9.05491389457087,282013.823624661,0.0,1.0
2019-07-12,13.78,13.87,13.68,13.78,213804,9.10114613181521,9.1605875797008,9.03510007860901,9.10114613181521,323719.570846225,0.0,1.0
2019-07-15,13.7,13.8,13.66,13.8,240850,9.04830928925025,9.11435534245645,9.02189086796776,9.11435534245645,364669.784654699,0.0,1.0
2019-07-16,13.65,13.73,13.6,13.7,153745,9.01528626264714,9.06812310521211,8.98226323604404,9.04830928925025,232784.538267539,0.0,1.0
2019-07-17,13.77,13.81,13.58,13.62,264121,9.09454152649459,9.12095994777707,8.9690540254028,8.99547244668528,399904.289776972,0.0,1.0
2019-07-18,13.82,13.9,13.77,13.78,228267,9.12756455309769,9.18040139566266,9.09454152649459,9.10114613181521,345617.927065702,0.0,1.0
2019-07-19,13.77,13.88,13.69,13.75,174353,9.09454152649459,9.16719218502142,9.04170468392963,9.08133231585335,263987.008361639,0.0,1.0
2019-07-22,13.72,13.88,13.59,13.77,134929,9.06151849989149,9.16719218502142,8.97565863072342,9.09454152649459,204295.326442491,0.0,1.0
2019-07-23,13.86,13.86,13.68,13.74,240462,9.15398297438018,9.15398297438018,9.03510007860901,9.07472771053273,364082.315788409,0.0,1.0
2019-07-24,14.01,14.03,13.71,13.77,433439,9.25305205418949,9.26626126483073,9.05491389457087,9.09454152649459,656267.829731983,0.0,1.0
2019-07-25,13.94,14.08,13.92,14.01,213126,9.20681981694514,9.29928429143383,9.1936106063039,9.25305205418949,322693.014425233,0.0,1.0
2019-07-26,14.08,14.14,13.94,13.95,262812,9.29928429143383,9.33891192335755,9.20681981694514,9.21342442226576,397922.33940075,0.0,1.0
2019-07-29,14.06,14.18,14.05,14.05,237376,9.28607508079259,9.36533034464004,9.27947047547197,9.27947047547197,359409.818568378,0.0,1.0
2019-07-30,13.78,14.16,13.62,14.0,384072,9.10114613181521,9.35212113399879,8.99547244668528,9.24644744886887,581521.501066637,0.0,1.0
2019-07-31,13.66,13.9,13.65,13.76,471510,9.02189086796776,9.18040139566266,9.01528626264714,9.08793692117397,713910.941094196,0.0,1.0
2019-08-01,13.13,13.65,13.12,13.51,409533,8.72798593120015,9.07364874035659,8.7213385694856,8.98058567635293,616083.519426641,0.085,1.0
2019-08-02,13.21,13.3,13.05,13.13,286804,8.78116482491652,8.84099108034745,8.67480703748377,8.72798593120015,431455.383828992,0.0,1.0
2019-08-05,13.0,13.15,12.9,13.06,408874,8.64157022891104,8.74128065462924,8.57509661176557,8.68145439919832,615092.148671898,0.0,1.0
2019-08-06,13.13,13.15,12.94,13.05,337699,8.72798593120015,8.74128065462924,8.60168605862376,8.67480703748377,508019.59409097,0.0,1.0
2019-08-07,13.23,13.28,12.91,13.03,292681,8.79445954834562,8.82769635691835,8.58174397348012,8.66151231405468,440296.485385326,0.0,1.0
2019-08-08,13.36,13.56,13.27,13.27,342392,8.88087525063473,9.01382248492567,8.8210489952038,8.8210489952038,515079.537872471,0.0,1.0
2019-08-09,13.24,13.38,13.23,13.38,238230,8.80110691006016,8.89416997406382,8.79445954834562,8.89416997406382,358382.784373931,0.0,1.0
2019-08-12,13.35,13.39,13.17,13.2,137360,8.87422788892018,8.90081733577837,8.75457537805834,8.77451746320198,206638.371580418,0.0,1.0
2019-08-13,13.43,13.59,13.34,13.34,256957,8.92740678263656,9.03376457006931,8.86758052720563,8.86758052720563,386554.863469639,0.0,1.0
2019-08-14,13.33,13.37,13.23,13.29,228897,8.86093316549109,8.88752261234927,8.79445954834562,8.8343437186329,344342.627691053,0.0,1.0
2019-08-15,13.29,13.44,13.19,13.36,156465,8.8343437186329,8.9340541443511,8.76787010148743,8.88087525063473,235379.097330592,0.0,1.0
2019-08-16,13.46,13.535,13.3,13.35,235091,8.9473488677802,8.9972040806393,8.84099108034745,8.87422788892018,353660.6101719,0.0,1.0
2019-08-19,13.55,13.67,13.48,13.59,267683,9.00717512321112,9.08694346378568,8.96064359120929,9.03376457006931,402690.588379158,0.0,1.0
2019-08-20,13.44,13.57,13.33,13.57,146028,8.9340541443511,9.02046984664021,8.86093316549109,9.02046984664021,219678.13137118,0.0,1.0
2019-08-21,13.49,13.55,13.37,13.55,175141,8.96729095292384,9.00717512321112,8.88752261234927,9.00717512321112,263474.454258635,0.0,1.0
2019-08-22,13.52,13.61,13.45,13.6,160383,8.98723303806748,9.0470592934984,8.94070150606565,9.04041193178385,241273.165034815,0.0,1.0
2019-08-23,13.16,13.59,13.11,13.49,317369,8.74792801634379,9.03376457006931,8.71469120777105,8.96729095292384,477436.031960584,0.0,1.0
2019-08-26,13.38,13.39,13.2,13.26,145226,8.89416997406382,8.90081733577837,8.77451746320198,8.81440163348926,218471.637675727,0.0,1.0
2019-08-27,13.12,13.47,13.11,13.45,254401,8.7213385694856,8.95399622949475,8.71469120777105,8.94070150606565,382709.728948966,0.0,1.0
2019-08-28,13.28,13.41,13.11,13.11,220929,8.82769635691835,8.91411205920746,8.71469120777105,8.71469120777105,332355.917260412,0.0,1.0
2019-08-29,13.45,13.56,13.36,13.37,219918,8.94070150606565,9.01382248492567,8.88087525063473,8.88752261234927,330835.013113151,0.0,1.0
2019-08-30,13.47,13.51,13.4,13.5,209368,8.95399622949475,8.98058567635293,8.90746469749292,8.97393831463839,314964.054899891,0.0,1.0
2019-09-03,13.39,13.47,13.22,13.44,228655,8.90081733577837,8.95399622949475,8.78781218663107,8.9340541443511,343978.573483696,0.0,1.0
2019-09-04,13.25,13.47,13.23,13.47,203160,8.80775427177471,8.95399622949475,8.79445954834562,8.95399622949475,305625.011431842,0.0,1.0
2019-09-05,13.51,13.68,13.38,13.4,238030,8.98058567635293,9.09359082550023,8.89416997406382,8.90746469749292,358081.913128181,0.0,1.0
2019-09-06,13.34,13.58,13.33,13.5,169071,8.86758052720563,9.02711720835476,8.86093316549109,8.97393831463839,254343.011950152,0.0,1.0
2019-09-09,13.65,13.67,13.37,13.41,206123,9.07364874035659,9.08694346378568,8.88752261234927,8.91411205920746,310082.418937613,0.0,1.0
2019-09-10,13.65,13.71,13.51,13.68,226907,9.07364874035659,9.11353291064387,8.98058567635293,9.09359082550023,341348.95879585,0.0,1.0
2019-09-11,13.9,13.91,13.57,13.72,403159,9.23983278322026,9.24648014493481,9.02046984664021,9.12018027235842,606494.752824621,0.0,1.0
2019-09-12,14.11,14.14,13.77,13.86,369988,9.37942737922575,9.39936946436939,9.15341708093115,9.21324333636207,556593.752360919,0.0,1.0
2019-09-13,14.11,14.24,14.09,14.18,324375,9.37942737922575,9.46584308151486,9.36613265579665,9.42595891122758,487975.551699172,0.0,1.0
2019-09-16,13.94,14.13,13.93,14.0,258085,9.26642223007845,9.39272210265484,9.2597748683639,9.30630640036573,388251.777295663,0.0,1.0
2019-09-17,14.04,14.04,13.74,13.87,252466,9.33289584722392,9.33289584722392,9.13347499578751,9.21989069807662,379798.799646345,0.0,1.0
2019-09-18,13.98,14.13,13.95,14.03,301906,9.29301167693664,9.39272210265484,9.273069591793,9.32624848550937,454174.171595499,0.0,1.0
2019-09-19,13.96,14.22,13.95,14.03,218059,9.27971695350755,9.45254835808577,9.273069591793,9.32624848550937,328038.414883914,0.0,1.0
2019-09-20,14.04,14.15,13.94,13.94,762140,9.33289584722392,9.40601682608394,9.26642223007845,9.26642223007845,1146530.05617574,0.0,1.0
2019-09-23,14.04,14.09,13.9,13.98,249487,9.33289584722392,9.36613265579665,9.23983278322026,9.29301167693664,375317.322440913,0.0,1.0
2019-09-24,13.83,14.05,13.77,14.04,312413,9.19330125121843,9.33954320893847,9.15341708093115,9.33289584722392,469980.442490924,0.0,1.0
2019-09-25,14.04,14.1,13.87,13.89,356136,9.33289584722392,9.3727800175112,9.21989069807662,9.23318542150572,535755.409880343,0.0,1.0
2019-09-26,13.89,14.06,13.87,14.01,217936,9.23318542150572,9.34619057065301,9.21989069807662,9.31295376208028,327853.379067778,0.0,1.0
2019-09-27,13.89,14.05,13.86,13.94,225866,9.23318542150572,9.33954320893847,9.21324333636207,9.26642223007845,339782.923961727,0.0,1.0
2019-09-30,13.78,13.97,13.76,13.91,308871,9.1600644426457,9.28636431522209,9.14676971921661,9.24648014493481,464652.012728709,0.0,1.0
2019-10-01,13.66,13.93,13.61,13.85,244168,9.08029610207114,9.2597748683639,9.0470592934984,9.20659597464753,367315.651660218,0.0,1.0
2019-10-02,13.59,13.61,13.45,13.57,242672,9.03376457006931,9.0470592934984,8.94070150606565,9.02046984664021,365065.134742016,0.0,1.0
2019-10-03,13.66,13.7,13.44,13.57,231113,9.08029610207114,9.10688554892932,8.9340541443511,9.02046984664021,347676.281093952,0.0,1.0
2019-10-04,13.79,13.8,13.61,13.71,250293,9.16671180436025,9.17335916607479,9.0470592934984,9.11353291064387,376529.833561282,0.0,1.0
2019-10-07,13.79,13.91,13.75,13.79,150688,9.16671180436025,9.24648014493481,9.14012235750206,9.16671180436025,226688.431397132,0.0,1.0
2019-10-08,13.63,13.79,13.58,13.7,148650,9.0603540169275,9.16671180436025,9.02711720835476,9.10688554892932,223622.55340295,0.0,1.0
2019-10-09,13.7,13.76,13.58,13.67,161390,9.10688554892932,9.14676971921661,9.02711720835476,9.08694346378568,242788.051757162,0.0,1.0
2019-10-10,13.84,13.89,13.7,13.71,265488,9.19994861293298,9.23318542150572,9.10688554892932,9.11353291064387,399388.526457063,0.0,1.0
2019-10-11,13.94,14.17,13.93,13.98,208853,9.26642223007845,9.41931154951303,9.2597748683639,9.29301167693664,314189.311442087,0.0,1.0
2019-10-14,13.79,13.91,13.74,13.89,166189,9.16671180436025,9.24648014493481,9.13347499578751,9.23318542150572,250007.457298909,0.0,1.0
2019-10-15,13.95,13.98,13.74,13.83,139545,9.273069591793,9.29301167693664,9.13347499578751,9.19330125121843,209925.389940226,0.0,1.0
2019-10-16,13.88,13.98,13.81,13.93,182279,9.22653805979117,9.29301167693664,9.18000652778934,9.2597748683639,274212.549019417,0.0,1.0
2019-10-17,14.04,14.05,13.87,13.9,180052,9.33289584722392,9.33954320893847,9.21989069807662,9.23983278322026,270862.347698001,0.0,1.0
2019-10-18,14.19,14.2,13.95,13.98,239258,9.43260627294212,9.43925363465667,9.273069591793,9.29301167693664,359929.26257708,0.0,1.0
2019-10-21,14.44,14.49,14.25,14.39,209728,9.5987903158058,9.63202712437853,9.47249044322941,9.56555350723306,315505.623142239,0.0,1.0
2019-10-22,14.42,14.57,14.38,14.42,174508,9.5854955923767,9.68520601809491,9.55890614551852,9.5854955923767,262522.196765839,0.0,1.0
2019-10-23,14.4,14.47,14.32,14.44,167617,9.57220086894761,9.61873240094944,9.51902197523123,9.5987903158058,252155.677993557,0.0,1.0
2019-10-24,14.3,14.39,14.24,14.32,304013,9.50572725180214,9.56555350723306,9.46584308151486,9.51902197523123,457343.850169465,0.0,1.0
2019-10-25,14.33,14.43,14.22,14.34,159850,9.52566933694578,9.59214295409125,9.45254835808577,9.53231669866033,240471.343164894,0.0,1.0
2019-10-28,14.42,14.47,14.33,14.33,183716,9.5854955923767,9.61873240094944,9.52566933694578,9.52566933694578,276374.308920123,0.0,1.0
2019-10-29,14.45,14.52,14.42,14.43,320922,9.60543767752035,9.65196920952217,9.5854955923767,9.59214295409125,482781.009641315,0.0,1.0
2019-10-30,14.45,14.5,14.32,14.44,358313,9.60543767752035,9.63867448609308,9.51902197523123,9.5987903158058,539030.39339032,0.0,1.0
2019-10-31,14.27,14.3,14.0,14.26,436054,9.54228774123215,9.56234861244707,9.36173990029783,9.53560078416051,652096.305282502,0.085,1.0
2019-11-01,14.41,14.44,14.19,14.25,243623,9.63590514023513,9.65596601145005,9.48879208465902,9.52891382708887,364325.652744474,0.0,1.0
2019-11-04,14.42,14.5,14.36,14.46,228341,9.64259209730677,9.6960877538799,9.60247035487692,9.66933992559334,341472.208590018,0.0,1.0
2019-11-05,14.39,14.49,14.26,14.41,212296,9.62253122609185,9.68940079680826,9.53560078416051,9.63590514023513,317477.737221202,0.0,1.0
2019-11-06,14.34,14.4,14.28,14.36,190026,9.58909644073364,9.62921818316349,9.54897469830379,9.60247035487692,284174.098867601,0.0,1.0
2019-11-07,14.36,14.44,14.33,14.41,230938,9.60247035487692,9.65596601145005,9.582409483662,9.63590514023513,345355.888374675,0.0,1.0
2019-11-08,14.3,14.4,14.26,14.35,187937,9.56234861244707,9.62921818316349,9.53560078416051,9.59578339780528,281050.106926843,0.0,1.0
2019-11-11,14.33,14.39,14.22,14.22,199825,9.582409483662,9.62253122609185,9.50885295587394,9.50885295587394,298827.998832888,0.0,1.0
2019-11-12,14.36,14.44,14.26,14.36,202639,9.60247035487692,9.65596601145005,9.53560078416051,9.60247035487692,303036.190944564,0.0,1.0
2019-11-13,14.25,14.32,14.22,14.26,259638,9.52891382708887,9.57572252659036,9.50885295587394,9.53560078416051,388275.260657942,0.0,1.0
2019-11-14,14.23,14.3,14.2,14.23,241057,9.51553991294559,9.56234861244707,9.49547904173066,9.51553991294559,360488.331863678,0.0,1.0
2019-11-15,14.25,14.41,14.21,14.33,253871,9.52891382708887,9.63590514023513,9.5021659988023,9.582409483662,379651.009091475,0.0,1.0
2019-11-18,14.3,14.31,14.18,14.26,162754,9.56234861244707,9.56903556951872,9.48210512758738,9.53560078416051,243390.227058916,0.0,1.0
2019-11-19,14.36,14.42,14.32,14.33,230552,9.60247035487692,9.64259209730677,9.57572252659036,9.582409483662,344778.645249193,0.0,1.0
2019-11-20,14.25,14.36,14.21,14.32,388055,9.52891382708887,9.60247035487692,9.5021659988023,9.57572252659036,580316.272173633,0.0,1.0
2019-11-21,13.89,13.96,13.79,13.96,299263,9.51553991294558,9.56349439774805,9.44703350608492,9.56349439774805,436839.434023587,0.34,1.0
2019-11-22,13.99,14.06,13.86,13.87,218699,9.58404631980624,9.63200080460871,9.49498799088739,9.50183863157345,319238.754478584,0.0,1.0
2019-11-25,14.19,14.24,13.98,13.98,370299,9.72105913352756,9.75531233695789,9.57719567912018,9.57719567912018,540531.925361639,0.0,1.0
2019-11-26,14.18,14.29,14.14,14.15,302612,9.7142084928415,9.78956554038822,9.68680593009723,9.6936565707833,441728.027884321,0.0,1.0
2019-11-27,14.23,14.28,14.15,14.22,544305,9.74846169627183,9.78271489970216,9.6936565707833,9.74161105558576,794531.526236816,0.0,1.0
2019-11-29,14.18,14.25,14.14,14.23,111480,9.7142084928415,9.76216297764396,9.68680593009723,9.74846169627183,162729.305343291,0.0,1.0
2019-12-02,14.16,14.22,14.13,14.19,347606,9.70050721146936,9.74161105558576,9.67995528941117,9.72105913352756,507406.556451025,0.0,1.0
2019-12-03,13.9,14.15,13.81,14.15,467397,9.52239055363165,9.6936565707833,9.46073478745706,9.6936565707833,682267.573820761,0.0,1.0
2019-12-04,13.84,14.02,13.82,13.9,308438,9.48128670951525,9.60459824186444,9.46758542814312,9.52239055363165,450232.341957967,0.0,1.0
2019-12-05,13.83,13.93,13.81,13.84,338624,9.47443606882919,9.54294247568985,9.46073478745706,9.48128670951525,494295.373991449,0.0,1.0
2019-12-06,14.02,14.1,13.91,13.96,510507,9.60459824186444,9.65940336735297,9.52924119431772,9.56349439774805,745195.994643772,0.0,1.0
2019-12-09,13.99,14.06,13.99,14.0,331914,9.58404631980624,9.63200080460871,9.58404631980624,9.59089696049231,484500.669660148,0.0,1.0
2019-12-10,14.06,14.07,13.96,14.0,316390,9.63200080460871,9.63885144529477,9.56349439774805,9.59089696049231,461840.015406925,0.0,1.0
2019-12-11,14.02,14.09,13.99,14.07,252824,9.60459824186444,9.6525527266669,9.58404631980624,9.63885144529477,369051.613689562,0.0,1.0
2019-12-12,14.15,14.22,14.02,14.02,498757,9.6936565707833,9.74161105558576,9.60459824186444,9.60459824186444,728044.314182849,0.0,1.0
2019-12-13,14.04,14.17,13.96,14.15,454994,9.61829952323657,9.70735785215543,9.56349439774805,9.6936565707833,664162.697841457,0.0,1.0
2019-12-16,14.17,14.22,14.07,14.15,356408,9.70735785215543,9.74161105558576,9.63885144529477,9.6936565707833,520254.989763113,0.0,1.0
2019-12-17,14.17,14.2,14.13,14.16,199583,9.70735785215543,9.72790977421363,9.67995528941117,9.70050721146936,291334.79501552,0.0,1.0
2019-12-18,14.15,14.22,14.11,14.2,451051,9.6936565707833,9.74161105558576,9.66625400803903,9.72790977421363,658407.031794017,0.0,1.0
2019-12-19,14.21,14.21,14.1,14.18,296747,9.73476041489969,9.73476041489969,9.65940336735297,9.7142084928415,433166.784828721,0.0,1.0
2019-12-20,14.12,14.23,14.12,14.23,704342,9.6731046487251,9.74846169627183,9.6731046487251,9.74846169627183,1028140.33354956,0.0,1.0
2019-12-23,13.88,14.13,13.83,14.13,315001,9.50868927225952,9.67995528941117,9.47443606882919,9.67995528941117,459812.467818821,0.0,1.0
2019-12-24,13.83,13.95,13.76,13.9,127271,9.47443606882919,9.55664375706198,9.42648158402673,9.52239055363165,185779.704165286,0.0,1.0
2019-12-26,13.77,13.83,13.73,13.82,294931,9.43333222471279,9.47443606882919,9.40592966196853,9.46758542814312,430515.937874079,0.0,1.0
2019-12-27,13.73,13.79,13.63,13.76,332242,9.40592966196853,9.44703350608492,9.33742325510787,9.42648158402673,484979.456995568,0.0,1.0
2019-12-30,13.77,13.8,13.71,13.75,262481,9.43333222471279,9.45388414677099,9.3922283805964,9.41963094334066,383148.105452211,0.0,1.0
2019-12-31,13.73,13.81,13.73,13.77,277274,9.40592966196853,9.46073478745706,9.40592966196853,9.43333222471279,404741.706223142,0.0,1.0
2020-01-02,13.62,13.79,13.5,13.79,305705,9.3305726144218,9.44703350608492,9.24836492618901,9.44703350608492,446242.934068631,0.0,1.0
2020-01-03,13.65,13.66,13.46,13.5,359258,9.35112453648,9.35797517716607,9.22096236344475,9.24836492618901,524415.184598316,0.0,1.0
2020-01-06,13.67,13.7,13.45,13.66,405692,9.36482581785213,9.38537773991033,9.21411172275868,9.35797517716607,592195.706344911,0.0,1.0
2020-01-07,13.62,13.68,13.58,13.58,240615,9.3305726144218,9.3716764585382,9.30317005167754,9.30317005167754,351229.922902549,0.0,1.0
2020-01-08,13.62,13.72,13.58,13.58,323097,9.3305726144218,9.39907902128246,9.30317005167754,9.30317005167754,471630.340585769,0.0,1.0
2020-01-09,13.66,13.72,13.6,13.64,215282,9.35797517716607,9.39907902128246,9.31687133304967,9.34427389579394,314250.899828799,0.0,1.0
2020-01-10,13.63,13.69,13.55,13.62,208937,9.33742325510787,9.37852709922427,9.28261812961934,9.3305726144218,304988.992379901,0.0,1.0
2020-01-13,13.68,13.69,13.56,13.58,385204,9.3716764585382,9.37852709922427,9.28946877030541,9.30317005167754,562289.014491005,0.0,1.0
2020-01-14,13.76,13.89,13.64,13.69,299613,9.42648158402673,9.51553991294558,9.34427389579394,9.37852709922427,437350.335143699,0.0,1.0
2020-01-15,13.76,13.81,13.67,13.69,235689,9.42648158402673,9.46073478745706,9.36482581785213,9.37852709922427,344039.354566335,0.0,1.0
2020-01-16,13.93,14.02,13.8,13.84,254330,9.54294247568985,9.60459824186444,9.45388414677099,9.48128670951525,371249.948223532,0.0,1.0
2020-01-17,13.82,14.03,13.82,14.03,208677,9.46758542814312,9.61144888255051,9.46758542814312,9.61144888255051,304609.465833531,0.0,1.0
2020-01-21,13.68,13.81,13.67,13.78,177984,9.3716764585382,9.46073478745706,9.36482581785213,9.44018286539886,259806.357034629,0.0,1.0
2020-01-22,13.6,13.72,13.58,13.72,178099,9.31687133304967,9.39907902128246,9.30317005167754,9.39907902128246,259974.224545523,0.0,1.0
2020-01-23,13.64,13.7,13.51,13.55,346636,9.34427389579394,9.38537773991033,9.25521556687508,9.28261812961934,505990.630489569,0.0,1.0
2020-01-24,13.64,13.75,13.53,13.67,231659,9.34427389579394,9.41963094334066,9.26891684824721,9.36482581785213,338156.69309761,0.0,1.0
2020-01-27,13.65,13.75,13.47,13.48,342735,9.35112453648,9.41963094334066,9.22781300413082,9.23466364481688,500296.272576543,0.0,1.0
2020-01-28,13.67,13.88,13.66,13.73,372891,9.36482581785213,9.50868927225952,9.35797517716607,9.40592966196853,544315.513085445,0.0,1.0
2020-01-29,13.55,13.72,13.54,13.63,414932,9.28261812961934,9.39907902128246,9.27576748893328,9.33742325510787,605683.495915883,0.0,1.0
2020-01-30,13.63,13.64,13.36,13.54,268041,9.33742325510787,9.34427389579394,9.15245595658409,9.27576748893328,391264.134674571,0.0,1.0
2020-01-31,13.18,13.51,13.14,13.51,612878,9.0291444242349,9.25521556687508,9.00174186149064,9.25521556687508,894628.733406762,0.0,1.0
2020-02-03,13.16,13.28,13.12,13.2,441335,9.01544314286277,9.09765083109556,8.98804058011851,9.04284570560704,644224.416699691,0.0,1.0
2020-02-04,13.14,13.36,13.12,13.25,370931,9.00174186149064,9.15245595658409,8.98804058011851,9.07709890903737,541454.466812814,0.0,1.0
2020-02-05,13.33,13.37,13.17,13.19,400314,9.13190403452589,9.15930659727016,9.02229378354884,9.03599506492097,584345.345705009,0.0,1.0
2020-02-06,13.16,13.35,13.13,13.34,231331,9.07367358869433,9.20467647485329,9.05298892245871,9.19778158610808,335510.852384328,0.085,1.0
2020-02-07,13.14,13.17,13.05,13.17,294764,9.05988381120392,9.08056847743954,8.99782981249704,9.08056847743954,427510.886531481,0.0,1.0
2020-02-10,13.22,13.24,13.1,13.15,214155,9.11504292116558,9.128832698656,9.03230425622308,9.06677869994912,310599.645496565,0.0,1.0
2020-02-11,13.29,13.38,13.21,13.25,841697,9.16330714238204,9.22536114108892,9.10814803242038,9.13572758740121,1220755.01303038,0.0,1.0
2020-02-12,13.36,13.4,13.28,13.35,236841,9.2115713635985,9.23915091857934,9.15641225363683,9.20467647485329,343502.279372659,0.0,1.0
2020-02-13,13.32,13.38,13.29,13.31,200468,9.18399180861767,9.22536114108892,9.16330714238204,9.17709691987246,290748.708801594,0.0,1.0
2020-02-14,13.25,13.36,13.19,13.33,212339,9.13572758740121,9.2115713635985,9.09435825492996,9.19088669736288,307965.810394784,0.0,1.0
2020-02-18,13.17,13.23,13.1,13.18,134215,9.08056847743954,9.12193780991079,9.03230425622308,9.08746336618475,194658.688428108,0.0,1.0
2020-02-19,13.23,13.26,13.15,13.18,195529,9.12193780991079,9.14262247614642,9.06677869994912,9.08746336618475,283585.431506609,0.0,1.0
2020-02-20,13.37,13.39,13.18,13.19,352691,9.21846625234371,9.23225602983413,9.08746336618475,9.09435825492996,511525.295089206,0.0,1.0
2020-02-21,13.35,13.45,13.33,13.4,250311,9.20467647485329,9.27362536230538,9.19088669736288,9.23915091857934,363038.490177164,0.0,1.0
2020-02-24,13.21,13.25,13.1,13.11,354072,9.10814803242038,9.13572758740121,9.03230425622308,9.03919914496829,513528.228060328,0.0,1.0
2020-02-25,12.81,13.19,12.81,13.19,457747,8.83235248261204,9.09435825492996,8.83235248261204,9.09435825492996,663893.235867086,0.0,1.0
2020-02-26,12.85,12.99,12.8,12.85,553260,8.85993203759287,8.95646048002579,8.82545759386683,8.85993203759287,802420.48921309,0.0,1.0
2020-02-27,12.4,12.89,12.4,12.78,783339,8.54966204405849,8.8875115925737,8.54966204405849,8.81166781637641,1136115.5037409,0.0,1.0
2020-02-28,12.21,12.35,12.05,12.17,993388,8.41865915789953,8.51518760033245,8.30834093797619,8.39107960291869,1440760.01326395,0.0,1.0
2020-03-02,12.88,12.89,12.22,12.23,829558,8.8806167038285,8.8875115925737,8.42555404664474,8.43244893538995,1203149.21771072,0.0,1.0
2020-03-03,12.61,13.03,12.49,12.83,569822,8.69445470770787,8.98404003500662,8.61171604276537,8.84614226010245,826441.181369304,0.0,1.0
2020-03-04,12.87,12.89,12.48,12.73,481134,8.87372181508329,8.8875115925737,8.60482115402016,8.77719337265037,697812.564900862,0.0,1.0
2020-03-05,12.62,12.74,12.46,12.57,542167,8.70134959645307,8.78408826139558,8.59103137652974,8.66687515272703,786331.759706456,0.0,1.0
2020-03-06,12.58,12.61,12.29,12.4,440224,8.67377004147224,8.69445470770787,8.4738182678612,8.54966204405849,638478.757624523,0.0,1.0
2020-03-09,12.13,12.35,12.0,12.2,1115795,8.36350004793786,8.51518760033245,8.27386649425015,8.41176426915432,1618292.97213158,0.0,1.0
2020-03-10,12.41,12.5,12.0,12.44,798608,8.5565569328037,8.61861093151057,8.27386649425015,8.57724159903932,1158260.89370185,0.0,1.0
2020-03-11,11.95,12.24,11.89,12.16,795222,8.23939205052411,8.43934382413515,8.19802271805286,8.38418471417349,1153350.0095308,0.0,1.0
2020-03-12,11.06,11.68,10.72,11.38,920485,7.62574695220056,8.05323005440348,7.39132073486347,7.84638339204723,1335025.16721489,0.0,1.0
2020-03-13,11.6,11.88,11.06,11.56,888783,7.99807094444181,8.19112782930765,7.62574695220056,7.97049138946098,1289046.18021234,0.0,1.0
2020-03-16,10.98,11.38,10.39,10.66,540860,7.57058784223889,7.84638339204723,7.16378940627159,7.34995140239222,784436.152615031,0.0,1.0
2020-03-17,12.86,12.91,10.84,11.11,953332,8.86682692633808,8.90130137006412,7.47405939980597,7.6602213959266,1382664.80465332,0.0,1.0
2020-03-18,11.85,12.46,11.4,12.05,912579,8.17044316307202,8.59103137652974,7.86017316953764,8.30834093797619,1323558.7022839,0.0,1.0
2020-03-19,11.58,11.91,11.37,11.76,756452,7.9842811669514,8.21181249554327,7.83948850330202,8.10838916436515,1097119.95066735,0.0,1.0
2020-03-20,10.72,11.63,10.56,11.63,1369499,7.39132073486347,8.01875561067744,7.28100251494013,8.01875561067744,1986252.49892788,0.0,1.0
2020-03-23,10.19,10.79,10.01,10.75,854054,7.02589163136742,7.43958495607993,6.90178363395367,7.41200540109909,1238676.98459024,0.0,1.0
2020-03-24,10.69,10.84,10.21,10.58,803868,7.37063606862784,7.47405939980597,7.03968140885784,7.29479229243055,1165889.73325877,0.0,1.0
2020-03-25,10.66,10.73,10.19,10.67,1585829,7.34995140239222,7.39821562360868,7.02589163136742,7.35684629113743,2300006.65507773,0.0,1.0
2020-03-26,11.86,11.97,10.71,10.71,946815,8.17733805181723,8.25318182801453,7.38442584611826,7.38442584611826,1373212.87549126,0.0,1.0
2020-03-27,11.26,11.71,11.14,11.55,620579,7.76364472710473,8.07391472063911,7.68090606216222,7.96359650071577,900056.582394118,0.0,1.0
2020-03-30,11.73,11.81,11.11,11.33,435723,8.08770449812952,8.14286360809119,7.6602213959266,7.81190894832118,631950.733509372,0.0,1.0
2020-03-31,11.61,11.69,11.17,11.64,730563,8.00496583318702,8.06012494314869,7.70159072839785,8.02565049942265,1059571.84662,0.0,1.0
2020-04-01,11.26,11.34,10.91,11.11,556599,7.76364472710473,7.81880383706639,7.52232362102243,7.6602213959266,807263.206947035,0.0,1.0
2020-04-02,11.36,11.54,10.99,11.18,440368,7.83259361455681,7.95670161197056,7.5774827309841,7.70848561714306,638687.607985016,0.0,1.0
2020-04-03,11.15,11.43,10.9,11.24,379596,7.68780095090743,7.88085783577327,7.51542873227722,7.74985494961431,550546.954457818,0.0,1.0
2020-04-06,11.44,11.76,11.12,11.54,519339,7.88775272451848,8.10838916436515,7.66711628467181,7.95670161197056,753223.176169318,0.0,1.0
2020-04-07,11.3,11.72,11.17,11.69,623109,7.79122428208556,8.08080960938431,7.70159072839785,8.06012494314869,903725.967200013,0.0,1.0
2020-04-08,11.41,11.66,11.26,11.46,539042,7.86706805828285,8.03944027691306,7.76364472710473,7.90154250200889,781799.416813799,0.0,1.0
2020-04-09,12.24,12.33,11.54,11.67,897294,8.43934382413515,8.50139782284203,7.95670161197056,8.04633516565827,1301390.10672734,0.0,1.0
2020-04-13,11.74,12.17,11.56,12.16,387444,8.09459938687473,8.39107960291869,7.97049138946098,8.38418471417349,561929.299104718,0.0,1.0
2020-04-14,11.85,12.04,11.55,12.01,423919,8.17044316307202,8.30144604923098,7.96359650071577,8.28076138299536,614830.8053478,0.0,1.0
2020-04-15,11.24,11.55,11.19,11.47,461435,7.74985494961431,7.96359650071577,7.71538050588827,7.9084373907541,669242.125655283,0.0,1.0
2020-04-16,11.45,11.49,10.99,11.23,677032,7.89464761326369,7.92222716824452,7.5774827309841,7.7429600608691,981933.175456235,0.0,1.0
2020-04-17,11.8,11.99,11.66,11.8,458982,8.13596871934598,8.26697160550494,8.03944027691306,8.13596871934598,665684.417778264,0.0,1.0
2020-04-20,11.77,11.97,11.41,11.52,423405,8.11528405311036,8.25318182801453,7.86706805828285,7.94291183448015,614085.325588816,0.0,1.0
2020-04-21,11.82,11.94,11.43,11.43,539441,8.1497584968364,8.2324971617789,7.88085783577327,7.88085783577327,782378.106354333,0.0,1.0
2020-04-22,11.57,12.06,11.55,11.93,1004994,7.97738627820619,8.3152358267214,7.96359650071577,8.22560227303369,1457592.77217984,0.0,1.0
2020-04-23,11.69,11.94,11.61,11.61,427053,8.06012494314869,8.2324971617789,8.00496583318702,8.00496583318702,619376.201387987,0.0,1.0
2020-04-24,11.58,11.72,11.48,11.68,325302,7.9842811669514,8.08080960938431,7.91533227949931,8.05323005440348,471801.666453379,0.0,1.0
2020-04-27,11.95,12.12,11.62,11.62,308108,8.23939205052411,8.35660515919265,8.01186072193223,8.01186072193223,446864.353270554,0.0,1.0
2020-04-28,12.4,12.58,12.01,12.22,385262,8.54966204405849,8.67377004147224,8.28076138299536,8.42555404664474,558764.63600335,0.0,1.0
2020-04-29,12.22,12.93,12.17,12.63,651493,8.42555404664474,8.91509114755454,8.39107960291869,8.70824448519828,944892.693812861,0.0,1.0
2020-04-30,11.99,12.24,11.61,11.94,448689,8.32557815983921,8.49917236667489,8.06171496544898,8.29085931847208,646175.077179733,0.085,1.0
2020-05-01,11.7,11.8,11.41,11.8,418265,8.12420887990982,8.1936465626441,7.92283959998044,8.1936465626441,602360.250990287,0.0,1.0
2020-05-04,11.63,11.9,11.46,11.6,537453,8.07560250199584,8.26308424537837,7.95755844134757,8.05477119717555,774007.684065084,0.0,1.0
2020-05-05,11.67,12.01,11.65,11.84,511371,8.10337757508954,8.33946569638607,8.08949003854269,8.22142163573781,736445.946730312,0.0,1.0
2020-05-06,11.02,11.74,11.0,11.71,518574,7.65203263731678,8.15198395300354,7.63814510076992,8.13115264818325,746819.276767209,0.0,1.0
2020-05-07,10.93,11.47,10.87,11.13,416370,7.58953872285593,7.964502209621,7.54787611321537,7.72841408832448,599631.185264906,0.0,1.0
2020-05-08,11.34,11.41,10.94,11.15,420118,7.87423322206645,7.92283959998044,7.59648249112936,7.74230162487133,605028.83082624,0.0,1.0
2020-05-11,11.22,11.34,11.02,11.18,513784,7.79090800278532,7.87423322206645,7.65203263731678,7.76313292969161,739921.005091972,0.0,1.0
2020-05-12,10.88,11.3,10.87,11.2,364925,7.5548198814888,7.84645814897274,7.54787611321537,7.77702046623846,525543.171416758,0.0,1.0
2020-05-13,10.55,10.84,10.32,10.81,343651,7.3256755284657,7.52704480839509,7.16596885817687,7.5062135035748,494905.628281264,0.0,1.0
2020-05-14,10.62,10.64,10.06,10.3,543182,7.37428190637969,7.38816944292654,6.98543088306776,7.15208132163002,782258.247411105,0.0,1.0
2020-05-15,10.98,11.01,10.57,10.74,788995,7.62425756422307,7.64508886904335,7.33956306501255,7.45760712566081,1136263.43641013,0.0,1.0
2020-05-18,11.6,11.68,11.1,11.39,523067,8.05477119717555,8.11032134336297,7.70758278350419,7.90895206343358,753289.826795779,0.0,1.0
2020-05-19,10.99,11.55,10.97,11.49,452449,7.63120133249649,8.02005235580842,7.61731379594964,7.97838974616785,651590.004423761,0.0,1.0
2020-05-20,11.39,11.53,11.16,11.16,474353,7.90895206343358,8.00616481926156,7.74924539314476,7.74924539314476,683134.835900675,0.0,1.0
2020-05-21,11.34,11.45,11.27,11.34,245459,7.87423322206645,7.95061467307415,7.82562684415246,7.87423322206645,353495.379359556,0.0,1.0
2020-05-22,11.45,11.5,11.16,11.36,336582,7.95061467307415,7.98533351444128,7.74924539314476,7.8881207586133,484725.277034446,0.0,1.0
2020-05-26,11.72,11.98,11.49,11.8,343677,8.13809641645668,8.31863439156579,7.97838974616785,8.1936465626441,494943.071927101,0.0,1.0
2020-05-27,12.29,12.4,11.88,12.0,636619,8.53389120804203,8.61027265904973,8.24919670883152,8.33252192811264,916820.629565432,0.0,1.0
2020-05-28,12.04,12.46,12.02,12.46,851012,8.36029700120635,8.65193526869029,8.3464094646595,8.65193526869029,1225576.61271143,0.0,1.0
2020-05-29,11.73,11.89,11.55,11.89,298455,8.14504018473011,8.25614047710494,8.02005235580842,8.25614047710494,429817.050695865,0.0,1.0
2020-06-01,11.51,11.77,11.49,11.75,471258,7.99227728271471,8.17281525782382,7.97838974616785,8.15892772127696,678677.601905922,0.0,1.0
2020-06-02,11.49,11.69,11.41,11.6,296967,7.97838974616785,8.1172651116364,7.92283959998044,8.05477119717555,427674.122041846,0.0,1.0
2020-06-03,11.82,12.02,11.62,11.67,391384,8.20753409919095,8.3464094646595,8.06865873372241,8.10337757508954,563647.841616158,0.0,1.0
2020-06-04,11.83,11.95,11.64,11.72,303484,8.21447786746438,8.29780308674551,8.08254627026926,8.13809641645668,437059.515884753,0.0,1.0
2020-06-05,12.54,12.69,12.11,12.27,564836,8.70748541487771,8.81164193897912,8.40890337912034,8.52000367149518,813443.0438319,0.0,1.0
2020-06-08,12.54,12.71,12.31,12.6,350463,8.70748541487771,8.82552947552597,8.54777874458889,8.74914802451827,504715.863490392,0.0,1.0
2020-06-09,12.41,12.52,12.1,12.33,360595,8.61721642732316,8.69359787833086,8.40195961084691,8.56166628113574,519307.364244779,0.0,1.0
2020-06-10,11.87,12.38,11.84,12.38,314780,8.24225294055809,8.59638512250288,8.22142163573781,8.59638512250288,453327.339860429,0.0,1.0
2020-06-11,11.12,11.55,11.06,11.39,538054,7.72147032005105,8.02005235580842,7.67980771041049,7.90895206343358,774873.208339994,0.0,1.0
2020-06-12,11.18,11.7,10.87,11.44,533060,7.76313292969161,8.12420887990982,7.54787611321537,7.94367090480072,767681.148058963,0.0,1.0
2020-06-15,11.32,11.46,10.81,10.86,440858,7.86034568551959,7.95755844134757,7.5062135035748,7.54093234494194,634897.339081864,0.0,1.0
2020-06-16,11.46,11.79,11.25,11.65,368338,7.95755844134757,8.18670279437067,7.8117393076056,8.08949003854269,530458.370002894,0.0,1.0
2020-06-17,10.98,11.65,10.94,11.47,357656,7.62425756422307,8.08949003854269,7.59648249112936,7.964502209621,515074.792125045,0.0,1.0
2020-06-18,11.08,11.15,10.91,10.91,273814,7.69369524695734,7.74230162487133,7.57565118630908,7.57565118630908,394330.555424562,0.0,1.0
2020-06-19,10.84,11.19,10.76,11.11,995055,7.52704480839509,7.77007669796504,7.47149466220767,7.71452655177762,1433018.73106557,0.0,1.0
2020-06-22,10.97,11.08,10.7,10.76,363033,7.61731379594964,7.69369524695734,7.42983205256711,7.47149466220767,522818.426112051,0.0,1.0
2020-06-23,10.92,11.29,10.92,11.13,330325,7.5825949545825,7.83951438069931,7.5825949545825,7.72841408832448,475714.319649903,0.0,1.0
2020-06-24,10.58,10.9,10.54,10.83,620667,7.34650683328598,7.56870741803565,7.31873176019227,7.52010104012166,893847.512704597,0.0,1.0
2020-06-25,10.84,10.89,10.5,10.5,434123,7.52704480839509,7.56176364976222,7.29095668709856,7.29095668709856,625197.994670021,0.0,1.0
2020-06-26,10.52,10.75,10.45,10.75,797769,7.30484422364542,7.46455089393424,7.25623784573142,7.46455089393424,1148899.22673967,0.0,1.0
2020-06-29,11.0,11.0274,10.62,10.65,366354,7.63814510076992,7.65717102583911,7.37428190637969,7.39511321119997,527601.131797534,0.0,1.0
2020-06-30,11.01,11.07,10.8,10.85,382149,7.64508886904335,7.68675147868391,7.49926973530138,7.53398857666851,550348.146643126,0.0,1.0
2020-07-01,10.63,11.01,10.63,10.97,372923,7.38122567465312,7.64508886904335,7.38122567465312,7.61731379594964,537061.412932114,0.0,1.0
2020-07-02,10.65,11.11,10.59,10.84,223241,7.39511321119997,7.71452655177762,7.35345060155941,7.52704480839509,321498.343852157,0.0,1.0
2020-07-06,10.59,10.87,10.51,10.8,262078,7.35345060155941,7.54787611321537,7.29790045537199,7.49926973530138,377429.069750116,0.0,1.0
2020-07-07,10.24,10.6,10.21,10.5,254253,7.11041871198945,7.36039436983283,7.08958740716917,7.29095668709856,366159.972493595,0.0,1.0
2020-07-08,10.23,10.37,10.04,10.25,434999,7.10347494371603,7.20068769954401,6.97154334652091,7.11736248026288,626459.557506661,0.0,1.0
2020-07-09,10.03,10.22,9.98,10.15,683518,6.96459957824748,7.0965311754426,6.92988073688035,7.04792479752861,984361.765953114,0.0,1.0
2020-07-10,10.34,10.35,10.0,10.0,315029,7.17985639472373,7.18680016299715,6.9437682734272,6.9437682734272,453685.934776324,0.0,1.0
2020-07-13,10.39,10.57,10.24,10.42,416781,7.21457523609086,7.33956306501255,7.11041871198945,7.23540654091114,600223.082897165,0.0,1.0
2020-07-14,10.5,10.54,10.3,10.4,672483,7.29095668709856,7.31873176019227,7.15208132163002,7.22151900436429,968469.818576025,0.0,1.0
2020-07-15,10.75,10.94,10.68,10.74,584799,7.46455089393424,7.59648249112936,7.41594451602025,7.45760712566081,842192.563133107,0.0,1.0
2020-07-16,10.61,10.76,10.42,10.66,819973,7.36733813810626,7.47149466220767,7.23540654091114,7.4020569794734,1180876.10028393,0.0,1.0
2020-07-17,10.26,10.64,10.24,10.56,713751,7.12430624853631,7.38816944292654,7.11041871198945,7.33261929673913,1027901.52535968,0.0,1.0
2020-07-20,10.03,10.26,10.02,10.2,522736,6.96459957824748,7.12430624853631,6.95765580997406,7.08264363889575,752813.140381478,0.0,1.0
2020-07-21,10.26,10.39,10.14,10.14,490978,7.12430624853631,7.21457523609086,7.04098102925518,7.04098102925518,707077.167132581,0.0,1.0
2020-07-22,9.955,10.27,9.83,10.19,799289,6.91252131619678,7.13125001680974,6.82572421277894,7.07569987062232,1151088.23988088,0.0,1.0
2020-07-23,10.03,10.08,9.81,9.91,609081,6.96459957824748,6.99931841961462,6.81183667623208,6.88127435896636,877162.048063823,0.0,1.0
2020-07-24,9.94,10.15,9.88,10.0,643599,6.90210566378664,7.04792479752861,6.86044305414608,6.9437682734272,926872.808332271,0.0,1.0
2020-07-27,9.75,9.945,9.59,9.89,751662,6.77017406659152,6.90557754792335,6.65907377421669,6.8673868224195,1082498.68140978,0.0,1.0
2020-07-28,9.95,10.01,9.57,9.69,2586272,6.90904943206006,6.95071204170063,6.64518623766983,6.72851145695096,3724594.33863496,0.0,1.0
2020-07-29,10.32,10.6799,9.36,9.95,10005234,7.16596885817687,7.41587507833752,6.49936710392786,6.90904943206006,14408939.9386909,0.0,1.0
2020-07-30,9.78,10.31,9.71,10.1,1099001,6.7910053714118,7.15902508990345,6.74239899349781,7.01320595616147,1582715.54683891,0.0,1.0
2020-07-31,9.65,9.835,9.47,9.72,668597,6.70073638385725,6.82919609691565,6.57574855493556,6.74934276177124,962873.433663713,0.0,1.0
2020-08-03,9.57,9.72,9.52,9.65,710115,6.64518623766983,6.74934276177124,6.6104673963027,6.70073638385725,1022665.17550349,0.0,1.0
2020-08-04,9.62,9.86,9.42,9.58,552854,6.67990507903697,6.84655551759922,6.54102971356842,6.65213000594326,796187.283662233,0.0,1.0
2020-08-05,9.93,9.98,9.63,9.74,810985,6.89516189551321,6.92988073688035,6.6868488473104,6.76323029831809,1167932.11994634,0.0,1.0
2020-08-06,9.92,10.0,9.8,9.87,777446,6.94724015756392,7.00326628786685,6.86320096210951,6.91222382612458,1110119.14732833,0.085,1.0
2020-08-07,10.21,10.22,9.81,9.84,475417,7.15033487991205,7.15733814619992,6.87020422839738,6.89121402726098,678850.382747347,0.0,1.0
2020-08-10,10.18,10.41,10.15,10.25,519433,7.12932508104845,7.29040020566939,7.10831528218485,7.17834794506352,741701.055834357,0.0,1.0
2020-08-11,10.19,10.46,10.135,10.31,527419,7.13632834733632,7.32541653710873,7.09781038275305,7.22036754279072,753104.306363093,0.0,1.0
2020-08-12,10.03,10.37,9.96,10.37,428519,7.02427608673045,7.26238714051792,6.97525322271538,7.26238714051792,611884.487017734,0.0,1.0
2020-08-13,10.0,10.02,9.8663,9.96,527463,7.00326628786685,7.01727282044258,6.90963261759807,6.97525322271538,753167.134189698,0.0,1.0
2020-08-14,10.0,10.085,9.83,9.94,400603,7.00326628786685,7.06279405131372,6.88421076097311,6.96124669013965,572023.08684741,0.0,1.0
2020-08-17,9.855,10.0,9.815,10.0,747259,6.90171892669278,7.00326628786685,6.87370586154131,7.00326628786685,1067014.97456212,0.0,1.0
2020-08-18,9.67,9.84,9.65,9.84,466684,6.77215850036724,6.89121402726098,6.75815196779151,6.89121402726098,666380.487071482,0.0,1.0
2020-08-19,9.63,9.81,9.59,9.69,253199,6.74414543521578,6.87020422839738,6.71613237006431,6.78616503294298,361544.156101371,0.0,1.0
2020-08-20,9.41,9.73,9.41,9.52,380638,6.59007357688271,6.81417809809445,6.59007357688271,6.66710950604924,543514.960525569,0.0,1.0
2020-08-21,9.38,9.4819,9.28,9.38,544911,6.56906377801911,6.64042706149247,6.49903111514044,6.56906377801911,778081.223248725,0.0,1.0
2020-08-24,9.57,9.645,9.33,9.45,361198,6.70212583748858,6.75465033464758,6.53404744657977,6.61808664203417,515756.484407533,0.0,1.0
2020-08-25,9.46,9.68,9.43,9.59,644558,6.62508990832204,6.77916176665511,6.60408010945844,6.71613237006431,920367.687741213,0.0,1.0
2020-08-26,9.31,9.45,9.3,9.41,432173,6.52004091400404,6.61808664203417,6.51303764771617,6.59007357688271,617102.052436217,0.0,1.0
2020-08-27,9.41,9.6,9.36,9.36,235055,6.59007357688271,6.72313563635218,6.55505724544337,6.55505724544337,335636.24505787,0.0,1.0
2020-08-28,9.41,9.48,9.28,9.48,483996,6.59007357688271,6.63909644089777,6.49903111514044,6.63909644089777,691100.381030095,0.0,1.0
2020-08-31,9.34,9.425,9.3,9.36,441054,6.54105071286764,6.60057847631451,6.51303764771617,6.55505724544337,629783.278074297,0.0,1.0
2020-09-01,9.39,9.51,9.27,9.29,328874,6.57606704430697,6.66010623976137,6.49202784885257,6.5060343814283,469600.878335547,0.0,1.0
2020-09-02,9.43,9.53,9.31,9.35,310901,6.60408010945844,6.67411277233711,6.52004091400404,6.5480539791555,443937.139072715,0.0,1.0
2020-09-03,9.55,9.72,9.2294,9.2294,550431,6.68811930491284,6.80717483180658,6.46359458772383,6.46359458772383,785963.259677304,0.0,1.0
2020-09-04,9.85,9.9,9.67,9.73,700684,6.89821729354885,6.93323362498818,6.77215850036724,6.81417809809445,1000510.29219599,0.0,1.0
2020-09-08,9.43,9.96,9.39,9.83,713091,6.60408010945844,6.97525322271538,6.57606704430697,6.88421076097311,1018226.31139334,0.0,1.0
2020-09-09,9.41,9.61,9.36,9.5,662315,6.59007357688271,6.73013890264004,6.55505724544337,6.65310297347351,945722.999491622,0.0,1.0
2020-09-10,9.3,9.57,9.3,9.45,592696,6.51303764771617,6.70212583748858,6.51303764771617,6.61808664203417,846313.670846481,0.0,1.0
2020-09-11,9.18,9.33,9.17,9.26,501540,6.42899845226177,6.53404744657977,6.4219951859739,6.4850245825647,716151.548983532,0.0,1.0
2020-09-14,9.44,9.5,9.215,9.23,488712,6.61108337574631,6.65310297347351,6.4535098842693,6.4640147837011,697834.381717989,0.0,1.0
2020-09-15,9.35,9.52,9.245,9.43,431979,6.5480539791555,6.66710950604924,6.4745196831329,6.60408010945844,616825.038837097,0.0,1.0
2020-09-16,9.37,9.48,9.28,9.34,573497,6.56206051173124,6.63909644089777,6.49903111514044,6.54105071286764,818899.319869619,0.0,1.0
2020-09-17,9.39,9.465,9.26,9.28,500488,6.57606704430697,6.62859154146597,6.4850245825647,6.49903111514044,714649.392765623,0.0,1.0
2020-09-18,9.28,9.525,9.25,9.49,2123533,6.49903111514044,6.67061113919318,6.47802131627684,6.64609970718564,3032203.70711737,0.0,1.0
2020-09-21,8.98,9.25,8.8275,9.15,951987,6.28893312650443,6.47802131627684,6.18213331561446,6.40798865339817,1359347.14013276,0.0,1.0
2020-09-22,8.93,9.16,8.88,8.95,542315,6.2539167950651,6.41499191968603,6.21890046362576,6.26792332764083,774374.381479053,0.0,1.0
2020-09-23,8.77,9.12,8.75,8.93,739212,6.14186453445923,6.38697885453457,6.12785800188349,6.2539167950651,1055524.62181923,0.0,1.0
2020-09-24,8.94,9.09,8.75,8.75,550267,6.26092006135296,6.36596905567097,6.12785800188349,6.12785800188349,785729.083232687,0.0,1.0
2020-09-25,9.03,9.08,8.85,8.85,798251,6.32394945794377,6.3589657893831,6.19789066476216,6.19789066476216,1139826.71397626,0.0,1.0
2020-09-28,9.29,9.34,9.13,9.13,764694,6.5060343814283,6.54105071286764,6.39398212082244,6.39398212082244,1091910.5008542,0.0,1.0
2020-09-29,9.16,9.26,9.0,9.23,633737,6.41499191968603,6.4850245825647,6.30293965908016,6.4640147837011,904916.32611193,0.0,1.0
2020-09-30,9.265,9.38,9.2,9.21,588991,6.48852621570864,6.56906377801911,6.4430049848375,6.45000825112537,841023.282265342,0.0,1.0
2020-10-01,9.32,9.36,9.2,9.26,549142,6.52704418029191,6.55505724544337,6.4430049848375,6.4850245825647,784122.689938818,0.0,1.0
2020-10-02,10.59,11.06,10.11,10.19,7827593,7.41645899885099,7.74561251438074,7.08030221703339,7.13632834733632,11177060.3576238,0.0,1.0
2020-10-05,10.85,10.92,10.181,10.4,3673482,7.59854392233553,7.6475667863506,7.13002540767724,7.28339693938152,5245383.86661707,0.0,1.0
2020-10-06,10.63,10.9,10.41,10.88,26287379,7.44447206400246,7.63356025377487,7.29040020566939,7.61955372119913,37535883.8568553,0.0,1.0
2020-10-07,10.93,10.95,10.61,10.68,1745049,7.65457005263847,7.6685765852142,7.43046553142673,7.4794883954418,2491764.45428513,0.0,1.0
2020-10-08,11.245,11.32,10.93,10.99,2240551,7.87517294070627,7.92769743786527,7.65457005263847,7.69658965036567,3199294.31197233,0.0,1.0
2020-10-09,11.245,11.39,11.13,11.25,1088224,7.87517294070627,7.97672030188034,7.7946353783958,7.87867457385021,1553880.65406758,0.0,1.0
2020-10-12,11.48,11.49,11.15,11.19,1113501,8.03974969847114,8.04675296475901,7.80864191097154,7.836654976123,1589973.81254678,0.0,1.0
2020-10-13,11.21,11.44,11.18,11.36,1343592,7.85066150869874,8.01173663331968,7.82965170983514,7.95571050301674,1918521.93643953,0.0,1.0
2020-10-14,11.2,11.35,11.14,11.16,821585,7.84365824241087,7.94870723672887,7.80163864468367,7.81564517725941,1173145.45274881,0.0,1.0
2020-10-15,11.28,11.32,11.02,11.14,1403039,7.89968437271381,7.92769743786527,7.71759944922927,7.80163864468367,2003406.61389781,0.0,1.0
2020-10-16,11.4,11.45,11.185,11.23,978768,7.98372356816821,8.01873989960754,7.83315334297907,7.86466804127447,1397587.86795772,0.0,1.0
2020-10-19,11.26,11.5,11.245,11.5,741558,7.88567784013807,8.05375623104688,7.87517294070627,8.05375623104688,1058874.48730137,0.0,1.0
2020-10-20,11.29,11.43,11.22,11.33,1166359,7.90668763900167,8.00473336703181,7.85766477498661,7.93470070415314,1665450.02297102,0.0,1.0
2020-10-21,11.38,11.455,11.26,11.27,699528,7.96971703559248,8.02224153275148,7.88567784013807,7.89268110642594,998859.63384247,0.0,1.0
2020-10-22,11.61,11.66,11.37,11.41,714760,8.13079216021341,8.16580849165275,7.96271376930461,7.99072683445608,1020609.48508887,0.0,1.0
2020-10-23,11.68,11.81,11.51,11.73,722229,8.17981502422848,8.27085748597075,8.06075949733474,8.21483135566782,1031274.508655,0.0,1.0
2020-10-26,11.74,11.74,11.48,11.6,818324,8.22183462195568,8.22183462195568,8.03974969847114,8.12378889392555,1168489.05405431,0.0,1.0
2020-10-27,11.58,11.745,11.58,11.69,682177,8.10978236134981,8.22533625509961,8.10978236134981,8.18681829051635,974084.051583003,0.0,1.0
2020-10-28,11.29,11.63,11.2,11.31,769823,7.90668763900167,8.14479869278915,7.84365824241087,7.92069417157741,1099234.22636908,0.0,1.0
2020-10-29,11.22,11.5,11.105,11.37,685940,7.85766477498661,8.05375623104688,7.77712721267614,7.96271376930461,979457.258662847,0.0,1.0
2020-10-30,11.48,11.5,11.18,11.18,816650,8.03974969847114,8.05375623104688,7.82965170983514,7.82965170983514,1166098.74083304,0.0,1.0
2020-11-02,11.58,11.68,11.43,11.63,718245,8.10978236134981,8.17981502422848,8.00473336703181,8.14479869278915,1025585.73453698,0.0,1.0
2020-11-03,11.52,11.9,11.48,11.75,908177,8.06776276362261,8.33388688256155,8.03974969847114,8.22883788824355,1296790.61550668,0.0,1.0
2020-11-04,11.16,11.33,10.95,11.27,929365,7.81564517725941,7.93470070415314,7.6685765852142,7.89268110642594,1327045.06982709,0.0,1.0
2020-11-05,11.32,11.395,10.82,11.05,548076,7.98722520131214,8.04014409619716,7.63443256874535,7.79671717972608,776767.921728409,0.085,1.0
2020-11-06,11.14,11.43,11.11,11.42,480574,7.8602198535881,8.06483958047684,7.83905229563409,8.0577837278255,681099.824142469,0.0,1.0
2020-11-09,11.96,12.34,11.82,11.9,1054565,8.43879977099764,8.7069221717484,8.34001783387894,8.39646465508962,1494596.12056999,0.0,1.0
2020-11-10,12.47,12.5,12.04,12.1,1072417,8.79864825621576,8.81981581416977,8.49524659220832,8.53758170811634,1519897.10243874,0.0,1.0
2020-11-11,12.24,12.49,12.15,12.49,426686,8.63636364523504,8.81275996151843,8.57286097137302,8.81275996151843,604726.34716829,0.0,1.0
2020-11-12,12.19,12.23,11.97,12.1,712515,8.60108438197836,8.6293077925837,8.44585562364897,8.53758170811634,1009821.25791006,0.0,1.0
2020-11-13,12.67,12.73,12.34,12.35,981970,8.93976530924248,8.98210042515049,8.7069221717484,8.71397802439973,1391709.90172831,0.0,1.0
2020-11-16,13.18,13.28,12.93,12.96,1005894,9.2996137944606,9.37017232097396,9.12321747817721,9.14438503613122,1425616.50548295,0.0,1.0
2020-11-17,13.06,13.12,12.875,13.04,973514,9.21494356264458,9.25727867855259,9.08441028859486,9.2008318573419,1379725.52447746,0.0,1.0
2020-11-18,12.79,13.5,12.78,13.17,478654,9.02443554105851,9.52540107930335,9.01737968840717,9.29255794180927,678378.678882106,0.0,1.0
2020-11-19,12.71,12.71,12.5,12.61,445715,9.05971480431519,9.05971480431519,8.91002636144295,8.98843459342364,625299.777350796,0.13,1.0
2020-11-20,12.695,12.74,12.46,12.57,1876155,9.04902277268146,9.08109886758265,8.88151427708633,8.95992250906703,2632083.96346451,0.0,1.0
2020-11-23,12.78,12.87,12.53,12.72,605079,9.10961095193927,9.17376314174166,8.93141042471041,9.06684282540434,848873.751118186,0.0,1.0
2020-11-24,13.04,13.25,12.95,12.99,1002387,9.29493950025728,9.44462794312952,9.23078731045489,9.25929939481151,1406262.67439806,0.0,1.0
2020-11-25,12.87,13.01,12.77,13.01,444638,9.17376314174166,9.27355543698982,9.10248293085011,9.27355543698982,623788.839060169,0.0,1.0
2020-11-27,12.76,12.87,12.605,12.87,280477,9.09535490976096,9.17376314174166,8.98487058287907,9.17376314174166,393485.087223942,0.0,1.0
2020-11-30,12.32,12.72,12.3,12.64,759423,8.78172198183817,9.06684282540434,8.76746593965986,9.00981865669111,1065405.09701283,0.0,1.0
2020-12-01,12.42,12.59,12.38,12.5,547624,8.85300219272971,8.97417855124534,8.82449010837309,8.91002636144295,768269.331909297,0.0,1.0
2020-12-02,12.35,12.71,12.22,12.42,684754,8.80310604510563,9.05971480431519,8.71044177094663,8.85300219272971,960650.917604449,0.0,1.0
2020-12-03,12.18,12.37,12.13,12.35,554760,8.68192968659001,8.81736208728394,8.64628958114424,8.80310604510563,778280.52563438,0.0,1.0
2020-12-04,12.38,12.6158,12.19,12.6158,475295,8.82449010837309,8.99256884565535,8.68905770767916,8.99256884565535,666797.971071081,0.0,1.0
2020-12-07,12.27,12.325,12.17,12.29,388112,8.7460818763924,8.78528599238274,8.67480166550085,8.7603379185707,544487.726881914,0.0,1.0
2020-12-08,12.4,12.42,12.0,12.17,445050,8.8387461505514,8.85300219272971,8.55362530698523,8.67480166550085,624366.839594746,0.0,1.0
2020-12-09,12.485,12.56,12.38,12.48,509879,8.89933432980921,8.95279448797787,8.82449010837309,8.89577031926464,715316.346041409,0.0,1.0
2020-12-10,12.37,12.405,12.1,12.36,482809,8.81736208728394,8.84231016109598,8.62490551787677,8.81023406619479,677339.466257498,0.0,1.0
2020-12-11,12.34,12.43,12.14,12.23,542710,8.79597802401648,8.86013021381887,8.65341760223339,8.71756979203578,761375.412911952,0.0,1.0
2020-12-14,12.13,12.42,12.11,12.42,631585,8.64628958114424,8.85300219272971,8.63203353896593,8.85300219272971,886059.387451853,0.0,1.0
2020-12-15,12.32,12.34,12.115,12.14,467981,8.78172198183817,8.79597802401648,8.6355975495105,8.65341760223339,656537.058668438,0.0,1.0
2020-12-16,12.24,12.34,12.17,12.33,417619,8.72469781312493,8.79597802401648,8.67480166550085,8.78885000292732,585883.507886121,0.0,1.0
2020-12-17,12.38,12.4,12.09,12.24,541280,8.82449010837309,8.8387461505514,8.61777749678762,8.72469781312493,759369.246007963,0.0,1.0
2020-12-18,12.21,12.52,12.13,12.43,2750905,8.70331374985747,8.92428240362126,8.64628958114424,8.86013021381887,3859282.91399929,0.0,1.0
2020-12-21,12.09,12.37,12.0,12.2,641998,8.61777749678762,8.81736208728394,8.55362530698523,8.69618572876831,900667.930089085,0.0,1.0
2020-12-22,12.08,12.115,11.97,12.08,390447,8.61064947569846,8.6355975495105,8.53224124371777,8.61064947569846,547763.530882484,0.0,1.0
2020-12-23,12.36,12.37,12.09,12.13,384120,8.81023406619479,8.81736208728394,8.61777749678762,8.64628958114424,538887.29451777,0.0,1.0
2020-12-24,12.38,12.38,12.26,12.37,193417,8.82449010837309,8.82449010837309,8.73895385530324,8.81736208728394,271347.401446797,0.0,1.0
2020-12-28,12.53,12.5811,12.36,12.4,544496,8.93141042471041,8.96783461247599,8.81023406619479,8.8387461505514,763881.01717106,0.0,1.0
2020-12-29,12.31,12.61,12.265,12.61,409469,8.77459396074901,8.98843459342364,8.74251786584782,8.98843459342364,574449.7594473,0.0,1.0
2020-12-30,12.38,12.44,12.32,12.34,276751,8.82449010837309,8.86725823490802,8.78172198183817,8.79597802401648,388257.829962219,0.0,1.0
2020-12-31,12.5,12.56,12.28,12.34,331374,8.91002636144295,8.95279448797787,8.75320989748155,8.79597802401648,464889.196952857,0.0,1.0
2021-01-04,12.48,12.61,12.265,12.57,692243,8.89577031926464,8.98843459342364,8.74251786584782,8.95992250906703,971157.339942894,0.0,1.0
2021-01-05,12.47,12.65,12.46,12.46,583994,8.88864229817548,9.01694667778026,8.88151427708633,8.88151427708633,819293.311138735,0.0,1.0
2021-01-06,13.22,13.46,12.77,12.77,1436290,9.42324387986206,9.59431638600176,9.10248293085011,9.10248293085011,2014991.23253912,0.0,1.0
2021-01-07,13.24,13.47,13.195,13.36,531790,9.43749992204037,9.60144440709092,9.40542382713917,9.52303617511022,746055.592917851,0.0,1.0
2021-01-08,13.3,13.32,13.05,13.22,676084,9.4802680485753,9.4945240907536,9.30206752134644,9.42324387986206,948487.653927814,0.0,1.0
2021-01-11,13.225,13.32,12.79,13.17,473120,9.42680789040664,9.4945240907536,9.11673897302842,9.38760377441629,663746.63329753,0.0,1.0
2021-01-12,13.36,13.39,13.19,13.3,488245,9.52303617511022,9.54442023837768,9.4018598165946,9.4802680485753,684965.706320495,0.0,1.0
2021-01-13,13.19,13.31,13.095,13.31,297866,9.4018598165946,9.48739606966445,9.33414361624763,9.48739606966445,417880.357359237,0.0,1.0
2021-01-14,13.21,13.38,13.2,13.26,376086,9.41611585877291,9.53729221728853,9.40898783768375,9.45175596421868,527616.284093538,0.0,1.0
2021-01-15,13.22,13.31,13.09,13.15,511925,9.42324387986206,9.48739606966445,9.33057960570305,9.37334773223798,718186.707919425,0.0,1.0
2021-01-19,13.15,13.275,13.03,13.26,526641,9.37334773223798,9.46244799585241,9.28781147916813,9.45175596421868,738831.98914957,0.0,1.0
2021-01-20,13.125,13.18,12.96,13.12,440020,9.35552767951509,9.39473179550544,9.23791533154405,9.35196366897052,617310.182582811,0.0,1.0
2021-01-21,12.98,13.15,12.91,13.09,357349,9.25217137372236,9.37334773223798,9.20227522609827,9.33057960570305,501329.885995602,0.0,1.0
2021-01-22,13.18,13.22,12.735,12.84,475915,9.39473179550544,9.42324387986206,9.07753485703807,9.15237907847419,667667.777700783,0.0,1.0
2021-01-25,13.16,13.17,12.84,13.08,643230,9.38047575332713,9.38760377441629,9.15237907847419,9.3234515846139,902396.320037138,0.0,1.0
2021-01-26,13.15,13.26,13.11,13.25,360214,9.37334773223798,9.45175596421868,9.34483564788136,9.44462794312952,505349.234373175,0.0,1.0
2021-01-27,13.03,13.29,12.89,12.89,614125,9.28781147916813,9.47314002748614,9.18801918391997,9.18801918391997,861564.510428318,0.0,1.0
2021-01-28,12.62,13.2,12.45,13.2,868242,8.9955626145128,9.40898783768375,8.87438625599717,9.40898783768375,1218068.78675075,0.0,1.0
2021-01-29,12.42,12.78,12.38,12.71,2196778,8.85300219272971,9.10961095193927,8.82449010837309,9.05971480431519,3081890.43287555,0.0,1.0
2021-02-01,12.43,12.57,12.31,12.44,696512,8.86013021381887,8.95992250906703,8.77459396074901,8.86725823490802,977146.379462566,0.0,1.0
2021-02-02,12.52,12.7,12.481,12.5,643788,8.92428240362126,9.05258678322603,8.89648312137355,8.91002636144295,903179.146003868,0.0,1.0
2021-02-03,12.53,12.65,12.31,12.46,626900,8.93141042471041,9.01694667778026,8.77459396074901,8.88151427708633,879486.73574193,0.0,1.0
2021-02-04,12.69,12.77,12.44,12.44,603866,9.10604694139469,9.16345306868481,8.92665279361308,8.92665279361308,841535.255563521,0.085,1.0
2021-02-05,12.65,12.8,12.58,12.79,380101,9.07734387774964,9.1849803664186,9.02711351637078,9.17780460050734,529700.947188531,0.0,1.0
2021-02-08,12.79,12.79,12.64,12.67,644968,9.17780460050734,9.17780460050734,9.07016811183837,9.09169540957216,898814.158621768,0.0,1.0
2021-02-09,12.97,13.0,12.68,12.82,787576,9.3069683869101,9.32849568464389,9.09887117548343,9.19933189824113,1097549.73857726,0.0,1.0
2021-02-10,12.69,12.99,12.68,12.99,586183,9.10604694139469,9.32131991873263,9.09887117548343,9.32131991873263,816892.589932189,0.0,1.0
2021-02-11,12.69,12.82,12.6,12.67,678610,9.10604694139469,9.19933189824113,9.04146504819331,9.09169540957216,945696.958891478,0.0,1.0
2021-02-12,12.82,12.92,12.6,12.6,361781,9.19933189824113,9.27108955735378,9.04146504819331,9.04146504819331,504170.571439734,0.0,1.0
2021-02-16,13.15,13.245,12.77,12.88,619412,9.43613217331286,9.50430194946988,9.16345306868481,9.24238649370872,863199.84188398,0.0,1.0
2021-02-17,13.07,13.275,13.04,13.19,981529,9.37872604602275,9.52582924720367,9.35719874828895,9.46483523695792,1367838.65602304,0.0,1.0
2021-02-18,12.89,13.14,12.885,12.99,275281,9.24956225961999,9.4289564074016,9.24597437666435,9.32131991873263,383625.947953323,0.0,1.0
2021-02-19,13.02,13.06,12.86,12.86,606879,9.34284721646642,9.37155028011148,9.22803496188619,9.22803496188619,845734.110483342,0.0,1.0
2021-02-22,13.09,13.17,12.88,12.94,494889,9.39307757784528,9.45048370513539,9.24238649370872,9.28544108917631,689667.146503653,0.0,1.0
2021-02-23,13.23,13.45,13.105,13.15,677422,9.49353830060298,9.6514051506508,9.40384122671217,9.43613217331286,944041.3864903,0.0,1.0
2021-02-24,13.46,13.52,13.29,13.29,521440,9.65858091656206,9.70163551202965,9.53659289607057,9.53659289607057,726668.074806401,0.0,1.0
2021-02-25,13.53,13.7,13.5,13.57,616479,9.70881127794091,9.83079929843241,9.68728398020712,9.73751434158597,859112.473321141,0.0,1.0
2021-02-26,13.31,13.64,13.3,13.48,698871,9.55094442789309,9.78774470296482,9.54376866198183,9.67293244838459,973932.272376543,0.0,1.0
2021-03-01,13.65,13.7,13.395,13.5,399761,9.79492046887609,9.83079929843241,9.61193843813884,9.68728398020712,557098.719416772,0.0,1.0
2021-03-02,13.56,13.7,13.5,13.66,347189,9.73033857567471,9.83079929843241,9.68728398020712,9.80209623478735,483835.45992628,0.0,1.0
2021-03-03,13.76,14.02,13.59,13.59,676848,9.8738538939,10.0604238075929,9.7518658734085,9.7518658734085,943241.471878956,0.0,1.0
2021-03-04,13.6,14.09,13.53,13.81,806152,9.75904163931977,10.1106541689717,9.70881127794091,9.90973272345632,1123436.8706684,0.0,1.0
2021-03-05,13.72,13.87,13.62,13.79,1063784,9.84515083025494,9.95278731892391,9.7733931711423,9.89538119163379,1482467.53469211,0.0,1.0
2021-03-08,14.16,14.24,13.86,13.92,1151297,10.1608845303506,10.2182906576407,9.94561155301264,9.98866614848023,1604423.8541738,0.0,1.0
2021-03-09,13.885,14.085,13.7,14.08,670156,9.96355096779081,10.1070662860161,9.83079929843241,10.1034784030605,933915.638117441,0.0,1.0
2021-03-10,14.04,14.15,13.83,13.9,849471,10.0747753394154,10.1537087644393,9.92408425527885,9.9743146166577,1183805.3393945,0.0,1.0
2021-03-11,14.01,14.23,13.89,14.01,498506,10.0532480416816,10.2111148917294,9.96713885074644,10.0532480416816,694707.723418687,0.0,1.0
2021-03-12,14.325,14.36,14.02,14.14,677660,10.2792846678864,10.3043998485759,10.0604238075929,10.1465329985281,944373.058402324,0.0,1.0
2021-03-15,13.955,14.38,13.94,14.38,723769,10.0137813291697,10.3187513803984,10.0030176803028,10.3187513803984,1008629.61382815,0.0,1.0
2021-03-16,13.705,14.025,13.64,13.85,704803,9.83438718138804,10.0640116905485,9.78774470296482,9.93843578710138,982198.985746732,0.0,1.0
2021-03-17,13.6,13.88,13.49,13.72,691888,9.75904163931977,9.95996308483517,9.68010821429586,9.84515083025494,964200.906991506,0.0,1.0
2021-03-18,13.69,14.05,13.62,13.62,672838,9.82362353252115,10.0819511053267,9.7733931711423,9.7733931711423,937653.218235251,0.0,1.0
2021-03-19,13.69,13.735,13.27,13.27,1855558,9.82362353252115,9.85591447912184,9.52224136424804,9.52224136424804,2585867.51985198,0.0,1.0
2021-03-22,13.34,13.56,13.25,13.56,425693,9.57247172562689,9.73033857567471,9.50788983242551,9.73033857567471,593237.022032374,0.0,1.0
2021-03-23,13.22,13.42,13.14,13.23,392264,9.48636253469171,9.62987785291701,9.4289564074016,9.49353830060298,546651.05418813,0.0,1.0
2021-03-24,13.19,13.59,13.18,13.25,410201,9.46483523695792,9.7518658734085,9.45765947104666,9.50788983242551,571647.689002878,0.0,1.0
2021-03-25,13.39,13.475,13.11,13.2,513311,9.60835055518321,9.66934456542896,9.4074291096678,9.47201100286918,715339.667357603,0.0,1.0
2021-03-26,13.68,13.69,13.5,13.5,344269,9.81644776660988,9.82362353252115,9.68728398020712,9.68728398020712,479766.20789645,0.0,1.0
2021-03-29,13.47,13.745,13.45,13.54,448657,9.66575668247333,9.8630902450331,9.6514051506508,9.71598704385218,625239.180803957,0.0,1.0
2021-03-30,13.58,13.75,13.5211,13.57,364281,9.74469010749724,9.86667812798873,9.70242484627989,9.73751434158597,507654.52009541,0.0,1.0
2021-03-31,13.245,13.57,13.23,13.51,832884,9.50430194946988,9.73751434158597,9.49353830060298,9.69445974611839,1160690.03685382,0.0,1.0
2021-04-01,13.38,13.44,13.1,13.17,433633,9.60117478927195,9.64422938473953,9.40025334375654,9.45048370513539,604302.042962803,0.0,1.0
2021-04-05,13.5,13.57,13.36,13.5,387390,9.68728398020712,9.73751434158597,9.58682325744942,9.68728398020712,539858.747889022,0.0,1.0
2021-04-06,13.29,13.51,13.21,13.49,378755,9.53659289607057,9.69445974611839,9.47918676878045,9.68010821429586,527825.189232315,0.0,1.0
2021-04-07,13.195,13.33,13.1,13.28,527000,9.46842311991355,9.56529595971562,9.40025334375654,9.5294171301593,734416.376616626,0.0,1.0
2021-04-08,13.24,13.275,13.06,13.16,329678,9.50071406651424,9.52582924720367,9.37155028011148,9.44330793922413,459432.489962459,0.0,1.0
2021-04-09,13.23,13.29,13.09,13.25,370887,9.49353830060298,9.53659289607057,9.39307757784528,9.50788983242551,516860.50602317,0.0,1.0
2021-04-12,13.12,13.23,13.09,13.21,306284,9.41460487557907,9.49353830060298,9.39307757784528,9.47918676878045,426831.0920221,0.0,1.0
2021-04-13,12.98,13.185,12.885,13.07,444425,9.31414415282137,9.46124735400229,9.24597437666435,9.37872604602275,619341.552519628,0.0,1.0
2021-04-14,13.09,13.235,12.94,12.94,305457,9.39307757784528,9.49712618355861,9.28544108917631,9.28544108917631,425678.601806802,0.0,1.0
2021-04-15,13.15,13.15,12.935,13.1,385399,9.43613217331286,9.43613217331286,9.28185320622067,9.40025334375654,537084.131179642,0.0,1.0
2021-04-16,13.14,13.34,13.045,13.27,228982,9.4289564074016,9.57247172562689,9.36078663124458,9.52224136424804,319104.612429655,0.0,1.0
2021-04-19,13.12,13.15,12.93,13.15,650580,9.41460487557907,9.43613217331286,9.27826532326504,9.43613217331286,906634.926564031,0.0,1.0
2021-04-20,12.77,13.09,12.76,13.03,340709,9.16345306868481,9.39307757784528,9.15627730277355,9.35002298237769,474805.065010767,0.0,1.0
2021-04-21,12.95,12.98,12.79,12.79,276488,9.29261685508757,9.31414415282137,9.17780460050734,9.17780460050734,385307.998364284,0.0,1.0
2021-04-22,12.87,13.02,12.84,12.99,328059,9.23521072779745,9.34284721646642,9.21368343006366,9.32131991873263,457176.284813043,0.0,1.0
2021-04-23,13.25,13.29,12.91,12.91,509676,9.50788983242551,9.53659289607057,9.26391379144251,9.26391379144251,710274.006012249,0.0,1.0
2021-04-26,13.17,13.41,13.15,13.34,243696,9.45048370513539,9.62270208700574,9.43613217331286,9.57247172562689,339609.740637505,0.0,1.0
2021-04-27,13.14,13.19,12.96,13.14,308694,9.4289564074016,9.46483523695792,9.29979262099884,9.4289564074016,430189.618526172,0.0,1.0
2021-04-28,13.06,13.19,13.03,13.13,211134,9.37155028011148,9.46483523695792,9.35002298237769,9.42178064149033,294232.006187049,0.0,1.0
2021-04-29,13.17,13.31,12.56,12.56,194154,9.45048370513539,9.55094442789309,9.01276198454826,9.01276198454826,270569.026917693,0.0,1.0
2021-04-30,12.925,13.2,12.9,13.18,527816,9.27467744030941,9.47201100286918,9.25673802553125,9.45765947104666,735553.537457839,0.0,1.0
2021-05-03,13.19,13.26,13.02,13.03,668867,9.46483523695792,9.51506559833677,9.34284721646642,9.35002298237769,932119.314190574,0.0,1.0
2021-05-04,13.19,13.24,13.09,13.18,265121,9.46483523695792,9.50071406651424,9.39307757784528,9.45765947104666,369467.180616654,0.0,1.0
2021-05-05,13.06,13.22,12.995,13.22,313407,9.37155028011148,9.48636253469171,9.32490780168826,9.48636253469171,436757.558531854,0.0,1.0
2021-05-06,13.155,13.16,12.89,13.0,295878,9.50071406651424,9.50432513229399,9.30932758018766,9.38877102734209,409682.373635317,0.085,1.0
2021-05-07,13.09,13.12,13.0,13.03,238342,9.45377021137753,9.47543660605601,9.38877102734209,9.41043742202057,330016.142791924,0.0,1.0
2021-05-10,12.91,13.24,12.9,13.06,375611,9.32377184330664,9.56210218476994,9.31654971174715,9.43210381669905,520083.297992872,0.0,1.0
2021-05-11,12.83,12.92,12.72,12.72,216555,9.26599479083069,9.33099397486614,9.18655134367626,9.18655134367626,299849.148711956,0.0,1.0
2021-05-12,12.57,12.96,12.53,12.92,388244,9.07821937028385,9.35988250110411,9.04933084404587,9.33099397486614,537575.363729882,0.0,1.0
2021-05-13,12.99,13.06,12.58,12.58,425375,9.38154889578259,9.43210381669905,9.08544150184334,9.08544150184334,588988.162976372,0.0,1.0
2021-05-14,13.03,13.16,12.92,13.14,533129,9.41043742202057,9.50432513229399,9.33099397486614,9.489880869175,738187.882079178,0.0,1.0
2021-05-17,13.07,13.14,12.91,13.03,246912,9.43932594825855,9.489880869175,9.32377184330664,9.41043742202057,341882.445599346,0.0,1.0
2021-05-18,13.0,13.16,13.0,13.07,426703,9.38877102734209,9.50432513229399,9.38877102734209,9.43932594825855,590826.955290054,0.0,1.0
2021-05-19,13.06,13.15,12.81,12.9,622211,9.43210381669905,9.4971030007345,9.2515505277117,9.31654971174715,861533.738169125,0.0,1.0
2021-05-20,13.13,13.145,12.94,13.01,408260,9.48265873761551,9.49349193495475,9.34543823798512,9.39599315890158,565290.173180684,0.0,1.0
2021-05-21,13.27,13.305,13.03,13.23,646634,9.58376857944842,9.60904603990665,9.41043742202057,9.55488005321045,895350.62422113,0.0,1.0
2021-05-24,13.07,13.3,13.005,13.29,388110,9.43932594825855,9.60543497412691,9.39238209312184,9.59821284256741,537389.822939194,0.0,1.0
2021-05-25,12.6,13.135,12.59,13.06,497193,9.09988576496233,9.48626980339526,9.09266363340284,9.43210381669905,688429.718988448,0.0,1.0
2021-05-26,12.69,12.73,12.58,12.63,318793,9.16488494899778,9.19377347523575,9.08544150184334,9.12155215964081,441411.233475701,0.0,1.0
2021-05-27,12.86,13.03,12.8,12.8,455349,9.28766118550917,9.41043742202057,9.24432839615221,9.24432839615221,630491.145514259,0.0,1.0
2021-05-28,12.94,12.99,12.8,12.91,457471,9.34543823798512,9.38154889578259,9.24432839615221,9.32377184330664,633429.336244405,0.0,1.0
2021-06-01,13.06,13.1655,12.97,13.01,924067,9.43210381669905,9.50829730465171,9.36710463266361,9.39599315890158,1279493.44648154,0.0,1.0
2021-06-02,12.93,13.15,12.89,13.11,583820,9.33821610642563,9.4971030007345,9.30932758018766,9.46821447449652,808376.301637062,0.0,1.0
2021-06-03,12.94,13.04,12.875,12.94,490929,9.34543823798512,9.41765955358006,9.29849438284841,9.34543823798512,679756.379340176,0.0,1.0
2021-06-04,12.86,13.02,12.83,12.92,374920,9.28766118550917,9.40321529046108,9.26599479083069,9.33099397486614,519126.51675134,0.0,1.0
2021-06-07,12.91,13.01,12.86,12.93,348612,9.32377184330664,9.39599315890158,9.28766118550917,9.33821610642563,482699.597934808,0.0,1.0
2021-06-08,12.99,13.05,12.8399,12.89,578090,9.38154889578259,9.42488168513956,9.27314470107459,9.30932758018766,800442.355886009,0.0,1.0
2021-06-09,12.91,12.99,12.89,12.97,622360,9.32377184330664,9.38154889578259,9.30932758018766,9.36710463266361,861740.048451307,0.0,1.0
2021-06-10,12.29,12.61,12.27,12.52,410077,9.16488494899778,9.40351498835329,9.14997057153806,9.33640028978455,549908.303055253,0.4,1.0
2021-06-11,12.33,12.43,12.27,12.33,234474,9.19471370391722,9.26928559121582,9.14997057153806,9.19471370391722,314426.801431383,0.0,1.0
2021-06-14,12.32,12.4,12.21,12.29,398041,9.18725651518736,9.24691402502624,9.1052274391589,9.16488494899778,533768.172456431,0.0,1.0
2021-06-15,12.41,12.505,12.27,12.38,340698,9.2543712137561,9.32521450668976,9.14997057153806,9.23199964756652,456871.902189878,0.0,1.0
2021-06-16,12.55,12.58,12.29,12.38,466710,9.35877185597414,9.38114342216371,9.16488494899778,9.23199964756652,625852.471898978,0.0,1.0
2021-06-17,12.4,12.61,12.36,12.61,874129,9.24691402502624,9.40351498835329,9.2170852701068,9.40351498835329,1172196.42906426,0.0,1.0
2021-06-18,11.87,12.34,11.85,12.23,1253231,8.85168302234366,9.20217089264708,8.83676864488394,9.12014181661862,1680567.63131372,0.0,1.0
2021-06-21,12.1,12.21,11.94,11.97,541851,9.02319836313044,9.1052274391589,8.90388334345268,8.92625490964226,726615.645156378,0.0,1.0
2021-06-22,12.08,12.15,11.97,12.09,243795,9.00828398567072,9.06048430677974,8.92625490964226,9.01574117440058,326926.149828826,0.0,1.0
2021-06-23,12.03,12.27,11.99,12.14,868955,8.97099804202142,9.14997057153806,8.94116928710198,9.05302711804988,1165258.15756889,0.0,1.0
2021-06-24,12.18,12.21,12.025,12.11,266916,9.08285587296932,9.1052274391589,8.96726944765649,9.0306555518603,357931.131515047,0.0,1.0
2021-06-25,12.26,12.44,12.16,12.25,1240216,9.1425133828082,9.27674277994567,9.0679414955096,9.13505619407834,1663114.67354173,0.0,1.0
2021-06-28,11.98,12.23,11.94,12.23,321820,8.93371209837212,9.12014181661862,8.90388334345268,9.12014181661862,431556.732245997,0.0,1.0
2021-06-29,11.82,12.07,11.81,12.02,239942,8.81439707869436,9.00082679694086,8.8069398899645,8.96354085329156,321759.323375082,0.0,1.0
2021-06-30,11.78,11.86,11.755,11.78,415862,8.78456832377492,8.8442258336138,8.76592535195027,8.78456832377492,557665.918169426,0.0,1.0
2021-07-01,11.82,11.93,11.77,11.88,339449,8.81439707869436,8.89642615472282,8.77711113504506,8.85914021107352,455197.008278452,0.0,1.0
2021-07-02,11.64,11.82,11.63,11.8,285973,8.68016768155689,8.81439707869436,8.67271049282703,8.79948270123464,383486.338296515,0.0,1.0
2021-07-06,11.42,11.6,11.32,11.6,324531,8.51610952949997,8.65033892663745,8.44153764220137,8.65033892663745,435192.150495698,0.0,1.0
2021-07-07,11.4,11.46,11.28,11.33,497055,8.50119515204025,8.54593828441941,8.41170888728193,8.44899483093123,666544.750315499,0.0,1.0
2021-07-08,11.36,11.37,11.165,11.25,841800,8.47136639712081,8.47882358585067,8.32595121688854,8.38933732109235,1128843.6306155,0.0,1.0
2021-07-09,11.51,11.63,11.43,11.53,715245,8.58322422806871,8.67271049282703,8.52356671822983,8.59813860552843,959134.904466124,0.0,1.0
2021-07-12,11.56,11.59,11.32,11.4,680467,8.62051017171801,8.64288173790759,8.44153764220137,8.50119515204025,912498.026602562,0.0,1.0
2021-07-13,11.28,11.5439,11.25,11.54,407014,8.41170888728193,8.60850409786293,8.38933732109235,8.60559579425829,545800.857057896,0.0,1.0
2021-07-14,11.36,11.4,11.235,11.3,396044,8.47136639712081,8.50119515204025,8.37815153799756,8.42662326474165,531090.219581236,0.0,1.0
2021-07-15,11.52,11.54,11.26,11.27,279347,8.59068141679857,8.60559579425829,8.39679450982221,8.40425169855207,374600.952342062,0.0,1.0
2021-07-16,11.35,11.61,11.33,11.61,509746,8.46390920839095,8.65779611536731,8.44899483093123,8.65779611536731,683563.228001578,0.0,1.0
2021-07-19,11.13,11.27,11.02,11.17,484430,8.29985105633403,8.40425169855207,8.21782198030557,8.32967981125347,649614.777832106,0.0,1.0
2021-07-20,11.23,11.48,11.13,11.13,880175,8.37442294363263,8.56085266187913,8.29985105633403,8.29985105633403,1180304.04202542,0.0,1.0
2021-07-21,11.35,11.64,11.33,11.34,283209,8.46390920839095,8.68016768155689,8.44899483093123,8.45645201966109,379779.847687081,0.0,1.0
2021-07-22,11.06,11.34,11.04,11.34,360193,8.24765073522501,8.45645201966109,8.23273635776529,8.45645201966109,483014.461680077,0.0,1.0
2021-07-23,11.11,11.22,11.05,11.15,250498,8.28493667887431,8.36696575490277,8.24019354649515,8.31476543379375,335914.791853079,0.0,1.0
2021-07-26,11.22,11.31,11.12,11.12,445152,8.36696575490277,8.43408045347151,8.29239386760417,8.29239386760417,596943.454330899,0.0,1.0
2021-07-27,11.17,11.205,11.02,11.15,536651,8.32967981125347,8.35577997180798,8.21782198030557,8.31476543379375,719642.507975099,0.0,1.0
2021-07-28,11.35,11.42,11.11,11.19,398607,8.46390920839095,8.51610952949997,8.28493667887431,8.34459418871319,534527.171618855,0.0,1.0
2021-07-29,11.24,11.64,11.24,11.64,265658,8.38188013236249,8.68016768155689,8.38188013236249,8.68016768155689,356244.168712346,0.0,1.0
2021-07-30,11.09,11.33,11.04,11.17,500596,8.27002230141459,8.44899483093123,8.23273635776529,8.32967981125347,671293.188538366,0.0,1.0
2021-08-02,10.93,11.25,10.91,11.11,492174,8.15070728173684,8.38933732109235,8.13579290427712,8.28493667887431,659999.388280533,0.0,1.0
2021-08-03,11.02,11.07,10.86,10.95,517756,8.21782198030557,8.25510792395487,8.09850696062782,8.16562165919655,694304.541236587,0.0,1.0
2021-08-04,10.84,10.98,10.83,10.9,402331,8.0835925831681,8.18799322538614,8.07613539443824,8.12833571554726,539521.010630986,0.0,1.0
2021-08-05,10.97,10.97,10.78,10.83,305530,8.24392214086008,8.24392214086008,8.10113770997919,8.138712560211,406561.833400615,0.085,1.0
2021-08-06,11.13,11.18,11.03,11.06,204852,8.36416166160189,8.4017365118337,8.28901196113826,8.31155687127735,272591.904872788,0.0,1.0
2021-08-09,11.11,11.145,11.04,11.09,217888,8.34913172150916,8.37543411667143,8.29652693118462,8.33410178141644,289938.614067336,0.0,1.0
2021-08-10,11.23,11.28,10.775,10.775,399052,8.43931136206552,8.47688621229733,8.09738022495601,8.09738022495601,531009.435218087,0.0,1.0
2021-08-11,11.42,11.43,11.2,11.27,261053,8.58209579294641,8.58961076299278,8.41676645192643,8.46937124225097,347377.299429617,0.0,1.0
2021-08-12,11.44,11.475,11.375,11.41,379844,8.59712573303914,8.62342812820141,8.54827842773778,8.57458082290005,505449.785769722,0.0,1.0
2021-08-13,11.34,11.465,11.31,11.45,163562,8.52197603257551,8.61591315815505,8.49943112243642,8.6046407030855,217648.239435314,0.0,1.0
2021-08-16,11.33,11.34,11.195,11.29,509114,8.51446106252915,8.52197603257551,8.41300896690325,8.4844011823437,677466.439465587,0.0,1.0
2021-08-17,11.41,11.43,11.23,11.25,318866,8.57458082290005,8.58961076299278,8.43931136206552,8.45434130215824,424307.745783133,0.0,1.0
2021-08-18,11.26,11.425,11.24,11.38,510443,8.46185627220461,8.5858532779696,8.44682633211188,8.55203591276096,679234.90958829,0.0,1.0
2021-08-19,11.26,11.32,11.04,11.21,617537,8.46185627220461,8.50694609248279,8.29652693118462,8.42428142197279,821742.463629482,0.0,1.0
2021-08-20,11.51,11.545,11.13,11.13,541524,8.64973052336368,8.67603291852595,8.36416166160189,8.36416166160189,720593.690539177,0.0,1.0
2021-08-23,11.53,11.61,11.53,11.55,269984,8.66476046345641,8.72488022382731,8.66476046345641,8.67979040354913,359261.578335455,0.0,1.0
2021-08-24,11.42,11.56,11.41,11.52,257652,8.58209579294641,8.68730537359549,8.57458082290005,8.65724549341004,342851.665955341,0.0,1.0
2021-08-25,11.34,11.515,11.32,11.39,395034,8.52197603257551,8.65348800838686,8.50694609248279,8.55955088280733,525662.773853889,0.0,1.0
2021-08-26,11.26,11.375,11.23,11.34,296447,8.46185627220461,8.54827842773778,8.43931136206552,8.52197603257551,394475.291546205,0.0,1.0
2021-08-27,11.55,11.57,11.32,11.33,411640,8.67979040354913,8.69482034364186,8.50694609248279,8.51446106252915,547760.000985269,0.0,1.0
2021-08-30,11.4,11.57,11.37,11.57,301761,8.56706585285369,8.69482034364186,8.5445209427146,8.69482034364186,401546.510682431,0.0,1.0
2021-08-31,11.54,11.58,11.39,11.39,510305,8.67227543350277,8.70233531368822,8.55955088280733,8.55955088280733,679051.276121824,0.0,1.0
2021-09-01,11.48,11.59,11.39,11.57,383184,8.62718561322459,8.70985028373458,8.55955088280733,8.69482034364186,509894.247929111,0.0,1.0
2021-09-02,11.41,11.52,11.4,11.46,203542,8.57458082290005,8.65724549341004,8.56706585285369,8.61215567313187,270848.717618656,0.0,1.0
2021-09-03,11.34,11.43,11.315,11.42,285675,8.52197603257551,8.58961076299278,8.5031886074596,8.58209579294641,380141.23574353,0.0,1.0
2021-09-07,11.39,11.47,11.32,11.36,274385,8.55955088280733,8.61967064317823,8.50694609248279,8.53700597266824,365117.889102961,0.0,1.0
2021-09-08,11.29,11.48,11.205,11.48,536761,8.4844011823437,8.62718561322459,8.42052393694961,8.62718561322459,714255.674591521,0.0,1.0
2021-09-09,11.22,11.33,11.21,11.28,402263,8.43179639201916,8.51446106252915,8.42428142197279,8.47688621229733,535282.240006649,0.0,1.0
2021-09-10,11.01,11.28,11.0,11.22,387154,8.27398202104554,8.47688621229733,8.26646705099917,8.43179639201916,515177.036783235,0.0,1.0
2021-09-13,11.13,11.155,11.0011,11.05,284332,8.36416166160189,8.3829490867178,8.26729369770427,8.30404190123099,378354.136138722,0.0,1.0
2021-09-14,10.88,11.16,10.85,11.16,475780,8.17628741044282,8.38670657174098,8.15374250030373,8.38670657174098,633109.642573052,0.0,1.0
2021-09-15,10.83,10.94,10.79,10.88,405679,8.138712560211,8.22137723072099,8.10865268002555,8.17628741044282,539827.833640324,0.0,1.0
2021-09-16,10.76,10.93,10.67,10.84,349918,8.08610776988646,8.21386226067463,8.0184730394692,8.14622753025737,465627.937092516,0.0,1.0
2021-09-17,10.95,10.99,10.75,10.79,1680486,8.22889220076736,8.25895208095281,8.0785927998401,8.10865268002555,2236184.5617912,0.0,1.0
2021-09-20,10.99,11.01,10.73,10.79,425738,8.25895208095281,8.27398202104554,8.06356285974737,8.10865268002555,566519.889465228,0.0,1.0
2021-09-21,11.09,11.17,10.96,10.97,482856,8.33410178141644,8.39422154178734,8.23640717081372,8.24392214086008,642525.515099949,0.0,1.0
2021-09-22,11.3,11.41,11.17,11.18,481165,8.49191615239006,8.57458082290005,8.39422154178734,8.4017365118337,640275.339797097,0.0,1.0
2021-09-23,11.28,11.45,11.23,11.37,378875,8.47688621229733,8.6046407030855,8.43931136206552,8.5445209427146,504160.359472582,0.0,1.0
2021-09-24,11.41,11.56,11.26,11.26,415495,8.57458082290005,8.68730537359549,8.46185627220461,8.46185627220461,552889.761950671,0.0,1.0
2021-09-27,11.72,11.855,11.41,11.48,436015,8.8075448943373,8.9089969899632,8.57458082290005,8.62718561322459,580195.260007755,0.0,1.0
2021-09-28,11.58,11.875,11.55,11.79,349351,8.70233531368822,8.92402693005593,8.67979040354913,8.86014968466184,464873.443067255,0.0,1.0
2021-09-29,11.64,11.69,11.53,11.58,261835,8.7474251339664,8.78499998419821,8.66476046345641,8.70233531368822,348417.889072923,0.0,1.0
2021-09-30,11.49,11.695,11.48,11.68,606367,8.63470058327095,8.78875746922139,8.62718561322459,8.77748501415185,806878.798264101,0.0,1.0
2021-10-01,11.69,11.83,11.54,11.54,459788,8.78499998419821,8.89020956484729,8.67227543350277,8.67227543350277,611829.451299715,0.0,1.0
2021-10-04,11.71,11.78,11.67,11.71,288356,8.80002992429094,8.85263471461548,8.76997004410549,8.80002992429094,383708.78156668,0.0,1.0
2021-10-05,11.88,11.93,11.61,11.72,310572,8.92778441507911,8.96535926531092,8.72488022382731,8.8075448943373,413271.108313082,0.0,1.0
2021-10-06,11.77,11.85,11.66,11.85,275627,8.84511974456911,8.90523950494002,8.76245507405912,8.90523950494002,366770.590301153,0.0,1.0
2021-10-07,11.86,11.9,11.76,11.81,315388,8.91275447498638,8.94281435517183,8.83760477452275,8.87517962475457,419679.650157278,0.0,1.0
2021-10-08,11.81,11.9,11.8,11.83,182441,8.87517962475457,8.94281435517183,8.8676646547082,8.89020956484729,242770.096054206,0.0,1.0
2021-10-11,11.74,11.97,11.73,11.89,190676,8.82257483443003,8.99541914549637,8.81505986438366,8.93529938512547,253728.223563957,0.0,1.0
2021-10-12,11.7,11.77,11.66,11.7,362429,8.79251495424457,8.84511974456911,8.76245507405912,8.79251495424457,482276.040708119,0.0,1.0
2021-10-13,11.69,11.7,11.51,11.68,559293,8.78499998419821,8.79251495424457,8.64973052336368,8.77748501415185,744238.495362584,0.0,1.0
2021-10-14,11.89,11.9,11.73,11.75,276514,8.93529938512547,8.94281435517183,8.81505986438366,8.83008980447639,367950.901060248,0.0,1.0
2021-10-15,11.85,12.02,11.85,12.02,438147,8.90523950494002,9.03299399572819,8.90523950494002,9.03299399572819,583032.263996921,0.0,1.0
2021-10-18,11.75,11.87,11.72,11.822,255421,8.83008980447639,8.92026944503274,8.8075448943373,8.8841975888102,339882.924914144,0.0,1.0
2021-10-19,11.76,11.765,11.65,11.76,232485,8.83760477452275,8.84136225954593,8.75494010401276,8.83760477452275,309362.510516617,0.0,1.0
2021-10-20,11.88,11.9,11.65,11.75,263107,8.92778441507911,8.94281435517183,8.75494010401276,8.83008980447639,350110.510589911,0.0,1.0
2021-10-21,11.83,11.91,11.75,11.91,374486,8.89020956484729,8.9503293252182,8.83008980447639,8.9503293252182,498320.016832595,0.0,1.0
2021-10-22,11.88,11.94,11.82,11.83,266274,8.92778441507911,8.97287423535728,8.88269459480093,8.89020956484729,354324.765577571,0.0,1.0
2021-10-25,11.85,11.9,11.75,11.9,244215,8.90523950494002,8.94281435517183,8.83008980447639,8.94281435517183,324971.355166207,0.0,1.0
2021-10-26,11.78,11.89,11.75,11.87,349219,8.85263471461548,8.93529938512547,8.83008980447639,8.92026944503274,464697.793664548,0.0,1.0
2021-10-27,11.55,11.76,11.515,11.76,348953,8.67979040354913,8.83760477452275,8.65348800838686,8.83760477452275,464343.833504549,0.0,1.0
2021-10-28,11.75,11.8,11.59,11.67,373665,8.83008980447639,8.8676646547082,8.70985028373458,8.76997004410549,497227.530774853,0.0,1.0
2021-10-29,12.13,12.27,11.77,11.84,1020440,9.11565866623818,9.22086824688726,8.84511974456911,8.89772453489365,1357876.3371038,0.0,1.0
2021-11-01,12.37,12.4,12.14,12.17,566039,9.29601794735089,9.31856285748998,9.12317363628454,9.14571854642363,753215.244382714,0.0,1.0
2021-11-02,12.19,12.46,12.18,12.4,408323,9.16074848651636,9.36365267776815,9.15323351646999,9.31856285748998,543346.144403624,0.0,1.0
2021-11-03,12.44,12.49,12.05,12.13,524313,9.34862273767543,9.38619758790724,9.05553890586728,9.11565866623818,697691.403645392,0.0,1.0
2021-11-04,12.21,12.415,12.055,12.33,549228,9.23965567200317,9.39478502603762,9.122362745782,9.33046309875504,725792.618043104,0.085,1.0
2021-11-05,12.43,12.56,12.31,12.31,561362,9.4061359543816,9.50451066669613,9.31532852762973,9.31532852762973,741827.429865035,0.0,1.0
2021-11-08,12.63,12.66,12.44,12.44,342753,9.55748166563473,9.58018352232269,9.41370323994426,9.41370323994426,452940.485940499,0.0,1.0
2021-11-09,12.55,12.67,12.5,12.6,378030,9.49694338113348,9.58775080788535,9.45910695332019,9.53477980894676,499558.258863049,0.0,1.0
2021-11-10,12.72,12.78,12.58,12.59,236918,9.62558723569863,9.67099094907457,9.51964523782144,9.5272125233841,313081.881261582,0.0,1.0
2021-11-11,12.74,12.78,12.62,12.72,216898,9.64072180682394,9.67099094907457,9.54991438007207,9.62558723569863,286625.895380995,0.0,1.0
2021-11-12,12.65,12.79,12.6,12.79,324211,9.57261623676004,9.67855823463722,9.53477980894676,9.67855823463722,428437.644272275,0.0,1.0
2021-11-15,12.59,12.67,12.56,12.65,329475,9.5272125233841,9.58775080788535,9.50451066669613,9.57261623676004,435393.903496821,0.0,1.0
2021-11-16,12.46,12.65,12.4,12.59,532255,9.42883781106957,9.57261623676004,9.38343409769363,9.5272125233841,703363.175068519,0.0,1.0
2021-11-17,12.26,12.435,12.16,12.42,536531,9.27749209981645,9.40991959716293,9.20181924418988,9.39856866881895,709013.814210646,0.0,1.0
2021-11-18,11.91,12.15,11.88,12.1,576993,9.17911738750192,9.3640870074012,9.15599618501451,9.32555166992218,748654.401060035,0.22,1.0
2021-11-19,11.95,12.05,11.625,11.81,805409,9.20994565748513,9.28701633244317,8.95946596387152,9.10204671254388,1045026.52979042,0.0,1.0
2021-11-22,12.31,12.475,12.01,12.01,912217,9.48740008733406,9.61456670101481,9.25618806245995,9.25618806245995,1183611.01741578,0.0,1.0
2021-11-23,12.21,12.479,12.2,12.35,398668,9.41032941237602,9.61764952801313,9.40262234488022,9.51822835731727,517275.864285705,0.0,1.0
2021-11-24,12.19,12.27,12.12,12.16,362811,9.39491527738442,9.45657181735084,9.34096580491379,9.371794074897,470751.034939752,0.0,1.0
2021-11-26,11.71,11.875,11.54,11.87,422833,9.02497603758585,9.15214265126661,8.89395589015719,9.1482891175187,548630.202382729,0.0,1.0
2021-11-29,11.5,11.99,11.48,11.79,494571,8.86312762017398,9.24077392746835,8.84771348518237,9.08663257755228,641711.001323521,0.0,1.0
2021-11-30,11.36,11.9034,11.27,11.4,665804,8.75522867523273,9.17403072295469,8.6858650677705,8.78605694521594,863887.594552057,0.0,1.0
2021-12-01,11.29,11.92,11.28,11.57,482710,8.7012792027621,9.18682445499772,8.6935721352663,8.9170770926446,626321.23082202,0.0,1.0
2021-12-02,11.55,11.65,11.33,11.35,360086,8.90166295765299,8.97873363261103,8.73210747274532,8.74752160773692,467215.319180829,0.0,1.0
2021-12-03,11.49,11.77,11.44,11.67,755919,8.85542055267817,9.07121844256067,8.81688521519916,8.99414776760264,980812.741566883,0.0,1.0
2021-12-06,11.66,11.9,11.56,11.63,562260,8.98644070010683,9.17141032000612,8.9093700251488,8.96331949761942,729538.180775183,0.0,1.0
2021-12-07,11.57,11.76,11.49,11.72,484643,8.9170770926446,9.06351137506487,8.85542055267817,9.03268310508165,628829.318367707,0.0,1.0
2021-12-08,11.46,11.74,11.43,11.57,268603,8.83229935019076,9.04809724007326,8.80917814770335,8.9170770926446,348515.177979505,0.0,1.0
2021-12-09,11.27,11.52,11.255,11.39,329450,8.6858650677705,8.87854175516558,8.67430446652679,8.77834987772014,427464.791477935,0.0,1.0
2021-12-10,11.29,11.41,11.22,11.32,266903,8.7012792027621,8.79376401271175,8.64732973029148,8.72440040524951,346309.410350085,0.0,1.0
2021-12-13,11.14,11.36,11.11,11.25,400080,8.58567319032505,8.75522867523273,8.56255198783764,8.67045093277889,519107.948928495,0.0,1.0
2021-12-14,11.17,11.39,11.135,11.16,854850,8.60879439281246,8.77834987772014,8.58181965657715,8.60108732531666,1109176.74000581,0.0,1.0
2021-12-15,11.06,11.48,11.02,11.19,1377036,8.52401665035863,8.84771348518237,8.49318838037541,8.62420852780407,1786718.4902037,0.0,1.0
2021-12-16,11.24,11.455,11.1,11.15,943781,8.66274386528309,8.82844581644286,8.55484492034184,8.59338025782086,1224565.63474226,0.0,1.0
2021-12-17,11.13,11.4,10.97,11.34,2216372,8.57796612282925,8.78605694521594,8.45465304289639,8.73981454024112,2875765.6543255,0.0,1.0
2021-12-20,11.01,11.15,10.8606,10.98,771287,8.48548131287961,8.59338025782086,8.3703377244923,8.4623601103922,1000752.88093684,0.0,1.0
2021-12-21,11.17,11.33,11.06,11.06,332503,8.60879439281246,8.73210747274532,8.52401665035863,8.52401665035863,431426.0906383,0.0,1.0
2021-12-22,11.38,11.4,11.165,11.22,410949,8.77064281022434,8.78605694521594,8.60494085906456,8.64732973029148,533210.589142711,0.0,1.0
2021-12-23,11.37,11.49,11.13,11.4,220379,8.76293574272853,8.85542055267817,8.57796612282925,8.78605694521594,285944.037884705,0.0,1.0
2021-12-27,11.42,11.43,11.28,11.34,305534,8.80147108020755,8.80917814770335,8.6935721352663,8.73981454024112,396433.533463104,0.0,1.0
2021-12-28,11.39,11.49,11.27,11.36,280682,8.77834987772014,8.85542055267817,8.6858650677705,8.75522867523273,364187.805741721,0.0,1.0
2021-12-29,11.43,11.47,11.36,11.45,381950,8.80917814770335,8.84000641768657,8.75522867523273,8.82459228269496,495584.085915913,0.0,1.0
2021-12-30,11.38,11.49,11.25,11.44,377867,8.77064281022434,8.85542055267817,8.67045093277889,8.81688521519916,490286.351074193,0.0,1.0
2021-12-31,11.33,11.43,11.3,11.39,378958,8.73210747274532,8.80917814770335,8.70898627025791,8.77834987772014,491701.934888133,0.0,1.0
2022-01-03,11.52,11.65,11.39,11.39,427354,8.87854175516558,8.97873363261103,8.77834987772014,8.77834987772014,554496.246766616,0.0,1.0
2022-01-04,11.59,11.76,11.59,11.62,368916,8.93249122763621,9.06351137506487,8.93249122763621,8.95561243012362,478672.335750111,0.0,1.0
2022-01-05,11.5,11.6906,11.47,11.67,376617,8.86312762017398,9.01002432664399,8.84000641768657,8.99414776760264,488664.463111384,0.0,1.0
2022-01-06,11.68,11.74,11.55,11.55,528717,9.00185483509844,9.04809724007326,8.90166295765299,8.90166295765299,686015.790425982,0.0,1.0
2022-01-07,11.68,11.72,11.59,11.68,555575,9.00185483509844,9.03268310508165,8.93249122763621,9.00185483509844,720864.32395008,0.0,1.0
2022-01-10,11.69,11.78,11.61,11.74,470656,9.00956190259424,9.07892551005647,8.94790536262781,9.04809724007326,610681.04081906,0.0,1.0
2022-01-11,11.6,11.72,11.49,11.66,632438,8.94019829513201,9.03268310508165,8.85542055267817,8.98644070010683,820594.86353839,0.0,1.0
2022-01-12,11.56,11.65,11.51,11.6,609184,8.9093700251488,8.97873363261103,8.87083468766978,8.94019829513201,790422.557388662,0.0,1.0
2022-01-13,11.54,11.71,11.52,11.57,834022,8.89395589015719,9.02497603758585,8.87854175516558,8.9170770926446,1082152.1940143,0.0,1.0
2022-01-14,11.55,11.66,11.46,11.5,985049,8.90166295765299,8.98644070010683,8.83229935019076,8.86312762017398,1278111.29270162,0.0,1.0
2022-01-18,11.4,11.76,11.39,11.57,634349,8.78605694521594,9.06351137506487,8.77834987772014,8.9170770926446,823074.405855933,0.0,1.0
2022-01-19,11.18,11.49,11.15,11.43,622904,8.61650146030827,8.85542055267817,8.59338025782086,8.80917814770335,808224.399668453,0.0,1.0
2022-01-20,11.32,11.445,11.18,11.18,1005904,8.72440040524951,8.82073874894706,8.61650146030827,8.61650146030827,1305170.87147313,0.0,1.0
2022-01-21,11.53,11.62,11.23,11.23,1146233,8.88624882266139,8.95561243012362,8.65503679778728,8.65503679778728,1487249.20421954,0.0,1.0
2022-01-24,11.65,11.76,11.45,11.45,1578794,8.97873363261103,9.06351137506487,8.82459228269496,8.82459228269496,2048501.58748404,0.0,1.0
2022-01-25,11.66,11.73,11.49,11.6,887290,8.98644070010683,9.04039017257746,8.85542055267817,8.94019829513201,1151267.97641663,0.0,1.0
2022-01-26,11.17,11.71,11.135,11.7,947569,8.60879439281246,9.02497603758585,8.58181965657715,9.01726897009005,1229480.60402476,0.0,1.0
2022-01-27,11.11,11.36,10.99,11.14,694667,8.56255198783764,8.75522867523273,8.470067177888,8.58567319032505,901337.636368502,0.0,1.0
2022-01-28,11.32,11.32,10.9,11.07,637124,8.72440040524951,8.72440040524951,8.40070357042577,8.53172371785443,826674.997133369,0.0,1.0
2022-01-31,11.13,11.28,10.92,11.28,816541,8.57796612282925,8.6935721352663,8.41611770541738,8.6935721352663,1059470.41523201,0.0,1.0
2022-02-01,11.13,11.15,10.98,11.04,1342520,8.57796612282925,8.59338025782086,8.4623601103922,8.50860251536702,1741933.62226425,0.0,1.0
2022-02-02,10.94,11.105,10.91,11.09,1001590,8.43153184040898,8.55869845408974,8.40841063792157,8.54713785284603,1299573.41173588,0.0,1.0
2022-02-03,10.85,11.035,10.85,11.035,577676,8.42767830666108,8.57137604737373,8.42767830666108,8.57137604737373,743714.267670381,0.085,1.0
2022-02-04,10.94,10.96,10.78,10.89,577797,8.49758531565643,8.51312020654428,8.37330618855359,8.45874808843679,743870.046041627,0.0,1.0
2022-02-07,11.05,11.12,10.94,11.07,565735,8.58302721553963,8.63739933364712,8.49758531565643,8.59856210642748,728341.131050109,0.0,1.0
2022-02-08,11.13,11.18,11.01,11.07,713815,8.64516677909104,8.68400400631068,8.55195743376392,8.59856210642748,918982.959266324,0.0,1.0
2022-02-09,10.91,11.13,10.845,11.02,590598,8.47428297932465,8.64516677909104,8.42379458393912,8.55972487920784,760350.367779848,0.0,1.0
2022-02-10,10.88,10.97,10.8,10.89,827601,8.45098064299286,8.52088765198821,8.38884107944144,8.45874808843679,1065473.84976747,0.0,1.0
2022-02-11,10.95,11.0,10.8,10.86,711341,8.50535276110035,8.54418998831999,8.38884107944144,8.43544575210501,915797.870915386,0.0,1.0
2022-02-14,10.97,11.1,10.85,10.96,759425,8.52088765198821,8.62186444275926,8.42767830666108,8.51312020654428,977702.393254314,0.0,1.0
2022-02-15,11.06,11.145,11.01,11.01,510216,8.59079466098355,8.65681794725693,8.55195743376392,8.55195743376392,656864.607139142,0.0,1.0
2022-02-16,11.1,11.19,11.06,11.09,892303,8.62186444275926,8.69177145175461,8.59079466098355,8.61409699731533,1148772.79337394,0.0,1.0
2022-02-17,11.16,11.18,10.98,11.01,650781,8.66846911542283,8.68400400631068,8.52865509743214,8.55195743376392,837831.439818857,0.0,1.0
2022-02-18,11.14,11.28,11.09,11.15,809955,8.65293422453497,8.76167846074995,8.61409699731533,8.6607016699789,1042755.95605662,0.0,1.0
2022-02-22,11.06,11.175,11.02,11.15,502355,8.59079466098355,8.68012028358872,8.55972487920784,8.6607016699789,646744.162706351,0.0,1.0
2022-02-23,10.91,11.11,10.9,11.1,352382,8.47428297932465,8.62963188820319,8.46651553388072,8.62186444275926,453665.239806092,0.0,1.0
2022-02-24,10.75,10.87,10.55,10.8,968454,8.35000385222181,8.44321319754893,8.19465494334326,8.38884107944144,1246811.46071925,0.0,1.0
2022-02-25,11.03,11.045,10.81,10.81,547378,8.56749232465177,8.57914349281766,8.39660852488537,8.39660852488537,704707.878480113,0.0,1.0
2022-02-28,10.92,10.95,10.85,10.93,647794,8.48205042476857,8.50535276110035,8.42767830666108,8.4898178702125,833985.902670817,0.0,1.0
2022-03-01,10.79,11.05,10.68,10.91,677879,8.38107363399752,8.58302721553963,8.29563173411432,8.47428297932465,872718.070430708,0.0,1.0
2022-03-02,11.11,11.12,10.79,10.83,671518,8.62963188820319,8.63739933364712,8.38107363399752,8.41214341577323,864528.76283155,0.0,1.0
2022-03-03,11.17,11.2,11.095,11.18,429057,8.67623656086675,8.69953889719853,8.6179807200373,8.68400400631068,552378.517618614,0.0,1.0
2022-03-04,11.06,11.1,10.95,11.05,363443,8.59079466098355,8.62186444275926,8.50535276110035,8.58302721553963,467905.4428173,0.0,1.0
2022-03-07,10.99,11.14,10.95,11.06,530657,8.53642254287606,8.65293422453497,8.50535276110035,8.59079466098355,683180.852483332,0.0,1.0
2022-03-08,10.84,11.19,10.84,11.19,626808,8.41991086121715,8.69177145175461,8.41991086121715,8.69177145175461,806968.01094374,0.0,1.0
2022-03-09,10.88,11.101,10.88,10.98,808013,8.45098064299286,8.62264118730366,8.45098064299286,8.52865509743214,1040255.77756934,0.0,1.0
2022-03-10,11.02,11.04,10.82,10.85,637798,8.55972487920784,8.5752597700957,8.4043759703293,8.42767830666108,821116.806811489,0.0,1.0
2022-03-11,11.09,11.24,11.0,11.05,508640,8.61409699731533,8.73060867897424,8.54418998831999,8.58302721553963,654835.626039272,0.0,1.0
2022-03-14,11.14,11.28,11.07,11.21,569492,8.65293422453497,8.76167846074995,8.59856210642748,8.70730634264246,733177.985106081,0.0,1.0
2022-03-15,11.07,11.29,11.0175,11.21,565967,8.59856210642748,8.76944590619388,8.55778301784686,8.70730634264246,728639.813547044,0.0,1.0
2022-03-16,11.18,11.265,11.07,11.16,738321,8.68400400631068,8.75002729258406,8.59856210642748,8.66846911542283,950532.585429658,0.0,1.0
2022-03-17,11.13,11.26,11.04,11.14,690976,8.64516677909104,8.7461435698621,8.5752597700957,8.65293422453497,889579.469837434,0.0,1.0
2022-03-18,11.14,11.19,10.925,11.14,1499844,8.65293422453497,8.69177145175461,8.48593414749054,8.65293422453497,1930935.99540195,0.0,1.0
2022-03-21,11.02,11.24,10.99,11.17,581469,8.55972487920784,8.73060867897424,8.53642254287606,8.67623656086675,748597.46901036,0.0,1.0
2022-03-22,10.97,11.23,10.925,11.06,1014366,8.52088765198821,8.72284123353032,8.48593414749054,8.59079466098355,1305919.69692307,0.0,1.0
2022-03-23,10.81,10.98,10.8,10.98,588809,8.39660852488537,8.52865509743214,8.38884107944144,8.52865509743214,758047.165249603,0.0,1.0
2022-03-24,10.84,10.85,10.73,10.81,405814,8.41991086121715,8.42767830666108,8.33446896133395,8.39660852488537,522454.908669199,0.0,1.0
2022-03-25,11.16,11.18,10.875,10.89,541518,8.66846911542283,8.68400400631068,8.4470969202709,8.45874808843679,697163.570583388,0.0,1.0
2022-03-28,11.09,11.15,11.0,11.12,504937,8.61409699731533,8.6607016699789,8.54418998831999,8.63739933364712,650068.292909311,0.0,1.0
2022-03-29,11.14,11.3,11.08,11.16,1204092,8.65293422453497,8.77721335163781,8.60632955187141,8.66846911542283,1550177.60818827,0.0,1.0
2022-03-30,10.91,11.23,10.85,11.16,496801,8.47428297932465,8.72284123353032,8.42767830666108,8.66846911542283,639593.806723687,0.0,1.0
2022-03-31,10.88,11.015,10.77,10.9,868353,8.45098064299286,8.55584115648588,8.36553874310966,8.46651553388072,1117938.97526361,0.0,1.0
2022-04-01,10.91,11.07,10.75,10.95,878814,8.47428297932465,8.59856210642748,8.35000385222181,8.50535276110035,1131406.72354136,0.0,1.0
2022-04-04,10.8,10.86,10.7,10.86,544520,8.38884107944144,8.43544575210501,8.31116662500217,8.43544575210501,701028.419099765,0.0,1.0
2022-04-05,10.7,10.92,10.65,10.79,705139,8.31116662500217,8.48205042476857,8.27232939778253,8.38107363399752,907813.263820593,0.0,1.0
2022-04-06,10.54,10.74,10.515,10.7,572516,8.18688749789933,8.34223640677788,8.16746888428952,8.31116662500217,737071.156962685,0.0,1.0
2022-04-07,10.43,10.61,10.38,10.58,540648,8.10144559801613,8.24125961600683,8.0626083707965,8.21795727967504,696043.511219881,0.0,1.0
2022-04-08,10.39,10.46,10.345,10.45,494806,8.07037581624043,8.12474793434792,8.03542231174275,8.11698048890399,637025.394734956,0.0,1.0
2022-04-11,10.29,10.5,10.28,10.38,576398,7.99270136180115,8.15581771612363,7.98493391635723,8.0626083707965,742068.939088126,0.0,1.0
2022-04-12,10.3,10.4,10.23,10.3,533870,8.00046880724508,8.07814326168435,7.94609668913759,8.00046880724508,687317.347580973,0.0,1.0
2022-04-13,10.4,10.41,10.24,10.29,734853,8.07814326168435,8.08591070712828,7.95386413458152,7.99270136180115,946067.7970703,0.0,1.0
2022-04-14,10.32,10.465,10.26,10.41,374179,8.01600369813294,8.12863165706988,7.96939902546937,8.08591070712828,481727.232847886,0.0,1.0
2022-04-18,10.28,10.39,10.22,10.32,523733,7.98493391635723,8.07037581624043,7.93832924369366,8.01600369813294,674266.724859283,0.0,1.0
2022-04-19,10.4,10.435,10.28,10.28,541103,8.07814326168435,8.1053293207381,7.98493391635723,7.98493391635723,696629.28939275,0.0,1.0
2022-04-20,10.47,10.5613,10.41,10.47,358464,8.13251537979185,8.2034321566949,8.08591070712828,8.13251537979185,461495.355954194,0.0,1.0
2022-04-21,10.44,10.54,10.41,10.51,450877,8.10921304346006,8.18688749789933,8.08591070712828,8.16358516156755,580470.12142519,0.0,1.0
2022-04-22,10.23,10.43,10.23,10.43,424751,7.94609668913759,8.10144559801613,7.94609668913759,8.10144559801613,546834.867481533,0.0,1.0
2022-04-25,10.21,10.34,10.015,10.24,900271,7.93056179824974,8.03153858902079,7.77909661209315,7.95386413458152,1159030.9922342,0.0,1.0
2022-04-26,10.04,10.19,10.0,10.09,1026626,7.79851522570297,7.91502690736188,7.76744544392726,7.83735245292261,1321703.52197663,0.0,1.0
2022-04-27,9.9,10.34,9.845,10.05,831260,7.68977098948799,8.03153858902079,7.64705003954639,7.8062826711469,1070184.53621698,0.0,1.0
2022-04-28,9.92,9.98,9.815,9.97,561120,7.70530588037585,7.75191055303941,7.62374770321461,7.74414310759548,722399.666725299,0.0,1.0
2022-04-29,9.63,9.9852,9.56,9.88,759129,7.48004996250195,7.75594962467025,7.42567784439446,7.67423609860014,977321.315585811,0.0,1.0
2022-05-02,9.66,9.815,9.51,9.68,802833,7.50335229883374,7.62374770321461,7.38684061717483,7.51888718972159,1033586.91837053,0.0,1.0
2022-05-03,9.61,9.73,9.57,9.68,609194,7.4645150716141,7.55772441694123,7.43344528983839,7.51888718972159,784291.31481867,0.0,1.0
2022-05-04,9.85,9.86,9.51,9.65,653427,7.65093376226835,7.65870120771228,7.38684061717483,7.49558485338981,841237.965193385,0.0,1.0
2022-05-05,9.51,9.72,9.44,9.71,492501,7.45286390344821,7.61743818522782,7.39800580952167,7.60960131466689,628440.901467824,0.085,1.0
2022-05-06,9.56,9.729,9.36,9.48,736381,7.49204825625288,7.62449136873266,7.3353108450342,7.42935329176541,939636.547872548,0.0,1.0
2022-05-09,9.62,9.7,9.41,9.45,808211,7.53906947961848,7.60176444410595,7.37449519783887,7.40584268008261,1031293.03172219,0.0,1.0
2022-05-10,9.53,9.8,9.41,9.63,671571,7.46853764457008,7.6801331497153,7.37449519783887,7.54690635017942,856937.721222186,0.0,1.0
2022-05-11,9.58,9.715,9.57,9.6,516291,7.50772199737475,7.61351974994736,7.49988512681381,7.52339573849662,658797.40642095,0.0,1.0
2022-05-12,9.66,9.67,9.48,9.59,729625,7.57041696186222,7.57825383242315,7.42935329176541,7.51555886793568,931015.759832896,0.0,1.0
2022-05-13,9.59,9.71,9.43,9.65,712521,7.51555886793568,7.60960131466689,7.39016893896074,7.56258009130129,909190.721551338,0.0,1.0
2022-05-16,9.47,9.64,9.43,9.53,654259,7.42151642120447,7.55474322074035,7.39016893896074,7.46853764457008,834847.270875465,0.0,1.0
2022-05-17,9.73,9.77,9.565,9.58,570472,7.62527505578876,7.65662253803249,7.49596669153335,7.50772199737475,727933.421337525,0.0,1.0
2022-05-18,9.76,9.81,9.62,9.7,934955,7.64878566747156,7.68797002027623,7.53906947961848,7.60176444410595,1193020.85281421,0.0,1.0
2022-05-19,9.67,9.81,9.65,9.71,887737,7.57825383242315,7.68797002027623,7.56258009130129,7.60960131466689,1132769.7619829,0.0,1.0
2022-05-20,9.79,9.8,9.61,9.75,818555,7.67229627915436,7.6801331497153,7.53123260905755,7.64094879691063,1044492.17788592,0.0,1.0
2022-05-23,9.89,10.05,9.87,9.93,623594,7.7506649847637,7.87605491373865,7.73499124364183,7.78201246700744,795718.131556944,0.0,1.0
2022-05-24,10.02,10.07,9.81,9.93,753341,7.85254430205584,7.89172865486051,7.68797002027623,7.78201246700744,961277.839339762,0.0,1.0
2022-05-25,10.01,10.165,9.94,10.06,707296,7.84470743149491,7.96617892518938,7.78984933756837,7.88389178429958,902523.519433638,0.0,1.0
2022-05-26,10.07,10.155,10.05,10.05,352305,7.89172865486051,7.95834205462845,7.87605491373865,7.87605491373865,449548.06546915,0.0,1.0
2022-05-27,10.15,10.16,10.06,10.06,308097,7.95442361934798,7.96226048990892,7.88389178429958,7.88389178429958,393137.79346546,0.0,1.0
2022-05-31,10.15,10.39,9.98,10.39,645171,7.95442361934798,8.1425085128104,7.82119681981211,8.1425085128104,823250.805259071,0.0,1.0
2022-06-01,10.19,10.23,10.02,10.14,642661,7.98577110159172,8.01711858383546,7.85254430205584,7.94658674878705,820047.996203487,0.0,1.0
2022-06-02,10.2,10.23,10.08,10.2,1064270,7.99360797215265,8.01711858383546,7.89956552542145,7.99360797215265,1358029.32015399,0.0,1.0
2022-06-03,10.02,10.23,10.01,10.21,715826,7.85254430205584,8.01711858383546,7.84470743149491,8.00144484271359,913407.966144448,0.0,1.0
2022-06-06,9.98,10.09,9.94,10.03,721419,7.82119681981211,7.90740239598238,7.78984933756837,7.86038117261678,920544.743454361,0.0,1.0
2022-06-07,9.91,9.96,9.85,9.96,598974,7.76633872588557,7.80552307869024,7.71931750251996,7.80552307869024,764302.53038225,0.0,1.0
2022-06-08,9.84,9.91,9.79,9.89,992179,7.71148063195903,7.76633872588557,7.67229627915436,7.7506649847637,1266039.79520335,0.0,1.0
2022-06-09,9.4,9.65,9.39,9.64,705338,7.52339573849661,7.72348605069067,7.51539212600885,7.71548243820291,881274.550808742,0.2,1.0
2022-06-10,9.3,9.48,9.285,9.36,599797,7.44335961361899,7.58742463839871,7.43135419488735,7.49138128854556,749407.846665613,0.0,1.0
2022-06-13,9.33,9.47,9.2,9.2,883244,7.46737045108228,7.57942102591095,7.36332348874137,7.36332348874137,1103556.67687621,0.0,1.0
2022-06-14,9.38,9.45,9.28,9.34,792016,7.50738851352109,7.56341380093543,7.42735238864347,7.47537406357004,989573.147389387,0.0,1.0
2022-06-15,9.44,9.55,9.34,9.42,620504,7.55541018844766,7.64344992581305,7.47537406357004,7.53940296347214,775279.913849853,0.0,1.0
2022-06-16,9.41,9.485,9.31,9.39,909134,7.53139935098438,7.59142644464259,7.45136322610675,7.51539212600885,1135904.56983028,0.0,1.0
2022-06-17,9.38,9.61,9.35,9.49,1160432,7.50738851352109,7.69147160073962,7.4833776760578,7.59542825088648,1449885.28839236,0.0,1.0
2022-06-21,9.66,9.68,9.395,9.45,557689,7.73148966317844,7.74749688815396,7.51939393225273,7.56341380093543,696796.603849467,0.0,1.0
2022-06-22,9.59,9.735,9.49,9.6,589509,7.6754643757641,7.79151675683665,7.59542825088648,7.68346798825186,736553.651118627,0.0,1.0
2022-06-23,9.45,9.62,9.445,9.59,437785,7.56341380093543,7.69947521322739,7.55941199469155,7.6754643757641,546984.253259862,0.0,1.0
2022-06-24,9.43,9.595,9.39,9.48,1270720,7.5474065759599,7.67946618200798,7.51539212600885,7.58742463839871,1587683.06429497,0.0,1.0
2022-06-27,9.53,9.59,9.46,9.5,738602,7.62744270083753,7.6754643757641,7.57141741342319,7.60343186337424,922835.783378235,0.0,1.0
2022-06-28,9.26,9.57,9.25,9.57,703927,7.41134516366794,7.65945715078858,7.40334155118018,7.65945715078858,879511.596889923,0.0,1.0
2022-06-29,9.17,9.37,9.14,9.27,639644,7.33931265127808,7.49938490103333,7.31530181381479,7.4193487761557,799194.115129918,0.0,1.0
2022-06-30,9.18,9.25,9.03,9.11,951749,7.34731626376584,7.40334155118018,7.22726207644941,7.29129097635151,1189149.27659883,0.0,1.0
2022-07-01,9.33,9.36,9.13,9.17,654352,7.46737045108228,7.49138128854556,7.30729820132703,7.33931265127808,817570.816928623,0.0,1.0
2022-07-05,9.3,9.36,9.055,9.22,1001985,7.44335961361899,7.49138128854556,7.24727110766881,7.37933071371689,1251915.93362628,0.0,1.0
2022-07-06,9.23,9.295,9.1312,9.28,798359,7.38733432620466,7.43935780737511,7.30825863482556,7.42735238864347,997498.318691344,0.0,1.0
2022-07-07,9.08,9.33,9.07,9.27,623725,7.26728013888822,7.46737045108228,7.25927652640046,7.4193487761557,779304.346573107,0.0,1.0
2022-07-08,9.18,9.22,9.09,9.14,880041,7.34731626376584,7.37933071371689,7.27528375137598,7.31530181381479,1099554.73399742,0.0,1.0
2022-07-11,9.09,9.19,9.06,9.19,444036,7.27528375137598,7.35531987625361,7.2512729139127,7.35531987625361,554794.476467892,0.0,1.0
2022-07-12,9.03,9.22,8.92,9.03,1431998,7.22726207644941,7.37933071371689,7.13922233908402,7.22726207644941,1789189.57182091,0.0,1.0
2022-07-13,8.96,9.1,8.95,9.07,574265,7.17123678903507,7.28328736386374,7.16323317654731,7.25927652640046,717507.251729216,0.0,1.0
2022-07-14,8.9,8.96,8.77,8.82,767576,7.1232151141085,7.17123678903507,7.01916815176759,7.0591862142064,959036.936350473,0.0,1.0
2022-07-15,9.06,9.15,8.96,9.13,691673,7.2512729139127,7.32330542630256,7.17123678903507,7.30729820132703,864201.010553145,0.0,1.0
2022-07-18,9.09,9.2,9.07,9.07,616339,7.27528375137598,7.36332348874137,7.25927652640046,7.25927652640046,770076.013728041,0.0,1.0
2022-07-19,9.23,9.29,9.105,9.15,584556,7.38733432620466,7.43535600113123,7.28728917010763,7.32330542630256,730365.195583613,0.0,1.0
2022-07-20,9.36,9.39,9.15,9.18,657969,7.49138128854556,7.51539212600885,7.32330542630256,7.34731626376584,822090.026230087,0.0,1.0
2022-07-21,9.36,9.36,9.21,9.3,530456,7.49138128854556,7.49138128854556,7.37132710122913,7.44335961361899,662770.718611222,0.0,1.0
2022-07-22,9.36,9.4,9.24,9.33,441869,7.49138128854556,7.52339573849661,7.39533793869242,7.46737045108228,552086.949081586,0.0,1.0
2022-07-25,9.44,9.505,9.425,9.44,623600,7.55541018844766,7.60743366961812,7.54340476971602,7.55541018844766,779148.167097663,0.0,1.0
2022-07-26,9.46,9.54,9.39,9.41,500700,7.57141741342319,7.63544631332529,7.51539212600885,7.53139935098438,625592.506840602,0.0,1.0
2022-07-27,9.56,9.615,9.38,9.46,435788,7.65145353830081,7.69547340698351,7.50738851352109,7.57141741342319,544489.129960161,0.0,1.0
2022-07-28,9.54,9.65,9.52,9.6,454540,7.63544631332529,7.72348605069067,7.61943908834976,7.68346798825186,567918.550148446,0.0,1.0
2022-07-29,9.59,9.62,9.495,9.55,527423,7.6754643757641,7.69947521322739,7.59943005713036,7.64344992581305,658981.179819035,0.0,1.0
2022-08-01,9.79,9.82,9.535,9.54,592897,7.83553662551935,7.85954746298263,7.63144450708141,7.63544631332529,740786.739621075,0.0,1.0
2022-08-02,9.64,9.84,9.64,9.8,388383,7.71548243820291,7.87555468795816,7.71548243820291,7.84354023800711,485259.625692578,0.0,1.0
2022-08-03,9.63,9.665,9.53,9.62,471153,7.70747882571515,7.73549146942232,7.62744270083753,7.69947521322739,588675.427152926,0.0,1.0
2022-08-04,9.74,9.75,9.52,9.53,892670,7.86354926922652,7.87162272843517,7.68593316663618,7.69400662584484,1105684.65998245,0.085,1.0
2022-08-05,9.7,9.8,9.65,9.72,517898,7.83125543239191,7.91199002447843,7.79088813634865,7.84740235080921,641482.153579255,0.0,1.0
2022-08-08,9.72,9.78,9.65,9.7,463512,7.84740235080921,7.89584310606112,7.79088813634865,7.83125543239191,574118.216270052,0.0,1.0
2022-08-09,9.8,9.81,9.67,9.7,528676,7.91199002447843,7.92006348368708,7.80703505476596,7.83125543239191,654832.069298715,0.0,1.0
2022-08-10,9.91,9.92,9.81,9.88,528665,8.00079807577359,8.00887153498224,7.92006348368708,7.97657769814764,654818.444407927,0.0,1.0
2022-08-11,9.86,10.01,9.84,9.95,394145,7.96043077973033,8.08153266786011,7.94428386131303,8.0330919126082,488198.416333903,0.0,1.0
2022-08-12,9.96,9.98,9.84,9.88,528658,8.04116537181685,8.05731229023415,7.94428386131303,7.97657769814764,654809.77402288,0.0,1.0
2022-08-15,10.03,10.05,9.87,9.93,332464,8.09767958627741,8.11382650469471,7.96850423893899,8.01694499419089,411798.699179324,0.0,1.0
2022-08-16,10.12,10.12,10.02,10.04,311098,8.17034071915527,8.17034071915527,8.08960612706876,8.10575304548606,385334.206763106,0.0,1.0
2022-08-17,10.03,10.07,9.97,10.07,323766,8.09767958627741,8.12997342311201,8.0492388310255,8.12997342311201,401025.126445248,0.0,1.0
2022-08-18,9.93,10.04,9.89,10.03,314712,8.01694499419089,8.10575304548606,7.98465115735629,8.09767958627741,389810.602700212,0.0,1.0
2022-08-19,9.91,9.93,9.84,9.92,482358,8.00079807577359,8.01694499419089,7.94428386131303,8.00887153498224,597461.370069361,0.0,1.0
2022-08-22,9.69,9.83,9.635,9.81,346989,7.82318197318326,7.93621040210438,7.77877794753568,7.92006348368708,429789.748151783,0.0,1.0
2022-08-23,9.59,9.73,9.59,9.72,366536,7.74244738109674,7.85547581001787,7.74244738109674,7.84740235080921,454001.179082224,0.0,1.0
2022-08-24,9.56,9.61,9.52,9.59,287445,7.71822700347079,7.75859429951405,7.68593316663618,7.74244738109674,356036.9756894,0.0,1.0
2022-08-25,9.58,9.67,9.51,9.56,442931,7.73437392188809,7.80703505476596,7.67785970742753,7.71822700347079,548626.04560553,0.0,1.0
2022-08-26,9.41,9.63,9.37,9.63,300996,7.59712511534102,7.77474121793135,7.56483127850641,7.77474121793135,372821.602513895,0.0,1.0
2022-08-29,9.24,9.39,9.23,9.36,322766,7.45987630879394,7.58097819692372,7.45180284958529,7.55675781929776,399786.500009967,0.0,1.0
2022-08-30,9.18,9.29,9.1507,9.29,417053,7.41143555354204,7.5002436048372,7.38778031806069,7.5002436048372,516572.870713323,0.0,1.0
2022-08-31,9.06,9.195,9.05,9.16,342091,7.31455404303822,7.42354574235501,7.30648058382957,7.39528863512473,423722.955871775,0.0,1.0
2022-09-01,8.95,9.21,8.91,9.05,495179,7.22574599174305,7.43565593116799,7.19345215490845,7.30648058382957,613341.799596102,0.0,1.0
2022-09-02,8.99,9.16,8.925,9.03,398054,7.25803982857766,7.39528863512473,7.20556234372142,7.29033366541226,493040.207069416,0.0,1.0
2022-09-06,8.85,8.99,8.72,8.99,706086,7.14501139965654,7.25803982857766,7.04005642994407,7.25803982857766,874576.78518195,0.0,1.0
2022-09-07,8.99,9.0,8.8,8.82,576787,7.25803982857766,7.26611328778631,7.10464410361328,7.12079102203058,714423.625726528,0.0,1.0
2022-09-08,9.08,9.13,8.78,8.9,615530,7.33070096145552,7.37106825749878,7.08849718519598,7.18537869569979,762411.729708627,0.0,1.0
2022-09-09,9.19,9.25,9.1211,9.15,437412,7.41950901275069,7.4679497680026,7.36388287880308,7.38721517591608,541790.066309213,0.0,1.0
2022-09-12,9.17,9.3,9.13,9.3,493750,7.40336209433338,7.50831706404585,7.37106825749878,7.50831706404585,611571.802420085,0.0,1.0
2022-09-13,8.95,9.11,8.87,9.07,558228,7.22574599174305,7.35492133908147,7.16115831807384,7.32262750224687,691435.957714145,0.0,1.0
2022-09-14,8.95,8.97,8.88,8.96,461679,7.22574599174305,7.24189291016036,7.16923177728249,7.2338194509517,571847.814014182,0.0,1.0
2022-09-15,8.96,9.05,8.92,8.94,351669,7.2338194509517,7.30648058382957,7.2015256141171,7.2176725325344,435586.519868899,0.0,1.0
2022-09-16,9.01,9.03,8.85,8.94,1132347,7.27418674699496,7.29033366541226,7.14501139965654,7.2176725325344,1402554.92811134,0.0,1.0
2022-09-19,9.07,9.11,8.93,8.95,409029,7.32262750224687,7.35492133908147,7.20959907332575,7.22574599174305,506634.132196627,0.0,1.0
2022-09-20,9.13,9.175,9.0,9.03,428017,7.37106825749878,7.40739882393771,7.26611328778631,7.29033366541226,530153.170949746,0.0,1.0
2022-09-21,9.06,9.21,9.03,9.17,448980,7.31455404303822,7.43565593116799,7.29033366541226,7.40336209433338,556118.496912546,0.0,1.0
2022-09-22,8.98,9.1,8.955,9.05,460495,7.24996636936901,7.34684787987282,7.22978272134738,7.30648058382957,570381.280314809,0.0,1.0
2022-09-23,8.88,8.95,8.78,8.89,542084,7.16923177728249,7.22574599174305,7.08849718519598,7.17730523649114,671439.572542966,0.0,1.0
2022-09-26,8.85,8.955,8.79,8.82,485867,7.14501139965654,7.22978272134738,7.09657064440463,7.12079102203058,601807.710230763,0.0,1.0
2022-09-27,8.48,8.85,8.42,8.85,542726,6.84629340893643,7.14501139965654,6.79785265368452,7.14501139965654,672234.770714416,0.0,1.0
2022-09-28,8.52,8.6,8.42,8.46,536251,6.87858724577104,6.94317491944025,6.79785265368452,6.83014649051913,664214.66454597,0.0,1.0
2022-09-29,8.46,8.53,8.34,8.51,635439,6.83014649051913,6.88666070497969,6.73326498001531,6.87051378656239,787071.54340864,0.0,1.0
2022-09-30,8.3,8.545,8.28,8.46,598459,6.70097114318071,6.89877089379267,6.6848242247634,6.83014649051913,741267.137831942,0.0,1.0
2022-10-03,8.61,8.72,8.38,8.43,907688,6.9512483786489,7.04005642994407,6.76555881684992,6.80592611289318,1124286.35178751,0.0,1.0
2022-10-04,8.83,8.86,8.655,8.67,685302,7.12886448123923,7.15308485886519,6.98757894508783,6.99968913390081,848833.173351067,0.0,1.0
2022-10-05,8.58,8.715,8.54,8.71,431593,6.92702800102295,7.03601970033974,6.89473416418834,7.03198297073542,534582.499082312,0.0,1.0
2022-10-06,8.43,8.56,8.395,8.56,375981,6.80592611289318,6.91088108260565,6.7776690056629,6.91088108260565,465700.005763455,0.0,1.0
2022-10-07,8.25,8.425,8.22,8.42,438528,6.66060384713745,6.80188938328885,6.6363834695115,6.79785265368452,543172.373410987,0.0,1.0
2022-10-10,8.26,8.37,8.24,8.24,413282,6.6686773063461,6.75748535764127,6.6525303879288,6.6525303879288,511902.010425878,0.0,1.0
2022-10-11,8.29,8.315,8.181,8.22,467361,6.69289768397206,6.71308133199368,6.60489697859775,6.6363834695115,578885.689419449,0.0,1.0
2022-10-12,8.21,8.29,8.18,8.27,560737,6.62831001030284,6.69289768397206,6.60408963267689,6.67675076555475,694543.671440266,0.0,1.0
2022-10-13,8.53,8.56,8.06,8.13,557487,6.88666070497969,6.91088108260565,6.50720812217307,6.56372233663363,690518.135525602,0.0,1.0
2022-10-14,8.42,8.67,8.375,8.59,730350,6.79785265368452,6.99968913390081,6.76152208724559,6.9351014602316,904630.817007613,0.0,1.0
2022-10-17,8.56,8.6,8.44,8.48,555843,6.91088108260565,6.94317491944025,6.81399957210183,6.84629340893643,688481.833665999,0.0,1.0
2022-10-18,8.46,8.73,8.44,8.63,474365,6.83014649051913,7.04812988915272,6.81399957210183,6.96739529706621,587561.028972159,0.0,1.0
2022-10-19,8.39,8.52,8.26,8.41,458984,6.77363227605857,6.87858724577104,6.6686773063461,6.78977919447587,568509.715771099,0.0,1.0
2022-10-20,8.17,8.37,8.11,8.36,438949,6.59601617346824,6.75748535764127,6.54757541821633,6.74941189843262,543693.83514024,0.0,1.0
2022-10-21,8.27,8.315,8.13,8.22,564029,6.67675076555475,6.71308133199368,6.56372233663363,6.6363834695115,698621.229665211,0.0,1.0
2022-10-24,8.34,8.4,8.3,8.32,725163,6.73326498001531,6.78170573526722,6.70097114318071,6.71711806159801,898206.06168781,0.0,1.0
2022-10-25,8.49,8.49,8.27,8.28,846527,6.85436686814509,6.85436686814509,6.67675076555475,6.6848242247634,1048530.72037927,0.0,1.0
2022-10-26,7.6,8.63,7.59,8.63,1203365,6.13582899857511,6.96739529706621,6.12775553936645,6.96739529706621,1490519.70029214,0.0,1.0
2022-10-27,7.36,7.625,7.1925,7.6,1189411,5.94206597756747,6.15601264659673,5.80683553582256,6.13582899857511,1473235.90701423,0.0,1.0
2022-10-28,8.0,8.035,7.51,7.59,1753519,6.45876736692116,6.48702447415144,6.06316786569724,6.12775553936645,2171954.98816783,0.0,1.0
2022-10-31,8.18,8.299,7.98,8.02,1152824,6.60408963267689,6.70016379725984,6.44262044850386,6.47491428533847,1427918.2816266,0.0,1.0
2022-11-01,8.04,8.24,8.04,8.24,995220,6.49106120375577,6.6525303879288,6.49106120375577,6.6525303879288,1232705.80092054,0.0,1.0
2022-11-02,7.91,8.1,7.88,8.01,754301,6.3861062340433,6.53950195900768,6.36188585641735,6.46684082612981,934297.158759032,0.0,1.0
2022-11-03,7.8,7.83,7.615,7.73,520726,6.36592258602167,6.39040690366022,6.21493596058398,6.30879251153173,638032.075495015,0.085,1.0
2022-11-04,7.99,8.01,7.83,7.83,583571,6.52098993106579,6.53731280949149,6.39040690366022,6.39040690366022,715034.425645544,0.0,1.0
2022-11-07,8.15,8.21,7.99,8.0,711216,6.65157295847136,6.70054159374845,6.52098993106579,6.52915137027864,871434.536791446,0.0,1.0
2022-11-08,8.15,8.26,8.11,8.18,479173,6.65157295847136,6.74134878981269,6.61892720161997,6.67605727610991,587118.261256732,0.0,1.0
2022-11-09,8.12,8.22,8.02,8.11,576502,6.62708864083282,6.7087030329613,6.54547424870433,6.61892720161997,706372.963107329,0.0,1.0
2022-11-10,8.32,8.39,8.195,8.23,578450,6.79031742508978,6.84744749957972,6.68829943492918,6.71686447217415,708759.797033548,0.0,1.0
2022-11-11,8.24,8.44,8.23,8.36,427381,6.725025911387,6.88825469564396,6.71686447217415,6.82296318194118,523658.865616725,0.0,1.0
2022-11-14,8.19,8.28,8.16,8.27,758278,6.68421871532276,6.75767166823839,6.65973439768421,6.74951022902554,929098.385988425,0.0,1.0
2022-11-15,8.3,8.385,8.26,8.28,595304,6.77399454666409,6.8433667799733,6.74134878981269,6.75767166823839,729410.566536882,0.0,1.0
2022-11-16,8.21,8.3221,8.17,8.28,655612,6.70054159374845,6.79203132732448,6.66789583689706,6.75767166823839,803304.396322515,0.0,1.0
2022-11-17,7.99,8.01,7.86,7.86,635368,6.74951022902554,6.76640512321584,6.63969341678858,6.63969341678858,752142.029234754,0.28,1.0
2022-11-18,8.16,8.21,8.01,8.12,790441,6.89311682964311,6.93535406511886,6.76640512321584,6.8593270412625,935715.833548979,0.0,1.0
2022-11-21,8.19,8.22,8.12,8.13,673965,6.91845917092856,6.94380151221401,6.8593270412625,6.86777448835765,797832.756344671,0.0,1.0
2022-11-22,8.24,8.29,8.02,8.18,506004,6.96069640640431,7.00293364188007,6.77485257031099,6.91001172383341,599002.271692787,0.0,1.0
2022-11-23,8.27,8.29,8.17,8.2,372523,6.98603874768977,7.00293364188007,6.90156427673826,6.92690661802371,440988.852376289,0.0,1.0
2022-11-25,8.21,8.31,8.21,8.31,250628,6.93535406511886,7.01982853607037,6.93535406511886,7.01982853607037,296690.819340993,0.0,1.0
2022-11-28,8.19,8.25,8.15,8.15,416517,6.91845917092856,6.96914385349946,6.88466938254796,6.88466938254796,493068.491946041,0.0,1.0
2022-11-29,8.21,8.25,8.13,8.17,432947,6.93535406511886,6.96914385349946,6.86777448835765,6.90156427673826,512518.15503944,0.0,1.0
2022-11-30,8.37,8.37,8.08,8.14,700478,7.07051321864127,7.07051321864127,6.8255372528819,6.87622193545281,829218.569953637,0.0,1.0
2022-12-01,8.34,8.42,8.2574,8.42,748329,7.04517087735582,7.11275045411703,6.97539496434988,7.11275045411703,885864.086002465,0.0,1.0
2022-12-02,8.44,8.515,8.2,8.32,750263,7.12964534830733,7.19300120152096,6.92690661802371,7.02827598316552,888153.535084792,0.0,1.0
2022-12-05,8.29,8.42,8.22,8.41,576609,7.00293364188007,7.11275045411703,6.94380151221401,7.10430300702188,682583.736252097,0.0,1.0
2022-12-06,8.29,8.35,8.195,8.3,595161,7.00293364188007,7.05361832445097,6.92268289447613,7.01138108897522,704545.400872227,0.0,1.0
2022-12-07,8.25,8.32,8.22,8.24,628917,6.96914385349946,7.02827598316552,6.94380151221401,6.96069640640431,744505.40253874,0.0,1.0
2022-12-08,8.27,8.315,8.215,8.27,562149,6.98603874768977,7.02405225961794,6.93957778866644,6.98603874768977,665466.138666548,0.0,1.0
2022-12-09,8.22,8.37,8.21,8.25,472604,6.94380151221401,7.07051321864127,6.93535406511886,6.96914385349946,559463.699123125,0.0,1.0
2022-12-12,8.22,8.3,8.13,8.23,603986,6.94380151221401,7.01138108897522,6.86777448835765,6.95224895930916,714992.344073643,0.0,1.0
2022-12-13,8.29,8.47,8.23,8.23,1330812,7.00293364188007,7.15498768959278,6.95224895930916,6.95224895930916,1575401.40235259,0.0,1.0
2022-12-14,8.02,8.33,8.02,8.28,711318,6.77485257031099,7.03672343026067,6.77485257031099,6.99448619478492,842050.849194808,0.0,1.0
2022-12-15,7.92,8.02,7.885,7.97,673143,6.69037809935949,6.77485257031099,6.66081203452646,6.73261533483524,796859.681295202,0.0,1.0
2022-12-16,7.94,7.99,7.7397,7.83,1954368,6.70727299354979,6.74951022902554,6.53807062823392,6.61435107550313,2313560.50885702,0.0,1.0
2022-12-19,8.1,8.115,7.84,7.93,1201252,6.8424321470722,6.85510331771493,6.62279852259828,6.69882554645464,1422029.62204944,0.0,1.0
2022-12-20,8.23,8.25,8.07,8.12,862904,6.95224895930916,6.96914385349946,6.81708980578675,6.8593270412625,1021496.77918118,0.0,1.0
2022-12-21,8.41,8.41,8.25,8.28,520856,7.10430300702188,7.10430300702188,6.96914385349946,6.99448619478492,616583.914800709,0.0,1.0
2022-12-22,8.5,8.51,8.29,8.37,1625842,7.18033003087824,7.18877747797339,7.00293364188007,7.07051321864127,1924654.84741928,0.0,1.0
2022-12-23,8.6,8.74,8.49,8.5,808814,7.26480450182974,7.38306876116186,7.17188258378309,7.18033003087824,957465.599831088,0.0,1.0
2022-12-27,8.69,8.72,8.62,8.65,787617,7.3408315256861,7.36617386697156,7.28169939602005,7.3070417373055,932372.811724527,0.0,1.0
2022-12-28,8.58,8.7273,8.525,8.71,742015,7.24790960763944,7.37234050335101,7.20144864861611,7.35772641987641,878389.638481362,0.0,1.0
2022-12-29,8.69,8.76,8.57,8.61,799614,7.3408315256861,7.39996365535216,7.23946216054429,7.2732519489249,946574.735530462,0.0,1.0
2022-12-30,8.65,8.7,8.525,8.67,764182,7.3070417373055,7.34927897278125,7.20144864861611,7.3239366314958,904630.702497879,0.0,1.0
2023-01-03,8.62,8.68,8.485,8.63,992798,7.28169939602005,7.33238407859095,7.16765886023551,7.2901468431152,1175263.94521003,0.0,1.0
2023-01-04,8.69,8.795,8.635,8.7,855911,7.3408315256861,7.42952972018519,7.29437056666277,7.34927897278125,1013218.5385231,0.0,1.0
2023-01-05,8.65,8.685,8.59,8.66,426050,7.3070417373055,7.33660780213853,7.25635705473459,7.31548918440065,504353.558182765,0.0,1.0
2023-01-06,8.88,8.89,8.68,8.7,605099,7.50133302049397,7.50978046758912,7.33238407859095,7.34927897278125,716309.901896099,0.0,1.0
2023-01-09,8.74,8.93,8.71,8.88,591628,7.38306876116186,7.54357025596972,7.35772641987641,7.50133302049397,700363.072222867,0.0,1.0
2023-01-10,8.72,8.79,8.65,8.73,588999,7.36617386697156,7.42530599663761,7.3070417373055,7.37462131406671,697250.889370004,0.0,1.0
2023-01-11,8.71,8.785,8.675,8.74,426325,7.35772641987641,7.42108227309004,7.32816035504338,7.38306876116186,504679.100322185,0.0,1.0
2023-01-12,8.71,8.785,8.64,8.71,571884,7.35772641987641,7.42108227309004,7.29859429021035,7.35772641987641,676990.330402047,0.0,1.0
2023-01-13,8.71,8.795,8.58,8.64,594209,7.35772641987641,7.42952972018519,7.24790960763944,7.29859429021035,703418.433175032,0.0,1.0
2023-01-17,8.64,8.77,8.61,8.73,362310,7.29859429021035,7.40841110244731,7.2732519489249,7.37462131406671,428898.809212997,0.0,1.0
2023-01-18,8.47,8.64,8.445,8.64,460196,7.15498768959278,7.29859429021035,7.13386907185491,7.29859429021035,544775.237792456,0.0,1.0
2023-01-19,8.46,8.49,8.345,8.42,466941,7.14654024249763,7.17188258378309,7.0493946009034,7.11275045411703,552759.898630251,0.0,1.0
2023-01-20,8.51,8.57,8.37,8.54,750032,7.18877747797339,7.23946216054429,7.07051321864127,7.21411981925884,887880.079687678,0.0,1.0
2023-01-23,8.53,8.625,8.47,8.51,614055,7.20567237216369,7.28592311956762,7.15498768959278,7.18877747797339,726911.921534838,0.0,1.0
2023-01-24,8.43,8.57,8.365,8.57,594695,7.12119790121218,7.23946216054429,7.0662894950937,7.23946216054429,703993.754919609,0.0,1.0
2023-01-25,8.17,8.42,8.15,8.42,730786,6.90156427673826,7.11275045411703,6.88466938254796,7.11275045411703,865096.865086609,0.0,1.0
2023-01-26,8.18,8.22,7.85,8.1,1813944,6.91001172383341,6.94380151221401,6.63124596969343,6.8424321470722,2147328.03836234,0.0,1.0
2023-01-27,8.14,8.21,8.0,8.18,943346,6.87622193545281,6.93535406511886,6.75795767612069,6.91001172383341,1116723.18201497,0.0,1.0
2023-01-30,8.14,8.21,8.07,8.1,763053,6.87622193545281,6.93535406511886,6.81708980578675,6.8424321470722,903294.204041857,0.0,1.0
2023-01-31,8.37,8.39,8.11,8.15,1054986,7.07051321864127,7.08740811283158,6.85087959416735,6.88466938254796,1248881.45272386,0.0,1.0
2023-02-01,8.48,8.57,8.31,8.35,1018951,7.16343513668793,7.23946216054429,7.01982853607037,7.05361832445097,1206223.59456375,0.0,1.0
2023-02-02,8.68,8.75,8.3999,8.41,1100292,7.40418737889973,7.46389856743925,7.16525732304377,7.17387279453304,1289882.88265325,0.085,1.0
2023-02-03,8.78,8.79,8.6215,8.68,928222,7.48948907681333,7.49801924660469,7.35428588562028,7.40418737889973,1088163.56849106,0.0,1.0
2023-02-06,8.67,8.79,8.57,8.76,560371,7.39565720910838,7.49801924660469,7.31035551119479,7.47242873723061,656928.307063292,0.0,1.0
2023-02-07,8.63,8.6666,8.55,8.62,529402,7.36153652994294,7.39275695137932,7.29329517161207,7.35300636015158,620623.050828685,0.0,1.0
2023-02-08,8.53,8.62,8.515,8.6,444392,7.27623483202935,7.35300636015158,7.26343957734231,7.33594602056886,520965.011095275,0.0,1.0
2023-02-09,8.41,8.57,8.385,8.57,836419,7.17387279453304,7.31035551119479,7.15254737005464,7.31035551119479,980542.029593915,0.0,1.0
2023-02-10,8.45,8.505,8.3335,8.43,844738,7.20799347369847,7.25490940755095,7.10861699562914,7.19093313411576,990294.473218692,0.0,1.0
2023-02-13,8.48,8.5,8.38,8.42,824594,7.23358398307255,7.25064432265527,7.14828228515896,7.1824029643244,966679.468485251,0.0,1.0
2023-02-14,8.4,8.51,8.3725,8.47,655408,7.16534262474168,7.25917449244663,7.14188465781544,7.22505381328119,768341.095231085,0.0,1.0
2023-02-15,8.5,8.54,8.29,8.34,423668,7.25064432265527,7.28476500182071,7.07151075703673,7.11416160599352,496670.066789486,0.0,1.0
2023-02-16,8.41,8.4975,8.375,8.44,470747,7.17387279453304,7.24851178020743,7.14401720026328,7.19946330390712,551861.230800887,0.0,1.0
2023-02-17,8.57,8.61,8.39,8.41,699677,7.31035551119479,7.34447619036022,7.15681245495032,7.17387279453304,820238.069245416,0.0,1.0
2023-02-21,8.42,8.533,8.401,8.52,1053558,7.1824029643244,7.27879388296676,7.16619564172082,7.26770466223799,1235096.16545644,0.0,1.0
2023-02-22,8.37,8.48,8.34,8.45,1165092,7.1397521153676,7.23358398307255,7.11416160599352,7.20799347369847,1365848.54521912,0.0,1.0
2023-02-23,8.43,8.48,8.375,8.38,551867,7.19093313411576,7.23358398307255,7.14401720026328,7.14828228515896,646958.986161129,0.0,1.0
2023-02-24,8.42,8.44,8.3,8.35,517380,7.1824029643244,7.19946330390712,7.08004092682809,7.12269177578488,606529.544727343,0.0,1.0
2023-02-27,8.36,8.51,8.35,8.44,564332,7.13122194557624,7.25917449244663,7.12269177578488,7.19946330390712,661571.825418593,0.0,1.0
2023-02-28,8.39,8.465,8.35,8.37,765583,7.15681245495032,7.22078872838551,7.12269177578488,7.1397521153676,897500.306237184,0.0,1.0
2023-03-01,8.31,8.36,8.235,8.33,460788,7.08857109661945,7.13122194557624,7.02459482318425,7.10563143620217,540186.199419813,0.0,1.0
2023-03-02,8.25,8.355,8.21,8.26,793387,7.03739007787129,7.12695686068056,7.00326939870586,7.04592024766265,930095.20256406,0.0,1.0
2023-03-03,8.3,8.31,8.22,8.28,560052,7.08004092682809,7.08857109661945,7.01179956849722,7.06298058724537,656554.3402985,0.0,1.0
2023-03-06,8.07,8.3165,8.02,8.28,1084145,6.88384702162683,7.09411570698383,6.84119617267003,7.06298058724537,1270953.59942098,0.0,1.0
2023-03-07,7.86,8.07,7.78,8.07,868163,6.70471345600829,6.88384702162683,6.63647209767741,6.88384702162683,1017755.82577433,0.0,1.0
2023-03-08,7.83,7.885,7.76,7.88,554209,6.67912294663421,6.72603888048668,6.61941175809469,6.721773795591,649704.535261889,0.0,1.0
2023-03-09,7.5,7.815,7.46,7.79,1025512,6.39762734351936,6.66632769194717,6.36350666435392,6.64500226746877,1202217.57020454,0.0,1.0
2023-03-10,7.38,7.475,7.205,7.36,1231575,6.29526530602305,6.37630191904096,6.14598733467426,6.27820496644033,1443787.20485442,0.0,1.0
2023-03-13,7.07,7.18,6.635,7.12,2406021,6.03083004249091,6.12466191019586,5.65976765656679,6.07348089144771,2820601.53414208,0.0,1.0
2023-03-14,7.745,7.875,7.46,7.46,2564341,6.60661650340766,6.71750871069532,6.36350666435392,6.36350666435392,3006201.59120117,0.0,1.0
2023-03-15,7.65,7.74,7.21,7.47,2145160,6.52557989038974,6.60235141851198,6.15025241956994,6.37203683414528,2514791.67762053,0.0,1.0
2023-03-16,7.77,7.965,7.525,7.54,1209633,6.62794192788605,6.79428023881756,6.41895276799776,6.43174802268479,1418064.3874467,0.0,1.0
2023-03-17,7.55,7.645,7.3,7.59,6436415,6.44027819247615,6.52131480549406,6.22702394769217,6.47439887164159,7545471.14234459,0.0,1.0
2023-03-20,7.37,7.95,7.36,7.69,1463252,6.28673513623169,6.78148498413052,6.27820496644033,6.55970056955518,1715384.37779074,0.0,1.0
2023-03-21,7.48,7.775,7.405,7.6,1630757,6.38056700393664,6.63220701278173,6.31659073050144,6.48292904143295,1911752.0985947,0.0,1.0
2023-03-22,7.18,7.61,7.15,7.47,1448552,6.12466191019586,6.49145921122431,6.09907140082179,6.37203683414528,1698151.42656052,0.0,1.0
2023-03-23,7.02,7.25,6.97,7.25,1169918,5.98817919353412,6.18437309873538,5.94552834457732,6.18437309873538,1371506.11138491,0.0,1.0
2023-03-24,7.29,7.32,6.94,6.94,996916,6.21849377790081,6.24408428727489,5.91993783520325,5.91993783520325,1168694.20466853,0.0,1.0
2023-03-27,7.26,7.52,7.24,7.46,857116,6.19290326852674,6.41468768310207,6.17584292894402,6.36350666435392,1004805.3215403,0.0,1.0
2023-03-28,6.94,7.285,6.88,7.2,1077852,5.91993783520325,6.21422869300514,5.86875681645509,6.14172224977858,1263576.25506099,0.0,1.0
2023-03-29,6.81,7.05,6.69,7.02,1150723,5.80904562791558,6.01376970290819,5.70668359041927,5.98817919353412,1349003.62846898,0.0,1.0
2023-03-30,6.72,7.02,6.615,6.88,757268,5.73227409979334,5.98817919353412,5.64270731698407,5.86875681645509,887752.551850837,0.0,1.0
2023-03-31,6.73,6.81,6.66,6.72,1294643,5.7408042695847,5.80904562791558,5.68109308104519,5.73227409979334,1517722.42718011,0.0,1.0
2023-04-03,6.65,6.78,6.585,6.7,1289989,5.67256291125383,5.7834551185415,5.61711680761,5.71521376021063,1512266.49826681,0.0,1.0
2023-04-04,6.65,6.69,6.46,6.69,973378,5.67256291125383,5.70668359041927,5.51048968521801,5.70668359041927,1141100.38112724,0.0,1.0
2023-04-05,6.61,6.685,6.56,6.57,1035938,5.63844223208839,5.70241850552359,5.5957913831316,5.60432155292296,1214440.07017232,0.0,1.0
2023-04-06,6.73,6.76,6.59,6.64,606862,5.7408042695847,5.76639477895878,5.62138189250567,5.66403274146247,711430.153025485,0.0,1.0
2023-04-10,6.74,6.81,6.67,6.73,841345,5.74933443937606,5.80904562791558,5.68962325083655,5.7408042695847,986316.826720451,0.0,1.0
2023-04-11,6.75,6.785,6.6809,6.77,463807,5.75786460916742,5.78772020343718,5.69892113590913,5.77492494875014,543725.40212485,0.0,1.0
2023-04-12,6.75,6.845,6.7,6.8,796310,5.75786460916742,5.83890122218533,5.71521376021063,5.80051545812422,933521.863546776,0.0,1.0
2023-04-13,6.82,6.86,6.5971,6.76,742364,5.81757579770693,5.85169647687237,5.62743831305754,5.76639477895878,870280.449460687,0.0,1.0
2023-04-14,6.63,6.94,6.575,6.92,927849,5.65550257167111,5.91993783520325,5.60858663781864,5.90287749562053,1087726.29700746,0.0,1.0
2023-04-17,6.72,6.74,6.55,6.63,1407951,5.73227409979334,5.74933443937606,5.58726121334024,5.65550257167111,1650554.48418649,0.0,1.0
2023-04-18,6.56,6.73,6.5,6.73,624665,5.5957913831316,5.7408042695847,5.54461036438344,5.7408042695847,732300.780967772,0.0,1.0
2023-04-19,6.66,6.73,6.515,6.57,637501,5.68109308104519,5.7408042695847,5.55740561907048,5.60432155292296,747348.547089617,0.0,1.0
2023-04-20,6.57,6.72,6.5,6.62,733950,5.60432155292296,5.73227409979334,5.54461036438344,5.64697240187975,860416.636423197,0.0,1.0
2023-04-21,6.59,6.61,6.5,6.56,627802,5.62138189250567,5.63844223208839,5.54461036438344,5.5957913831316,735978.316206494,0.0,1.0
2023-04-24,6.57,6.75,6.54,6.6,865878,5.60432155292296,5.75786460916742,5.57873104354888,5.62991206229703,1015077.0983212,0.0,1.0
2023-04-25,6.38,6.6,6.34,6.52,801456,5.44224832688713,5.62991206229703,5.4081276477217,5.56167070396616,939554.568786961,0.0,1.0
2023-04-26,6.45,6.63,6.32,6.32,811583,5.50195951542665,5.65550257167111,5.39106730813898,5.39106730813898,951426.548182093,0.0,1.0
2023-04-27,6.38,6.485,6.31,6.45,1389928,5.44224832688713,5.5318151096964,5.38253713834762,5.50195951542665,1629425.94813056,0.0,1.0
2023-04-28,6.2,6.45,6.17,6.39,922629,5.28870527064267,5.50195951542665,5.26311476126859,5.45077849667849,1081606.84085632,0.0,1.0
2023-05-01,6.01,6.2,5.96,6.18,1352387,5.12663204460684,5.28870527064267,5.08398119565005,5.27164493105995,1585416.27315547,0.0,1.0
2023-05-02,5.68,6.02,5.61,6.01,1224054,4.84513644149199,5.1351622143982,4.78542525295248,5.12663204460684,1434970.26429642,0.0,1.0
2023-05-03,5.64,5.81,5.55,5.7,1551470,4.81101576232656,4.95602864877966,4.73424423420432,4.86219678107471,1818803.18674501,0.0,1.0
2023-05-04,5.54,5.58,5.245,5.45,1312299,4.79822050763952,4.83286469903042,4.54271959613164,4.72027107701,1515173.47908976,0.085,1.0
2023-05-05,5.67,5.9257,5.56,5.77,1149769,4.91081412965994,5.13227712312626,4.81554260333497,4.99742460813719,1327517.20139965,0.0,1.0
2023-05-08,5.52,5.829,5.51,5.75,731778,4.78089841194407,5.04852479043876,4.77223736409634,4.98010251244174,844907.005325269,0.0,1.0
2023-05-09,5.48,5.54,5.39,5.5,700778,4.74625422055317,4.79822050763952,4.66830478992365,4.76357631624862,809114.569415631,0.0,1.0
2023-05-10,5.44,5.56,5.4,5.56,536888,4.71161002916227,4.81554260333497,4.67696583777137,4.81554260333497,619888.04292432,0.0,1.0
2023-05-11,5.38,5.435,5.3216,5.37,609922,4.65964374207592,4.70727950523841,4.60906322264521,4.6509826942282,704212.712738015,0.0,1.0
2023-05-12,5.41,5.42,5.3,5.41,566469,4.6856268856191,4.69428793346682,4.59035535929412,4.6856268856191,654042.108945062,0.0,1.0
2023-05-15,5.52,5.58,5.4,5.43,719708,4.78089841194407,4.83286469903042,4.67696583777137,4.70294898131455,830971.047214646,0.0,1.0
2023-05-16,5.47,5.58,5.47,5.53,706250,4.73759317270544,4.83286469903042,4.73759317270544,4.78955945979179,815432.511651037,0.0,1.0
2023-05-17,5.81,5.85,5.45,5.56,1214468,5.03206879952809,5.06671299091898,4.72027107701,4.81554260333497,1402218.32433247,0.0,1.0
2023-05-18,5.87,5.89,5.75,5.82,907251,5.08403508661443,5.10135718230988,4.98010251244174,5.04072984737581,1047507.20230501,0.0,1.0
2023-05-19,5.81,6.04,5.695,5.96,1246082,5.03206879952809,5.23127290002576,4.93246674927925,5.16198451724396,1438719.68139206,0.0,1.0
2023-05-22,5.94,5.97,5.8,5.86,948432,5.14466242154851,5.17064556509168,5.02340775168036,5.07537403876671,1095054.5669242,0.0,1.0
2023-05-23,6.1,6.23,5.95,5.99,1087668,5.2832391871121,5.39583280913253,5.15332346939623,5.18796766078713,1255815.71551499,0.0,1.0
2023-05-24,6.06,6.14,6.04,6.08,607679,5.2485949957212,5.317883378503,5.23127290002576,5.26591709141665,701622.956810747,0.0,1.0
2023-05-25,6.08,6.115,5.995,6.07,604950,5.26591709141665,5.29623075888369,5.19229818471099,5.25725604356893,698472.067855992,0.0,1.0
2023-05-26,6.15,6.155,5.98,6.05,641060,5.32654442635073,5.33087495027459,5.17930661293941,5.23993394787348,740164.482717186,0.0,1.0
2023-05-30,6.12,6.19,5.99,6.13,668823,5.30056128280755,5.36118861774163,5.18796766078713,5.30922233065528,772219.495561035,0.0,1.0
2023-05-31,5.98,6.06,5.87,6.06,1181055,5.17930661293941,5.2485949957212,5.08403508661443,5.2485949957212,1363639.85139542,0.0,1.0
2023-06-01,6.09,6.195,5.96,5.99,681314,5.27457813926438,5.36551914166549,5.16198451724396,5.18796766078713,786641.538043205,0.0,1.0
2023-06-02,6.4,6.42,6.14,6.18,840484,5.54307062254385,5.5603927182393,5.317883378503,5.3525275698939,970418.377518597,0.0,1.0
2023-06-05,6.19,6.38,6.095,6.37,825232,5.36118861774163,5.5257485268484,5.27890866318824,5.51708747900067,952808.499051055,0.0,1.0
2023-06-06,6.52,6.59,6.19,6.19,879343,5.64700319671654,5.70763053165062,5.36118861774163,5.36118861774163,1015284.77322868,0.0,1.0
2023-06-07,6.77,6.85,6.58,6.59,902729,5.86352939290966,5.93281777569146,5.69896948380289,5.70763053165062,1042286.12504103,0.0,1.0
2023-06-08,6.57,6.76,6.475,6.75,723360,5.69030843595517,5.85486834506194,5.60802848140178,5.84620729721421,835187.627083743,0.0,1.0
2023-06-09,6.49,6.6,6.46,6.57,666593,5.62102005317337,5.71629157949834,5.5950369096302,5.69030843595517,769644.749364954,0.0,1.0
2023-06-12,6.4,6.58,6.36,6.49,789005,5.54307062254385,5.69896948380289,5.50842643115295,5.62102005317337,910980.996609168,0.0,1.0
2023-06-13,6.54,6.56,6.38,6.45,760613,5.66432529241199,5.68164738810744,5.5257485268484,5.58637586178247,878199.743694768,0.0,1.0
2023-06-14,6.38,6.625,6.345,6.54,686181,5.5257485268484,5.73794419911765,5.49543485938136,5.66432529241199,792260.950481018,0.0,1.0
2023-06-15,6.51,6.52,6.35,6.35,1145037,5.63834214886882,5.64700319671654,5.49976538330522,5.49976538330522,1322053.65924725,0.0,1.0
2023-06-16,6.58,6.61,6.38,6.57,2908054,5.69896948380289,5.72495262734607,5.5257485268484,5.69030843595517,3357623.7553796,0.0,1.0
2023-06-20,6.39,6.63,6.39,6.59,631166,5.53440957469612,5.74227472304152,5.53440957469612,5.70763053165062,728740.922688478,0.0,1.0
2023-06-21,6.32,6.415,6.31,6.35,540899,5.47378223976205,5.55606219431543,5.46512119191432,5.49976538330522,624519.122293145,0.0,1.0
2023-06-22,6.21,6.31,6.135,6.3,782860,5.37851071343708,5.46512119191432,5.31355285457914,5.4564601440666,903886.012136112,0.0,1.0
2023-06-23,6.09,6.205,6.025,6.13,953446,5.27457813926438,5.37418018951321,5.21828132825417,5.30922233065528,1100843.70478391,0.0,1.0
2023-06-26,6.13,6.22,6.085,6.1,448801,5.30922233065528,5.3871717612848,5.27024761534052,5.2832391871121,518183.258989729,0.0,1.0
2023-06-27,6.16,6.21,6.075,6.15,412171,5.33520547419845,5.37851071343708,5.26158656749279,5.32654442635073,475890.454881018,0.0,1.0
2023-06-28,6.16,6.2,6.065,6.15,710924,5.33520547419845,5.36984966558935,5.25292551964507,5.32654442635073,820829.087310444,0.0,1.0
2023-06-29,6.25,6.27,6.1855,6.22,472281,5.41315490482798,5.43047700052342,5.35729114621015,5.3871717612848,545293.142704513,0.0,1.0
2023-06-30,6.17,6.305,6.16,6.29,535019,5.34386652204618,5.46079066799046,5.33520547419845,5.44779909621887,617730.105417381,0.0,1.0
2023-07-03,6.26,6.26,6.15,6.19,311762,5.4218159526757,5.4218159526757,5.32654442635073,5.36118861774163,359958.754969699,0.0,1.0
2023-07-05,6.15,6.25,6.14,6.22,449103,5.32654442635073,5.41315490482798,5.317883378503,5.3871717612848,518531.946591172,0.0,1.0
2023-07-06,6.0,6.09,5.885,6.09,546465,5.19662870863486,5.27457813926438,5.09702665838602,5.27457813926438,630945.596430985,0.0,1.0
2023-07-07,6.14,6.17,5.975,5.99,903994,5.317883378503,5.34386652204618,5.17497608901554,5.18796766078713,1043746.68734509,0.0,1.0
2023-07-10,6.13,6.235,6.06,6.11,573826,5.30922233065528,5.40016333305639,5.2485949957212,5.29190023495983,662536.462202715,0.0,1.0
2023-07-11,6.23,6.24,6.065,6.14,729408,5.39583280913253,5.40449385698025,5.25292551964507,5.317883378503,842170.615870242,0.0,1.0
2023-07-12,6.37,6.45,6.325,6.33,548822,5.51708747900067,5.58637586178247,5.47811276368591,5.48244328760977,633666.976154825,0.0,1.0
2023-07-13,6.27,6.44,6.255,6.42,872927,5.43047700052342,5.57771481393475,5.41748542875184,5.5603927182393,1007876.89359009,0.0,1.0
2023-07-14,6.17,6.32,6.09,6.32,660791,5.34386652204618,5.47378223976205,5.27457813926438,5.47378223976205,762945.790876318,0.0,1.0
2023-07-17,6.25,6.31,6.165,6.18,713878,5.41315490482798,5.46512119191432,5.33953599812232,5.3525275698939,824239.76007422,0.0,1.0
2023-07-18,6.4,6.43,6.26,6.27,979946,5.54307062254385,5.56905376608702,5.4218159526757,5.43047700052342,1131440.46451311,0.0,1.0
2023-07-19,6.6,6.63,6.39,6.43,666628,5.71629157949834,5.74227472304152,5.53440957469612,5.56905376608702,769685.160179691,0.0,1.0
2023-07-20,6.54,6.6,6.43,6.6,610295,5.66432529241199,5.71629157949834,5.56905376608702,5.71629157949834,704643.376563638,0.0,1.0
2023-07-21,6.44,6.58,6.42,6.57,541028,5.57771481393475,5.69896948380289,5.5603927182393,5.69030843595517,624668.065010317,0.0,1.0
2023-07-24,6.62,6.63,6.44,6.44,632965,5.73361367519379,5.74227472304152,5.57771481393475,5.57771481393475,730818.038565944,0.0,1.0
2023-07-25,6.6,6.66,6.52,6.61,1299790,5.71629157949834,5.76825786658469,5.64700319671654,5.72495262734607,1500730.65390287,0.0,1.0
2023-07-26,6.86,6.88,6.59,6.64,1178930,5.94147882353919,5.95880091923464,5.70763053165062,5.75093577088924,1361186.33764355,0.0,1.0
2023-07-27,6.63,6.87,6.485,6.86,2175535,5.74227472304152,5.95013987138691,5.61668952924951,5.94147882353919,2511861.19537662,0.0,1.0
2023-07-28,6.67,6.73,6.62,6.66,1494168,5.77691891443242,5.82888520151876,5.73361367519379,5.76825786658469,1725158.46381395,0.0,1.0
2023-07-31,6.63,6.71,6.565,6.67,624341,5.74227472304152,5.81156310582331,5.68597791203131,5.77691891443242,720860.813814824,0.0,1.0
2023-08-01,6.64,6.66,6.49,6.6,663110,5.75093577088924,5.76825786658469,5.62102005317337,5.71629157949834,765623.2960013,0.0,1.0
2023-08-02,6.53,6.57,6.44,6.56,610005,5.65566424456427,5.69030843595517,5.57771481393475,5.68164738810744,704308.544098676,0.0,1.0
2023-08-03,6.4,6.47,6.325,6.45,604698,5.61668952924951,5.67812207097567,5.55086894882861,5.66056991619677,689029.931215926,0.085,1.0
2023-08-04,6.38,6.44,6.33,6.33,715936,5.5991373744706,5.65179383880732,5.55525698752334,5.55525698752334,815781.320320235,0.0,1.0
2023-08-07,6.38,6.41,6.34,6.4,819320,5.5991373744706,5.62546560663896,5.56403306491279,5.61668952924951,933583.380867529,0.0,1.0
2023-08-08,6.38,6.39,6.11,6.28,656286,5.5991373744706,5.60791345186005,5.36218328495539,5.51137660057608,747812.457520904,0.0,1.0
2023-08-09,6.34,6.37,6.265,6.37,851025,5.56403306491279,5.59036129708115,5.4982124844919,5.59036129708115,969709.999393141,0.0,1.0
2023-08-10,6.31,6.41,6.27,6.37,570935,5.53770483274443,5.62546560663896,5.50260052318663,5.59036129708115,650558.301464144,0.0,1.0
2023-08-11,6.31,6.345,6.27,6.28,554168,5.53770483274443,5.56842110360752,5.50260052318663,5.51137660057608,631452.954899913,0.0,1.0
2023-08-14,6.2,6.27,6.15,6.27,541170,5.44116798146046,5.50260052318663,5.3972875945132,5.50260052318663,616642.23773871,0.0,1.0
2023-08-15,6.05,6.18,6.04,6.12,727285,5.30952682061867,5.42361582668155,5.30075074322922,5.37095936234484,828713.065901285,0.0,1.0
2023-08-16,6.0,6.105,5.99,6.04,530011,5.26564643367141,5.35779524626066,5.25687035628196,5.30075074322922,603926.98979273,0.0,1.0
2023-08-17,6.11,6.11,5.99,6.0,620485,5.36218328495539,5.36218328495539,5.25687035628196,5.26564643367141,707018.605767695,0.0,1.0
2023-08-18,6.22,6.29,6.05,6.07,2352752,5.45872013623936,5.52015267796553,5.30952682061867,5.32707897539758,2680869.70475863,0.0,1.0
2023-08-21,6.09,6.22,6.045,6.19,895828,5.34463113017648,5.45872013623936,5.30513878192395,5.43239190407101,1020761.28120368,0.0,1.0
2023-08-22,6.01,6.1601,6.0,6.1,882669,5.27442251106086,5.40615143267654,5.26564643367141,5.35340720756594,1005767.11078328,0.0,1.0
2023-08-23,6.0,6.05,5.95,6.0,511194,5.26564643367141,5.30952682061867,5.22176604672415,5.26564643367141,582485.747692227,0.0,1.0
2023-08-24,5.93,6.11,5.9,5.97,604458,5.20421389194525,5.36218328495539,5.17788565977689,5.23931820150306,688756.460518996,0.0,1.0
2023-08-25,5.8,6.0,5.78,5.93,448664,5.09012488588237,5.26564643367141,5.07257273110346,5.20421389194525,511235.236529742,0.0,1.0
2023-08-28,5.81,5.895,5.785,5.85,445988,5.09890096327182,5.17349762108216,5.07696076979819,5.13400527282963,508186.038258979,0.0,1.0
2023-08-29,5.8,5.84,5.74,5.74,526140,5.09012488588237,5.12522919544017,5.03746842154565,5.03746842154565,599516.135343505,0.0,1.0
2023-08-30,5.77,5.805,5.74,5.77,432544,5.06379665371401,5.09451292457709,5.03746842154565,5.06379665371401,492867.121385983,0.0,1.0
2023-08-31,5.67,5.78,5.66,5.77,636613,4.97603587981948,5.07257273110346,4.96725980243003,5.06379665371401,725395.836601353,0.0,1.0
2023-09-01,5.79,5.8,5.7,5.71,1063604,5.08134880849291,5.09012488588237,5.00236411198784,5.01114018937729,1211935.52973713,0.0,1.0
2023-09-05,5.64,5.74,5.57,5.74,922630,4.94970764765113,5.03746842154565,4.88827510592496,5.03746842154565,1051301.12128327,0.0,1.0
2023-09-06,5.55,5.79,5.54,5.65,558841,4.87072295114606,5.08134880849291,4.8619468737566,4.95848372504058,636777.657261375,0.0,1.0
2023-09-07,5.52,5.605,5.5,5.55,732362,4.8443947189777,4.91899137678804,4.82684256419879,4.87072295114606,834498.110602578,0.0,1.0
2023-09-08,5.61,5.64,5.52,5.53,723874,4.92337941548277,4.94970764765113,4.8443947189777,4.85317079636715,824826.363621175,0.0,1.0
2023-09-11,5.41,5.66,5.4,5.61,693085,4.74785786769372,4.96725980243003,4.73908179030427,4.92337941548277,789743.491588844,0.0,1.0
2023-09-12,5.37,5.47,5.345,5.42,794700,4.71275355813591,4.80051433203044,4.69081336466228,4.75663394508318,905529.84520752,0.0,1.0
2023-09-13,5.23,5.38,5.21,5.38,820944,4.58988847468358,4.72152963552537,4.57233631990468,4.72152963552537,935433.865916751,0.0,1.0
2023-09-14,5.43,5.445,5.24,5.28,1573742,4.76541002247263,4.77857413855681,4.59866455207303,4.63376886163084,1793218.00636287,0.0,1.0
2023-09-15,5.25,5.41,5.215,5.41,3162946,4.60744062946249,4.74785786769372,4.5767243585994,4.74785786769372,3604054.36237541,0.0,1.0
2023-09-18,5.12,5.29,5.12,5.29,927159,4.49335162339961,4.6425449390203,4.49335162339961,4.6425449390203,1056461.74122657,0.0,1.0
2023-09-19,4.96,5.1588,4.82,5.12,1296200,4.35293438516837,4.52740280367068,4.23006930171603,4.49335162339961,1476969.65566627,0.0,1.0
2023-09-20,4.99,5.205,4.99,5.03,820796,4.37926261733672,4.56794828120995,4.37926261733672,4.41436692689453,935265.225653645,0.0,1.0
2023-09-21,4.94,5.04,4.865,4.95,1378159,4.33538223038946,4.42314300428399,4.26956164996857,4.34415830777892,1570358.75920643,0.0,1.0
2023-09-22,4.91,5.01,4.87,4.95,793185,4.30905399822111,4.39681477211563,4.2739496886633,4.34415830777892,903803.561433151,0.0,1.0
2023-09-25,4.92,4.975,4.85,4.9,776127,4.31783007561056,4.36609850125255,4.25639753388439,4.30027792083165,884366.631648894,0.0,1.0
2023-09-26,4.64,4.895,4.63,4.88,929967,4.07209990870589,4.29588988213693,4.06332383131644,4.28272576605275,1059661.34838065,0.0,1.0
2023-09-27,4.62,4.67,4.58,4.67,1005034,4.05454775392699,4.09842814087425,4.01944344436918,4.09842814087425,1145197.28507398,0.0,1.0
2023-09-28,4.65,4.7075,4.625,4.63,874750,4.08087598609534,4.1313384310847,4.05893579262171,4.06332383131644,996743.717245852,0.0,1.0
2023-09-29,4.77,4.825,4.65,4.69,882987,4.18618891476877,4.23445734041076,4.08087598609534,4.11598029565315,1006129.45945672,0.0,1.0
2023-10-02,4.62,4.795,4.605,4.75,1015652,4.05454775392699,4.2081291082424,4.04138363784281,4.16863675998987,1157296.08449063,0.0,1.0
2023-10-03,4.56,4.6375,4.545,4.6,660121,4.00189128959027,4.06990588935853,3.98872717350609,4.03699559914808,752182.291365589,0.0,1.0
2023-10-04,4.58,4.58,4.49,4.58,494667,4.01944344436918,4.01944344436918,3.94045874786411,4.01944344436918,563653.871824925,0.0,1.0
2023-10-05,4.66,4.68,4.57,4.58,677655,4.0896520634848,4.1072042182637,4.01066736697973,4.01944344436918,772161.604698756,0.0,1.0
2023-10-06,4.65,4.695,4.555,4.61,883460,4.08087598609534,4.12036833434788,3.99750325089555,4.04577167653754,1006668.42462192,0.0,1.0
2023-10-09,4.66,4.71,4.59,4.63,508895,4.0896520634848,4.13353245043206,4.02821952175863,4.06332383131644,579866.12630789,0.0,1.0
2023-10-10,4.83,4.86,4.66,4.66,831781,4.23884537910549,4.26517361127384,4.0896520634848,4.0896520634848,947782.20734435,0.0,1.0
2023-10-11,4.79,4.87,4.705,4.82,517729,4.20374106954768,4.2739496886633,4.12914441173733,4.23006930171603,589932.126877367,0.0,1.0
2023-10-12,4.67,4.78,4.65,4.78,410790,4.09842814087425,4.19496499215823,4.08087598609534,4.19496499215823,468079.281631807,0.0,1.0
2023-10-13,4.48,4.72,4.47,4.69,410910,3.93168267047465,4.14230852782151,3.9229065930852,4.11598029565315,468216.016980272,0.0,1.0
2023-10-16,4.58,4.61,4.45,4.52,1184439,4.01944344436918,4.04577167653754,3.9053544383063,3.96678698003246,1349622.3283349,0.0,1.0
2023-10-17,4.65,4.73,4.57,4.58,1071582,4.08087598609534,4.15108460521096,4.01066736697973,4.01944344436918,1221026.15148756,0.0,1.0
2023-10-18,4.51,4.645,4.48,4.64,696355,3.95801090264301,4.07648794740062,3.93168267047465,4.07209990870589,793469.529834507,0.0,1.0
2023-10-19,4.46,4.61,4.45,4.51,892836,3.91413051569575,4.04577167653754,3.9053544383063,3.95801090264301,1017352.01318196,0.0,1.0
2023-10-20,4.36,4.55,4.35,4.48,1045025,3.82636974180123,3.99311521220082,3.81759366441177,3.93168267047465,1190765.47941108,0.0,1.0
2023-10-23,4.35,4.43,4.31,4.32,666829,3.81759366441177,3.88780228352739,3.78248935485396,3.79126543224342,759825.797344766,0.0,1.0
2023-10-24,4.24,4.43,4.22,4.37,973963,3.7210568131278,3.88780228352739,3.70350465834889,3.83514581919068,1109793.08497276,0.0,1.0
2023-10-25,4.48,4.535,4.27,4.28,1577965,3.93168267047465,3.97995109611664,3.74738504529615,3.75616112268561,1798029.95116759,0.0,1.0
2023-10-26,5.0,5.17,4.53,4.53,2233190,4.38803869472618,4.53723201034687,3.97556305742192,3.97556305742192,2544633.44031582,0.0,1.0
2023-10-27,4.92,5.16,4.88,5.13,1709036,4.31783007561056,4.52845593295741,4.28272576605275,4.50212770078906,1947380.2749894,0.0,1.0
2023-10-30,5.05,5.12,4.95,4.95,784641,4.43191908167344,4.49335162339961,4.34415830777892,4.34415830777892,894068.004622465,0.0,1.0
2023-10-31,5.2,5.27,5.125,5.2,1454736,4.56356024251522,4.62499278424139,4.49773966209433,4.56356024251522,1657615.28236795,0.0,1.0
2023-11-01,5.11,5.215,5.07,5.19,942160,4.48457554601015,4.5767243585994,4.44947123645234,4.55478416512577,1073554.7992459,0.0,1.0
2023-11-02,5.33,5.33,5.06,5.06,934698,4.75224590638845,4.75224590638845,4.51151299931061,4.51151299931061,1048333.86952951,0.085,1.0
2023-11-03,5.53,5.66,5.45,5.5,1060148,4.93056657829796,5.04647501503914,4.85923830953416,4.90381847751153,1189035.44793503,0.0,1.0
2023-11-06,5.58,5.61,5.435,5.5,844483,4.97514674627534,5.00189484706176,4.84586425914094,4.90381847751153,947150.9847479,0.0,1.0
2023-11-07,5.45,5.54,5.44,5.54,587536,4.85923830953416,4.93948261189343,4.85032227593868,4.93948261189343,658965.664169489,0.0,1.0
2023-11-08,5.39,5.445,5.35,5.43,697172,4.8057421079613,4.85478029273642,4.7700779735794,4.8414062423432,781930.65619872,0.0,1.0
2023-11-09,5.16,5.405,5.13,5.4,709836,4.60067333526537,4.81911615835452,4.57392523447894,4.81465814155678,796134.281459201,0.0,1.0
2023-11-10,5.08,5.2,5.055,5.19,737995,4.52934506650156,4.63633746964727,4.50705498251287,4.62742143605179,827716.710684558,0.0,1.0
2023-11-13,5.07,5.14,4.9847,5.07,438537,4.52042903290609,4.58284126807441,4.44437526633668,4.52042903290609,491852.117092221,0.0,1.0
2023-11-14,5.43,5.469,5.225,5.27,1358268,4.8414062423432,4.87617877336556,4.65862755363596,4.6987497048156,1523399.37423437,0.0,1.0
2023-11-15,5.37,5.47,5.31,5.4,933333,4.78791004077035,4.87707037672511,4.7344138391975,4.81465814155678,1046802.91971267,0.0,1.0
2023-11-16,5.23,5.39,5.22,5.39,755598,4.66308557043369,4.8057421079613,4.65416953683822,4.8057421079613,847459.794659626,0.0,1.0
2023-11-17,5.31,5.425,5.26,5.3,1145731,4.7344138391975,4.83694822554547,4.68983367122012,4.72549780560202,1285023.19751398,0.0,1.0
2023-11-20,5.3,5.39,5.245,5.32,645315,4.72549780560202,4.8057421079613,4.67645962082691,4.74332987279297,723769.143632959,0.0,1.0
2023-11-21,5.2,5.26,5.17,5.26,597190,4.63633746964727,4.68983367122012,4.60958936886084,4.68983367122012,669793.348808204,0.0,1.0
2023-11-22,5.19,5.47,5.15,5.25,652811,4.62742143605179,4.87707037672511,4.59175730166989,4.68091763762464,732176.46951361,0.0,1.0
2023-11-24,5.18,5.23,5.17,5.19,365270,4.61850540245632,4.66308557043369,4.60958936886084,4.62742143605179,409677.684688579,0.0,1.0
2023-11-27,5.21,5.22,5.125,5.16,1064066,4.64525350324274,4.65416953683822,4.5694672176812,4.60067333526537,1193429.77861811,0.0,1.0
2023-11-28,5.33,5.38,5.14,5.24,612092,4.75224590638845,4.79682607436583,4.58284126807441,4.67200160402917,686507.058823342,0.0,1.0
2023-11-29,5.47,5.55,5.385,5.43,1007897,4.87707037672511,4.94839864548891,4.80128409116356,4.8414062423432,1130432.03483605,0.0,1.0
2023-11-30,5.39,5.57,5.34,5.49,999168,4.8057421079613,4.96623071267986,4.76116193998392,4.89490244391606,1120641.80703293,0.0,1.0
2023-12-01,5.62,5.63,5.29,5.38,2080673,5.01081088065724,5.01972691425271,4.71658177200655,4.79682607436583,2333630.7313331,0.0,1.0
2023-12-04,5.87,5.87,5.58,5.58,1197409,5.23371172054413,5.23371172054413,4.97514674627534,4.97514674627534,1342983.94816237,0.0,1.0
2023-12-05,5.71,5.86,5.645,5.86,718837,5.09105518301652,5.22479568694865,5.03310096464593,5.22479568694865,806229.577650736,0.0,1.0
2023-12-06,5.68,5.84,5.68,5.74,813567,5.06430708223009,5.2069636197577,5.06430708223009,5.11780328380295,912476.373365,0.0,1.0
2023-12-07,5.78,5.79,5.66,5.73,929943,5.15346741818485,5.16238345178032,5.04647501503914,5.10888725020747,1043000.78060709,0.0,1.0
2023-12-08,5.78,5.875,5.76,5.79,654932,5.15346741818485,5.23816973734186,5.1356353509939,5.16238345178032,734555.32999825,0.0,1.0
2023-12-11,5.77,5.78,5.66,5.78,922161,5.14455138458937,5.15346741818485,5.04647501503914,5.15346741818485,1034272.68428862,0.0,1.0
2023-12-12,5.81,5.86,5.68,5.76,625247,5.18021551897127,5.22479568694865,5.06430708223009,5.1356353509939,701261.377387906,0.0,1.0
2023-12-13,6.16,6.17,5.74,5.79,1452068,5.49227669481292,5.50119272840839,5.11780328380295,5.16238345178032,1628603.10523825,0.0,1.0
2023-12-14,6.45,6.53,6.31,6.31,1959082,5.75084166908171,5.82216993784551,5.62601719874505,5.62601719874505,2197257.31068818,0.0,1.0
2023-12-15,6.47,6.59,6.39,6.59,2274740,5.76867373627266,5.87566613941836,5.69734546750885,5.87566613941836,2551291.41859035,0.0,1.0
2023-12-18,6.42,6.61,6.39,6.47,1323118,5.72409356829528,5.89349820660932,5.69734546750885,5.76867373627266,1483976.01448185,0.0,1.0
2023-12-19,6.64,6.65,6.42,6.44,1157134,5.92024630739574,5.92916234099122,5.72409356829528,5.74192563548623,1297812.51675318,0.0,1.0
2023-12-20,6.56,6.815,6.48,6.64,1130797,5.84891803863194,6.07627689531656,5.77758976986813,5.92024630739574,1268273.5971002,0.0,1.0
2023-12-21,6.62,6.73,6.575,6.63,565628,5.90241424020479,6.00049060975502,5.86229208902515,5.91133027380027,634394.200002825,0.0,1.0
2023-12-22,6.69,6.8,6.63,6.67,953572,5.96482647537312,6.06290284492335,5.91133027380027,5.94699440818217,1069502.47527544,0.0,1.0
2023-12-26,6.77,6.8,6.67,6.73,755188,6.03615474413692,6.06290284492335,5.94699440818217,6.00049060975502,846999.948927093,0.0,1.0
2023-12-27,6.67,6.78,6.66,6.77,596021,5.94699440818217,6.0450707777324,5.93807837458669,6.03615474413692,668482.227683006,0.0,1.0
2023-12-28,6.59,6.65,6.56,6.64,485245,5.87566613941836,5.92916234099122,5.84891803863194,5.92024630739574,544238.640202343,0.0,1.0
2023-12-29,6.45,6.575,6.42,6.56,913068,5.75084166908171,5.86229208902515,5.72409356829528,5.84891803863194,1024074.20320101,0.0,1.0
2024-01-02,6.44,6.545,6.31,6.39,742713,5.74192563548623,5.83554398823872,5.62601719874505,5.69734546750885,833008.301333559,0.0,1.0
2024-01-03,6.2,6.435,6.1825,6.39,764907,5.52794082919482,5.73746761868849,5.51233777040274,5.69734546750885,857900.535938038,0.0,1.0
2024-01-04,6.13,6.3131,6.12,6.22,781513,5.46552859402649,5.62878116915965,5.45661256043102,5.54577289638577,876525.409680581,0.0,1.0
2024-01-05,6.16,6.235,6.07,6.07,1065565,5.49227669481292,5.55914694677898,5.41203239245364,5.41203239245364,1195111.01947925,0.0,1.0
2024-01-08,6.1,6.17,6.0425,6.16,702386,5.43878049324006,5.50119272840839,5.38751330006608,5.49227669481292,787778.548026591,0.0,1.0
2024-01-09,6.0,6.04,5.905,6.0,669242,5.34962015728531,5.38528429166721,5.26491783812829,5.34962015728531,750605.067638608,0.0,1.0
2024-01-10,6.18,6.19,5.95,5.95,861356,5.51010876200387,5.51902479559934,5.30503998930793,5.30503998930793,966075.319004068,0.0,1.0
2024-01-11,6.06,6.14,5.9,6.11,940998,5.40311635885816,5.47444462762197,5.26045982133055,5.44769652683554,1055399.79176112,0.0,1.0
2024-01-12,6.0,6.155,5.865,6.12,625200,5.34962015728531,5.48781867801518,5.22925370374639,5.45661256043102,701208.663364908,0.0,1.0
2024-01-16,5.82,5.97,5.78,5.9,676979,5.18913155256675,5.32287205649888,5.15346741818485,5.26045982133055,759282.693083992,0.0,1.0
2024-01-17,5.84,5.84,5.69,5.71,861767,5.2069636197577,5.2069636197577,5.07322311582557,5.09105518301652,966536.286311559,0.0,1.0
2024-01-18,5.84,5.855,5.74,5.85,723478,5.2069636197577,5.22033767015091,5.11780328380295,5.21587965335318,811434.807028018,0.0,1.0
2024-01-19,5.97,5.97,5.79,5.88,604702,5.32287205649888,5.32287205649888,5.16238345178032,5.2426277541396,678218.619888175,0.0,1.0
2024-01-22,6.15,6.25,6.0,6.03,871230,5.48336066121744,5.5725209971722,5.34962015728531,5.37636825807173,977149.750133412,0.0,1.0
2024-01-23,6.08,6.21,6.06,6.2,682167,5.42094842604911,5.53685686279029,5.40311635885816,5.52794082919482,765101.423962971,0.0,1.0
2024-01-24,6.04,6.26,6.025,6.08,1367545,5.38528429166721,5.58143703076767,5.371910241274,5.42094842604911,1533804.22511414,0.0,1.0
2024-01-25,6.4,6.525,6.125,6.17,1294711,5.70626150110433,5.81771192104777,5.46107057722875,5.50119272840839,1452115.43466706,0.0,1.0
2024-01-26,6.44,6.59,6.41,6.44,1256132,5.74192563548623,5.87566613941836,5.71517753469981,5.74192563548623,1408846.19438562,0.0,1.0
2024-01-29,6.56,6.58,6.3511,6.4,945734,5.84891803863194,5.86675010582289,5.66266209682245,5.70626150110433,1060711.57075935,0.0,1.0
2024-01-30,6.58,6.61,6.5,6.53,727054,5.86675010582289,5.89349820660932,5.79542183705908,5.82216993784551,815445.559075671,0.0,1.0
2024-01-31,6.34,6.57,6.34,6.5,1675319,5.65276529953148,5.85783407222741,5.65276529953148,5.79542183705908,1878995.8360522,0.0,1.0
2024-02-01,6.34,6.4,6.14,6.29,1245622,5.72855158509302,5.78276500703396,5.54784017862321,5.68337373347556,1378575.95636398,0.085,1.0
2024-02-02,6.19,6.285,6.06,6.18,1238225,5.59301803024066,5.67885594831382,5.47555561603528,5.58398245991717,1370389.42276934,0.0,1.0
2024-02-05,6.03,6.095,5.865,6.09,1442013,5.44844890506481,5.5071801121675,5.29936199472722,5.50266232700575,1595929.14268076,0.0,1.0
2024-02-06,5.91,6.1,5.9,6.04,903893,5.34002206118292,5.51169789732924,5.33098649085943,5.4574844753883,1000371.82783036,0.0,1.0
2024-02-07,5.83,5.9044,5.735,5.89,1225994,5.267737498595,5.33496214180177,5.18189958052184,5.32195092053594,1356852.92251301,0.0,1.0
2024-02-08,5.92,6.03,5.84,5.84,927430,5.34905763150641,5.44844890506481,5.27677306891849,5.27677306891849,1026421.09661731,0.0,1.0
2024-02-09,6.11,6.12,5.835,5.92,1047131,5.52073346765274,5.52976903797622,5.27225528375674,5.34905763150641,1158898.6223456,0.0,1.0
2024-02-12,6.16,6.25,6.1,6.12,1046560,5.56591131927019,5.6472314521816,5.51169789732924,5.52976903797622,1158266.67551816,0.0,1.0
2024-02-13,5.8,5.97,5.72,5.95,1405770,5.24063078762453,5.39423548312387,5.1683462250366,5.37616434247689,1555817.67356212,0.0,1.0
2024-02-14,5.9,5.99,5.785,5.9,998739,5.33098649085943,5.41230662377085,5.22707743213929,5.33098649085943,1105341.40540469,0.0,1.0
2024-02-15,6.07,6.115,5.94,5.98,932572,5.48459118635877,5.52525125281448,5.3671287721534,5.40327105344736,1032111.93827523,0.0,1.0
2024-02-16,5.89,6.03,5.8101,6.0,832269,5.32195092053594,5.44844890506481,5.24975671365125,5.42134219409434,921102.896887734,0.0,1.0
2024-02-20,5.9,5.975,5.77,5.81,755269,5.33098649085943,5.39875326828561,5.21352407665406,5.24966635794802,835884.14782901,0.0,1.0
2024-02-21,5.94,5.95,5.82,5.89,795315,5.3671287721534,5.37616434247689,5.25870192827151,5.32195092053594,880204.53776155,0.0,1.0
2024-02-22,5.86,5.965,5.8,5.91,799480,5.29484420956547,5.38971769796212,5.24063078762453,5.34002206118292,884814.097369728,0.0,1.0
2024-02-23,5.84,5.91,5.78,5.86,583401,5.27677306891849,5.34002206118292,5.22255964697755,5.29484420956547,645671.472981934,0.0,1.0
2024-02-26,5.75,5.87,5.72,5.8,705399,5.19545293600707,5.30387977988896,5.1683462250366,5.24063078762453,780691.173600977,0.0,1.0
2024-02-27,5.74,5.835,5.72,5.78,742024,5.18641736568358,5.27225528375674,5.1683462250366,5.22255964697755,821225.416253909,0.0,1.0
2024-02-28,5.73,5.795,5.6333,5.67,1101201,5.17738179536009,5.23611300246278,5.09000783033194,5.12316837341915,1218739.89197684,0.0,1.0
2024-02-29,5.79,5.95,5.76,5.88,1090027,5.23159521730104,5.37616434247689,5.20448850633056,5.31291535021245,1206373.21273031,0.0,1.0
2024-03-01,5.65,5.7883,5.64,5.75,815860,5.10509723277217,5.23005917034604,5.09606166244868,5.19545293600707,902942.44944222,0.0,1.0
2024-03-04,5.57,5.73,5.55,5.65,883183,5.03281267018424,5.17738179536009,5.01474152953726,5.10509723277217,977451.304544565,0.0,1.0
2024-03-05,5.81,5.935,5.53,5.57,1388844,5.24966635794802,5.36261098699165,4.99667038889028,5.03281267018424,1537085.04308721,0.0,1.0
2024-03-06,5.84,5.855,5.655,5.83,1359045,5.27677306891849,5.29032642440373,5.10961501793391,5.267737498595,1504105.38720148,0.0,1.0
2024-03-07,5.83,5.94,5.79,5.91,846117,5.267737498595,5.3671287721534,5.23159521730104,5.34002206118292,936428.990874295,0.0,1.0
2024-03-08,5.89,5.965,5.86,5.9,703967,5.32195092053594,5.38971769796212,5.29484420956547,5.33098649085943,779106.326215884,0.0,1.0
2024-03-11,5.83,5.9,5.8,5.85,517313,5.267737498595,5.33098649085943,5.24063078762453,5.28580863924198,572529.438075531,0.0,1.0
2024-03-12,5.76,5.83,5.675,5.83,814633,5.20448850633056,5.267737498595,5.12768615858089,5.267737498595,901584.483142285,0.0,1.0
2024-03-13,5.83,5.885,5.73,5.73,820028,5.267737498595,5.3174331353742,5.17738179536009,5.17738179536009,907555.329261398,0.0,1.0
2024-03-14,5.69,5.8,5.655,5.79,1043966,5.14123951406613,5.24063078762453,5.10961501793391,5.23159521730104,1155395.79973819,0.0,1.0
2024-03-15,5.83,5.86,5.67,5.67,2388575,5.267737498595,5.29484420956547,5.12316837341915,5.12316837341915,2643524.33159666,0.0,1.0
2024-03-18,5.6,5.81,5.585,5.81,1018615,5.05991938115472,5.24966635794802,5.04636602566948,5.24966635794802,1127338.91003185,0.0,1.0
2024-03-19,5.51,5.655,5.51,5.6,827994,4.9785992482433,5.10961501793391,4.9785992482433,5.05991938115472,916371.596209474,0.0,1.0
2024-03-20,5.75,5.83,5.41,5.45,917409,5.19545293600707,5.267737498595,4.88824354500839,4.92438582630236,1015330.48513267,0.0,1.0
2024-03-21,5.81,5.88,5.46,5.79,966171,5.24966635794802,5.31291535021245,4.93342139662585,5.23159521730104,1069297.19476385,0.0,1.0
2024-03-22,5.63,5.86,5.63,5.83,593820,5.08702609212519,5.29484420956547,5.08702609212519,5.267737498595,657202.565792879,0.0,1.0
2024-03-25,5.66,5.74,5.65,5.69,487181,5.11413280309566,5.18641736568358,5.10509723277217,5.14123951406613,539181.238768551,0.0,1.0
2024-03-26,5.6,5.72,5.554,5.67,698666,5.05991938115472,5.1683462250366,5.01835575766666,5.12316837341915,773239.51337484,0.0,1.0
2024-03-27,5.9,5.9,5.64,5.65,646039,5.33098649085943,5.33098649085943,5.09606166244868,5.10509723277217,714995.265235705,0.0,1.0
2024-03-28,5.96,6.04,5.9,5.9,863394,5.38519991280038,5.4574844753883,5.33098649085943,5.33098649085943,955550.086036471,0.0,1.0
2024-04-01,5.76,5.93,5.75,5.93,532186,5.20448850633056,5.3580932018299,5.19545293600707,5.3580932018299,588989.937487875,0.0,1.0
2024-04-02,5.66,5.73,5.565,5.67,987588,5.11413280309566,5.17738179536009,5.0282948850225,5.12316837341915,1093000.18110919,0.0,1.0
2024-04-03,5.55,5.67,5.54,5.61,675556,5.01474152953726,5.12316837341915,5.00570595921377,5.06895495147821,747662.821287217,0.0,1.0
2024-04-04,5.57,5.7,5.535,5.65,630261,5.03281267018424,5.15027508438962,5.00118817405203,5.10509723277217,697533.168837672,0.0,1.0
2024-04-05,5.46,5.57,5.43,5.56,383896,4.93342139662585,5.03281267018424,4.90631468565538,5.02377709986075,424871.90764478,0.0,1.0
2024-04-08,5.5,5.55,5.465,5.48,613963,4.96956367791981,5.01474152953726,4.93793918178759,4.95149253727283,679495.569199242,0.0,1.0
2024-04-09,5.53,5.6,5.495,5.54,640239,4.99667038889028,5.05991938115472,4.96504589275806,5.00570595921377,708576.190631282,0.0,1.0
2024-04-10,5.26,5.4,5.15,5.4,1165430,4.75270999015604,4.8792079746849,4.65331871659764,4.8792079746849,1289824.50279882,0.0,1.0
2024-04-11,5.33,5.41,5.24,5.32,818508,4.81595898242047,4.88824354500839,4.73463884950906,4.80692341209698,905873.08902024,0.0,1.0
2024-04-12,5.29,5.35,5.23,5.28,1164598,4.77981670112651,4.83403012306745,4.72560327918556,4.77078113080302,1288903.69761419,0.0,1.0
2024-04-15,5.21,5.4,5.16,5.3,894312,4.70753213853858,4.8792079746849,4.66235428692113,4.78885227145,989768.180626052,0.0,1.0
2024-04-16,5.1,5.175,5.09,5.15,768547,4.60814086498019,4.67590764240637,4.5991052946567,4.65331871659764,850579.401725136,0.0,1.0
2024-04-17,5.12,5.2,5.075,5.18,841585,4.62621200562717,4.69849656821509,4.58555193917146,4.68042542756811,931413.258786839,0.0,1.0
2024-04-18,5.16,5.215,5.1,5.11,835503,4.66235428692113,4.71204992370033,4.60814086498019,4.61717643530368,924682.084348201,0.0,1.0
2024-04-19,5.28,5.29,5.07,5.13,1127564,4.77078113080302,4.77981670112651,4.58103415400972,4.63524757595066,1247916.79952794,0.0,1.0
2024-04-22,5.21,5.34,5.21,5.31,719912,4.70753213853858,4.82499455274396,4.70753213853858,4.79788784177349,796753.247693045,0.0,1.0
2024-04-23,5.28,5.33,5.2,5.23,1240635,4.77078113080302,4.81595898242047,4.69849656821509,4.72560327918556,1373056.65894118,0.0,1.0
2024-04-24,5.18,5.415,4.98,5.31,1310133,4.68042542756811,4.89276133017014,4.4997140210983,4.79788784177349,1449972.66702018,0.0,1.0
2024-04-25,4.96,5.0456,4.81,5.02,1667869,4.48164288045132,4.5589873624204,4.34610932559896,4.53585630239226,1845892.33472501,0.0,1.0
2024-04-26,4.81,4.98,4.81,4.93,1253274,4.34610932559896,4.4997140210983,4.34610932559896,4.45453616948085,1387044.70789382,0.0,1.0
2024-04-29,4.81,4.9,4.8,4.82,866242,4.34610932559896,4.42742945851038,4.33707375527547,4.35514489592245,958702.073014644,0.0,1.0
2024-04-30,4.77,4.83,4.755,4.8,737800,4.309967044305,4.36418046624594,4.29641368881976,4.33707375527547,816550.559162687,0.0,1.0
2024-05-01,5.1,5.22,4.78,4.78,1482321,4.60814086498019,4.71656770886207,4.31900261462849,4.31900261462849,1640539.4977075,0.0,1.0
2024-05-02,5.09,5.1,4.945,5.04,1003900,4.67590764240637,4.68509410142878,4.54270398658143,4.62997534729432,1092804.0908375,0.085,1.0
2024-05-03,5.07,5.22,5.025,5.18,769576,4.65753472436155,4.79533160969769,4.61619565876071,4.75858577360805,837728.659239325,0.0,1.0
2024-05-06,5.06,5.16,5.035,5.11,651577,4.64834826533914,4.74021285556323,4.62538211778311,4.69428056045119,709279.819798411,0.0,1.0
2024-05-07,5.06,5.15,5.06,5.1,530666,4.64834826533914,4.73102639654082,4.64834826533914,4.68509410142878,577661.097388556,0.0,1.0
2024-05-08,5.07,5.12,4.97,4.99,773030,4.65753472436155,4.70346701947359,4.56567013413745,4.58404305218227,841488.541030094,0.0,1.0
2024-05-09,5.11,5.115,5.05,5.1,670680,4.69428056045119,4.69887378996239,4.63916180631673,4.68509410142878,730074.556871095,0.0,1.0
2024-05-10,5.09,5.12,5.035,5.1,410471,4.67590764240637,4.70346701947359,4.62538211778311,4.68509410142878,446821.783016395,0.0,1.0
2024-05-13,5.1,5.1575,5.085,5.11,496761,4.68509410142878,4.73791624080763,4.67131441289516,4.69428056045119,540753.514262901,0.0,1.0
2024-05-14,5.12,5.24,5.095,5.19,555307,4.70346701947359,4.81370452774251,4.68050087191757,4.76777223263046,604484.27260753,0.0,1.0
2024-05-15,5.17,5.26,5.15,5.2,833857,4.74939931458564,4.83207744578733,4.73102639654082,4.77695869165287,907702.301796478,0.0,1.0
2024-05-16,5.19,5.23,5.14,5.18,1116388,4.76777223263046,4.8045180687201,4.72183993751841,4.75858577360805,1215253.88321735,0.0,1.0
2024-05-17,5.28,5.32,5.165,5.19,969742,4.85045036383214,4.88719619992178,4.74480608507444,4.76777223263046,1055621.10235774,0.0,1.0
2024-05-20,5.21,5.34,5.2,5.27,558578,4.78614515067528,4.9055691179666,4.77695869165287,4.84126390480973,608044.948154027,0.0,1.0
2024-05-21,5.25,5.28,5.19,5.2,601266,4.82289098676492,4.85045036383214,4.76777223263046,4.77695869165287,654513.34244596,0.0,1.0
2024-05-22,5.18,5.265,5.15,5.23,598982,4.75858577360805,4.83667067529853,4.73102639654082,4.8045180687201,652027.074348069,0.0,1.0
2024-05-23,5.11,5.21,5.075,5.18,791797,4.69428056045119,4.78614515067528,4.66212795387275,4.75858577360805,861917.522375593,0.0,1.0
2024-05-24,5.14,5.18,5.11,5.15,359644,4.72183993751841,4.75858577360805,4.69428056045119,4.73102639654082,391493.609368624,0.0,1.0
2024-05-28,5.16,5.185,5.095,5.14,606315,4.74021285556323,4.76317900311926,4.68050087191757,4.72183993751841,660009.475382148,0.0,1.0
2024-05-29,5.08,5.13,5.03,5.1,703638,4.66672118338396,4.712653478496,4.62078888827191,4.68509410142878,765951.274896618,0.0,1.0
2024-05-30,5.18,5.22,5.1,5.15,515215,4.75858577360805,4.79533160969769,4.68509410142878,4.73102639654082,560841.776731589,0.0,1.0
2024-05-31,5.17,5.23,5.15,5.21,695297,4.74939931458564,4.8045180687201,4.73102639654082,4.78614515067528,756871.606680984,0.0,1.0
2024-06-03,5.1,5.24,5.09,5.24,730945,4.68509410142878,4.81370452774251,4.67590764240637,4.81370452774251,795676.547641413,0.0,1.0
2024-06-04,5.01,5.1,4.985,5.07,767700,4.60241597022709,4.68509410142878,4.57944982267107,4.65753472436155,835686.523095874,0.0,1.0
2024-06-05,5.03,5.05,4.97,5.02,627595,4.62078888827191,4.63916180631673,4.56567013413745,4.6116024292495,683174.004770555,0.0,1.0
2024-06-06,5.08,5.13,5.0,5.0,576278,4.66672118338396,4.712653478496,4.59322951120468,4.59322951120468,627312.437353971,0.0,1.0
2024-06-07,5.13,5.165,5.0,5.0,708232,4.712653478496,4.74480608507444,4.59322951120468,4.59322951120468,770952.11361891,0.0,1.0
2024-06-10,5.12,5.14,5.01,5.09,654872,4.70346701947359,4.72183993751841,4.60241597022709,4.67590764240637,712866.620753994,0.0,1.0
2024-06-11,5.12,5.16,5.04,5.1,780045,4.70346701947359,4.74021285556323,4.62997534729432,4.68509410142878,849124.780393802,0.0,1.0
2024-06-12,5.33,5.5,5.22,5.22,993446,4.89638265894419,5.05255246232515,4.79533160969769,4.79533160969769,1081424.2980637,0.0,1.0
2024-06-13,5.26,5.33,5.21,5.3,756753,4.83207744578733,4.89638265894419,4.78614515067528,4.86882328187696,823770.070877128,0.0,1.0
2024-06-14,5.19,5.24,5.12,5.22,576455,4.76777223263046,4.81370452774251,4.70346701947359,4.79533160969769,627505.112245971,0.0,1.0
2024-06-17,5.3,5.3,5.13,5.18,594189,4.86882328187696,4.86882328187696,4.712653478496,4.75858577360805,646809.612442118,0.0,1.0
2024-06-18,5.35,5.41,5.26,5.27,856959,4.91475557698901,4.96987433112347,4.83207744578733,4.84126390480973,932850.185157896,0.0,1.0
2024-06-20,5.34,5.4,5.29,5.3,629852,4.9055691179666,4.96068787210106,4.85963682285455,4.86882328187696,685630.881783225,0.0,1.0
2024-06-21,5.29,5.38,5.2825,5.36,2693583,4.85963682285455,4.94231495405624,4.85274697858775,4.92394203601142,2932123.24077134,0.0,1.0
2024-06-24,5.34,5.375,5.305,5.34,853097,4.9055691179666,4.93772172454503,4.87341651138817,4.9055691179666,928646.171412688,0.0,1.0
2024-06-25,5.21,5.33,5.2,5.3,695229,4.78614515067528,4.89638265894419,4.77695869165287,4.86882328187696,756797.584688578,0.0,1.0
2024-06-26,5.4,5.41,5.18,5.2,559144,4.96068787210106,4.96987433112347,4.75858577360805,4.77695869165287,608661.072384941,0.0,1.0
2024-06-27,5.45,5.45,5.335,5.4,381246,5.0066201672131,5.0066201672131,4.9009758884554,4.96068787210106,415008.65466225,0.0,1.0
2024-06-28,5.49,5.6,5.41,5.5,3376562,5.04336600330274,5.14441705254924,4.96987433112347,5.05255246232515,3675585.98123961,0.0,1.0
2024-07-01,5.47,5.555,5.445,5.51,691862,5.02499308525792,5.1030779869484,5.0020269377019,5.06173892134756,753132.407505741,0.0,1.0
2024-07-02,5.59,5.59,5.46,5.48,473715,5.13523059352683,5.13523059352683,5.01580662623551,5.03417954428033,515666.590189348,0.0,1.0
2024-07-03,5.41,5.6,5.41,5.6,315254,4.96987433112347,5.14441705254924,4.96987433112347,5.14441705254924,343172.488149103,0.0,1.0
2024-07-05,5.34,5.41,5.315,5.4,397689,4.9055691179666,4.96987433112347,4.88260297041058,4.96068787210106,432907.825561385,0.0,1.0
2024-07-08,5.43,5.44,5.35,5.35,485819,4.98824724916828,4.99743370819069,4.91475557698901,4.91475557698901,528842.504837716,0.0,1.0
2024-07-09,5.51,5.51,5.39,5.42,419264,5.06173892134756,5.06173892134756,4.95150141307865,4.97906079014588,456393.479769791,0.0,1.0
2024-07-10,5.6,5.61,5.5,5.5,464767,5.14441705254924,5.15360351157165,5.05255246232515,5.05255246232515,505926.166835613,0.0,1.0
2024-07-11,5.85,5.88,5.71,5.72,889920,5.37407852810948,5.40163790517671,5.24546810179575,5.25465456081816,968730.168859554,0.0,1.0
2024-07-12,5.8,5.92,5.79,5.91,573537,5.32814623299743,5.43838374126634,5.31895977397502,5.42919728224393,624328.69792476,0.0,1.0
2024-07-15,5.99,6.08,5.89,5.89,921023,5.50268895442321,5.58536708562489,5.41082436419912,5.41082436419912,1002587.61047457,0.0,1.0
2024-07-16,6.21,6.21,6.03,6.04,1283198,5.70479105291621,5.70479105291621,5.53943479051285,5.54862124953526,1396836.36194292,0.0,1.0
2024-07-17,6.27,6.38,6.12,6.15,1705452,5.75990980705067,5.86096085629717,5.62211292171453,5.64967229878176,1856484.63226117,0.0,1.0
2024-07-18,6.25,6.37,6.175,6.2,1071441,5.74153688900585,5.85177439727476,5.67263844633778,5.69560459389381,1166326.43479532,0.0,1.0
2024-07-19,6.2,6.33,6.2,6.25,533781,5.69560459389381,5.81502856118513,5.69560459389381,5.74153688900585,581051.957776004,0.0,1.0
2024-07-22,6.52,6.56,6.13,6.17,1521689,5.98957128261091,6.02631711870054,5.63129938073694,5.66804521682658,1656447.81769342,0.0,1.0
2024-07-23,6.75,6.77,6.42,6.43,1287697,6.20085984012632,6.21923275817114,5.89770669238681,5.90689315140922,1401733.78758758,0.0,1.0
2024-07-24,6.5,6.815,6.13,6.15,1499283,5.97119836456609,6.26057182377198,5.63129938073694,5.64967229878176,1632057.57119545,0.0,1.0
2024-07-25,6.27,6.59,6.25,6.59,1643010,5.75990980705067,6.05387649576777,5.74153688900585,6.05387649576777,1788512.84917514,0.0,1.0
2024-07-26,6.48,6.49,6.29,6.29,1522661,5.95282544652127,5.96201190554368,5.77828272509549,5.77828272509549,1657505.89676135,0.0,1.0
2024-07-29,6.39,6.5,6.35,6.48,1221289,5.87014731531958,5.97119836456609,5.83340147922995,5.95282544652127,1329444.7806503,0.0,1.0
2024-07-30,6.4,6.505,6.395,6.43,634642,5.87933377434199,5.97579159407729,5.87474054483079,5.90689315140922,690845.078013041,0.0,1.0
2024-07-31,6.32,6.54,6.32,6.41,796115,5.80584210216272,6.00794420065572,5.80584210216272,5.8885202333644,866617.91889341,0.0,1.0
2024-08-01,6.0,6.32,5.93,6.29,1180654,5.51187541344562,5.80584210216272,5.44757020028875,5.77828272509549,1285211.19739382,0.0,1.0
2024-08-02,5.76,5.84,5.62,5.7,1149430,5.36948529859827,5.44406148330103,5.23897697536845,5.31355316007121,1233026.33899163,0.085,1.0
2024-08-05,5.65,5.84,5.435,5.51,1872763,5.26694304463199,5.44406148330103,5.06651954824333,5.13643472140217,2008966.27518768,0.0,1.0
2024-08-06,5.58,5.67,5.5,5.65,1109074,5.20168888301708,5.28558709080767,5.12711269831432,5.26694304463199,1189735.30697024,0.0,1.0
2024-08-07,5.54,5.7,5.52,5.68,660323,5.1644007906657,5.31355316007121,5.14575674449001,5.29490911389552,708347.312356533,0.0,1.0
2024-08-08,5.67,5.67,5.54,5.62,1424884,5.28558709080767,5.28558709080767,5.1644007906657,5.23897697536845,1528513.69984057,0.0,1.0
2024-08-09,5.62,5.695,5.485,5.65,810407,5.23897697536845,5.30889214852729,5.11312966368256,5.26694304463199,869346.699062309,0.0,1.0
2024-08-12,5.54,5.74,5.51,5.67,664197,5.1644007906657,5.35084125242258,5.13643472140217,5.28558709080767,712503.062630367,0.0,1.0
2024-08-13,5.72,5.72,5.545,5.61,604283,5.3321972062469,5.3321972062469,5.16906180220962,5.22965495228061,648231.606278658,0.0,1.0
2024-08-14,5.61,5.75,5.565,5.75,519915,5.22965495228061,5.36016327551043,5.18770584838531,5.36016327551043,557727.646778693,0.0,1.0
2024-08-15,5.8,5.89,5.74,5.74,837084,5.40677339094965,5.49067159874025,5.35084125242258,5.35084125242258,897963.877703269,0.0,1.0
2024-08-16,5.86,5.97,5.77,5.79,664191,5.46270552947672,5.565247783443,5.37880732168612,5.39745136786181,712496.626259266,0.0,1.0
2024-08-19,5.93,5.95,5.825,5.87,835801,5.52795969109162,5.54660373726731,5.43007844866926,5.47202755256456,896587.567016297,0.0,1.0
2024-08-20,5.79,5.89,5.78,5.89,597110,5.39745136786181,5.49067159874025,5.38812934477396,5.49067159874025,640536.924628112,0.0,1.0
2024-08-21,5.8,5.84,5.72,5.81,419942,5.40677339094965,5.44406148330103,5.3321972062469,5.41609541403749,450483.758775065,0.0,1.0
2024-08-22,5.71,5.83,5.71,5.79,575650,5.32287518315905,5.43473946021318,5.32287518315905,5.39745136786181,617516.170658962,0.0,1.0
2024-08-23,6.13,6.24,5.755,5.77,1282659,5.71440015284851,5.8169424068148,5.36482428705435,5.37880732168612,1375944.88654782,0.0,1.0
2024-08-26,6.04,6.18,6.02,6.18,694536,5.63050194505791,5.76101026828773,5.61185789888222,5.76101026828773,745048.573099615,0.0,1.0
2024-08-27,6.02,6.085,5.94,6.01,444676,5.61185789888222,5.67245104895321,5.53728171417947,5.60253587579438,477016.625908008,0.0,1.0
2024-08-28,6.0,6.075,5.92,6.01,368851,5.59321385270653,5.66312902586537,5.51863766800378,5.60253587579438,395676.986126516,0.0,1.0
2024-08-29,5.96,6.04,5.9347,6.04,391688,5.55592576035516,5.63050194505791,5.53234104194291,5.63050194505791,420174.887263211,0.0,1.0
2024-08-30,6.01,6.05,5.915,5.97,458675,5.60253587579438,5.63982396814576,5.51397665645986,5.565247783443,492033.752413792,0.0,1.0
2024-09-03,5.91,6.02,5.825,5.95,686816,5.50931564491594,5.61185789888222,5.43007844866926,5.54660373726731,736767.108950414,0.0,1.0
2024-09-04,5.87,5.93,5.79,5.88,434767,5.47202755256456,5.52795969109162,5.39745136786181,5.4813495756524,466386.959035673,0.0,1.0
2024-09-05,5.82,5.96,5.78,5.93,374758,5.42541743712534,5.55592576035516,5.38812934477396,5.52795969109162,402013.593474874,0.0,1.0
2024-09-06,5.74,5.875,5.69,5.84,455994,5.35084125242258,5.47668856410848,5.30423113698336,5.44406148330103,489157.767260424,0.0,1.0
2024-09-09,5.68,5.785,5.625,5.75,652613,5.29490911389552,5.39279035631788,5.24363798691238,5.36016327551043,700076.575492499,0.0,1.0
2024-09-10,5.72,5.73,5.585,5.68,539388,5.3321972062469,5.34151922933474,5.206349894561,5.29490911389552,578616.889185088,0.0,1.0
2024-09-11,5.69,5.72,5.51,5.66,453991,5.30423113698336,5.3321972062469,5.13643472140217,5.27626506771983,487009.092041402,0.0,1.0
2024-09-12,5.73,5.77,5.62,5.72,478557,5.34151922933474,5.37880732168612,5.23897697536845,5.3321972062469,513361.740783533,0.0,1.0
2024-09-13,5.84,5.855,5.74,5.78,542789,5.44406148330103,5.45804451793279,5.35084125242258,5.38812934477396,582265.238870507,0.0,1.0
2024-09-16,5.84,5.92,5.73,5.83,586731,5.44406148330103,5.51863766800378,5.34151922933474,5.43473946021318,629403.075352911,0.0,1.0
2024-09-17,5.92,6.045,5.855,5.91,803261,5.51863766800378,5.63516295660183,5.45804451793279,5.50931564491594,861680.981081714,0.0,1.0
2024-09-18,5.94,6.18,5.83,5.94,734597,5.53728171417947,5.76101026828773,5.43473946021318,5.53728171417947,788023.150208567,0.0,1.0
2024-09-19,6.05,6.115,5.97,6.08,776419,5.63982396814576,5.70041711821674,5.565247783443,5.66779003740929,832886.802235491,0.0,1.0
2024-09-20,5.93,6.055,5.92,5.99,3977215,5.52795969109162,5.64448497968968,5.51863766800378,5.58389182961869,4266471.94768937,0.0,1.0
2024-09-23,5.93,5.98,5.9,5.97,685559,5.52795969109162,5.57456980653085,5.49999362182809,5.565247783443,735418.689204878,0.0,1.0
2024-09-24,5.89,5.935,5.845,5.91,633373,5.49067159874025,5.53262070263555,5.44872249484495,5.50931564491594,679437.278830503,0.0,1.0
2024-09-25,5.76,5.89,5.76,5.88,750505,5.36948529859827,5.49067159874025,5.36948529859827,5.4813495756524,805088.115452801,0.0,1.0
2024-09-26,5.77,5.86,5.75,5.86,676586,5.37880732168612,5.46270552947672,5.36016327551043,5.46270552947672,725793.096224206,0.0,1.0
2024-09-27,5.77,5.88,5.75,5.84,761449,5.37880732168612,5.4813495756524,5.36016327551043,5.44406148330103,816828.056339956,0.0,1.0
2024-09-30,5.84,5.875,5.76,5.77,490822,5.44406148330103,5.47668856410848,5.36948529859827,5.37880732168612,526518.756041298,0.0,1.0
2024-10-01,5.62,5.8351,5.595,5.8,675653,5.23897697536845,5.43949369198798,5.21567191764884,5.40677339094965,724792.240518093,0.0,1.0
2024-10-02,5.61,5.745,5.595,5.61,402017,5.22965495228061,5.35550226396651,5.21567191764884,5.22965495228061,431255.100112575,0.0,1.0
2024-10-03,5.56,5.605,5.525,5.57,427222,5.18304483684139,5.22499394073669,5.15041775603393,5.19236685992923,458293.222376901,0.0,1.0
2024-10-04,5.61,5.69,5.575,5.67,401950,5.22965495228061,5.30423113698336,5.19702787147315,5.28558709080767,431183.227301954,0.0,1.0
2024-10-07,5.54,5.615,5.4949,5.59,418854,5.1644007906657,5.23431596382453,5.12235846653952,5.21101090610492,449316.630148856,0.0,1.0
2024-10-08,5.59,5.655,5.56,5.58,512565,5.21101090610492,5.27160405617591,5.18304483684139,5.20168888301708,549843.092180685,0.0,1.0
2024-10-09,5.65,5.685,5.57,5.57,511595,5.26694304463199,5.29957012543944,5.19236685992923,5.19236685992923,548802.54551945,0.0,1.0
2024-10-10,5.63,5.655,5.57,5.6,568670,5.2482989984563,5.27160405617591,5.19236685992923,5.22033292919276,610028.525612146,0.0,1.0
2024-10-11,5.82,5.855,5.67,5.67,559910,5.42541743712534,5.45804451793279,5.28558709080767,5.28558709080767,600631.423805541,0.0,1.0
2024-10-14,5.9,5.91,5.76,5.81,385730,5.49999362182809,5.50931564491594,5.36948529859827,5.41609541403749,413783.5707605,0.0,1.0
2024-10-15,6.02,6.14,5.88,5.92,720403,5.61185789888222,5.72372217593635,5.4813495756524,5.51863766800378,772796.84164202,0.0,1.0
2024-10-16,6.23,6.245,6.07,6.1,475786,5.80762038372695,5.82160341835872,5.65846801432144,5.68643408358498,510389.210063659,0.0,1.0
2024-10-17,6.22,6.24,6.155,6.21,483713,5.79829836063911,5.8169424068148,5.73770521056812,5.78897633755126,518892.729015823,0.0,1.0
2024-10-18,6.16,6.22,6.16,6.21,430473,5.74236622211204,5.79829836063911,5.74236622211204,5.78897633755126,461780.662784809,0.0,1.0
2024-10-21,6.04,6.15,6.03,6.14,1232790,5.63050194505791,5.7330441990242,5.62117992197007,5.72372217593635,1322448.98814673,0.0,1.0
2024-10-22,6.13,6.135,6.015,6.02,1455830,5.71440015284851,5.71906116439243,5.6071968873383,5.61185789888222,1561710.35651948,0.0,1.0
2024-10-23,6.56,6.69,6.14,6.14,1483267,6.11524714562581,6.23643344576779,5.72372217593635,5.72372217593635,1591142.80883316,0.0,1.0
2024-10-24,6.7,6.78,6.6,6.67,1092774,6.24575546885563,6.32033165355838,6.15253523797719,6.2177893995921,1172249.83214745,0.0,1.0
2024-10-25,6.51,6.77,6.485,6.7,1097582,6.06863703018659,6.31100963047054,6.04533197246698,6.24575546885563,1177407.51085591,0.0,1.0
2024-10-28,6.65,6.7,6.495,6.52,652619,6.19914535341641,6.24575546885563,6.05465399555482,6.07795905327443,700083.0118636,0.0,1.0
2024-10-29,6.57,6.645,6.555,6.6,508701,6.12456916871365,6.19448434187249,6.11058613408189,6.15253523797719,545698.069192018,0.0,1.0
2024-10-30,6.53,6.74,6.53,6.55,927079,6.08728107636228,6.28304356120701,6.08728107636228,6.10592512253797,994504.080566907,0.0,1.0
2024-10-31,6.445,6.59,6.44,6.57,704258,6.0080438801156,6.14321321488934,6.00338286857168,6.12456916871365,755477.63973932,0.0,1.0
2024-11-01,6.38,6.49,6.33,6.42,593508,6.02668792629129,6.13059633881355,5.97945682969026,6.06447280357211,628302.159712157,0.085,1.0
2024-11-04,6.32,6.39,6.25,6.37,951408,5.97001061037006,6.0361341456115,5.90388707512862,6.01724170697109,1007183.89839298,0.0,1.0
2024-11-05,6.45,6.46,6.3002,6.34,570319,6.09281146153273,6.10225768085294,5.95130709611605,5.98890304901047,603753.714229426,0.0,1.0
2024-11-06,7.18,7.2,6.81,6.81,1640469,6.78238547190775,6.80127791054817,6.43287535706014,6.43287535706014,1736640.81299804,0.0,1.0
2024-11-07,6.93,7.17,6.91,7.1,814005,6.54622998890261,6.77293925258755,6.5273375502622,6.70681571734611,861725.704651824,0.0,1.0
2024-11-08,6.93,7.05,6.9,6.94,616452,6.54622998890261,6.65958462074508,6.51789133094199,6.55567620822282,652591.242171763,0.0,1.0
2024-11-11,7.06,7.16,6.9944,7.03,744646,6.66903084006528,6.76349303326734,6.60706364132473,6.64069218210467,788300.56211714,0.0,1.0
2024-11-12,6.95,7.055,6.905,7.03,616031,6.56512242754302,6.66430773040518,6.5226144406021,6.64069218210467,652145.56122182,0.0,1.0
2024-11-13,6.9,7.06,6.89,7.03,761081,6.51789133094199,6.66903084006528,6.50844511162179,6.64069218210467,805699.057158267,0.0,1.0
2024-11-14,6.83,6.96,6.765,6.92,580949,6.45176779570055,6.57456864686323,6.39036737011921,6.5367837695824,615006.893559342,0.0,1.0
2024-11-15,6.84,6.91,6.755,6.83,716955,6.46121401502076,6.5273375502622,6.38092115079901,6.45176779570055,758986.188756393,0.0,1.0
2024-11-18,6.73,6.92,6.72,6.84,437780,6.35730560249849,6.5367837695824,6.34785938317829,6.46121401502076,463444.670465753,0.0,1.0
2024-11-19,6.73,6.7689,6.52,6.61,601712,6.35730560249849,6.39405139565409,6.15893499677417,6.24395097065602,636987.115800835,0.0,1.0
2024-11-20,6.66,6.74,6.605,6.7,341839,6.29118206725705,6.3667518218187,6.23922786099592,6.32896694453788,361879.169234188,0.0,1.0
2024-11-21,6.69,6.785,6.655,6.67,479309,6.31952072521767,6.40925980875963,6.28645895759695,6.30062828657726,507408.29082249,0.0,1.0
2024-11-22,6.89,6.91,6.7,6.71,679430,6.50844511162179,6.5273375502622,6.32896694453788,6.33841316385808,719261.301234744,0.0,1.0
2024-11-25,6.88,7.09,6.87,6.99,744698,6.49899889230158,6.6973694980259,6.48955267298138,6.60290730482384,788355.610595517,0.0,1.0
2024-11-26,6.8,6.91,6.79,6.83,623180,6.42342913773993,6.5273375502622,6.41398291841973,6.45176779570055,659713.668374179,0.0,1.0
2024-11-27,6.78,6.92,6.765,6.88,532394,6.40453669909952,6.5367837695824,6.39036737011921,6.49899889230158,563605.376874102,0.0,1.0
2024-11-29,6.68,6.87,6.65,6.79,427315,6.31007450589746,6.48955267298138,6.28173584793685,6.41398291841973,452366.164192228,0.0,1.0
2024-12-02,6.76,6.89,6.595,6.7,938866,6.38564426045911,6.50844511162179,6.22978164167572,6.32896694453788,993906.628858102,0.0,1.0
2024-12-03,6.61,6.8,6.61,6.7,548008,6.24395097065602,6.42342913773993,6.24395097065602,6.32896694453788,580134.741131611,0.0,1.0
2024-12-04,6.69,6.75,6.6,6.67,710185,6.31952072521767,6.37619804113891,6.23450475133582,6.30062828657726,751819.300321442,0.0,1.0
2024-12-05,6.63,6.755,6.61,6.73,603806,6.26284340929644,6.38092115079901,6.24395097065602,6.35730560249849,639203.875680123,0.0,1.0
2024-12-06,6.69,6.7,6.575,6.68,416829,6.31952072521767,6.32896694453788,6.2108892030353,6.31007450589746,441265.426802434,0.0,1.0
2024-12-09,6.62,6.74,6.6,6.7,553953,6.25339718997623,6.3667518218187,6.23450475133582,6.32896694453788,586428.264284607,0.0,1.0
2024-12-10,6.58,6.69,6.54,6.64,973560,6.21561231269541,6.31952072521767,6.17782743541458,6.27228962861664,1030634.55018191,0.0,1.0
2024-12-11,6.56,6.665,6.55,6.66,1069037,6.196719874055,6.29590517691716,6.18727365473479,6.29118206725705,1131708.84960642,0.0,1.0
2024-12-12,6.5,6.595,6.5,6.55,565204,6.14004255813376,6.22978164167572,6.14004255813376,6.18727365473479,598338.849481305,0.0,1.0
2024-12-13,6.52,6.52,6.37,6.48,627787,6.15893499677417,6.15893499677417,6.01724170697109,6.12115011949335,664590.751833532,0.0,1.0
2024-12-16,6.66,6.69,6.47,6.53,775961,6.29118206725705,6.31952072521767,6.11170390017314,6.16838121609438,821451.390970982,0.0,1.0
2024-12-17,6.46,6.715,6.455,6.56,727601,6.10225768085294,6.34313627351819,6.09753457119283,6.196719874055,770256.306079657,0.0,1.0
2024-12-18,6.12,6.56,6.08,6.52,1094359,5.78108622396594,6.196719874055,5.74330134668512,6.15893499677417,1158515.34132722,0.0,1.0
2024-12-19,6.02,6.27,6.02,6.19,869795,5.68662403076388,5.92277951376903,5.68662403076388,5.84720975920738,920786.370203664,0.0,1.0
2024-12-20,6.01,6.19,5.95,5.95,3898588,5.67717781144368,5.84720975920738,5.62050049552244,5.62050049552244,4127141.1004197,0.0,1.0
2024-12-23,5.93,6.045,5.89,5.96,600877,5.60160805688203,5.7102395790644,5.56382317960121,5.62994671484265,636103.164273037,0.0,1.0
2024-12-24,5.96,5.96,5.885,5.92,271838,5.62994671484265,5.62994671484265,5.5591000699411,5.59216183756183,287774.389716454,0.0,1.0
2024-12-26,5.97,5.99,5.82,5.91,532211,5.63939293416285,5.65828537280327,5.49769964435977,5.58271561824162,563411.648575195,0.0,1.0
2024-12-27,5.95,6.02,5.905,5.95,928744,5.62050049552244,5.68662403076388,5.57799250858152,5.62050049552244,983191.230816953,0.0,1.0
2024-12-30,5.92,5.965,5.85,5.92,471664,5.59216183756183,5.63466982450275,5.52603830232038,5.59216183756183,499315.105876373,0.0,1.0
2024-12-31,5.91,6.01,5.875,5.95,503471,5.58271561824162,5.67717781144368,5.5496538506209,5.62050049552244,532986.778025636,0.0,1.0
2025-01-02,5.82,6.0,5.82,5.96,570942,5.49769964435977,5.66773159212347,5.49769964435977,5.62994671484265,604413.237345374,0.0,1.0
2025-01-03,5.89,5.895,5.73,5.83,577494,5.56382317960121,5.56854628926131,5.41268367047792,5.50714586367997,611349.345620973,0.0,1.0
2025-01-06,5.86,5.96,5.85,5.89,844592,5.53548452164059,5.62994671484265,5.52603830232038,5.56382317960121,894105.854808377,0.0,1.0
2025-01-07,5.81,5.91,5.715,5.87,711627,5.48825342503956,5.58271561824162,5.39851434149761,5.5449307409608,753345.836971841,0.0,1.0
2025-01-08,5.78,5.835,5.72,5.76,754195,5.45991476707894,5.51186897334008,5.40323745115771,5.44102232843853,798409.368271549,0.0,1.0
2025-01-10,5.58,5.69,5.515,5.65,837073,5.27099038067483,5.37489879319709,5.20958995509349,5.33711391591627,886146.056559868,0.0,1.0
2025-01-13,5.58,5.61,5.53,5.54,923624,5.27099038067483,5.29932903863545,5.2237592840738,5.23320550339401,977771.07294591,0.0,1.0
2025-01-14,5.72,5.73,5.6,5.63,779711,5.40323745115771,5.41268367047792,5.28988281931524,5.31822147727586,825421.233161686,0.0,1.0
2025-01-15,5.74,5.93,5.725,5.87,805995,5.42212988979812,5.60160805688203,5.40796056081781,5.5449307409608,853246.121732479,0.0,1.0
2025-01-16,5.72,5.745,5.655,5.71,758950,5.40323745115771,5.42685299945822,5.34183702557637,5.3937912318375,803443.128169362,0.0,1.0
2025-01-17,5.72,5.805,5.66,5.77,746877,5.40323745115771,5.48353031537946,5.34656013523647,5.45046854775874,790662.353564462,0.0,1.0
2025-01-21,5.72,5.825,5.71,5.76,535884,5.40323745115771,5.50242275401987,5.3937912318375,5.44102232843853,567299.976672917,0.0,1.0
2025-01-22,5.6,5.705,5.6,5.67,602079,5.28988281931524,5.3890681221774,5.28988281931524,5.35600635455668,637375.631023231,0.0,1.0
2025-01-23,5.6,5.685,5.56,5.59,666850,5.28988281931524,5.37017568353699,5.25209794203442,5.28043659999503,705943.803965662,0.0,1.0
2025-01-24,5.65,5.69,5.55,5.56,662935,5.33711391591627,5.37489879319709,5.24265172271421,5.25209794203442,701799.288718566,0.0,1.0
2025-01-27,5.8,5.81,5.68,5.69,906302,5.47880720571936,5.48825342503956,5.36545257387689,5.37489879319709,959433.577898608,0.0,1.0
2025-01-28,5.71,5.88,5.7,5.75,1061871,5.3937912318375,5.554376960281,5.3843450125173,5.43157610911833,1124122.74583613,0.0,1.0
2025-01-29,5.86,5.945,5.59,5.71,836399,5.53548452164059,5.61577738586234,5.28043659999503,5.3937912318375,885432.543590126,0.0,1.0
2025-01-30,5.86,5.94,5.785,5.86,658672,5.53548452164059,5.61105427620224,5.46463787673905,5.53548452164059,697286.372116174,0.0,1.0
2025-01-31,5.95,6.06,5.78,5.86,1309879,5.62050049552244,5.72440890804471,5.45991476707894,5.53548452164059,1386670.11171139,0.0,1.0
2025-02-03,5.94,5.99,5.75,5.8,681241,5.61105427620224,5.65828537280327,5.43157610911833,5.47880720571936,721178.470356709,0.0,1.0
2025-02-04,6.08,6.1,5.92,5.92,573467,5.74330134668512,5.76219378532553,5.59216183756183,5.59216183756183,607086.264420448,0.0,1.0
2025-02-05,6.11,6.13,5.99,6.11,573014,5.77164000464574,5.79053244328615,5.65828537280327,5.77164000464574,606606.707483811,0.0,1.0
2025-02-06,6.18,6.195,6.07,6.12,715696,5.83776353988718,5.85193286886748,5.73385512736491,5.78108622396594,757653.3804049,0.0,1.0
2025-02-07,6.01,6.08,5.91,6.08,684764,5.75747067566543,5.82452940233707,5.66167249470594,5.82452940233707,714798.541205657,0.085,1.0
2025-02-10,6.08,6.115,5.95,6.02,974866,5.82452940233707,5.85805876567289,5.69999176708973,5.76705049376138,1017624.75052864,0.0,1.0
2025-02-11,6.14,6.165,6.02,6.04,479899,5.88200831091276,5.90595785615264,5.76705049376138,5.78621012995327,500947.925308653,0.0,1.0
2025-02-12,6.11,6.14,5.99,6.04,648686,5.85326885662492,5.88200831091276,5.73831103947353,5.78621012995327,677138.118389012,0.0,1.0
2025-02-13,6.2,6.22,6.075,6.14,585722,5.93948721948846,5.95864685568036,5.8197394932891,5.88200831091276,611412.444509437,0.0,1.0
2025-02-14,6.18,6.255,6.16,6.23,506733,5.92032758329656,5.99217621901618,5.90116794710466,5.96822667377631,528958.895591425,0.0,1.0
2025-02-18,6.12,6.19,6.07,6.17,487080,5.86284867472087,5.92990740139251,5.81494958424112,5.91074776520061,508443.892275954,0.0,1.0
2025-02-19,6.05,6.08,6.0,6.04,489282,5.79578994804922,5.82452940233707,5.74789085756948,5.78621012995327,510742.474543327,0.0,1.0
2025-02-20,5.96,6.05,5.94,6.04,453978,5.70957158518568,5.79578994804922,5.69041194899378,5.78621012995327,473890.000262079,0.0,1.0
2025-02-21,5.875,6.0599,5.87,6.01,735926,5.62814313137011,5.80527396796421,5.62335322232214,5.75747067566543,768204.565712151,0.0,1.0
2025-02-24,5.81,5.93,5.81,5.93,468393,5.56587431374644,5.68083213089783,5.56587431374644,5.68083213089783,488937.258837997,0.0,1.0
2025-02-25,5.89,5.92,5.83,5.84,474284,5.64251285851404,5.67125231280188,5.58503394993834,5.59461376803429,495086.644912969,0.0,1.0
2025-02-26,5.89,5.97,5.81,5.88,765470,5.64251285851404,5.71915140328163,5.56587431374644,5.63293304041809,799044.399729972,0.0,1.0
2025-02-27,5.9,5.935,5.855,5.89,394172,5.65209267660999,5.68562203994581,5.60898349517822,5.64251285851404,411460.83991582,0.0,1.0
2025-02-28,5.92,5.92,5.83,5.9,560502,5.67125231280188,5.67125231280188,5.58503394993834,5.65209267660999,585086.266133812,0.0,1.0
2025-03-03,6.02,6.195,5.92,5.98,1055074,5.76705049376138,5.93469731044049,5.67125231280188,5.72873122137758,1101350.76619685,0.0,1.0
2025-03-04,5.87,6.01,5.835,5.96,712673,5.62335322232214,5.75747067566543,5.58982385898632,5.70957158518568,743931.662232039,0.0,1.0
2025-03-05,5.85,5.95,5.765,5.9,572700,5.60419358613024,5.69999176708973,5.52276513231467,5.65209267660999,597819.284525005,0.0,1.0
2025-03-06,5.83,5.85,5.7699,5.8,552297,5.58503394993834,5.60419358613024,5.52745924318169,5.55629449565049,576521.385341901,0.0,1.0
2025-03-07,5.8,5.855,5.72,5.82,492360,5.55629449565049,5.60898349517822,5.4796559508829,5.57545413184239,513955.479184096,0.0,1.0
2025-03-10,5.62,5.77,5.6,5.74,705601,5.38385776992341,5.52755504136265,5.36469813373151,5.4988155870748,736549.476130832,0.0,1.0
2025-03-11,5.56,5.695,5.55,5.65,689311,5.32637886134771,5.45570640564303,5.31679904325177,5.41259722421126,719544.977885832,0.0,1.0
2025-03-12,5.59,5.635,5.515,5.6,596128,5.35511831563556,5.39822749706733,5.28326967991594,5.36469813373151,622274.863707564,0.0,1.0
2025-03-13,5.56,5.655,5.56,5.6,635651,5.32637886134771,5.41738713325923,5.32637886134771,5.36469813373151,663531.388209541,0.0,1.0
2025-03-14,5.69,5.7,5.575,5.6,536771,5.45091649659505,5.460496314691,5.34074858849164,5.36469813373151,560314.397020729,0.0,1.0
2025-03-17,5.72,5.74,5.645,5.7,596513,5.4796559508829,5.4988155870748,5.40780731516328,5.460496314691,622676.750252949,0.0,1.0
2025-03-18,5.74,5.775,5.675,5.71,640510,5.4988155870748,5.53234495041062,5.43654676945113,5.47007613278695,668603.509570649,0.0,1.0
2025-03-19,5.77,5.835,5.66,5.74,907585,5.52755504136265,5.58982385898632,5.42217704230721,5.4988155870748,947392.728034968,0.0,1.0
2025-03-20,5.75,5.83,5.71,5.71,578502,5.50839540517075,5.58503394993834,5.47007613278695,5.47007613278695,603875.766957018,0.0,1.0
2025-03-21,5.74,5.785,5.65,5.73,1999563,5.4988155870748,5.54192476850657,5.41259722421126,5.48923576897885,2087266.14636402,0.0,1.0
2025-03-24,5.81,5.835,5.755,5.82,432251,5.56587431374644,5.58982385898632,5.51318531421872,5.57545413184239,451210.028907313,0.0,1.0
2025-03-25,5.67,5.83,5.665,5.83,454494,5.43175686040316,5.58503394993834,5.42696695135518,5.58503394993834,474428.63261901,0.0,1.0
2025-03-26,5.65,5.735,5.62,5.68,360825,5.41259722421126,5.49402567802683,5.38385776992341,5.4413366784991,376651.201918517,0.0,1.0
2025-03-27,5.75,5.785,5.615,5.66,652576,5.50839540517075,5.54192476850657,5.37906786087544,5.42217704230721,681198.738289138,0.0,1.0
2025-03-28,5.69,5.755,5.615,5.74,607782,5.45091649659505,5.51318531421872,5.37906786087544,5.4988155870748,634440.021629434,0.0,1.0
2025-03-31,5.6,5.68,5.59,5.66,947099,5.36469813373151,5.4413366784991,5.35511831563556,5.42217704230721,988639.857786533,0.0,1.0
2025-04-01,5.63,5.66,5.52,5.66,654393,5.39343758801936,5.42217704230721,5.28805958896392,5.42217704230721,683095.434011125,0.0,1.0
2025-04-02,5.64,5.65,5.53,5.56,610636,5.40301740611531,5.41259722421126,5.29763940705987,5.32637886134771,637419.201371068,0.0,1.0
2025-04-03,5.35,5.495,5.341,5.432,1001170,5.12520268133278,5.26411004372405,5.11658084504643,5.20375718971957,1045082.47439829,0.0,1.0
2025-04-04,5.25,5.3,5.07,5.21,1174469,5.02940450037329,5.07730359085304,4.85696777464621,4.9910852279895,1225982.56901833,0.0,1.0
2025-04-07,5.25,5.505,5.06,5.15,1699792,5.02940450037329,5.27368986181999,4.84738795655026,4.9336063194138,1774346.8435155,0.0,1.0
2025-04-08,5.2,5.431,5.12,5.38,1309902,4.98150540989355,5.20279920790997,4.90486686512595,5.15394213562063,1367355.81707329,0.0,1.0
2025-04-09,5.46,5.56,5.06,5.14,1319749,5.23058068038822,5.32637886134771,4.84738795655026,4.92402650131785,1377634.71788474,0.0,1.0
2025-04-10,5.1,5.4099,5.025,5.4,1321681,4.88570722893405,5.18258579172752,4.81385859321444,5.17310177181253,1379651.45763976,0.0,1.0
2025-04-11,5.03,5.09,4.9,5.08,997423,4.81864850226241,4.87612741083811,4.69411086701507,4.86654759274216,1041171.12664359,0.0,1.0
2025-04-14,5.14,5.18,5.025,5.1,865499,4.92402650131785,4.96234577370165,4.81385859321444,4.88570722893405,903460.787387999,0.0,1.0
2025-04-15,5.2,5.285,5.14,5.15,643337,4.98150540989355,5.06293386370912,4.92402650131785,4.9336063194138,671554.505061049,0.0,1.0
2025-04-16,5.23,5.26,5.17,5.19,652860,5.0102448641814,5.03898431846924,4.9527659556057,4.9719255917976,681495.194857681,0.0,1.0
2025-04-17,5.26,5.2981,5.195,5.22,681621,5.03898431846924,5.07548342541481,4.97671550084557,5.00066504608544,711517.685589695,0.0,1.0
2025-04-21,5.16,5.24,5.1011,5.22,922282,4.94318613750975,5.01982468227734,4.88676100892461,5.00066504608544,962734.355457116,0.0,1.0
2025-04-22,5.4,5.43,5.18,5.21,861895,5.17310177181253,5.20184122610038,4.96234577370165,4.9910852279895,899698.71177873,0.0,1.0
2025-04-23,5.43,5.56,5.185,5.51,1155562,5.20184122610038,5.32637886134771,4.96713568274962,5.27847977086797,1206246.28612587,0.0,1.0
2025-04-24,5.69,5.765,5.43,5.45,1088763,5.45091649659505,5.52276513231467,5.20184122610038,5.22100086229228,1136517.40470979,0.0,1.0
2025-04-25,5.7,5.7377,5.535,5.61,1494243,5.460496314691,5.49661222891273,5.30242931610784,5.37427795182746,1559782.22658721,0.0,1.0
2025-04-28,5.72,5.74,5.605,5.74,797987,5.4796559508829,5.4988155870748,5.36948804277949,5.4988155870748,832987.632967094,0.0,1.0
2025-04-29,5.74,5.74,5.645,5.69,493407,5.4988155870748,5.4988155870748,5.40780731516328,5.45091649659505,515048.401815312,0.0,1.0
2025-04-30,5.67,5.715,5.6,5.65,877817,5.43175686040316,5.47486604183493,5.36469813373151,5.41259722421126,916319.069118012,0.0,1.0
2025-05-01,5.73,5.78,5.63,5.68,650931,5.48923576897885,5.5371348594586,5.39343758801936,5.4413366784991,679481.586686129,0.0,1.0
2025-05-02,5.79,5.805,5.665,5.69,573941,5.62814313137011,5.6427238130576,5.50663745064105,5.53093858678686,590446.673517882,0.085,1.0
2025-05-05,5.74,5.825,5.71,5.76,809659,5.57954085907849,5.66216472197425,5.55037949570351,5.59898176799514,832943.566035211,0.0,1.0
2025-05-06,5.63,5.765,5.625,5.68,1656780,5.47261586003691,5.6038419952243,5.46775563280775,5.52121813232854,1704426.48242756,0.0,1.0
2025-05-07,5.67,5.74,5.645,5.68,701290,5.51149767787021,5.57954085907849,5.4871965417244,5.52121813232854,721458.037797188,0.0,1.0
2025-05-08,5.7,5.75,5.63,5.7,1469269,5.54065904124519,5.58926131353681,5.47261586003691,5.54065904124519,1511522.95018642,0.0,1.0
2025-05-09,5.63,5.736,5.58,5.7,1025670,5.47261586003691,5.57565267729516,5.42401358774529,5.54065904124519,1055166.71509282,0.0,1.0
2025-05-12,5.76,5.88,5.72,5.79,1122786,5.59898176799514,5.71562722149504,5.56009995016184,5.62814313137011,1155075.62410152,0.0,1.0
2025-05-13,5.82,5.9,5.76,5.79,1103711,5.65730449474509,5.73506813041169,5.59898176799514,5.62814313137011,1135452.05600418,0.0,1.0
2025-05-14,5.66,5.805,5.625,5.79,1556016,5.50177722341189,5.6427238130576,5.46775563280775,5.62814313137011,1600764.66246635,0.0,1.0
2025-05-15,5.73,5.77,5.63,5.68,1209989,5.56982040462016,5.60870222245346,5.47261586003691,5.52121813232854,1244786.45025051,0.0,1.0
2025-05-16,5.87,5.895,5.675,5.71,4096339,5.70590676703671,5.73020790318252,5.51635790509938,5.55037949570351,4214143.50281922,0.0,1.0
2025-05-19,5.84,5.85,5.79,5.8,559680,5.67674540366174,5.68646585812006,5.62814313137011,5.63786358582844,575775.548766316,0.0,1.0
2025-05-20,5.89,5.92,5.7878,5.81,679990,5.72534767595336,5.75450903932834,5.62600463138928,5.64758404028676,699545.482071197,0.0,1.0
2025-05-21,5.65,5.825,5.64,5.82,846113,5.49205676895356,5.66216472197425,5.48233631449524,5.65730449474509,870445.927839684,0.0,1.0
2025-05-22,5.625,5.69,5.61,5.63,570864,5.46775563280775,5.53093858678686,5.45317495112026,5.47261586003691,587281.183660189,0.0,1.0
2025-05-23,5.6,5.63,5.51,5.55,650311,5.44345449666194,5.47261586003691,5.35597040653701,5.39485222437031,669012.959001165,0.0,1.0
2025-05-27,5.75,5.78,5.58,5.65,745314,5.58926131353681,5.61842267691179,5.42401358774529,5.49205676895356,766748.101331508,0.0,1.0
2025-05-28,5.71,5.78,5.68,5.74,742975,5.55037949570351,5.61842267691179,5.52121813232854,5.57954085907849,764341.835235588,0.0,1.0
2025-05-29,5.72,5.75,5.6435,5.71,558032,5.56009995016184,5.58926131353681,5.48573847355565,5.55037949570351,574080.154783385,0.0,1.0
2025-05-30,5.71,5.75,5.655,5.72,1190123,5.55037949570351,5.58926131353681,5.49691699618273,5.56009995016184,1224349.13419171,0.0,1.0
2025-06-02,5.66,5.69,5.595,5.68,600650,5.50177722341189,5.53093858678686,5.43859426943278,5.52121813232854,617923.783888093,0.0,1.0
2025-06-03,5.74,5.75,5.625,5.65,654557,5.57954085907849,5.58926131353681,5.46775563280775,5.49205676895356,673381.067527576,0.0,1.0
2025-06-04,5.69,5.76,5.65,5.74,1183089,5.53093858678686,5.59898176799514,5.49205676895356,5.57954085907849,1217112.84700971,0.0,1.0
2025-06-05,5.69,5.77,5.645,5.69,964754,5.53093858678686,5.60870222245346,5.4871965417244,5.53093858678686,992498.863233453,0.0,1.0
2025-06-06,5.78,5.8,5.71,5.77,765081,5.61842267691179,5.63786358582844,5.55037949570351,5.60870222245346,787083.570300318,0.0,1.0
2025-06-09,5.82,5.86,5.77,5.78,861199,5.65730449474509,5.69618631257839,5.60870222245346,5.61842267691179,885965.7783412,0.0,1.0
2025-06-10,5.95,5.96,5.81,5.84,1051819,5.78367040270331,5.79339085716164,5.64758404028676,5.67674540366174,1082067.72071155,0.0,1.0
2025-06-11,5.98,6.0,5.91,5.95,1241099,5.81283176607829,5.83227267499494,5.74478858487001,5.78367040270331,1276791.12671227,0.0,1.0
2025-06-12,5.98,5.985,5.87,5.95,1153736,5.81283176607829,5.81769199330745,5.70590676703671,5.78367040270331,1186915.69920571,0.0,1.0
2025-06-13,5.84,5.93,5.802,5.9,1293790,5.67674540366174,5.76422949378666,5.6398076767201,5.73506813041169,1330997.44003425,0.0,1.0
2025-06-16,5.86,5.965,5.855,5.91,856825,5.69618631257839,5.7982510843908,5.69132608534922,5.74478858487001,881465.988728735,0.0,1.0
2025-06-17,5.77,5.88,5.77,5.81,727205,5.60870222245346,5.71562722149504,5.60870222245346,5.64758404028676,748118.313930477,0.0,1.0
2025-06-18,5.82,5.87,5.76,5.77,1218270,5.65730449474509,5.70590676703671,5.59898176799514,5.60870222245346,1253305.59926304,0.0,1.0
2025-06-20,5.78,5.905,5.765,5.86,2694863,5.61842267691179,5.73992835764085,5.6038419952243,5.69618631257839,2772363.17659205,0.0,1.0
2025-06-23,5.91,5.91,5.715,5.77,598925,5.74478858487001,5.74478858487001,5.55523972293268,5.60870222245346,616149.175501833,0.0,1.0
2025-06-24,5.96,6.05,5.92,5.92,973459,5.79339085716164,5.88087494728656,5.75450903932834,5.75450903932834,1001454.20584353,0.0,1.0
2025-06-25,5.93,5.96,5.89,5.95,631660,5.76422949378666,5.79339085716164,5.72534767595336,5.78367040270331,649825.584501378,0.0,1.0
2025-06-26,6.1,6.115,5.94,5.94,631616,5.92947721957818,5.94405790126567,5.77394994824499,5.77394994824499,649780.319128048,0.0,1.0
2025-06-27,6.07,6.145,6.03,6.11,1782908,5.90031585620321,5.97321926464065,5.86143403836991,5.93919767403651,1834181.73259694,0.0,1.0
2025-06-30,6.1,6.165,6.08,6.09,692284,5.92947721957818,5.9926601735573,5.91003631066153,5.91975676511986,712193.038883185,0.0,1.0
2025-07-01,6.22,6.295,6.08,6.1,676975,6.04612267307808,6.11902608151552,5.91003631066153,5.92947721957818,696443.77523956,0.0,1.0
2025-07-02,6.33,6.345,6.215,6.25,610446,6.15304767211966,6.16762835380714,6.04126244584892,6.07528403645306,628001.502005079,0.0,1.0
2025-07-03,6.43,6.435,6.325,6.34,477823,6.25025221670291,6.25511244393207,6.14818744489049,6.16276812657798,491564.465477,0.0,1.0
2025-07-07,6.33,6.4752,6.32,6.38,785235,6.15304767211966,6.29418867085453,6.14332721766133,6.20164994441128,807817.168802741,0.0,1.0
2025-07-08,6.34,6.41,6.31,6.33,668021,6.16276812657798,6.23081130778626,6.13360676320301,6.15304767211966,687232.271766766,0.0,1.0
2025-07-09,6.35,6.415,6.32,6.38,525192,6.17248858103631,6.23567153501542,6.14332721766133,6.20164994441128,540295.726142937,0.0,1.0
2025-07-10,6.35,6.37,6.29,6.35,526708,6.17248858103631,6.19192948995296,6.11416585428636,6.17248858103631,541855.324005876,0.0,1.0
2025-07-11,6.23,6.3,6.215,6.29,535724,6.05584312753641,6.12388630874468,6.04126244584892,6.11416585428636,551130.610504727,0.0,1.0
2025-07-14,6.35,6.36,6.215,6.22,506402,6.17248858103631,6.18220903549463,6.04126244584892,6.04612267307808,520965.354213765,0.0,1.0
2025-07-15,6.13,6.35,6.12,6.33,711023,5.95863858295316,6.17248858103631,5.94891812849483,6.15304767211966,731470.944129632,0.0,1.0
2025-07-16,6.19,6.205,6.04,6.16,673887,6.01696130970311,6.0315419913906,5.87115449282823,5.98779994632813,693266.969038534,0.0,1.0
2025-07-17,6.24,6.27,6.16,6.16,695643,6.06556358199473,6.09472494536971,5.98779994632813,5.98779994632813,715648.638633588,0.0,1.0
2025-07-18,6.22,6.28,6.18,6.28,518367,6.04612267307808,6.10444539982803,6.00724085524478,6.10444539982803,533274.449484257,0.0,1.0
2025-07-21,6.16,6.265,6.16,6.23,447323,5.98779994632813,6.08986471814054,5.98779994632813,6.05584312753641,460187.331690957,0.0,1.0
2025-07-22,6.15,6.23,6.15,6.17,575648,5.97807949186981,6.05584312753641,5.97807949186981,5.99752040078646,592202.764251416,0.0,1.0
2025-07-23,6.21,6.35,6.16,6.28,1161708,6.03640221861976,6.17248858103631,5.98779994632813,6.10444539982803,1195116.96184645,0.0,1.0
2025-07-24,6.25,6.455,6.18,6.22,919005,6.07528403645306,6.27455335284872,6.00724085524478,6.04612267307808,945434.191312872,0.0,1.0
2025-07-25,6.23,6.265,6.165,6.23,675903,6.05584312753641,6.08986471814054,5.9926601735573,6.05584312753641,695340.946143867,0.0,1.0
2025-07-28,6.21,6.23,6.145,6.23,727839,6.03640221861976,6.05584312753641,5.97321926464065,6.05584312753641,748770.546809832,0.0,1.0
2025-07-29,6.19,6.3,6.13,6.26,634289,6.01696130970311,6.12388630874468,5.95863858295316,6.08500449091138,652530.190557886,0.0,1.0
2025-07-30,6.08,6.235,6.045,6.19,813998,5.91003631066153,6.06070335476557,5.8760147200574,6.01696130970311,837407.349100708,0.0,1.0
2025-07-31,6.02,6.07,5.99,6.02,816817,5.85171358391158,5.90031585620321,5.82255222053661,5.85171358391158,840307.419269326,0.0,1.0
2025-08-01,5.73,5.89,5.72,5.88,803091,5.65244426751592,5.81027866242038,5.64257961783439,5.80041401273885,814110.004842616,0.085,1.0
2025-08-04,5.77,5.81,5.71,5.73,740679,5.69190286624204,5.73136146496815,5.63271496815287,5.65244426751592,750841.665859564,0.0,1.0
2025-08-05,5.82,5.84,5.71,5.8,956131,5.74122611464968,5.76095541401274,5.63271496815287,5.72149681528662,969249.827280065,0.0,1.0
2025-08-06,5.79,5.85,5.76,5.82,620583,5.7116321656051,5.77082006369427,5.68203821656051,5.74122611464968,629097.859564164,0.0,1.0
2025-08-07,5.75,5.83,5.74,5.83,546528,5.67217356687898,5.75109076433121,5.66230891719745,5.75109076433121,554026.769975787,0.0,1.0
2025-08-08,5.88,5.89,5.75,5.79,605481,5.80041401273885,5.81027866242038,5.67217356687898,5.7116321656051,613788.648910412,0.0,1.0
2025-08-11,5.85,5.9215,5.825,5.92,508461,5.77082006369427,5.8413523089172,5.74615843949045,5.83987261146497,515437.462469733,0.0,1.0
2025-08-12,6.08,6.09,5.9,5.9,599912,5.99770700636943,6.00757165605096,5.82014331210191,5.82014331210191,608143.238095238,0.0,1.0
2025-08-13,6.17,6.18,6.1,6.15,703086,6.08648885350318,6.09635350318471,6.01743630573248,6.06675955414013,712732.861985473,0.0,1.0
2025-08-14,6.13,6.15,6.065,6.09,540219,6.04703025477707,6.06675955414013,5.98291003184713,6.00757165605096,547631.205811138,0.0,1.0
2025-08-15,6.09,6.19,6.08,6.17,1041844,6.00757165605096,6.10621815286624,5.99770700636943,6.08648885350318,1056138.87328491,0.0,1.0
2025-08-18,6.105,6.11,6.05,6.08,430479,6.02236863057325,6.02730095541401,5.96811305732484,5.99770700636943,436385.491525424,0.0,1.0
2025-08-19,6.11,6.2,6.08,6.11,508159,6.02730095541401,6.11608280254777,5.99770700636943,6.02730095541401,515131.318805489,0.0,1.0
2025-08-20,6.11,6.14,6.065,6.13,545584,6.02730095541401,6.0568949044586,5.98291003184713,6.04703025477707,553069.817594835,0.0,1.0
2025-08-21,6.03,6.1,6.02,6.1,446737,5.94838375796178,6.01743630573248,5.93851910828025,6.01743630573248,452866.563357547,0.0,1.0
2025-08-22,6.42,6.435,6.05,6.05,1019576,6.3331050955414,6.34790207006369,5.96811305732484,5.96811305732484,1033565.33979015,0.0,1.0
2025-08-25,6.37,6.44,6.232,6.4,577648,6.28378184713376,6.35283439490446,6.14764968152866,6.31337579617835,585573.759483454,0.0,1.0
2025-08-26,6.42,6.43,6.35,6.37,611049,6.3331050955414,6.34296974522293,6.2640525477707,6.28378184713376,619433.046004843,0.0,1.0
2025-08-27,6.45,6.485,6.4,6.41,574558,6.36269904458599,6.39722531847134,6.31337579617835,6.32324044585987,582441.362389023,0.0,1.0
2025-08-28,6.45,6.48,6.415,6.46,460086,6.36269904458599,6.39229299363057,6.32817277070064,6.37256369426752,466398.721549637,0.0,1.0
2025-08-29,6.48,6.525,6.46,6.48,668940,6.39229299363057,6.43668391719745,6.37256369426752,6.39229299363057,678118.353510896,0.0,1.0
2025-09-02,6.42,6.435,6.35,6.4,648466,6.3331050955414,6.34790207006369,6.2640525477707,6.31337579617835,657363.435028249,0.0,1.0
2025-09-03,6.42,6.44,6.34,6.39,544889,6.3331050955414,6.35283439490446,6.25418789808917,6.30351114649682,552365.281678773,0.0,1.0
2025-09-04,6.55,6.55,6.43,6.45,433202,6.46134554140127,6.46134554140127,6.34296974522293,6.36269904458599,439145.853107345,0.0,1.0
2025-09-05,6.49,6.62,6.455,6.57,554665,6.4021576433121,6.53039808917198,6.36763136942675,6.48107484076433,562275.415657789,0.0,1.0
2025-09-08,6.47,6.53,6.385,6.51,469246,6.38242834394905,6.44161624203822,6.29857882165605,6.42188694267516,475684.403551251,0.0,1.0
2025-09-09,6.41,6.47,6.39,6.45,433820,6.32324044585987,6.38242834394905,6.30351114649682,6.36269904458599,439772.332526231,0.0,1.0
2025-09-10,6.45,6.47,6.385,6.41,483416,6.36269904458599,6.38242834394905,6.29857882165605,6.32324044585987,490048.826472962,0.0,1.0
2025-09-11,6.56,6.57,6.425,6.46,722515,6.4712101910828,6.48107484076433,6.33803742038217,6.37256369426752,732428.442292171,0.0,1.0
2025-09-12,6.44,6.54,6.43,6.54,550511,6.35283439490446,6.45148089171975,6.34296974522293,6.45148089171975,558064.419693301,0.0,1.0
2025-09-15,6.45,6.47,6.405,6.44,1003863,6.36269904458599,6.38242834394905,6.31830812101911,6.35283439490446,1017636.74576271,0.0,1.0
2025-09-16,6.29,6.43,6.25,6.43,959643,6.20486464968153,6.34296974522293,6.16540605095541,6.34296974522293,972810.014527845,0.0,1.0
2025-09-17,6.33,6.505,6.255,6.3,752103,6.24432324840764,6.4169546178344,6.17033837579618,6.21472929936306,762422.411622276,0.0,1.0
2025-09-18,6.53,6.54,6.345,6.35,706819,6.44161624203822,6.45148089171975,6.25912022292994,6.2640525477707,716517.081517352,0.0,1.0
2025-09-19,6.42,6.52,6.4,6.52,1704638,6.3331050955414,6.43175159235669,6.31337579617835,6.43175159235669,1728026.89911219,0.0,1.0
2025-09-22,6.38,6.435,6.33,6.4,523733,6.29364649681529,6.34790207006369,6.24432324840764,6.31337579617835,530919.005649717,0.0,1.0
2025-09-23,6.42,6.485,6.39,6.4,590057,6.3331050955414,6.39722531847134,6.30351114649682,6.31337579617835,598153.020177563,0.0,1.0
2025-09-24,6.41,6.465,6.355,6.41,484601,6.32324044585987,6.37749601910828,6.26898487261147,6.32324044585987,491250.085552865,0.0,1.0
2025-09-25,6.39,6.43,6.34,6.39,502558,6.30351114649682,6.34296974522293,6.25418789808917,6.30351114649682,509453.468926553,0.0,1.0
2025-09-26,6.39,6.455,6.37,6.43,823740,6.30351114649682,6.36763136942675,6.28378184713376,6.34296974522293,835042.324455205,0.0,1.0
2025-09-29,6.34,6.4,6.295,6.4,695083,6.25418789808917,6.31337579617835,6.20979697452229,6.31337579617835,704620.05488297,0.0,1.0
2025-09-30,6.35,6.38,6.27,6.33,511989,6.2640525477707,6.29364649681529,6.18513535031847,6.24432324840764,519013.869249395,0.0,1.0
2025-10-01,6.26,6.33,6.24,6.29,411630,6.17527070063694,6.24432324840764,6.15554140127389,6.20486464968153,417277.869249395,0.0,1.0
2025-10-02,6.23,6.31,6.21,6.25,533684,6.14567675159236,6.22459394904459,6.1259474522293,6.16540605095541,541006.540758676,0.0,1.0
2025-10-03,6.28,6.35,6.25,6.25,696735,6.195,6.2640525477707,6.16540605095541,6.16540605095541,706294.721549637,0.0,1.0
2025-10-06,6.38,6.44,6.28,6.32,1027635,6.29364649681529,6.35283439490446,6.195,6.23445859872612,1041734.91525424,0.0,1.0
2025-10-07,6.37,6.43,6.36,6.39,610791,6.28378184713376,6.34296974522293,6.27391719745223,6.30351114649682,619171.506053269,0.0,1.0
2025-10-08,6.3,6.375,6.29,6.37,385776,6.21472929936306,6.28871417197452,6.20486464968153,6.28378184713376,391069.133171913,0.0,1.0
2025-10-09,6.27,6.3,6.215,6.28,392118,6.18513535031847,6.21472929936306,6.13087977707006,6.195,397498.150121065,0.0,1.0
2025-10-10,6.08,6.34,6.08,6.29,830030,5.99770700636943,6.25418789808917,5.99770700636943,6.20486464968153,841418.627925746,0.0,1.0
2025-10-13,6.2,6.21,6.11,6.15,527536,6.11608280254777,6.1259474522293,6.02730095541401,6.06675955414013,534774.185633576,0.0,1.0
2025-10-14,6.38,6.4,6.13,6.14,620994,6.29364649681529,6.31337579617835,6.04703025477707,6.0568949044586,629514.498789346,0.0,1.0
2025-10-15,6.37,6.43,6.335,6.42,743327,6.28378184713376,6.34296974522293,6.24925557324841,6.3331050955414,753525.998385795,0.0,1.0
2025-10-16,6.03,6.335,5.98,6.32,1308275,5.94838375796178,6.24925557324841,5.89906050955414,6.23445859872612,1326225.50443906,0.0,1.0
2025-10-17,6.16,6.185,6.08,6.1,735676,6.07662420382166,6.10128582802548,5.99770700636943,6.01743630573248,745770.020984665,0.0,1.0
2025-10-20,6.34,6.35,6.155,6.2,604175,6.25418789808917,6.2640525477707,6.07169187898089,6.11608280254777,612464.729620662,0.0,1.0
2025-10-21,6.27,6.31,6.255,6.3,555297,6.18513535031847,6.22459394904459,6.17033837579618,6.21472929936306,562916.08716707,0.0,1.0
2025-10-22,6.35,6.41,6.29,6.29,627355,6.2640525477707,6.32324044585987,6.20486464968153,6.20486464968153,635962.776432607,0.0,1.0
2025-10-23,6.26,6.35,6.25,6.34,509471,6.17527070063694,6.2640525477707,6.16540605095541,6.25418789808917,516461.320419693,0.0,1.0
2025-10-24,6.44,6.455,6.28,6.3,870442,6.35283439490446,6.36763136942675,6.195,6.21472929936306,882385.110573043,0.0,1.0
2025-10-27,6.38,6.47,6.37,6.44,633949,6.29364649681529,6.38242834394905,6.28378184713376,6.35283439490446,642647.251008878,0.0,1.0
2025-10-28,6.29,6.34,6.25,6.33,559173,6.20486464968153,6.25418789808917,6.16540605095541,6.24432324840764,566845.268765133,0.0,1.0
2025-10-29,6.02,6.28,5.995,6.16,1142742,5.93851910828025,6.195,5.91385748407643,6.07662420382166,1158421.26876513,0.0,1.0
2025-10-30,6.02,6.105,6.0,6.0,887086,5.93851910828025,6.02236863057325,5.9187898089172,5.9187898089172,899257.478611784,0.0,1.0
2025-10-31,6.04,6.06,5.969,5.99,811988,5.95824840764331,5.97797770700637,5.88820939490446,5.90892515923567,823129.078288943,0.0,1.0
2025-11-03,6.17,6.17,5.97,6.04,845728,6.08648885350318,6.08648885350318,5.88919585987261,5.95824840764331,857332.016142051,0.0,1.0
2025-11-04,6.2,6.21,6.135,6.17,974814,6.11608280254777,6.1259474522293,6.05196257961783,6.08648885350318,988189.171912833,0.0,1.0
2025-11-05,6.29,6.305,6.21,6.23,617780,6.20486464968153,6.21966162420382,6.1259474522293,6.14567675159236,626256.400322841,0.0,1.0
2025-11-06,6.22,6.29,6.19,6.26,584538,6.13581210191083,6.20486464968153,6.10621815286624,6.17527070063694,592558.295399516,0.0,1.0
2025-11-07,6.195,6.2,6.1,6.1,717751,6.195,6.2,6.1,6.1,717751,0.085,1.0
2025-11-10,6.24,6.265,6.18,6.2,723374,6.24,6.265,6.18,6.2,723374,0.0,1.0
2025-11-11,6.37,6.37,6.24,6.27,598564,6.37,6.37,6.24,6.27,598564,0.0,1.0
2025-11-12,6.37,6.46,6.37,6.37,693685,6.37,6.46,6.37,6.37,693685,0.0,1.0
2025-11-13,6.29,6.41,6.255,6.34,620019,6.29,6.41,6.255,6.34,620019,0.0,1.0
2025-11-14,6.33,6.335,6.185,6.27,503657,6.33,6.335,6.185,6.27,503657,0.0,1.0
2025-11-17,6.09,6.335,6.085,6.32,642840,6.09,6.335,6.085,6.32,642840,0.0,1.0
2025-11-18,6.15,6.17,6.09,6.09,562371,6.15,6.17,6.09,6.09,562371,0.0,1.0
2025-11-19,6.13,6.17,6.07,6.14,496086,6.13,6.17,6.07,6.14,496086,0.0,1.0
2025-11-20,6.17,6.315,6.13,6.2,634113,6.17,6.315,6.13,6.2,634113,0.0,1.0
2025-11-21,6.42,6.475,6.17,6.17,1124683,6.42,6.475,6.17,6.17,1124683,0.0,1.0
2025-11-24,6.47,6.475,6.375,6.42,960052,6.47,6.475,6.375,6.42,960052,0.0,1.0
2025-11-25,6.65,6.695,6.48,6.5,1157539,6.65,6.695,6.48,6.5,1157539,0.0,1.0
2025-11-26,6.64,6.7,6.595,6.63,1231520,6.64,6.7,6.595,6.63,1231520,0.0,1.0