date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-04-07,19.0,19.0,19.0,19.0,1000,8.09151129868138,8.09151129868138,8.09151129868138,8.09151129868138,2348.13983428489,0.0,1.0
1997-04-08,18.75,18.75,18.75,18.75,65300,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,153333.531178803,0.0,1.0
1997-04-09,19.0,19.0,19.0,19.0,41900,8.09151129868138,8.09151129868138,8.09151129868138,8.09151129868138,98387.0590565368,0.0,1.0
1997-04-10,18.75,19.0,18.5,19.0,85800,7.98504404475136,8.09151129868138,7.87857679082134,8.09151129868138,201470.397781644,0.0,1.0
1997-04-11,18.63,18.63,18.63,18.63,2200,7.93393976286495,7.93393976286495,7.93393976286495,7.93393976286495,5165.90763542676,0.0,1.0
1997-04-14,18.25,18.38,18.25,18.25,3800,7.77210953689132,7.82747250893493,7.77210953689132,7.77210953689132,8922.93137028258,0.0,1.0
1997-04-15,18.5,18.63,18.5,18.5,34000,7.87857679082134,7.93393976286495,7.87857679082134,7.87857679082134,79836.7543656863,0.0,1.0
1997-04-16,18.38,18.38,18.38,18.38,56100,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,131730.644703382,0.0,1.0
1997-04-17,18.5,18.5,18.25,18.38,10500,7.87857679082134,7.87857679082134,7.77210953689132,7.82747250893493,24655.4682599913,0.0,1.0
1997-04-18,18.5,18.63,18.5,18.63,22700,7.87857679082134,7.93393976286495,7.87857679082134,7.93393976286495,53302.774238267,0.0,1.0
1997-04-21,18.5,18.63,18.5,18.63,23700,7.87857679082134,7.93393976286495,7.87857679082134,7.93393976286495,55650.9140725519,0.0,1.0
1997-04-22,18.38,18.38,18.38,18.38,6400,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,15028.0949394233,0.0,1.0
1997-04-23,18.5,18.63,18.5,18.63,23300,7.87857679082134,7.93393976286495,7.87857679082134,7.93393976286495,54711.6581388379,0.0,1.0
1997-04-24,18.58,18.63,18.55,18.55,6900,7.91264631207895,7.93393976286495,7.89987024160735,7.89987024160735,16202.1648565657,0.0,1.0
1997-04-25,18.5,18.5,18.38,18.5,6800,7.87857679082134,7.87857679082134,7.82747250893493,7.87857679082134,15967.3508731373,0.0,1.0
1997-04-28,18.5,18.5,18.5,18.5,0,7.87857679082134,7.87857679082134,7.87857679082134,7.87857679082134,0,0.0,1.0
1997-04-29,18.5,18.5,18.5,18.5,0,7.87857679082134,7.87857679082134,7.87857679082134,7.87857679082134,0,0.0,1.0
1997-04-30,18.38,18.38,18.38,18.38,56100,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,131730.644703382,0.0,1.0
1997-05-01,18.38,18.38,18.38,18.38,0,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,0,0.0,1.0
1997-05-02,18.25,18.25,18.25,18.25,9400,7.77210953689132,7.77210953689132,7.77210953689132,7.77210953689132,22072.514442278,0.0,1.0
1997-05-05,18.39,18.39,18.36,18.39,3300,7.83173119909213,7.83173119909213,7.81895512862053,7.83173119909213,7748.86145314014,0.0,1.0
1997-05-06,18.39,18.39,18.25,18.39,5300,7.83173119909213,7.83173119909213,7.77210953689132,7.83173119909213,12445.1411217099,0.0,1.0
1997-05-07,18.25,18.5,18.25,18.5,2600,7.77210953689132,7.87857679082134,7.77210953689132,7.87857679082134,6105.16356914071,0.0,1.0
1997-05-08,18.25,18.25,18.25,18.25,56100,7.77210953689132,7.77210953689132,7.77210953689132,7.77210953689132,131730.644703382,0.0,1.0
1997-05-09,18.5,18.5,18.36,18.39,11300,7.87857679082134,7.87857679082134,7.81895512862053,7.83173119909213,26533.9801274193,0.0,1.0
1997-05-12,18.5,18.5,18.5,18.5,6200,7.87857679082134,7.87857679082134,7.87857679082134,7.87857679082134,14558.4669725663,0.0,1.0
1997-05-13,18.25,18.39,18.23,18.25,122900,7.77210953689132,7.83173119909213,7.76359215657692,7.77210953689132,288586.385633613,0.0,1.0
1997-05-14,18.5,18.5,18.38,18.38,56400,7.87857679082134,7.87857679082134,7.82747250893493,7.82747250893493,132435.086653668,0.0,1.0
1997-05-15,18.38,18.38,18.38,18.38,33600,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,78897.4984319723,0.0,1.0
1997-05-16,18.38,18.38,18.38,18.38,0,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,0,0.0,1.0
1997-05-19,18.38,18.38,18.38,18.38,0,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,0,0.0,1.0
1997-05-20,18.38,18.38,18.38,18.38,0,7.82747250893493,7.82747250893493,7.82747250893493,7.82747250893493,0,0.0,1.0
1997-05-21,18.63,18.63,18.38,18.63,118700,7.93393976286495,7.93393976286495,7.82747250893493,7.93393976286495,278724.198329616,0.0,1.0
1997-05-22,19.5,19.5,18.38,18.44,155400,8.30444580654141,8.30444580654141,7.82747250893493,7.85302464987814,364900.930247872,0.0,1.0
1997-05-23,19.5,19.75,19.38,19.75,45700,8.30444580654141,8.41091306047143,8.253341524655,8.41091306047143,107309.990426819,0.0,1.0
1997-05-27,19.75,19.75,19.38,19.75,5500,8.41091306047143,8.41091306047143,8.253341524655,8.41091306047143,12914.7690885669,0.0,1.0
1997-05-28,19.5,20.25,19.5,19.75,75500,8.30444580654141,8.62384756833147,8.30444580654141,8.41091306047143,177284.557488509,0.0,1.0
1997-05-29,19.38,19.5,19.38,19.5,3800,8.253341524655,8.30444580654141,8.253341524655,8.30444580654141,8922.93137028259,0.0,1.0
1997-05-30,19.25,19.25,19.13,19.13,40400,8.1979785526114,8.1979785526114,8.14687427072499,8.14687427072499,94864.8493051095,0.0,1.0
1997-06-02,20.25,20.25,19.44,19.44,69600,8.62384756833147,8.62384756833147,8.27889366559821,8.27889366559821,163430.532466228,0.0,1.0
1997-06-03,21.25,21.88,20.25,20.25,123300,9.04971658405154,9.31801406395519,8.62384756833147,8.62384756833147,289525.641567327,0.0,1.0
1997-06-04,21.38,21.63,21.25,21.25,20800,9.10507955609515,9.21154681002517,9.04971658405154,9.04971658405154,48841.3085531257,0.0,1.0
1997-06-05,21.5,21.5,21.5,21.5,200,9.15618383798156,9.15618383798156,9.15618383798156,9.15618383798156,469.627966856978,0.0,1.0
1997-06-06,21.75,21.75,21.63,21.75,1100,9.26265109191158,9.26265109191158,9.21154681002517,9.26265109191158,2582.95381771338,0.0,1.0
1997-06-09,21.75,21.75,21.75,21.75,300,9.26265109191158,9.26265109191158,9.26265109191158,9.26265109191158,704.441950285467,0.0,1.0
1997-06-10,21.75,21.75,21.5,21.63,23300,9.26265109191158,9.26265109191158,9.15618383798156,9.21154681002517,54711.6581388379,0.0,1.0
1997-06-11,21.52,21.75,21.5,21.75,23700,9.16470121829596,9.26265109191158,9.15618383798156,9.26265109191158,55650.9140725519,0.0,1.0
1997-06-12,21.63,21.63,21.38,21.38,700,9.21154681002517,9.21154681002517,9.10507955609515,9.10507955609515,1643.69788399942,0.0,1.0
1997-06-13,21.38,21.38,21.38,21.38,9600,9.10507955609515,9.10507955609515,9.10507955609515,9.10507955609515,22542.1424091349,0.0,1.0
1997-06-16,21.38,21.38,21.38,21.38,0,9.10507955609515,9.10507955609515,9.10507955609515,9.10507955609515,0,0.0,1.0
1997-06-17,21.13,21.63,21.13,21.63,60700,8.99861230216513,9.21154681002517,8.99861230216513,9.21154681002517,142532.087941093,0.0,1.0
1997-06-18,21.06,21.06,21.06,21.06,5500,8.96880147106473,8.96880147106473,8.96880147106473,8.96880147106473,12914.7690885669,0.0,1.0
1997-06-19,21.38,21.38,21.13,21.13,15900,9.10507955609515,9.10507955609515,8.99861230216513,8.99861230216513,37335.4233651297,0.0,1.0
1997-06-20,21.25,21.25,21.25,21.25,1600,9.04971658405154,9.04971658405154,9.04971658405154,9.04971658405154,3757.02373485582,0.0,1.0
1997-06-23,21.38,21.38,21.38,21.38,25200,9.10507955609515,9.10507955609515,9.10507955609515,9.10507955609515,59173.1238239792,0.0,1.0
1997-06-24,21.13,21.27,21.0,21.13,30800,8.99861230216513,9.05823396436594,8.94324933012152,8.99861230216513,72322.7068959746,0.0,1.0
1997-06-25,21.5,21.5,21.38,21.38,11200,9.15618383798156,9.15618383798156,9.10507955609515,9.10507955609515,26299.1661439908,0.0,1.0
1997-06-26,21.88,21.88,21.5,21.5,15100,9.31801406395519,9.31801406395519,9.15618383798156,9.15618383798156,35456.9114977018,0.0,1.0
1997-06-27,22.13,22.13,21.81,21.88,50700,9.4244813178852,9.4244813178852,9.28820323285478,9.31801406395519,119050.689598244,0.0,1.0
1997-06-30,22.25,22.25,22.13,22.13,700,9.47558559977161,9.47558559977161,9.4244813178852,9.4244813178852,1643.69788399942,0.0,1.0
1997-07-01,22.88,22.88,22.25,22.25,20300,9.74388307967526,9.74388307967526,9.47558559977161,9.47558559977161,47667.2386359832,0.0,1.0
1997-07-02,23.25,23.25,22.63,23.0,12800,9.90145461549169,9.90145461549169,9.63741582574524,9.79498736156167,30056.1898788466,0.0,1.0
1997-07-03,24.38,24.38,23.38,23.5,23300,10.3826866032554,10.3826866032554,9.95681758753529,10.0079218694217,54711.6581388377,0.0,1.0
1997-07-07,24.5,24.63,24.5,24.5,48700,10.4337908851418,10.4891538571854,10.4337908851418,10.4337908851418,114354.409929674,0.0,1.0
1997-07-08,24.38,24.63,24.13,24.5,85100,10.3826866032554,10.4891538571854,10.2762193493253,10.4337908851418,199826.699897643,0.0,1.0
1997-07-09,24.38,24.63,24.13,24.63,3800,10.3826866032554,10.4891538571854,10.2762193493253,10.4891538571854,8922.93137028255,0.0,1.0
1997-07-10,24.0,24.63,24.0,24.63,76700,10.2208563772817,10.4891538571854,10.2208563772817,10.4891538571854,180102.325289652,0.0,1.0
1997-07-11,23.38,23.88,23.38,23.88,19300,9.95681758753529,10.1697520953953,9.95681758753529,10.1697520953953,45319.0988016984,0.0,1.0
1997-07-14,23.38,23.38,23.38,23.38,10200,9.95681758753529,9.95681758753529,9.95681758753529,9.95681758753529,23951.0263097059,0.0,1.0
1997-07-15,23.13,23.38,23.13,23.38,13500,9.85035033360528,9.95681758753529,9.85035033360528,9.95681758753529,31699.887762846,0.0,1.0
1997-07-16,23.0,23.0,23.0,23.0,0,9.79498736156167,9.79498736156167,9.79498736156167,9.79498736156167,0,0.0,1.0
1997-07-17,23.25,23.25,23.0,23.0,35400,9.90145461549169,9.90145461549169,9.79498736156167,9.79498736156167,83124.150133685,0.0,1.0
1997-07-18,22.88,22.88,22.75,22.75,6000,9.74388307967526,9.74388307967526,9.68852010763165,9.68852010763165,14088.8390057093,0.0,1.0
1997-07-21,22.5,22.75,22.5,22.75,7200,9.58205285370163,9.68852010763165,9.58205285370163,9.68852010763165,16906.6068068512,0.0,1.0
1997-07-22,22.63,22.63,22.63,22.63,3300,9.63741582574524,9.63741582574524,9.63741582574524,9.63741582574524,7748.86145314013,0.0,1.0
1997-07-23,23.13,23.38,23.0,23.0,16200,9.85035033360528,9.95681758753529,9.79498736156167,9.79498736156167,38039.8653154152,0.0,1.0
1997-07-24,23.25,23.25,23.25,23.25,400,9.90145461549169,9.90145461549169,9.90145461549169,9.90145461549169,939.255933713955,0.0,1.0
1997-07-25,23.13,23.13,23.13,23.13,30700,9.85035033360528,9.85035033360528,9.85035033360528,9.85035033360528,72087.8929125461,0.0,1.0
1997-07-28,23.13,23.13,22.88,23.13,5000,9.85035033360528,9.85035033360528,9.74388307967526,9.85035033360528,11740.6991714244,0.0,1.0
1997-07-29,22.75,22.75,22.75,22.75,2300,9.68852010763165,9.68852010763165,9.68852010763165,9.68852010763165,5400.72161885525,0.0,1.0
1997-07-30,22.75,22.75,22.75,22.75,200,9.68852010763165,9.68852010763165,9.68852010763165,9.68852010763165,469.627966856978,0.0,1.0
1997-07-31,23.13,23.13,23.13,23.13,0,9.85035033360528,9.85035033360528,9.85035033360528,9.85035033360528,0,0.0,1.0
1997-08-01,22.75,22.75,22.75,22.75,200,9.68852010763165,9.68852010763165,9.68852010763165,9.68852010763165,469.627966856978,0.0,1.0
1997-08-04,22.75,22.75,22.75,22.75,0,9.68852010763165,9.68852010763165,9.68852010763165,9.68852010763165,0,0.0,1.0
1997-08-05,22.75,23.0,22.75,23.0,15100,9.68852010763165,9.79498736156167,9.68852010763165,9.79498736156167,35456.9114977018,0.0,1.0
1997-08-06,23.25,23.25,22.86,23.0,98700,9.90145461549169,9.90145461549169,9.73536569936086,9.79498736156167,231761.401643918,0.0,1.0
1997-08-07,23.13,23.5,23.13,23.25,127300,9.85035033360528,10.0079218694217,9.85035033360528,9.90145461549169,298918.200904466,0.0,1.0
1997-08-08,23.13,23.13,23.0,23.13,4000,9.85035033360528,9.85035033360528,9.79498736156167,9.85035033360528,9392.55933713956,0.0,1.0
1997-08-11,23.0,23.13,23.0,23.13,20500,9.79498736156167,9.85035033360528,9.79498736156167,9.85035033360528,48136.8666028402,0.0,1.0
1997-08-12,23.38,23.38,23.0,23.0,22300,9.95681758753529,9.95681758753529,9.79498736156167,9.79498736156167,52363.5183045531,0.0,1.0
1997-08-13,23.38,23.38,23.38,23.38,14300,9.95681758753529,9.95681758753529,9.95681758753529,9.95681758753529,33578.3996302739,0.0,1.0
1997-08-14,23.13,23.38,23.13,23.38,16200,9.85035033360528,9.95681758753529,9.85035033360528,9.95681758753529,38039.8653154152,0.0,1.0
1997-08-15,23.13,23.38,23.13,23.13,300,9.85035033360528,9.95681758753529,9.85035033360528,9.85035033360528,704.441950285467,0.0,1.0
1997-08-18,23.38,23.38,23.38,23.38,100,9.95681758753529,9.95681758753529,9.95681758753529,9.95681758753529,234.813983428489,0.0,1.0
1997-08-19,23.38,23.38,23.0,23.38,900,9.95681758753529,9.95681758753529,9.79498736156167,9.95681758753529,2113.3258508564,0.0,1.0
1997-08-20,23.38,23.38,23.38,23.38,200,9.95681758753529,9.95681758753529,9.95681758753529,9.95681758753529,469.627966856978,0.0,1.0
1997-08-21,23.38,23.5,23.38,23.38,15500,9.95681758753529,10.0079218694217,9.95681758753529,9.95681758753529,36396.1674314158,0.0,1.0
1997-08-22,23.13,23.38,23.13,23.38,3000,9.85035033360528,9.95681758753529,9.85035033360528,9.95681758753529,7044.41950285467,0.0,1.0
1997-08-25,23.5,23.5,23.38,23.38,27000,10.0079218694217,10.0079218694217,9.95681758753529,9.95681758753529,63399.775525692,0.0,1.0
1997-08-26,23.63,23.63,23.63,23.63,9400,10.0632848414653,10.0632848414653,10.0632848414653,10.0632848414653,22072.514442278,0.0,1.0
1997-08-27,24.5,24.5,23.75,23.75,15400,10.4337908851418,10.4337908851418,10.1143891233517,10.1143891233517,36161.3534479872,0.0,1.0
1997-08-28,24.25,24.63,24.25,24.63,1400,10.3273236312118,10.4891538571854,10.3273236312118,10.4891538571854,3287.39576799883,0.0,1.0
1997-08-29,24.0,24.63,24.0,24.63,7500,10.2208563772817,10.4891538571854,10.2208563772817,10.4891538571854,17611.0487571367,0.0,1.0
1997-09-02,23.88,24.38,23.75,23.88,15600,10.1697520953953,10.3826866032554,10.1143891233517,10.1697520953953,36630.9814148444,0.0,1.0
1997-09-03,23.63,23.75,23.63,23.75,16800,10.0632848414653,10.1143891233517,10.0632848414653,10.1143891233517,39448.7492159862,0.0,1.0
1997-09-04,23.0,23.63,23.0,23.5,42700,9.79498736156167,10.0632848414653,9.79498736156167,10.0079218694217,100265.570923965,0.0,1.0
1997-09-05,22.63,23.25,22.63,23.25,9100,9.63741582574524,9.90145461549169,9.63741582574524,9.90145461549169,21368.0724919925,0.0,1.0
1997-09-08,22.5,22.88,22.5,22.88,1700,9.58205285370163,9.74388307967526,9.58205285370163,9.74388307967526,3991.83771828431,0.0,1.0
1997-09-09,22.5,22.5,22.38,22.38,3100,9.58205285370163,9.58205285370163,9.53094857181522,9.53094857181522,7279.23348628316,0.0,1.0
1997-09-10,22.0,22.5,22.0,22.5,5800,9.3691183458416,9.58205285370163,9.3691183458416,9.58205285370163,13619.2110388524,0.0,1.0
1997-09-11,21.13,21.88,21.13,21.75,56700,8.99861230216513,9.31801406395519,8.99861230216513,9.26265109191158,133139.528603953,0.0,1.0
1997-09-12,21.38,21.38,21.0,21.0,1100,9.10507955609515,9.10507955609515,8.94324933012152,8.94324933012152,2582.95381771338,0.0,1.0
1997-09-15,21.38,21.38,21.38,21.38,0,9.10507955609515,9.10507955609515,9.10507955609515,9.10507955609515,0,0.0,1.0
1997-09-16,21.38,21.5,21.13,21.38,15600,9.10507955609515,9.15618383798156,8.99861230216513,9.10507955609515,36630.9814148443,0.0,1.0
1997-09-17,21.63,21.63,21.38,21.38,11400,9.21154681002517,9.21154681002517,9.10507955609515,9.10507955609515,26768.7941108477,0.0,1.0
1997-09-18,21.63,21.63,21.63,21.63,400,9.21154681002517,9.21154681002517,9.21154681002517,9.21154681002517,939.255933713955,0.0,1.0
1997-09-19,21.38,21.38,21.38,21.38,3400,9.10507955609515,9.10507955609515,9.10507955609515,9.10507955609515,7983.67543656862,0.0,1.0
1997-09-22,21.25,21.25,21.25,21.25,1000,9.04971658405154,9.04971658405154,9.04971658405154,9.04971658405154,2348.13983428489,0.0,1.0
1997-09-23,20.88,21.63,20.88,21.25,12900,8.89214504823511,9.21154681002517,8.89214504823511,9.04971658405154,30291.0038622751,0.0,1.0
1997-09-24,20.88,20.88,20.88,20.88,1000,8.89214504823511,8.89214504823511,8.89214504823511,8.89214504823511,2348.13983428489,0.0,1.0
1997-09-25,21.0,21.0,20.75,21.0,1100,8.94324933012152,8.94324933012152,8.8367820761915,8.94324933012152,2582.95381771338,0.0,1.0
1997-09-26,21.13,21.38,21.0,21.0,21700,8.99861230216513,9.10507955609515,8.94324933012152,8.94324933012152,50954.6344039821,0.0,1.0
1997-09-29,21.5,21.5,21.38,21.38,11400,9.15618383798156,9.15618383798156,9.10507955609515,9.10507955609515,26768.7941108477,0.0,1.0
1997-09-30,21.63,21.63,21.63,21.63,700,9.21154681002517,9.21154681002517,9.21154681002517,9.21154681002517,1643.69788399942,0.0,1.0
1997-10-01,21.69,21.75,21.5,21.69,28000,9.23709895096837,9.26265109191158,9.15618383798156,9.23709895096837,65747.9153599769,0.0,1.0
1997-10-02,22.0,22.13,21.88,22.0,13600,9.3691183458416,9.4244813178852,9.31801406395519,9.3691183458416,31934.7017462745,0.0,1.0
1997-10-03,22.88,22.88,22.38,22.38,15100,9.74388307967526,9.74388307967526,9.53094857181522,9.53094857181522,35456.9114977018,0.0,1.0
1997-10-06,22.75,23.0,22.75,23.0,10900,9.68852010763165,9.79498736156167,9.68852010763165,9.79498736156167,25594.7241937053,0.0,1.0
1997-10-07,22.63,22.75,22.63,22.75,36000,9.63741582574524,9.68852010763165,9.63741582574524,9.68852010763165,84533.034034256,0.0,1.0
1997-10-08,22.5,22.75,22.5,22.75,1700,9.58205285370163,9.68852010763165,9.58205285370163,9.68852010763165,3991.83771828431,0.0,1.0
1997-10-09,22.38,22.5,22.38,22.5,14400,9.53094857181522,9.58205285370163,9.53094857181522,9.58205285370163,33813.2136137024,0.0,1.0
1997-10-10,22.38,22.38,22.38,22.38,0,9.53094857181522,9.53094857181522,9.53094857181522,9.53094857181522,0,0.0,1.0
1997-10-13,22.38,22.63,22.38,22.63,1200,9.53094857181522,9.63741582574524,9.53094857181522,9.63741582574524,2817.76780114187,0.0,1.0
1997-10-14,22.63,22.63,22.63,22.63,100,9.63741582574524,9.63741582574524,9.63741582574524,9.63741582574524,234.813983428489,0.0,1.0
1997-10-15,22.5,22.5,22.25,22.5,24600,9.58205285370163,9.58205285370163,9.47558559977161,9.58205285370163,57764.2399234083,0.0,1.0
1997-10-16,22.25,22.25,22.25,22.25,22400,9.47558559977161,9.47558559977161,9.47558559977161,9.47558559977161,52598.3322879815,0.0,1.0
1997-10-17,22.25,22.25,22.25,22.25,0,9.47558559977161,9.47558559977161,9.47558559977161,9.47558559977161,0,0.0,1.0
1997-10-20,22.25,22.25,22.25,22.25,16300,9.47558559977161,9.47558559977161,9.47558559977161,9.47558559977161,38274.6792988437,0.0,1.0
1997-10-21,22.5,22.5,22.38,22.5,6700,9.58205285370163,9.58205285370163,9.53094857181522,9.58205285370163,15732.5368897088,0.0,1.0
1997-10-22,22.5,22.5,22.5,22.5,20200,9.58205285370163,9.58205285370163,9.58205285370163,9.58205285370163,47432.4246525548,0.0,1.0
1997-10-23,22.0,22.38,22.0,22.0,2600,9.3691183458416,9.53094857181522,9.3691183458416,9.3691183458416,6105.16356914071,0.0,1.0
1997-10-24,20.88,22.5,20.88,22.5,30900,8.89214504823511,9.58205285370163,8.89214504823511,9.58205285370163,72557.5208794031,0.0,1.0
1997-10-27,18.75,20.63,18.38,18.75,41000,7.98504404475136,8.7856777943051,7.82747250893493,7.98504404475136,96273.7332056805,0.0,1.0
1997-10-28,18.5,18.5,17.38,18.5,25200,7.87857679082134,7.87857679082134,7.40160349321486,7.87857679082134,59173.1238239792,0.0,1.0
1997-10-29,18.75,18.88,18.75,18.75,5500,7.98504404475136,8.04040701679497,7.98504404475136,7.98504404475136,12914.7690885669,0.0,1.0
1997-10-30,17.63,17.88,17.38,17.63,45300,7.50807074714488,7.6145380010749,7.40160349321486,7.50807074714488,106370.734493105,0.0,1.0
1997-10-31,18.0,18.0,17.13,17.38,42400,7.66564228296131,7.66564228296131,7.29513623928484,7.40160349321486,99561.1289736793,0.0,1.0
1997-11-03,19.0,19.13,18.5,18.5,34500,8.09151129868138,8.14687427072499,7.87857679082134,7.87857679082134,81010.8242828286,0.0,1.0
1997-11-04,19.13,19.13,19.0,19.0,7100,8.14687427072499,8.14687427072499,8.09151129868138,8.09151129868138,16671.7928234227,0.0,1.0
1997-11-05,18.88,19.0,18.88,18.88,2900,8.04040701679497,8.09151129868138,8.04040701679497,8.04040701679497,6809.60551942618,0.0,1.0
1997-11-06,18.38,18.75,18.0,18.75,16400,7.82747250893493,7.98504404475136,7.66564228296131,7.98504404475136,38509.4932822722,0.0,1.0
1997-11-07,17.38,17.5,17.13,17.5,8900,7.40160349321486,7.45270777510127,7.29513623928484,7.45270777510127,20898.4445251355,0.0,1.0
1997-11-10,16.88,17.75,16.88,17.25,14200,7.18866898535482,7.55917502903129,7.18866898535482,7.34624052117125,33343.5856468455,0.0,1.0
1997-11-11,16.75,17.13,16.75,17.0,4300,7.13330601331121,7.29513623928484,7.13330601331121,7.23977326724123,10097.001287425,0.0,1.0
1997-11-12,16.75,17.0,16.75,16.88,4400,7.13330601331121,7.23977326724123,7.13330601331121,7.18866898535482,10331.8152708535,0.0,1.0
1997-11-13,17.0,17.0,17.0,17.0,1300,7.23977326724123,7.23977326724123,7.23977326724123,7.23977326724123,3052.58178457036,0.0,1.0
1997-11-14,17.25,17.38,17.25,17.25,4000,7.34624052117125,7.40160349321486,7.34624052117125,7.34624052117125,9392.55933713956,0.0,1.0
1997-11-17,17.25,17.25,17.25,17.25,0,7.34624052117125,7.34624052117125,7.34624052117125,7.34624052117125,0,0.0,1.0
1997-11-18,17.75,17.75,17.25,17.5,5400,7.55917502903129,7.55917502903129,7.34624052117125,7.45270777510127,12679.9551051384,0.0,1.0
1997-11-19,19.0,19.0,18.0,18.0,16400,8.09151129868138,8.09151129868138,7.66564228296131,7.66564228296131,38509.4932822722,0.0,1.0
1997-11-20,19.0,19.25,18.88,19.25,25000,8.09151129868138,8.1979785526114,8.04040701679497,8.1979785526114,58703.4958571222,0.0,1.0
1997-11-21,19.38,19.38,19.0,19.0,20200,8.253341524655,8.253341524655,8.09151129868138,8.09151129868138,47432.4246525548,0.0,1.0
1997-11-24,18.75,18.75,18.75,18.75,2700,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,6339.9775525692,0.0,1.0
1997-11-25,19.25,19.25,18.88,19.0,17200,8.1979785526114,8.1979785526114,8.04040701679497,8.09151129868138,40388.0051497001,0.0,1.0
1997-11-26,19.13,19.13,19.13,19.13,2200,8.14687427072499,8.14687427072499,8.14687427072499,8.14687427072499,5165.90763542675,0.0,1.0
1997-11-28,19.63,19.63,19.5,19.5,8000,8.35980877858502,8.35980877858502,8.30444580654141,8.30444580654141,18785.1186742791,0.0,1.0
1997-12-01,20.13,20.13,20.13,20.13,100,8.57274328644506,8.57274328644506,8.57274328644506,8.57274328644506,234.813983428489,0.0,1.0
1997-12-02,20.13,20.13,20.13,20.13,1000,8.57274328644506,8.57274328644506,8.57274328644506,8.57274328644506,2348.13983428489,0.0,1.0
1997-12-03,20.13,20.13,20.13,20.13,0,8.57274328644506,8.57274328644506,8.57274328644506,8.57274328644506,0,0.0,1.0
1997-12-04,19.88,19.88,19.88,19.88,500,8.46627603251504,8.46627603251504,8.46627603251504,8.46627603251504,1174.06991714244,0.0,1.0
1997-12-05,20.25,20.25,20.25,20.25,2600,8.62384756833147,8.62384756833147,8.62384756833147,8.62384756833147,6105.16356914071,0.0,1.0
1997-12-08,19.75,19.75,19.75,19.75,800,8.41091306047143,8.41091306047143,8.41091306047143,8.41091306047143,1878.51186742791,0.0,1.0
1997-12-09,19.75,19.75,19.75,19.75,0,8.41091306047143,8.41091306047143,8.41091306047143,8.41091306047143,0,0.0,1.0
1997-12-10,19.75,19.75,19.75,19.75,400,8.41091306047143,8.41091306047143,8.41091306047143,8.41091306047143,939.255933713956,0.0,1.0
1997-12-11,18.88,19.75,18.88,19.63,40600,8.04040701679497,8.41091306047143,8.04040701679497,8.35980877858502,95334.4772719665,0.0,1.0
1997-12-12,18.88,18.88,18.88,18.88,0,8.04040701679497,8.04040701679497,8.04040701679497,8.04040701679497,0,0.0,1.0
1997-12-15,19.25,19.25,19.25,19.25,1300,8.1979785526114,8.1979785526114,8.1979785526114,8.1979785526114,3052.58178457036,0.0,1.0
1997-12-16,19.5,19.88,19.5,19.5,40400,8.30444580654141,8.46627603251504,8.30444580654141,8.30444580654141,94864.8493051096,0.0,1.0
1997-12-17,20.0,20.0,19.63,19.63,62300,8.51738031440145,8.51738031440145,8.35980877858502,8.35980877858502,146289.111675949,0.0,1.0
1997-12-18,20.0,20.0,20.0,20.0,0,8.51738031440145,8.51738031440145,8.51738031440145,8.51738031440145,0,0.0,1.0
1997-12-19,19.38,19.88,19.38,19.88,600,8.253341524655,8.46627603251504,8.253341524655,8.46627603251504,1408.88390057093,0.0,1.0
1997-12-22,19.38,19.38,19.38,19.38,2700,8.253341524655,8.253341524655,8.253341524655,8.253341524655,6339.97755256921,0.0,1.0
1997-12-23,19.38,19.38,19.38,19.38,2700,8.253341524655,8.253341524655,8.253341524655,8.253341524655,6339.97755256921,0.0,1.0
1997-12-24,19.38,19.38,19.38,19.38,0,8.253341524655,8.253341524655,8.253341524655,8.253341524655,0,0.0,1.0
1997-12-26,19.38,19.38,19.38,19.38,0,8.253341524655,8.253341524655,8.253341524655,8.253341524655,0,0.0,1.0
1997-12-29,20.0,20.0,20.0,20.0,3300,8.51738031440145,8.51738031440145,8.51738031440145,8.51738031440145,7748.86145314013,0.0,1.0
1997-12-30,19.75,19.75,19.63,19.75,3800,8.41091306047143,8.41091306047143,8.35980877858502,8.41091306047143,8922.93137028258,0.0,1.0
1997-12-31,19.75,19.75,19.75,19.75,0,8.41091306047143,8.41091306047143,8.41091306047143,8.41091306047143,0,0.0,1.0
1998-01-02,19.75,19.75,19.75,19.75,500,8.41091306047143,8.41091306047143,8.41091306047143,8.41091306047143,1174.06991714245,0.0,1.0
1998-01-05,19.75,19.75,19.75,19.75,0,8.41091306047143,8.41091306047143,8.41091306047143,8.41091306047143,0,0.0,1.0
1998-01-06,19.75,19.88,19.69,19.75,21600,8.41091306047143,8.46627603251504,8.38536091952823,8.41091306047143,50719.8204205536,0.0,1.0
1998-01-07,19.13,19.25,19.13,19.25,5300,8.14687427072499,8.1979785526114,8.14687427072499,8.1979785526114,12445.1411217099,0.0,1.0
1998-01-08,18.5,19.0,18.5,19.0,34700,7.87857679082134,8.09151129868138,7.87857679082134,8.09151129868138,81480.4522496857,0.0,1.0
1998-01-09,17.5,18.13,17.5,18.13,6700,7.45270777510127,7.72100525500491,7.45270777510127,7.72100525500491,15732.5368897088,0.0,1.0
1998-01-12,17.38,17.38,16.86,16.88,11100,7.40160349321486,7.40160349321486,7.18015160504042,7.18866898535482,26064.3521605623,0.0,1.0
1998-01-13,17.88,18.13,17.63,17.63,9300,7.6145380010749,7.72100525500491,7.50807074714488,7.50807074714488,21837.7004588495,0.0,1.0
1998-01-14,18.0,18.13,18.0,18.13,4400,7.66564228296131,7.72100525500491,7.66564228296131,7.72100525500491,10331.8152708535,0.0,1.0
1998-01-15,17.75,17.75,17.75,17.75,800,7.55917502903129,7.55917502903129,7.55917502903129,7.55917502903129,1878.51186742791,0.0,1.0
1998-01-16,17.88,17.88,17.88,17.88,300,7.6145380010749,7.6145380010749,7.6145380010749,7.6145380010749,704.441950285466,0.0,1.0
1998-01-20,17.88,17.88,17.88,17.88,2200,7.6145380010749,7.6145380010749,7.6145380010749,7.6145380010749,5165.90763542675,0.0,1.0
1998-01-21,17.88,17.88,17.88,17.88,0,7.6145380010749,7.6145380010749,7.6145380010749,7.6145380010749,0,0.0,1.0
1998-01-22,17.63,17.63,17.5,17.63,69600,7.50807074714488,7.50807074714488,7.45270777510127,7.50807074714488,163430.532466228,0.0,1.0
1998-01-23,17.38,17.75,17.38,17.5,4800,7.40160349321486,7.55917502903129,7.40160349321486,7.45270777510127,11271.0712045675,0.0,1.0
1998-01-26,17.88,17.88,17.88,17.88,500,7.6145380010749,7.6145380010749,7.6145380010749,7.6145380010749,1174.06991714244,0.0,1.0
1998-01-27,17.75,17.75,17.75,17.75,1100,7.55917502903129,7.55917502903129,7.55917502903129,7.55917502903129,2582.95381771338,0.0,1.0
1998-01-28,18.13,18.13,18.0,18.0,5000,7.72100525500491,7.72100525500491,7.66564228296131,7.66564228296131,11740.6991714245,0.0,1.0
1998-01-29,18.13,18.13,18.13,18.13,100,7.72100525500491,7.72100525500491,7.72100525500491,7.72100525500491,234.813983428489,0.0,1.0
1998-01-30,18.13,18.13,18.13,18.13,0,7.72100525500491,7.72100525500491,7.72100525500491,7.72100525500491,0,0.0,1.0
1998-02-02,18.0,18.0,18.0,18.0,100,7.66564228296131,7.66564228296131,7.66564228296131,7.66564228296131,234.813983428489,0.0,1.0
1998-02-03,18.0,18.0,18.0,18.0,300,7.66564228296131,7.66564228296131,7.66564228296131,7.66564228296131,704.441950285466,0.0,1.0
1998-02-04,18.63,18.63,17.88,17.88,7400,7.93393976286495,7.93393976286495,7.6145380010749,7.6145380010749,17376.2347737082,0.0,1.0
1998-02-05,18.75,18.75,18.75,18.75,1000,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,2348.13983428489,0.0,1.0
1998-02-06,18.75,18.75,18.75,18.75,0,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,0,0.0,1.0
1998-02-09,18.88,18.88,18.56,18.63,6700,8.04040701679497,8.04040701679497,7.90412893176455,7.93393976286495,15732.5368897088,0.0,1.0
1998-02-10,18.75,18.75,18.5,18.5,9100,7.98504404475136,7.98504404475136,7.87857679082134,7.87857679082134,21368.0724919925,0.0,1.0
1998-02-11,19.0,19.0,18.5,19.0,2100,8.09151129868138,8.09151129868138,7.87857679082134,8.09151129868138,4931.09365199827,0.0,1.0
1998-02-12,19.13,19.13,19.0,19.0,16800,8.14687427072499,8.14687427072499,8.09151129868138,8.09151129868138,39448.7492159861,0.0,1.0
1998-02-13,19.06,19.25,19.06,19.25,4400,8.11706343962458,8.1979785526114,8.11706343962458,8.1979785526114,10331.8152708535,0.0,1.0
1998-02-17,19.0,19.13,18.88,18.88,3300,8.09151129868138,8.14687427072499,8.04040701679497,8.04040701679497,7748.86145314013,0.0,1.0
1998-02-18,19.0,19.0,18.63,18.63,800,8.09151129868138,8.09151129868138,7.93393976286495,7.93393976286495,1878.51186742791,0.0,1.0
1998-02-19,19.0,19.0,19.0,19.0,0,8.09151129868138,8.09151129868138,8.09151129868138,8.09151129868138,0,0.0,1.0
1998-02-20,19.0,19.0,19.0,19.0,0,8.09151129868138,8.09151129868138,8.09151129868138,8.09151129868138,0,0.0,1.0
1998-02-23,19.25,19.25,19.25,19.25,100,8.1979785526114,8.1979785526114,8.1979785526114,8.1979785526114,234.813983428489,0.0,1.0
1998-02-24,19.25,19.25,19.25,19.25,0,8.1979785526114,8.1979785526114,8.1979785526114,8.1979785526114,0,0.0,1.0
1998-02-25,19.25,19.25,19.25,19.25,0,8.1979785526114,8.1979785526114,8.1979785526114,8.1979785526114,0,0.0,1.0
1998-02-26,19.13,19.13,18.5,18.5,5100,8.14687427072499,8.14687427072499,7.87857679082134,7.87857679082134,11975.5131548529,0.0,1.0
1998-02-27,20.0,20.0,19.63,19.63,13600,8.51738031440145,8.51738031440145,8.35980877858502,8.35980877858502,31934.7017462745,0.0,1.0
1998-03-02,20.0,20.0,20.0,20.0,0,8.51738031440145,8.51738031440145,8.51738031440145,8.51738031440145,0,0.0,1.0
1998-03-03,20.0,20.0,20.0,20.0,0,8.51738031440145,8.51738031440145,8.51738031440145,8.51738031440145,0,0.0,1.0
1998-03-04,19.88,19.88,19.75,19.75,6700,8.46627603251504,8.46627603251504,8.41091306047143,8.41091306047143,15732.5368897088,0.0,1.0
1998-03-05,19.75,19.75,19.75,19.75,1600,8.41091306047143,8.41091306047143,8.41091306047143,8.41091306047143,3757.02373485582,0.0,1.0
1998-03-06,19.63,19.63,19.38,19.5,11700,8.35980877858502,8.35980877858502,8.253341524655,8.30444580654141,27473.2360611332,0.0,1.0
1998-03-09,19.0,19.38,18.63,19.38,26200,8.09151129868138,8.253341524655,7.93393976286495,8.253341524655,61521.2636582641,0.0,1.0
1998-03-10,18.75,18.75,18.75,18.75,200,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,469.627966856978,0.0,1.0
1998-03-11,18.75,18.75,18.75,18.75,0,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,0,0.0,1.0
1998-03-12,20.13,20.13,19.31,19.31,46300,8.57274328644506,8.57274328644506,8.2235306935546,8.2235306935546,108718.87432739,0.0,1.0
1998-03-13,20.13,20.13,19.88,20.13,45900,8.57274328644506,8.57274328644506,8.46627603251504,8.57274328644506,107779.618393676,0.0,1.0
1998-03-16,20.56,20.56,20.56,20.56,45000,8.75586696320469,8.75586696320469,8.75586696320469,8.75586696320469,105666.29254282,0.0,1.0
1998-03-17,20.25,20.63,20.25,20.63,5500,8.62384756833147,8.7856777943051,8.62384756833147,8.7856777943051,12914.7690885669,0.0,1.0
1998-03-18,20.75,20.75,20.38,20.5,14300,8.8367820761915,8.8367820761915,8.67921054037508,8.73031482226149,33578.3996302739,0.0,1.0
1998-03-19,20.63,20.75,20.63,20.75,52800,8.7856777943051,8.8367820761915,8.7856777943051,8.8367820761915,123981.783250242,0.0,1.0
1998-03-20,20.75,20.75,20.75,20.75,2200,8.8367820761915,8.8367820761915,8.8367820761915,8.8367820761915,5165.90763542676,0.0,1.0
1998-03-23,20.75,21.0,20.75,20.75,34000,8.8367820761915,8.94324933012152,8.8367820761915,8.8367820761915,79836.7543656863,0.0,1.0
1998-03-24,20.75,21.0,20.75,21.0,6200,8.8367820761915,8.94324933012152,8.8367820761915,8.94324933012152,14558.4669725663,0.0,1.0
1998-03-25,20.75,21.13,20.75,21.13,9100,8.8367820761915,8.99861230216513,8.8367820761915,8.99861230216513,21368.0724919925,0.0,1.0
1998-03-26,21.13,21.13,21.0,21.06,18800,8.99861230216513,8.99861230216513,8.94324933012152,8.96880147106473,44145.0288845559,0.0,1.0
1998-03-27,21.25,21.25,21.25,21.25,2700,9.04971658405154,9.04971658405154,9.04971658405154,9.04971658405154,6339.9775525692,0.0,1.0
1998-03-30,21.44,21.44,21.0,21.0,18600,9.13063169703836,9.13063169703836,8.94324933012152,8.94324933012152,43675.4009176989,0.0,1.0
1998-03-31,21.44,21.44,21.44,21.44,0,9.13063169703836,9.13063169703836,9.13063169703836,9.13063169703836,0,0.0,1.0
1998-04-01,21.38,21.5,21.38,21.5,2100,9.10507955609515,9.15618383798156,9.10507955609515,9.15618383798156,4931.09365199827,0.0,1.0
1998-04-02,21.13,21.5,21.13,21.5,700,8.99861230216513,9.15618383798156,8.99861230216513,9.15618383798156,1643.69788399942,0.0,1.0
1998-04-03,21.13,21.13,21.13,21.13,3300,8.99861230216513,8.99861230216513,8.99861230216513,8.99861230216513,7748.86145314014,0.0,1.0
1998-04-06,21.0,21.0,21.0,21.0,4200,8.94324933012152,8.94324933012152,8.94324933012152,8.94324933012152,9862.18730399654,0.0,1.0
1998-04-07,20.38,20.88,20.38,20.88,9600,8.67921054037508,8.89214504823511,8.67921054037508,8.89214504823511,22542.1424091349,0.0,1.0
1998-04-08,20.38,20.38,20.25,20.25,62400,8.67921054037508,8.67921054037508,8.62384756833147,8.62384756833147,146523.925659377,0.0,1.0
1998-04-09,20.38,20.38,20.38,20.38,0,8.67921054037508,8.67921054037508,8.67921054037508,8.67921054037508,0,0.0,1.0
1998-04-13,20.25,20.31,20.25,20.31,2000,8.62384756833147,8.64939970927467,8.62384756833147,8.64939970927467,4696.27966856978,0.0,1.0
1998-04-14,20.38,20.5,20.25,20.38,101800,8.67921054037508,8.73031482226149,8.62384756833147,8.67921054037508,239040.635130202,0.0,1.0
1998-04-15,20.38,20.44,20.38,20.44,6000,8.67921054037508,8.70476268131828,8.67921054037508,8.70476268131828,14088.8390057093,0.0,1.0
1998-04-16,20.31,20.5,20.13,20.5,110800,8.64939970927467,8.73031482226149,8.57274328644506,8.73031482226149,260173.893638766,0.0,1.0
1998-04-17,20.5,20.5,20.38,20.38,24500,8.73031482226149,8.73031482226149,8.67921054037508,8.67921054037508,57529.4259399798,0.0,1.0
1998-04-20,20.75,20.75,20.25,20.25,1700,8.8367820761915,8.8367820761915,8.62384756833147,8.62384756833147,3991.83771828431,0.0,1.0
1998-04-21,20.75,20.75,20.75,20.75,700,8.8367820761915,8.8367820761915,8.8367820761915,8.8367820761915,1643.69788399942,0.0,1.0
1998-04-22,20.75,20.75,20.75,20.75,0,8.8367820761915,8.8367820761915,8.8367820761915,8.8367820761915,0,0.0,1.0
1998-04-23,21.25,21.25,21.0,21.0,6300,9.04971658405154,9.04971658405154,8.94324933012152,8.94324933012152,14793.2809559948,0.0,1.0
1998-04-24,20.5,21.25,20.5,21.25,10600,8.73031482226149,9.04971658405154,8.73031482226149,9.04971658405154,24890.2822434198,0.0,1.0
1998-04-27,20.0,20.38,20.0,20.13,4600,8.51738031440145,8.67921054037508,8.51738031440145,8.57274328644506,10801.4432377105,0.0,1.0
1998-04-28,19.88,20.38,19.88,20.38,28700,8.46627603251504,8.67921054037508,8.46627603251504,8.67921054037508,67391.6132439763,0.0,1.0
1998-04-29,19.94,19.94,19.63,19.88,14600,8.49182817345825,8.49182817345825,8.35980877858502,8.46627603251504,34282.8415805594,0.0,1.0
1998-04-30,19.94,20.25,19.88,20.0,43800,8.49182817345825,8.62384756833147,8.46627603251504,8.51738031440145,102848.524741678,0.0,1.0
1998-05-01,19.88,20.06,19.88,20.06,15900,8.46627603251504,8.54293245534465,8.46627603251504,8.54293245534465,37335.4233651297,0.0,1.0
1998-05-04,19.88,19.88,19.88,19.88,0,8.46627603251504,8.46627603251504,8.46627603251504,8.46627603251504,0,0.0,1.0
1998-05-05,19.56,19.81,19.38,19.81,11400,8.32999794748462,8.43646520141464,8.253341524655,8.43646520141464,26768.7941108477,0.0,1.0
1998-05-06,19.56,19.56,19.56,19.56,3300,8.32999794748462,8.32999794748462,8.32999794748462,8.32999794748462,7748.86145314013,0.0,1.0
1998-05-07,19.44,19.56,19.25,19.38,63400,8.27889366559821,8.32999794748462,8.1979785526114,8.253341524655,148872.065493662,0.0,1.0
1998-05-08,19.5,19.5,19.44,19.44,16300,8.30444580654141,8.30444580654141,8.27889366559821,8.27889366559821,38274.6792988437,0.0,1.0
1998-05-11,19.75,19.75,19.5,19.5,1700,8.41091306047143,8.41091306047143,8.30444580654141,8.30444580654141,3991.83771828431,0.0,1.0
1998-05-12,19.0,19.25,19.0,19.25,13000,8.09151129868138,8.1979785526114,8.09151129868138,8.1979785526114,30525.8178457036,0.0,1.0
1998-05-13,18.88,19.06,18.88,19.06,3700,8.04040701679497,8.11706343962458,8.04040701679497,8.11706343962458,8688.11738685409,0.0,1.0
1998-05-14,18.5,18.5,18.5,18.5,3000,7.87857679082134,7.87857679082134,7.87857679082134,7.87857679082134,7044.41950285467,0.0,1.0
1998-05-15,18.75,19.0,18.63,18.63,4100,7.98504404475136,8.09151129868138,7.93393976286495,7.93393976286495,9627.37332056805,0.0,1.0
1998-05-18,18.0,18.5,17.88,18.5,58400,7.66564228296131,7.87857679082134,7.6145380010749,7.87857679082134,137131.366322237,0.0,1.0
1998-05-19,17.75,18.25,17.75,17.88,15300,7.55917502903129,7.77210953689132,7.55917502903129,7.6145380010749,35926.5394645588,0.0,1.0
1998-05-20,17.75,18.0,17.75,18.0,2200,7.55917502903129,7.66564228296131,7.55917502903129,7.66564228296131,5165.90763542675,0.0,1.0
1998-05-21,17.75,18.0,17.75,18.0,3800,7.55917502903129,7.66564228296131,7.55917502903129,7.66564228296131,8922.93137028258,0.0,1.0
1998-05-22,17.63,17.63,17.63,17.63,1000,7.50807074714488,7.50807074714488,7.50807074714488,7.50807074714488,2348.13983428489,0.0,1.0
1998-05-26,16.75,17.38,16.75,17.38,81200,7.13330601331121,7.40160349321486,7.13330601331121,7.40160349321486,190668.954543933,0.0,1.0
1998-05-27,17.38,17.38,16.63,16.75,39200,7.40160349321486,7.40160349321486,7.08220173142481,7.13330601331121,92047.0815039677,0.0,1.0
1998-05-28,17.75,17.75,17.0,17.0,10200,7.55917502903129,7.55917502903129,7.23977326724123,7.23977326724123,23951.0263097059,0.0,1.0
1998-05-29,17.81,17.88,17.75,17.88,16100,7.58472716997449,7.6145380010749,7.55917502903129,7.6145380010749,37805.0513319867,0.0,1.0
1998-06-01,17.75,17.75,17.25,17.5,9300,7.55917502903129,7.55917502903129,7.34624052117125,7.45270777510127,21837.7004588495,0.0,1.0
1998-06-02,18.75,18.75,18.0,18.0,17100,7.98504404475136,7.98504404475136,7.66564228296131,7.66564228296131,40153.1911662716,0.0,1.0
1998-06-03,19.0,19.38,18.75,19.13,16700,8.09151129868138,8.253341524655,7.98504404475136,8.14687427072499,39213.9352325576,0.0,1.0
1998-06-04,19.5,19.5,19.25,19.25,15100,8.30444580654141,8.30444580654141,8.1979785526114,8.1979785526114,35456.9114977018,0.0,1.0
1998-06-05,19.5,19.5,19.5,19.5,0,8.30444580654141,8.30444580654141,8.30444580654141,8.30444580654141,0,0.0,1.0
1998-06-08,19.5,19.5,19.5,19.5,0,8.30444580654141,8.30444580654141,8.30444580654141,8.30444580654141,0,0.0,1.0
1998-06-09,18.75,19.25,18.75,19.25,11100,7.98504404475136,8.1979785526114,7.98504404475136,8.1979785526114,26064.3521605623,0.0,1.0
1998-06-10,18.25,18.75,18.25,18.75,20000,7.77210953689132,7.98504404475136,7.77210953689132,7.98504404475136,46962.7966856978,0.0,1.0
1998-06-11,17.75,18.0,17.75,18.0,7100,7.55917502903129,7.66564228296131,7.55917502903129,7.66564228296131,16671.7928234227,0.0,1.0
1998-06-12,17.63,17.75,17.19,17.75,88000,7.50807074714488,7.55917502903129,7.32068838022805,7.55917502903129,206636.30541707,0.0,1.0
1998-06-15,17.63,17.63,17.63,17.63,0,7.50807074714488,7.50807074714488,7.50807074714488,7.50807074714488,0,0.0,1.0
1998-06-16,16.75,17.13,16.75,17.13,16500,7.13330601331121,7.29513623928484,7.13330601331121,7.29513623928484,38744.3072657007,0.0,1.0
1998-06-17,16.88,16.88,16.88,16.88,100,7.18866898535482,7.18866898535482,7.18866898535482,7.18866898535482,234.813983428489,0.0,1.0
1998-06-18,16.38,16.75,16.38,16.75,10100,6.97573447749479,7.13330601331121,6.97573447749479,7.13330601331121,23716.2123262774,0.0,1.0
1998-06-19,16.75,16.75,16.5,16.5,2900,7.13330601331121,7.13330601331121,7.0268387593812,7.0268387593812,6809.60551942618,0.0,1.0
1998-06-22,16.75,16.75,16.75,16.75,0,7.13330601331121,7.13330601331121,7.13330601331121,7.13330601331121,0,0.0,1.0
1998-06-23,16.5,16.5,16.5,16.5,2500,7.0268387593812,7.0268387593812,7.0268387593812,7.0268387593812,5870.34958571222,0.0,1.0
1998-06-24,16.5,16.5,16.5,16.5,0,7.0268387593812,7.0268387593812,7.0268387593812,7.0268387593812,0,0.0,1.0
1998-06-25,16.38,16.75,16.38,16.75,2600,6.97573447749479,7.13330601331121,6.97573447749479,7.13330601331121,6105.16356914071,0.0,1.0
1998-06-26,16.0,16.0,16.0,16.0,7700,6.81390425152116,6.81390425152116,6.81390425152116,6.81390425152116,18080.6767239936,0.0,1.0
1998-06-29,16.25,16.25,15.75,15.75,2600,6.92037150545118,6.92037150545118,6.70743699759114,6.70743699759114,6105.16356914071,0.0,1.0
1998-06-30,16.25,16.25,16.0,16.0,5600,6.92037150545118,6.92037150545118,6.81390425152116,6.81390425152116,13149.5830719954,0.0,1.0
1998-07-01,16.5,16.5,16.5,16.5,300,7.0268387593812,7.0268387593812,7.0268387593812,7.0268387593812,704.441950285466,0.0,1.0
1998-07-02,16.5,16.5,16.13,16.13,12200,7.0268387593812,7.0268387593812,6.86926722356477,6.86926722356477,28647.3059782756,0.0,1.0
1998-07-06,16.5,16.5,16.5,16.5,0,7.0268387593812,7.0268387593812,7.0268387593812,7.0268387593812,0,0.0,1.0
1998-07-07,17.5,17.88,16.75,16.75,28000,7.45270777510127,7.6145380010749,7.13330601331121,7.13330601331121,65747.9153599769,0.0,1.0
1998-07-08,17.63,17.63,17.63,17.63,2200,7.50807074714488,7.50807074714488,7.50807074714488,7.50807074714488,5165.90763542675,0.0,1.0
1998-07-09,17.63,17.63,17.63,17.63,0,7.50807074714488,7.50807074714488,7.50807074714488,7.50807074714488,0,0.0,1.0
1998-07-10,17.5,17.5,17.5,17.5,1100,7.45270777510127,7.45270777510127,7.45270777510127,7.45270777510127,2582.95381771338,0.0,1.0
1998-07-13,18.5,18.5,17.25,17.25,46900,7.87857679082134,7.87857679082134,7.34624052117125,7.34624052117125,110127.758227961,0.0,1.0
1998-07-14,18.88,18.88,18.63,18.63,4400,8.04040701679497,8.04040701679497,7.93393976286495,7.93393976286495,10331.8152708535,0.0,1.0
1998-07-15,18.5,18.5,18.5,18.5,2700,7.87857679082134,7.87857679082134,7.87857679082134,7.87857679082134,6339.9775525692,0.0,1.0
1998-07-16,18.75,18.75,18.5,18.5,4400,7.98504404475136,7.98504404475136,7.87857679082134,7.87857679082134,10331.8152708535,0.0,1.0
1998-07-17,18.75,18.75,18.75,18.75,0,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,0,0.0,1.0
1998-07-20,18.75,18.75,18.75,18.75,56100,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,131730.644703382,0.0,1.0
1998-07-21,19.0,19.0,18.38,18.38,500,8.09151129868138,8.09151129868138,7.82747250893493,7.82747250893493,1174.06991714244,0.0,1.0
1998-07-22,18.75,18.75,18.75,18.75,28000,7.98504404475136,7.98504404475136,7.98504404475136,7.98504404475136,65747.9153599769,0.0,1.0
1998-07-23,18.38,18.44,18.38,18.44,10900,7.82747250893493,7.85302464987814,7.82747250893493,7.85302464987814,25594.7241937053,0.0,1.0
1998-07-24,18.31,18.31,18.25,18.25,5300,7.79766167783453,7.79766167783453,7.77210953689132,7.77210953689132,12445.1411217099,0.0,1.0
1998-07-27,18.63,18.63,18.13,18.13,24600,7.93393976286495,7.93393976286495,7.72100525500491,7.72100525500491,57764.2399234083,0.0,1.0
1998-07-28,18.25,18.25,18.25,18.25,4400,7.77210953689132,7.77210953689132,7.77210953689132,7.77210953689132,10331.8152708535,0.0,1.0
1998-07-29,18.0,18.0,18.0,18.0,4400,7.66564228296131,7.66564228296131,7.66564228296131,7.66564228296131,10331.8152708535,0.0,1.0
1998-07-30,18.0,18.0,18.0,18.0,0,7.66564228296131,7.66564228296131,7.66564228296131,7.66564228296131,0,0.0,1.0
1998-07-31,18.0,18.0,18.0,18.0,1000,7.66564228296131,7.66564228296131,7.66564228296131,7.66564228296131,2348.13983428489,0.0,1.0
1998-08-03,18.0,18.0,18.0,18.0,0,7.66564228296131,7.66564228296131,7.66564228296131,7.66564228296131,0,0.0,1.0
1998-08-04,17.5,18.0,17.5,18.0,11100,7.45270777510127,7.66564228296131,7.45270777510127,7.66564228296131,26064.3521605623,0.0,1.0
1998-08-05,18.0,18.0,17.5,17.5,300,7.66564228296131,7.66564228296131,7.45270777510127,7.45270777510127,704.441950285466,0.0,1.0
1998-08-06,18.0,18.0,18.0,18.0,0,7.66564228296131,7.66564228296131,7.66564228296131,7.66564228296131,0,0.0,1.0
1998-08-07,16.5,17.5,16.5,17.5,15400,7.0268387593812,7.45270777510127,7.0268387593812,7.45270777510127,36161.3534479873,0.0,1.0
1998-08-10,16.5,16.5,16.5,16.5,0,7.0268387593812,7.0268387593812,7.0268387593812,7.0268387593812,0,0.0,1.0
1998-08-11,15.38,15.63,15.38,15.44,2900,6.54986546177472,6.65633271570473,6.54986546177472,6.57541760271792,6809.60551942617,0.0,1.0
1998-08-12,15.38,15.63,15.38,15.44,0,6.54986546177472,6.65633271570473,6.54986546177472,6.57541760271792,0,0.0,1.0
1998-08-13,16.38,16.38,16.13,16.13,11100,6.97573447749479,6.97573447749479,6.86926722356477,6.86926722356477,26064.3521605623,0.0,1.0
1998-08-14,16.63,16.75,16.63,16.63,10200,7.08220173142481,7.13330601331121,7.08220173142481,7.08220173142481,23951.0263097059,0.0,1.0
1998-08-17,16.31,16.31,16.31,16.31,600,6.94592364639438,6.94592364639438,6.94592364639438,6.94592364639438,1408.88390057093,0.0,1.0
1998-08-18,15.88,16.0,15.88,16.0,33600,6.76279996963475,6.81390425152116,6.76279996963475,6.81390425152116,78897.4984319723,0.0,1.0
1998-08-19,16.25,16.25,16.25,16.25,4000,6.92037150545118,6.92037150545118,6.92037150545118,6.92037150545118,9392.55933713956,0.0,1.0
1998-08-20,16.25,16.25,16.25,16.25,0,6.92037150545118,6.92037150545118,6.92037150545118,6.92037150545118,0,0.0,1.0
1998-08-21,14.94,15.5,14.94,15.5,2200,6.36248309485788,6.60096974366112,6.36248309485788,6.60096974366112,5165.90763542676,0.0,1.0
1998-08-24,14.88,14.88,14.88,14.88,1100,6.33693095391468,6.33693095391468,6.33693095391468,6.33693095391468,2582.95381771338,0.0,1.0
1998-08-25,15.0,15.0,15.0,15.0,200,6.38803523580109,6.38803523580109,6.38803523580109,6.38803523580109,469.627966856978,0.0,1.0
1998-08-26,15.0,15.5,14.88,15.13,12300,6.38803523580109,6.60096974366112,6.33693095391468,6.4433982078447,28882.1199617041,0.0,1.0
1998-08-27,14.38,14.75,14.38,14.75,4700,6.12399644605464,6.28156798187107,6.12399644605464,6.28156798187107,11036.257221139,0.0,1.0
1998-08-28,14.25,14.75,14.25,14.75,2300,6.06863347401103,6.28156798187107,6.06863347401103,6.28156798187107,5400.72161885525,0.0,1.0
1998-08-31,14.0,14.25,14.0,14.25,3600,5.96216622008102,6.06863347401103,5.96216622008102,6.06863347401103,8453.3034034256,0.0,1.0
1998-09-01,14.75,14.75,14.25,14.25,2300,6.28156798187107,6.28156798187107,6.06863347401103,6.06863347401103,5400.72161885525,0.0,1.0
1998-09-02,14.75,14.75,14.75,14.75,0,6.28156798187107,6.28156798187107,6.28156798187107,6.28156798187107,0,0.0,1.0
1998-09-03,14.75,14.75,14.0,14.0,500,6.28156798187107,6.28156798187107,5.96216622008102,5.96216622008102,1174.06991714244,0.0,1.0
1998-09-04,14.0,14.0,14.0,14.0,2200,5.96216622008102,5.96216622008102,5.96216622008102,5.96216622008102,5165.90763542675,0.0,1.0
1998-09-08,14.13,14.5,13.5,13.5,10500,6.01752919212463,6.17510072794105,5.74923171222098,5.74923171222098,24655.4682599913,0.0,1.0
1998-09-09,13.5,14.0,13.5,13.63,5100,5.74923171222098,5.96216622008102,5.74923171222098,5.80459468426459,11975.5131548529,0.0,1.0
1998-09-10,12.31,13.13,12.25,13.13,65600,5.24244758351409,5.59166017640455,5.21689544257089,5.59166017640455,154037.973129089,0.0,1.0
1998-09-11,12.5,12.5,12.5,12.5,600,5.32336269650091,5.32336269650091,5.32336269650091,5.32336269650091,1408.88390057093,0.0,1.0
1998-09-14,12.0,12.0,12.0,12.0,500,5.11042818864087,5.11042818864087,5.11042818864087,5.11042818864087,1174.06991714244,0.0,1.0
1998-09-15,12.5,13.0,11.88,11.88,8100,5.32336269650091,5.53629720436094,5.05932390675446,5.05932390675446,19019.9326577076,0.0,1.0
1998-09-16,12.25,12.5,11.75,12.5,28700,5.21689544257089,5.32336269650091,5.00396093471085,5.32336269650091,67391.6132439763,0.0,1.0
1998-09-17,12.25,12.25,12.25,12.25,0,5.21689544257089,5.21689544257089,5.21689544257089,5.21689544257089,0,0.0,1.0
1998-09-18,11.63,11.63,11.0,11.0,7700,4.95285665282444,4.95285665282444,4.6845591729208,4.6845591729208,18080.6767239937,0.0,1.0
1998-09-21,11.0,11.0,11.0,11.0,500,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,1174.06991714244,0.0,1.0
1998-09-22,11.0,11.0,11.0,11.0,300,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,704.441950285467,0.0,1.0
1998-09-23,11.63,11.63,10.75,10.75,7700,4.95285665282444,4.95285665282444,4.57809191899078,4.57809191899078,18080.6767239937,0.0,1.0
1998-09-24,11.75,11.75,11.75,11.75,4400,5.00396093471085,5.00396093471085,5.00396093471085,5.00396093471085,10331.8152708535,0.0,1.0
1998-09-25,12.38,12.38,11.63,11.63,13400,5.2722584146145,5.2722584146145,4.95285665282444,4.95285665282444,31465.0737794175,0.0,1.0
1998-09-28,12.75,13.0,12.63,12.88,6200,5.42982995043092,5.53629720436094,5.37872566854452,5.48519292247453,14558.4669725663,0.0,1.0
1998-09-29,12.63,12.63,12.63,12.63,1000,5.37872566854452,5.37872566854452,5.37872566854452,5.37872566854452,2348.13983428489,0.0,1.0
1998-09-30,12.38,12.63,12.38,12.63,4400,5.2722584146145,5.37872566854452,5.2722584146145,5.37872566854452,10331.8152708535,0.0,1.0
1998-10-01,11.5,11.5,11.5,11.5,3300,4.89749368078083,4.89749368078083,4.89749368078083,4.89749368078083,7748.86145314014,0.0,1.0
1998-10-02,12.13,12.13,11.25,11.75,16800,5.16579116068448,5.16579116068448,4.79102642685082,5.00396093471085,39448.7492159861,0.0,1.0
1998-10-05,11.75,11.75,11.5,11.63,12900,5.00396093471085,5.00396093471085,4.89749368078083,4.95285665282444,30291.0038622751,0.0,1.0
1998-10-06,11.5,11.63,11.5,11.63,2200,4.89749368078083,4.95285665282444,4.89749368078083,4.95285665282444,5165.90763542676,0.0,1.0
1998-10-07,11.31,11.31,11.31,11.31,8200,4.81657856779402,4.81657856779402,4.81657856779402,4.81657856779402,19254.7466411361,0.0,1.0
1998-10-08,11.38,11.38,11.0,11.25,17300,4.84638939889443,4.84638939889443,4.6845591729208,4.79102642685082,40622.8191331285,0.0,1.0
1998-10-09,12.38,12.38,11.25,11.5,20100,5.2722584146145,5.2722584146145,4.79102642685082,4.89749368078083,47197.6106691263,0.0,1.0
1998-10-12,12.38,12.63,12.38,12.38,1800,5.2722584146145,5.37872566854452,5.2722584146145,5.2722584146145,4226.6517017128,0.0,1.0
1998-10-13,12.88,12.88,12.88,12.88,500,5.48519292247453,5.48519292247453,5.48519292247453,5.48519292247453,1174.06991714245,0.0,1.0
1998-10-14,12.63,12.63,12.63,12.63,1000,5.37872566854452,5.37872566854452,5.37872566854452,5.37872566854452,2348.13983428489,0.0,1.0
1998-10-15,13.0,13.13,12.13,12.23,320100,5.53629720436094,5.59166017640455,5.16579116068448,5.20837806225649,751639.560954593,0.0,1.0
1998-10-16,14.25,14.63,13.5,13.5,29100,6.06863347401103,6.23046369998466,5.74923171222098,5.74923171222098,68330.8691776903,0.0,1.0
1998-10-19,14.25,14.5,14.0,14.5,8700,6.06863347401103,6.17510072794105,5.96216622008102,6.17510072794105,20428.8165582785,0.0,1.0
1998-10-20,14.0,14.5,14.0,14.5,34500,5.96216622008102,6.17510072794105,5.96216622008102,6.17510072794105,81010.8242828286,0.0,1.0
1998-10-21,14.0,14.0,13.88,14.0,16800,5.96216622008102,5.96216622008102,5.91106193819461,5.96216622008102,39448.7492159861,0.0,1.0
1998-10-22,13.94,14.0,13.88,13.88,11100,5.93661407913781,5.96216622008102,5.91106193819461,5.91106193819461,26064.3521605623,0.0,1.0
1998-10-23,13.75,13.75,13.63,13.63,5500,5.855698966151,5.855698966151,5.80459468426459,5.80459468426459,12914.7690885669,0.0,1.0
1998-10-26,13.5,13.75,13.13,13.75,10100,5.74923171222098,5.855698966151,5.59166017640455,5.855698966151,23716.2123262774,0.0,1.0
1998-10-27,13.5,13.5,13.38,13.38,900,5.74923171222098,5.74923171222098,5.69812743033457,5.69812743033457,2113.3258508564,0.0,1.0
1998-10-28,13.5,13.5,13.5,13.5,400,5.74923171222098,5.74923171222098,5.74923171222098,5.74923171222098,939.255933713956,0.0,1.0
1998-10-29,13.5,13.5,13.5,13.5,900,5.74923171222098,5.74923171222098,5.74923171222098,5.74923171222098,2113.3258508564,0.0,1.0
1998-10-30,13.88,13.88,13.88,13.88,2000,5.91106193819461,5.91106193819461,5.91106193819461,5.91106193819461,4696.27966856978,0.0,1.0
1998-11-02,14.25,14.25,13.88,13.88,15900,6.06863347401103,6.06863347401103,5.91106193819461,5.91106193819461,37335.4233651298,0.0,1.0
1998-11-03,14.0,14.0,14.0,14.0,12300,5.96216622008102,5.96216622008102,5.96216622008102,5.96216622008102,28882.1199617041,0.0,1.0
1998-11-04,14.38,14.38,14.25,14.25,13400,6.12399644605464,6.12399644605464,6.06863347401103,6.06863347401103,31465.0737794175,0.0,1.0
1998-11-05,14.0,14.0,13.75,13.88,22800,5.96216622008102,5.96216622008102,5.855698966151,5.91106193819461,53537.5882216954,0.0,1.0
1998-11-06,13.88,13.88,13.63,13.88,8500,5.91106193819461,5.91106193819461,5.80459468426459,5.91106193819461,19959.1885914215,0.0,1.0
1998-11-09,13.63,14.0,13.63,14.0,29100,5.80459468426459,5.96216622008102,5.80459468426459,5.96216622008102,68330.8691776903,0.0,1.0
1998-11-10,13.63,13.75,13.63,13.75,2200,5.80459468426459,5.855698966151,5.80459468426459,5.855698966151,5165.90763542676,0.0,1.0
1998-11-11,13.75,14.13,13.38,13.75,8200,5.855698966151,6.01752919212463,5.69812743033457,5.855698966151,19254.7466411361,0.0,1.0
1998-11-12,13.5,13.5,13.5,13.5,2200,5.74923171222098,5.74923171222098,5.74923171222098,5.74923171222098,5165.90763542676,0.0,1.0
1998-11-13,13.38,13.63,13.38,13.38,14300,5.69812743033457,5.80459468426459,5.69812743033457,5.69812743033457,33578.3996302739,0.0,1.0
1998-11-16,13.25,13.31,13.13,13.31,4700,5.64276445829096,5.66831659923417,5.59166017640455,5.66831659923417,11036.257221139,0.0,1.0
1998-11-17,13.0,13.0,12.88,12.88,1400,5.53629720436094,5.53629720436094,5.48519292247453,5.48519292247453,3287.39576799885,0.0,1.0
1998-11-18,12.88,12.88,12.88,12.88,400,5.48519292247453,5.48519292247453,5.48519292247453,5.48519292247453,939.255933713956,0.0,1.0
1998-11-19,13.0,13.25,13.0,13.25,6900,5.53629720436094,5.64276445829096,5.53629720436094,5.64276445829096,16202.1648565657,0.0,1.0
1998-11-20,13.5,13.5,13.0,13.0,1300,5.74923171222098,5.74923171222098,5.53629720436094,5.53629720436094,3052.58178457036,0.0,1.0
1998-11-23,13.75,13.75,13.5,13.63,35100,5.855698966151,5.855698966151,5.74923171222098,5.80459468426459,82419.7081833996,0.0,1.0
1998-11-24,13.63,13.63,13.5,13.5,8500,5.80459468426459,5.80459468426459,5.74923171222098,5.74923171222098,19959.1885914216,0.0,1.0
1998-11-25,13.5,13.75,13.5,13.75,14500,5.74923171222098,5.855698966151,5.74923171222098,5.855698966151,34048.0275971309,0.0,1.0
1998-11-27,13.88,13.88,13.88,13.88,700,5.91106193819461,5.91106193819461,5.91106193819461,5.91106193819461,1643.69788399942,0.0,1.0
1998-11-30,13.5,13.5,13.0,13.25,4400,5.74923171222098,5.74923171222098,5.53629720436094,5.64276445829096,10331.8152708535,0.0,1.0
1998-12-01,12.75,13.0,12.63,12.63,5500,5.42982995043092,5.53629720436094,5.37872566854452,5.37872566854452,12914.7690885669,0.0,1.0
1998-12-02,12.81,13.0,12.81,13.0,2700,5.45538209137413,5.53629720436094,5.45538209137413,5.53629720436094,6339.9775525692,0.0,1.0
1998-12-03,12.5,12.63,12.25,12.5,11700,5.32336269650091,5.37872566854452,5.21689544257089,5.32336269650091,27473.2360611332,0.0,1.0
1998-12-04,12.13,12.69,12.13,12.69,3800,5.16579116068448,5.40427780948772,5.16579116068448,5.40427780948772,8922.93137028258,0.0,1.0
1998-12-07,12.0,12.38,11.75,12.38,17500,5.11042818864087,5.2722584146145,5.00396093471085,5.2722584146145,41092.4470999856,0.0,1.0
1998-12-08,12.0,12.0,11.5,11.5,400,5.11042818864087,5.11042818864087,4.89749368078083,4.89749368078083,939.255933713956,0.0,1.0
1998-12-09,11.88,12.0,11.63,12.0,4700,5.05932390675446,5.11042818864087,4.95285665282444,5.11042818864087,11036.257221139,0.0,1.0
1998-12-10,11.44,11.88,11.38,11.88,14700,4.87194153983763,5.05932390675446,4.84638939889443,5.05932390675446,34517.6555639879,0.0,1.0
1998-12-11,11.88,11.88,11.38,11.38,13000,5.05932390675446,5.05932390675446,4.84638939889443,4.84638939889443,30525.8178457036,0.0,1.0
1998-12-14,11.75,11.75,11.75,11.75,1000,5.00396093471085,5.00396093471085,5.00396093471085,5.00396093471085,2348.13983428489,0.0,1.0
1998-12-15,11.75,11.75,11.75,11.75,0,5.00396093471085,5.00396093471085,5.00396093471085,5.00396093471085,0,0.0,1.0
1998-12-16,11.5,12.0,11.5,12.0,10700,4.89749368078083,5.11042818864087,4.89749368078083,5.11042818864087,25125.0962268483,0.0,1.0
1998-12-17,12.0,12.0,12.0,12.0,2200,5.11042818864087,5.11042818864087,5.11042818864087,5.11042818864087,5165.90763542676,0.0,1.0
1998-12-18,12.38,12.38,11.63,11.63,18900,5.2722584146145,5.2722584146145,4.95285665282444,4.95285665282444,44379.8428679844,0.0,1.0
1998-12-21,12.38,12.38,12.38,12.38,0,5.2722584146145,5.2722584146145,5.2722584146145,5.2722584146145,0,0.0,1.0
1998-12-22,11.5,11.5,11.5,11.5,100,4.89749368078083,4.89749368078083,4.89749368078083,4.89749368078083,234.813983428489,0.0,1.0
1998-12-23,12.13,12.38,12.13,12.38,300,5.16579116068448,5.2722584146145,5.16579116068448,5.2722584146145,704.441950285467,0.0,1.0
1998-12-24,11.63,11.63,11.63,11.63,200,4.95285665282444,4.95285665282444,4.95285665282444,4.95285665282444,469.627966856978,0.0,1.0
1998-12-28,11.88,11.88,11.88,11.88,1500,5.05932390675446,5.05932390675446,5.05932390675446,5.05932390675446,3522.20975142734,0.0,1.0
1998-12-29,11.88,11.88,11.63,11.88,1400,5.05932390675446,5.05932390675446,4.95285665282444,5.05932390675446,3287.39576799885,0.0,1.0
1998-12-30,11.88,12.5,11.88,12.5,2500,5.05932390675446,5.32336269650091,5.05932390675446,5.32336269650091,5870.34958571223,0.0,1.0
1998-12-31,11.87,11.87,11.87,11.87,0,5.05506521659726,5.05506521659726,5.05506521659726,5.05506521659726,0,0.0,1.0
1999-01-04,12.25,12.25,12.25,12.25,400,5.21689544257089,5.21689544257089,5.21689544257089,5.21689544257089,939.255933713955,0.0,1.0
1999-01-05,12.25,12.25,12.25,12.25,0,5.21689544257089,5.21689544257089,5.21689544257089,5.21689544257089,0,0.0,1.0
1999-01-06,12.0,12.25,12.0,12.25,5200,5.11042818864087,5.21689544257089,5.11042818864087,5.21689544257089,12210.3271382814,0.0,1.0
1999-01-07,12.0,12.0,12.0,12.0,0,5.11042818864087,5.11042818864087,5.11042818864087,5.11042818864087,0,0.0,1.0
1999-01-08,11.63,11.63,11.63,11.63,2500,4.95285665282444,4.95285665282444,4.95285665282444,4.95285665282444,5870.34958571223,0.0,1.0
1999-01-11,11.5,11.5,11.5,11.5,1000,4.89749368078083,4.89749368078083,4.89749368078083,4.89749368078083,2348.13983428489,0.0,1.0
1999-01-12,11.13,11.38,10.88,11.38,10400,4.73992214496441,4.84638939889443,4.63345489103439,4.84638939889443,24420.6542765628,0.0,1.0
1999-01-13,10.63,10.75,10.38,10.75,9300,4.52698763710437,4.57809191899078,4.42052038317435,4.57809191899078,21837.7004588495,0.0,1.0
1999-01-14,10.0,10.25,9.75,10.25,13000,4.25869015720072,4.36515741113074,4.15222290327071,4.36515741113074,30525.8178457036,0.0,1.0
1999-01-15,10.5,10.5,10.25,10.25,2400,4.47162466506076,4.47162466506076,4.36515741113074,4.36515741113074,5635.53560228374,0.0,1.0
1999-01-19,10.5,10.88,10.38,10.5,43000,4.47162466506076,4.63345489103439,4.42052038317435,4.47162466506076,100970.01287425,0.0,1.0
1999-01-20,10.5,10.5,10.5,10.5,2000,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,4696.27966856978,0.0,1.0
1999-01-21,10.5,10.75,10.0,10.25,17100,4.47162466506076,4.57809191899078,4.25869015720072,4.36515741113074,40153.1911662716,0.0,1.0
1999-01-22,10.25,10.31,10.13,10.25,45200,4.36515741113074,4.39070955207395,4.31405312924433,4.36515741113074,106135.920509677,0.0,1.0
1999-01-25,10.5,10.5,9.875,9.875,5300,4.47162466506076,4.47162466506076,4.20545653023572,4.20545653023572,12445.1411217099,0.0,1.0
1999-01-26,10.63,10.63,10.63,10.63,1400,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,3287.39576799885,0.0,1.0
1999-01-27,10.75,10.75,10.63,10.63,2400,4.57809191899078,4.57809191899078,4.52698763710437,4.52698763710437,5635.53560228373,0.0,1.0
1999-01-28,10.63,10.75,10.63,10.75,2600,4.52698763710437,4.57809191899078,4.52698763710437,4.57809191899078,6105.16356914071,0.0,1.0
1999-01-29,10.63,10.63,10.63,10.63,0,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,0,0.0,1.0
1999-02-01,11.0,11.0,11.0,11.0,1000,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,2348.13983428489,0.0,1.0
1999-02-02,10.63,10.88,10.63,10.75,4600,4.52698763710437,4.63345489103439,4.52698763710437,4.57809191899078,10801.4432377105,0.0,1.0
1999-02-03,11.0,11.0,11.0,11.0,2100,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,4931.09365199827,0.0,1.0
1999-02-04,10.75,10.75,10.75,10.75,700,4.57809191899078,4.57809191899078,4.57809191899078,4.57809191899078,1643.69788399942,0.0,1.0
1999-02-05,10.63,10.63,10.63,10.63,1300,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,3052.58178457036,0.0,1.0
1999-02-08,10.63,10.63,10.63,10.63,1100,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,2582.95381771338,0.0,1.0
1999-02-09,10.63,10.63,10.63,10.63,700,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,1643.69788399942,0.0,1.0
1999-02-10,10.5,10.5,10.5,10.5,600,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,1408.88390057093,0.0,1.0
1999-02-11,10.5,10.63,10.5,10.63,2500,4.47162466506076,4.52698763710437,4.47162466506076,4.52698763710437,5870.34958571223,0.0,1.0
1999-02-12,10.63,10.63,10.63,10.63,2100,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,4931.09365199827,0.0,1.0
1999-02-16,10.63,10.63,10.63,10.63,100,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,234.813983428489,0.0,1.0
1999-02-17,10.5,10.5,10.5,10.5,5100,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,11975.5131548529,0.0,1.0
1999-02-18,10.5,10.5,10.5,10.5,600,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,1408.88390057093,0.0,1.0
1999-02-19,10.5,10.5,10.5,10.5,0,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,0,0.0,1.0
1999-02-22,10.5,10.5,10.5,10.5,0,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,0,0.0,1.0
1999-02-23,10.5,10.5,10.5,10.5,0,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,0,0.0,1.0
1999-02-24,10.38,10.44,10.38,10.44,10500,4.42052038317435,4.44607252411756,4.42052038317435,4.44607252411756,24655.4682599914,0.0,1.0
1999-02-25,10.37,10.37,10.37,10.37,0,4.41626169301715,4.41626169301715,4.41626169301715,4.41626169301715,0,0.0,1.0
1999-02-26,10.37,10.37,10.37,10.37,0,4.41626169301715,4.41626169301715,4.41626169301715,4.41626169301715,0,0.0,1.0
1999-03-01,10.5,10.5,10.5,10.5,100,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,234.813983428489,0.0,1.0
1999-03-02,10.88,10.88,10.63,10.63,1200,4.63345489103439,4.63345489103439,4.52698763710437,4.52698763710437,2817.76780114187,0.0,1.0
1999-03-03,10.5,10.5,10.5,10.5,300,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,704.441950285467,0.0,1.0
1999-03-04,10.5,10.5,10.5,10.5,500,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,1174.06991714245,0.0,1.0
1999-03-05,10.5,10.5,10.5,10.5,0,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,0,0.0,1.0
1999-03-08,10.5,10.5,10.5,10.5,0,4.47162466506076,4.47162466506076,4.47162466506076,4.47162466506076,0,0.0,1.0
1999-03-09,11.0,11.0,11.0,11.0,300,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,704.441950285467,0.0,1.0
1999-03-10,10.63,11.0,10.63,11.0,200,4.52698763710437,4.6845591729208,4.52698763710437,4.6845591729208,469.627966856978,0.0,1.0
1999-03-11,11.0,11.0,11.0,11.0,300,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,704.441950285467,0.0,1.0
1999-03-12,11.0,11.0,11.0,11.0,0,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,0,0.0,1.0
1999-03-15,11.0,11.0,10.63,10.63,2200,4.6845591729208,4.6845591729208,4.52698763710437,4.52698763710437,5165.90763542675,0.0,1.0
1999-03-16,11.13,11.13,11.13,11.13,1000,4.73992214496441,4.73992214496441,4.73992214496441,4.73992214496441,2348.13983428489,0.0,1.0
1999-03-17,11.12,11.12,11.12,11.12,0,4.73566345480721,4.73566345480721,4.73566345480721,4.73566345480721,0,0.0,1.0
1999-03-18,11.12,11.12,11.12,11.12,0,4.73566345480721,4.73566345480721,4.73566345480721,4.73566345480721,0,0.0,1.0
1999-03-19,11.12,11.12,11.12,11.12,0,4.73566345480721,4.73566345480721,4.73566345480721,4.73566345480721,0,0.0,1.0
1999-03-22,10.25,10.88,10.25,10.88,17000,4.36515741113074,4.63345489103439,4.36515741113074,4.63345489103439,39918.3771828431,0.0,1.0
1999-03-23,10.63,11.0,10.63,10.88,7800,4.52698763710437,4.6845591729208,4.52698763710437,4.63345489103439,18315.4907074221,0.0,1.0
1999-03-24,10.63,10.63,10.63,10.63,1000,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,2348.13983428489,0.0,1.0
1999-03-25,10.63,10.63,10.63,10.63,0,4.52698763710437,4.52698763710437,4.52698763710437,4.52698763710437,0,0.0,1.0
1999-03-26,11.0,11.0,11.0,11.0,2100,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,4931.09365199827,0.0,1.0
1999-03-29,11.0,11.0,11.0,11.0,100,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,234.813983428489,0.0,1.0
1999-03-30,11.0,11.0,11.0,11.0,0,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,0,0.0,1.0
1999-03-31,10.88,10.88,10.88,10.88,100,4.63345489103439,4.63345489103439,4.63345489103439,4.63345489103439,234.813983428489,0.0,1.0
1999-04-01,10.88,10.88,10.88,10.88,0,4.63345489103439,4.63345489103439,4.63345489103439,4.63345489103439,0,0.0,1.0
1999-04-05,10.88,10.88,10.88,10.88,0,4.63345489103439,4.63345489103439,4.63345489103439,4.63345489103439,0,0.0,1.0
1999-04-06,10.75,10.75,10.75,10.75,12600,4.57809191899078,4.57809191899078,4.57809191899078,4.57809191899078,29586.5619119896,0.0,1.0
1999-04-07,10.81,10.81,10.81,10.81,100,4.60364405993398,4.60364405993398,4.60364405993398,4.60364405993398,234.813983428489,0.0,1.0
1999-04-08,11.0,11.0,11.0,11.0,7800,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,18315.4907074221,0.0,1.0
1999-04-09,11.0,11.0,11.0,11.0,0,4.6845591729208,4.6845591729208,4.6845591729208,4.6845591729208,0,0.0,1.0
1999-04-12,10.88,10.88,10.63,10.75,6300,4.63345489103439,4.63345489103439,4.52698763710437,4.57809191899078,14793.2809559948,0.0,1.0
1999-04-13,10.88,10.88,10.88,10.88,0,4.63345489103439,4.63345489103439,4.63345489103439,4.63345489103439,0,0.0,1.0
1999-04-14,10.88,10.88,10.88,10.88,0,4.63345489103439,4.63345489103439,4.63345489103439,4.63345489103439,0,0.0,1.0
1999-04-15,10.88,10.88,10.88,10.88,0,4.63345489103439,4.63345489103439,4.63345489103439,4.63345489103439,0,0.0,1.0
1999-04-16,11.25,11.25,11.0,11.0,7300,4.79102642685082,4.79102642685082,4.6845591729208,4.6845591729208,17141.4207902797,0.0,1.0
1999-04-19,11.25,11.25,11.25,11.25,0,4.89902680923743,4.89902680923743,4.89902680923743,4.89902680923743,0,0.2536,1.0
1999-04-20,11.25,11.25,11.25,11.25,0,4.89902680923743,4.89902680923743,4.89902680923743,4.89902680923743,0,0.0,1.0
1999-04-21,11.13,11.13,10.94,11.0,5200,4.84677052327223,4.84677052327223,4.76403140382733,4.79015954680993,11941.147145734,0.0,1.0
1999-04-22,11.38,11.38,11.38,11.38,1000,4.95563778569973,4.95563778569973,4.95563778569973,4.95563778569973,2296.3744511027,0.0,1.0
1999-04-23,11.38,11.38,11.38,11.38,0,4.95563778569973,4.95563778569973,4.95563778569973,4.95563778569973,0,0.0,1.0
1999-04-26,10.88,11.0,10.88,11.0,16000,4.73790326084473,4.79015954680993,4.73790326084473,4.79015954680993,36741.9912176432,0.0,1.0
1999-04-27,10.75,10.88,10.75,10.88,12500,4.68129228438243,4.73790326084473,4.68129228438243,4.73790326084473,28704.6806387837,0.0,1.0
1999-04-28,10.63,11.13,10.63,10.63,22600,4.62903599841723,4.84677052327223,4.62903599841723,4.62903599841723,51898.062594921,0.0,1.0
1999-04-29,11.0,11.13,10.75,10.75,21600,4.79015954680993,4.84677052327223,4.68129228438243,4.68129228438243,49601.6881438183,0.0,1.0
1999-04-30,11.38,12.0,11.25,11.25,76100,4.95563778569973,5.22562859651992,4.89902680923743,4.89902680923743,174754.095728915,0.0,1.0
1999-05-03,12.38,12.38,11.75,11.75,65300,5.39110683540972,5.39110683540972,5.11676133409242,5.11676133409242,149953.251657006,0.0,1.0
1999-05-04,12.75,12.75,12.38,12.38,260800,5.55223038380242,5.55223038380242,5.39110683540972,5.39110683540972,598894.456847583,0.0,1.0
1999-05-05,12.88,12.88,12.69,12.81,8300,5.60884136026472,5.60884136026472,5.52610224081982,5.57835852678502,19059.9079441524,0.0,1.0
1999-05-06,12.69,12.75,12.56,12.75,31400,5.52610224081982,5.55223038380242,5.46949126435752,5.55223038380242,72106.1577646247,0.0,1.0
1999-05-07,12.38,12.63,12.38,12.63,4300,5.39110683540972,5.49997409783722,5.39110683540972,5.49997409783722,9874.4101397416,0.0,1.0
1999-05-10,12.63,12.63,12.63,12.63,6300,5.49997409783722,5.49997409783722,5.49997409783722,5.49997409783722,14467.159041947,0.0,1.0
1999-05-11,11.63,12.13,11.38,12.13,27300,5.06450504812722,5.28223957298222,4.95563778569973,5.28223957298222,62691.0225151037,0.0,1.0
1999-05-12,11.38,11.38,11.38,11.38,5200,4.95563778569973,4.95563778569973,4.95563778569973,4.95563778569973,11941.147145734,0.0,1.0
1999-05-13,11.13,11.63,11.13,11.38,33600,4.84677052327223,5.06450504812722,4.84677052327223,4.95563778569973,77158.1815570506,0.0,1.0
1999-05-14,11.13,11.13,11.13,11.13,100,4.84677052327223,4.84677052327223,4.84677052327223,4.84677052327223,229.63744511027,0.0,1.0
1999-05-17,11.12,11.12,11.12,11.12,0,4.84241583277513,4.84241583277513,4.84241583277513,4.84241583277513,0,0.0,1.0
1999-05-18,11.5,11.5,11.25,11.38,16500,5.00789407166492,5.00789407166492,4.89902680923743,4.95563778569973,37890.1784431946,0.0,1.0
1999-05-19,11.25,11.56,11.25,11.56,1400,4.89902680923743,5.03402221464752,4.89902680923743,5.03402221464752,3214.92423154378,0.0,1.0
1999-05-20,11.25,11.25,11.25,11.25,0,4.89902680923743,4.89902680923743,4.89902680923743,4.89902680923743,0,0.0,1.0
1999-05-21,11.25,11.25,11.13,11.13,2200,4.89902680923743,4.89902680923743,4.84677052327223,4.84677052327223,5052.02379242593,0.0,1.0
1999-05-24,10.75,11.38,10.75,11.38,16800,4.68129228438243,4.95563778569973,4.68129228438243,4.95563778569973,38579.0907785253,0.0,1.0
1999-05-25,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-05-26,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-05-27,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-05-28,10.88,11.06,10.88,11.06,3100,4.73790326084473,4.81628768979253,4.73790326084473,4.81628768979253,7118.76079841836,0.0,1.0
1999-06-01,10.88,10.88,10.88,10.88,0,4.73790326084473,4.73790326084473,4.73790326084473,4.73790326084473,0,0.0,1.0
1999-06-02,10.81,10.81,10.81,10.81,400,4.70742042736503,4.70742042736503,4.70742042736503,4.70742042736503,918.549780441079,0.0,1.0
1999-06-03,11.0,11.13,11.0,11.13,9600,4.79015954680993,4.84677052327223,4.79015954680993,4.84677052327223,22045.1947305859,0.0,1.0
1999-06-04,10.56,10.81,10.56,10.81,8400,4.59855316493753,4.70742042736503,4.59855316493753,4.70742042736503,19289.5453892627,0.0,1.0
1999-06-07,10.5,11.0,10.5,11.0,21000,4.57242502195493,4.79015954680993,4.57242502195493,4.79015954680993,48223.8634731567,0.0,1.0
1999-06-08,10.5,10.56,10.5,10.56,23100,4.57242502195493,4.59855316493753,4.57242502195493,4.59855316493753,53046.2498204724,0.0,1.0
1999-06-09,10.5,10.5,10.5,10.5,0,4.57242502195493,4.57242502195493,4.57242502195493,4.57242502195493,0,0.0,1.0
1999-06-10,10.31,10.38,10.31,10.38,11700,4.48968590251003,4.52016873598973,4.48968590251003,4.52016873598973,26867.5810779016,0.0,1.0
1999-06-11,10.31,10.31,10.31,10.31,0,4.48968590251003,4.48968590251003,4.48968590251003,4.48968590251003,0,0.0,1.0
1999-06-14,10.31,10.31,10.31,10.31,0,4.48968590251003,4.48968590251003,4.48968590251003,4.48968590251003,0,0.0,1.0
1999-06-15,10.31,10.63,10.31,10.63,5400,4.48968590251003,4.62903599841723,4.48968590251003,4.62903599841723,12400.4220359546,0.0,1.0
1999-06-16,10.2,10.25,10.2,10.25,41000,4.44178430704193,4.46355775952743,4.44178430704193,4.46355775952743,94151.3524952107,0.0,1.0
1999-06-17,10.2,10.2,10.2,10.2,0,4.44178430704193,4.44178430704193,4.44178430704193,4.44178430704193,0,0.0,1.0
1999-06-18,10.38,10.75,10.38,10.75,600,4.52016873598973,4.68129228438243,4.52016873598973,4.68129228438243,1377.82467066162,0.0,1.0
1999-06-21,10.38,10.38,10.38,10.38,1400,4.52016873598973,4.52016873598973,4.52016873598973,4.52016873598973,3214.92423154378,0.0,1.0
1999-06-22,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-06-23,10.5,10.63,10.25,10.5,173700,4.57242502195493,4.62903599841723,4.46355775952743,4.57242502195493,398880.242156539,0.0,1.0
1999-06-24,10.88,10.88,10.5,10.5,94200,4.73790326084473,4.73790326084473,4.57242502195493,4.57242502195493,216318.473293874,0.0,1.0
1999-06-25,11.0,11.0,11.0,11.0,500,4.79015954680993,4.79015954680993,4.79015954680993,4.79015954680993,1148.18722555135,0.0,1.0
1999-06-28,11.0,11.0,10.88,11.0,1600,4.79015954680993,4.79015954680993,4.73790326084473,4.79015954680993,3674.19912176432,0.0,1.0
1999-06-29,11.0,11.0,11.0,11.0,0,4.79015954680993,4.79015954680993,4.79015954680993,4.79015954680993,0,0.0,1.0
1999-06-30,11.0,11.0,11.0,11.0,400,4.79015954680993,4.79015954680993,4.79015954680993,4.79015954680993,918.549780441079,0.0,1.0
1999-07-01,11.19,11.19,11.0,11.0,9300,4.87289866625483,4.87289866625483,4.79015954680993,4.79015954680993,21356.2823952551,0.0,1.0
1999-07-02,11.38,11.38,11.25,11.25,4200,4.95563778569973,4.95563778569973,4.89902680923743,4.89902680923743,9644.77269463133,0.0,1.0
1999-07-06,11.38,11.38,11.38,11.38,0,4.95563778569973,4.95563778569973,4.95563778569973,4.95563778569973,0,0.0,1.0
1999-07-07,11.0,11.0,11.0,11.0,1000,4.79015954680993,4.79015954680993,4.79015954680993,4.79015954680993,2296.3744511027,0.0,1.0
1999-07-08,10.81,11.0,10.81,11.0,9300,4.70742042736503,4.79015954680993,4.70742042736503,4.79015954680993,21356.2823952551,0.0,1.0
1999-07-09,10.81,10.81,10.81,10.81,0,4.70742042736503,4.70742042736503,4.70742042736503,4.70742042736503,0,0.0,1.0
1999-07-12,10.38,10.81,10.38,10.81,6000,4.52016873598973,4.70742042736503,4.52016873598973,4.70742042736503,13778.2467066162,0.0,1.0
1999-07-13,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-07-14,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-07-15,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-07-16,10.75,10.75,10.38,10.38,12600,4.68129228438243,4.68129228438243,4.52016873598973,4.52016873598973,28934.318083894,0.0,1.0
1999-07-19,11.0,11.0,10.5,10.5,4200,4.79015954680993,4.79015954680993,4.57242502195493,4.57242502195493,9644.77269463133,0.0,1.0
1999-07-20,10.75,10.75,10.75,10.75,1000,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,2296.3744511027,0.0,1.0
1999-07-21,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-07-22,10.75,11.38,10.75,11.0,15400,4.68129228438243,4.95563778569973,4.68129228438243,4.79015954680993,35364.1665469816,0.0,1.0
1999-07-23,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-07-26,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-07-27,11.13,11.13,10.75,10.75,1300,4.84677052327223,4.84677052327223,4.68129228438243,4.68129228438243,2985.28678643351,0.0,1.0
1999-07-28,11.12,11.12,11.12,11.12,0,4.84241583277513,4.84241583277513,4.84241583277513,4.84241583277513,0,0.0,1.0
1999-07-29,11.0,11.0,11.0,11.0,1000,4.79015954680993,4.79015954680993,4.79015954680993,4.79015954680993,2296.3744511027,0.0,1.0
1999-07-30,11.0,11.0,11.0,11.0,0,4.79015954680993,4.79015954680993,4.79015954680993,4.79015954680993,0,0.0,1.0
1999-08-02,11.0,11.0,11.0,11.0,0,4.79015954680993,4.79015954680993,4.79015954680993,4.79015954680993,0,0.0,1.0
1999-08-03,11.25,11.25,11.25,11.25,1000,4.89902680923743,4.89902680923743,4.89902680923743,4.89902680923743,2296.3744511027,0.0,1.0
1999-08-04,10.63,10.63,10.63,10.63,3100,4.62903599841723,4.62903599841723,4.62903599841723,4.62903599841723,7118.76079841837,0.0,1.0
1999-08-05,10.88,10.88,10.88,10.88,3100,4.73790326084473,4.73790326084473,4.73790326084473,4.73790326084473,7118.76079841836,0.0,1.0
1999-08-06,10.63,10.63,10.63,10.63,200,4.62903599841723,4.62903599841723,4.62903599841723,4.62903599841723,459.27489022054,0.0,1.0
1999-08-09,10.63,10.63,10.63,10.63,1400,4.62903599841723,4.62903599841723,4.62903599841723,4.62903599841723,3214.92423154378,0.0,1.0
1999-08-10,10.63,10.63,10.63,10.63,0,4.62903599841723,4.62903599841723,4.62903599841723,4.62903599841723,0,0.0,1.0
1999-08-11,10.75,10.75,10.63,10.69,50500,4.68129228438243,4.68129228438243,4.62903599841723,4.65516414139983,115966.909780686,0.0,1.0
1999-08-12,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-08-13,10.75,10.75,10.75,10.75,0,4.68129228438243,4.68129228438243,4.68129228438243,4.68129228438243,0,0.0,1.0
1999-08-16,10.63,10.63,10.63,10.63,200,4.62903599841723,4.62903599841723,4.62903599841723,4.62903599841723,459.27489022054,0.0,1.0
1999-08-17,10.63,10.63,10.63,10.63,0,4.62903599841723,4.62903599841723,4.62903599841723,4.62903599841723,0,0.0,1.0
1999-08-18,10.5,10.63,10.5,10.63,2800,4.57242502195493,4.62903599841723,4.57242502195493,4.62903599841723,6429.84846308756,0.0,1.0
1999-08-19,10.44,10.44,10.44,10.44,200,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,459.27489022054,0.0,1.0
1999-08-20,10.44,10.44,10.44,10.44,500,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,1148.18722555135,0.0,1.0
1999-08-23,10.44,10.44,10.44,10.44,0,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,0,0.0,1.0
1999-08-24,10.25,10.38,10.25,10.38,5400,4.46355775952743,4.52016873598973,4.46355775952743,4.52016873598973,12400.4220359546,0.0,1.0
1999-08-25,10.63,10.63,10.38,10.38,6300,4.62903599841723,4.62903599841723,4.52016873598973,4.52016873598973,14467.159041947,0.0,1.0
1999-08-26,10.38,10.38,10.38,10.38,1800,4.52016873598973,4.52016873598973,4.52016873598973,4.52016873598973,4133.47401198486,0.0,1.0
1999-08-27,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-08-30,10.38,10.38,10.38,10.38,9400,4.52016873598973,4.52016873598973,4.52016873598973,4.52016873598973,21585.9198403654,0.0,1.0
1999-08-31,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-09-01,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-09-02,10.37,10.37,10.37,10.37,0,4.51581404549263,4.51581404549263,4.51581404549263,4.51581404549263,0,0.0,1.0
1999-09-03,9.625,10.25,9.0,10.25,540600,4.19138960345869,4.46355775952743,3.91922144738994,4.46355775952743,1241420.02826612,0.0,1.0
1999-09-07,10.13,10.25,9.75,9.875,14100,4.41130147356223,4.46355775952743,4.24582323467244,4.30025686588619,32378.8797605481,0.0,1.0
1999-09-08,10.19,10.5,10.13,10.13,52000,4.43742961654483,4.57242502195493,4.41130147356223,4.41130147356223,119411.47145734,0.0,1.0
1999-09-09,10.19,10.19,10.19,10.19,0,4.43742961654483,4.43742961654483,4.43742961654483,4.43742961654483,0,0.0,1.0
1999-09-10,10.63,11.06,10.56,10.56,111700,4.62903599841723,4.81628768979253,4.59855316493753,4.59855316493753,256505.026188171,0.0,1.0
1999-09-13,10.63,10.63,10.63,10.63,2100,4.62903599841723,4.62903599841723,4.62903599841723,4.62903599841723,4822.38634731567,0.0,1.0
1999-09-14,10.5,10.56,10.31,10.5,38300,4.57242502195493,4.59855316493753,4.48968590251003,4.57242502195493,87951.1414772334,0.0,1.0
1999-09-15,10.31,10.5,10.31,10.5,19200,4.48968590251003,4.57242502195493,4.48968590251003,4.57242502195493,44090.3894611718,0.0,1.0
1999-09-16,10.25,10.31,10.25,10.31,23900,4.46355775952743,4.48968590251003,4.46355775952743,4.48968590251003,54883.3493813545,0.0,1.0
1999-09-17,10.38,10.38,10.38,10.38,1000,4.52016873598973,4.52016873598973,4.52016873598973,4.52016873598973,2296.3744511027,0.0,1.0
1999-09-20,10.13,10.13,10.13,10.13,1700,4.41130147356223,4.41130147356223,4.41130147356223,4.41130147356223,3903.83656687459,0.0,1.0
1999-09-21,10.12,10.12,10.12,10.12,0,4.40694678306513,4.40694678306513,4.40694678306513,4.40694678306513,0,0.0,1.0
1999-09-22,10.12,10.12,10.12,10.12,0,4.40694678306513,4.40694678306513,4.40694678306513,4.40694678306513,0,0.0,1.0
1999-09-23,10.12,10.12,10.12,10.12,0,4.40694678306513,4.40694678306513,4.40694678306513,4.40694678306513,0,0.0,1.0
1999-09-24,10.12,10.12,10.12,10.12,0,4.40694678306513,4.40694678306513,4.40694678306513,4.40694678306513,0,0.0,1.0
1999-09-27,10.5,10.5,10.38,10.38,18900,4.57242502195493,4.57242502195493,4.52016873598973,4.52016873598973,43401.477125841,0.0,1.0
1999-09-28,10.88,11.0,10.81,10.81,10400,4.73790326084473,4.79015954680993,4.70742042736503,4.70742042736503,23882.2942914681,0.0,1.0
1999-09-29,10.88,10.88,10.88,10.88,2100,4.73790326084473,4.73790326084473,4.73790326084473,4.73790326084473,4822.38634731567,0.0,1.0
1999-09-30,10.94,10.94,10.75,10.75,11000,4.76403140382733,4.76403140382733,4.68129228438243,4.68129228438243,25260.1189621297,0.0,1.0
1999-10-01,10.94,10.94,10.94,10.94,0,4.76403140382733,4.76403140382733,4.76403140382733,4.76403140382733,0,0.0,1.0
1999-10-04,10.94,10.94,10.94,10.94,0,4.76403140382733,4.76403140382733,4.76403140382733,4.76403140382733,0,0.0,1.0
1999-10-05,10.5,10.5,10.5,10.5,3400,4.57242502195493,4.57242502195493,4.57242502195493,4.57242502195493,7807.67313374918,0.0,1.0
1999-10-06,10.44,10.44,10.44,10.44,300,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,688.91233533081,0.0,1.0
1999-10-07,10.44,10.44,10.44,10.44,0,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,0,0.0,1.0
1999-10-08,10.44,10.44,10.44,10.44,0,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,0,0.0,1.0
1999-10-11,10.44,10.44,10.44,10.44,0,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,0,0.0,1.0
1999-10-12,10.5,10.5,10.5,10.5,21100,4.57242502195493,4.57242502195493,4.57242502195493,4.57242502195493,48453.500918267,0.0,1.0
1999-10-13,10.25,10.5,10.19,10.38,53800,4.46355775952743,4.57242502195493,4.43742961654483,4.52016873598973,123544.945469325,0.0,1.0
1999-10-14,10.19,10.19,10.19,10.19,500,4.43742961654483,4.43742961654483,4.43742961654483,4.43742961654483,1148.18722555135,0.0,1.0
1999-10-15,10.19,10.19,10.19,10.19,0,4.43742961654483,4.43742961654483,4.43742961654483,4.43742961654483,0,0.0,1.0
1999-10-18,10.19,10.19,10.19,10.19,0,4.43742961654483,4.43742961654483,4.43742961654483,4.43742961654483,0,0.0,1.0
1999-10-19,10.19,10.19,10.19,10.19,0,4.43742961654483,4.43742961654483,4.43742961654483,4.43742961654483,0,0.0,1.0
1999-10-20,10.19,10.19,10.19,10.19,0,4.43742961654483,4.43742961654483,4.43742961654483,4.43742961654483,0,0.0,1.0
1999-10-21,10.44,10.44,10.44,10.44,23100,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,53046.2498204724,0.0,1.0
1999-10-22,10.5,10.5,10.44,10.44,25000,4.57242502195493,4.57242502195493,4.54629687897233,4.54629687897233,57409.3612775675,0.0,1.0
1999-10-25,10.31,10.31,10.31,10.31,2600,4.48968590251003,4.48968590251003,4.48968590251003,4.48968590251003,5970.57357286702,0.0,1.0
1999-10-26,10.44,10.44,10.25,10.25,2700,4.54629687897233,4.54629687897233,4.46355775952743,4.46355775952743,6200.21101797729,0.0,1.0
1999-10-27,10.44,10.44,10.44,10.44,0,4.54629687897233,4.54629687897233,4.54629687897233,4.54629687897233,0,0.0,1.0
1999-10-28,10.5,10.5,10.13,10.13,1400,4.57242502195493,4.57242502195493,4.41130147356223,4.41130147356223,3214.92423154378,0.0,1.0
1999-10-29,10.5,10.5,10.5,10.5,0,4.57242502195493,4.57242502195493,4.57242502195493,4.57242502195493,0,0.0,1.0
1999-11-01,10.5,10.5,10.5,10.5,0,4.57242502195493,4.57242502195493,4.57242502195493,4.57242502195493,0,0.0,1.0
1999-11-02,10.5,10.5,10.5,10.5,0,4.57242502195493,4.57242502195493,4.57242502195493,4.57242502195493,0,0.0,1.0
1999-11-03,10.56,10.81,10.38,10.38,19000,4.59855316493753,4.70742042736503,4.52016873598973,4.52016873598973,43631.1145709513,0.0,1.0
1999-11-04,10.56,10.56,10.56,10.56,0,4.59855316493753,4.59855316493753,4.59855316493753,4.59855316493753,0,0.0,1.0
1999-11-05,10.56,10.56,10.56,10.56,0,4.59855316493753,4.59855316493753,4.59855316493753,4.59855316493753,0,0.0,1.0
1999-11-08,10.56,10.56,10.56,10.56,4200,4.59855316493753,4.59855316493753,4.59855316493753,4.59855316493753,9644.77269463134,0.0,1.0
1999-11-09,10.56,10.56,10.38,10.38,1500,4.59855316493753,4.59855316493753,4.52016873598973,4.52016873598973,3444.56167665405,0.0,1.0
1999-11-10,10.38,10.38,10.38,10.38,16300,4.52016873598973,4.52016873598973,4.52016873598973,4.52016873598973,37430.903552974,0.0,1.0
1999-11-11,10.31,10.31,10.31,10.31,200,4.48968590251003,4.48968590251003,4.48968590251003,4.48968590251003,459.27489022054,0.0,1.0
1999-11-12,10.38,10.38,10.38,10.38,4700,4.52016873598973,4.52016873598973,4.52016873598973,4.52016873598973,10792.9599201827,0.0,1.0
1999-11-15,10.5,10.5,10.25,10.25,2700,4.57242502195493,4.57242502195493,4.46355775952743,4.46355775952743,6200.21101797729,0.0,1.0
1999-11-16,10.13,10.13,10.13,10.13,100,4.41130147356223,4.41130147356223,4.41130147356223,4.41130147356223,229.63744511027,0.0,1.0
1999-11-17,10.0,10.13,9.875,10.13,152000,4.35469049709993,4.41130147356223,4.30025686588619,4.41130147356223,349048.916567611,0.0,1.0
1999-11-18,10.0,10.0,10.0,10.0,0,4.35469049709993,4.35469049709993,4.35469049709993,4.35469049709993,0,0.0,1.0
1999-11-19,10.31,10.31,10.25,10.25,2600,4.48968590251003,4.48968590251003,4.46355775952743,4.46355775952743,5970.57357286702,0.0,1.0
1999-11-22,10.31,10.31,10.31,10.31,0,4.48968590251003,4.48968590251003,4.48968590251003,4.48968590251003,0,0.0,1.0
1999-11-23,9.875,10.0,9.875,10.0,1300,4.30025686588619,4.35469049709993,4.30025686588619,4.35469049709993,2985.2867864335,0.0,1.0
1999-11-24,9.813,10.0,9.563,10.0,17100,4.66470091358848,4.75359310464535,4.54586108597235,4.75359310464535,35972.7886328541,0.8989,1.0
1999-11-26,9.81,9.81,9.81,9.81,0,4.66327483565709,4.66327483565709,4.66327483565709,4.66327483565709,0,0.0,1.0
1999-11-29,9.813,9.813,9.813,9.813,300,4.66470091358848,4.66470091358848,4.66470091358848,4.66470091358848,631.101554962353,0.0,1.0
1999-11-30,9.5,9.813,9.0,9.813,21000,4.51591344941308,4.66470091358848,4.27823379418081,4.66470091358848,44177.1088473647,0.0,1.0
1999-12-01,9.375,9.375,9.375,9.375,6300,4.45649353560501,4.45649353560501,4.45649353560501,4.45649353560501,13253.1326542094,0.0,1.0
1999-12-02,9.5,9.5,9.5,9.5,100,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,210.367184987451,0.0,1.0
1999-12-03,9.5,9.625,9.5,9.5,4400,4.51591344941308,4.57533336322115,4.51591344941308,4.51591344941308,9256.15613944785,0.0,1.0
1999-12-06,9.375,9.5,9.375,9.5,11500,4.45649353560501,4.51591344941308,4.45649353560501,4.51591344941308,24192.2262735569,0.0,1.0
1999-12-07,9.875,9.875,9.875,9.875,600,4.69417319083728,4.69417319083728,4.69417319083728,4.69417319083728,1262.20310992471,0.0,1.0
1999-12-08,9.75,9.75,9.75,9.75,100,4.63475327702921,4.63475327702921,4.63475327702921,4.63475327702921,210.367184987451,0.0,1.0
1999-12-09,9.375,9.625,9.375,9.625,3300,4.45649353560501,4.57533336322115,4.45649353560501,4.57533336322115,6942.11710458589,0.0,1.0
1999-12-10,9.37,9.37,9.37,9.37,0,4.45411673905269,4.45411673905269,4.45411673905269,4.45411673905269,0,0.0,1.0
1999-12-13,9.375,9.375,9.375,9.375,100,4.45649353560501,4.45649353560501,4.45649353560501,4.45649353560501,210.367184987451,0.0,1.0
1999-12-14,9.063,9.375,9.063,9.375,16800,4.30818143074008,4.45649353560501,4.30818143074008,4.45649353560501,35341.6870778918,0.0,1.0
1999-12-15,9.313,9.313,9.188,9.188,500,4.42702125835621,4.42702125835621,4.36760134454814,4.36760134454814,1051.83592493726,0.0,1.0
1999-12-16,8.938,9.313,8.938,9.313,600,4.24876151693201,4.42702125835621,4.24876151693201,4.42702125835621,1262.20310992471,0.0,1.0
1999-12-17,9.375,9.375,9.0,9.0,1500,4.45649353560501,4.45649353560501,4.27823379418081,4.27823379418081,3155.50777481177,0.0,1.0
1999-12-20,9.375,9.375,9.0,9.0,4400,4.45649353560501,4.45649353560501,4.27823379418081,4.27823379418081,9256.15613944786,0.0,1.0
1999-12-21,9.25,9.25,9.0,9.0,1000,4.39707362179695,4.39707362179695,4.27823379418081,4.27823379418081,2103.67184987451,0.0,1.0
1999-12-22,9.5,9.5,9.5,9.5,1000,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,2103.67184987451,0.0,1.0
1999-12-23,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
1999-12-27,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
1999-12-28,9.5,9.5,9.125,9.125,3600,4.51591344941308,4.51591344941308,4.33765370798888,4.33765370798888,7573.21865954824,0.0,1.0
1999-12-29,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
1999-12-30,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
1999-12-31,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
2000-01-03,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
2000-01-04,9.25,9.625,9.0,9.25,8700,4.39707362179695,4.57533336322115,4.27823379418081,4.39707362179695,18301.9450939082,0.0,1.0
2000-01-05,9.25,9.25,9.25,9.25,0,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,0,0.0,1.0
2000-01-06,9.0,9.5,9.0,9.5,9600,4.27823379418081,4.51591344941308,4.27823379418081,4.51591344941308,20195.2497587953,0.0,1.0
2000-01-07,9.0,9.0,9.0,9.0,0,4.27823379418081,4.27823379418081,4.27823379418081,4.27823379418081,0,0.0,1.0
2000-01-10,9.0,9.0,9.0,9.0,0,4.27823379418081,4.27823379418081,4.27823379418081,4.27823379418081,0,0.0,1.0
2000-01-11,9.5,9.5,9.5,9.5,2100,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,4417.71088473647,0.0,1.0
2000-01-12,9.375,9.5,9.375,9.5,2500,4.45649353560501,4.51591344941308,4.45649353560501,4.51591344941308,5259.17962468628,0.0,1.0
2000-01-13,9.25,9.25,9.25,9.25,1000,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,2103.67184987451,0.0,1.0
2000-01-14,9.125,9.141,9.125,9.141,400,4.33765370798888,4.34525945695631,4.33765370798888,4.34525945695631,841.468739949804,0.0,1.0
2000-01-18,9.125,9.125,9.125,9.125,1100,4.33765370798888,4.33765370798888,4.33765370798888,4.33765370798888,2314.03903486196,0.0,1.0
2000-01-19,9.5,9.5,9.5,9.5,100,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,210.367184987451,0.0,1.0
2000-01-20,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
2000-01-21,9.5,9.5,9.5,9.5,0,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,0,0.0,1.0
2000-01-24,9.125,9.375,9.0,9.375,7000,4.33765370798888,4.45649353560501,4.27823379418081,4.45649353560501,14725.7029491216,0.0,1.0
2000-01-25,9.13,9.13,9.13,9.13,0,4.3400305045412,4.3400305045412,4.3400305045412,4.3400305045412,0,0.0,1.0
2000-01-26,9.13,9.13,9.13,9.13,0,4.3400305045412,4.3400305045412,4.3400305045412,4.3400305045412,0,0.0,1.0
2000-01-27,9.0,9.0,9.0,9.0,1000,4.27823379418081,4.27823379418081,4.27823379418081,4.27823379418081,2103.67184987451,0.0,1.0
2000-01-28,9.0,9.0,9.0,9.0,700,4.27823379418081,4.27823379418081,4.27823379418081,4.27823379418081,1472.57029491216,0.0,1.0
2000-01-31,9.25,9.25,9.25,9.25,500,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,1051.83592493725,0.0,1.0
2000-02-01,8.75,8.813,8.75,8.813,2100,4.15939396656468,4.18934160312394,4.15939396656468,4.18934160312394,4417.71088473647,0.0,1.0
2000-02-02,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-02-03,9.0,9.0,9.0,9.0,900,4.27823379418081,4.27823379418081,4.27823379418081,4.27823379418081,1893.30466488706,0.0,1.0
2000-02-04,9.0,9.0,9.0,9.0,0,4.27823379418081,4.27823379418081,4.27823379418081,4.27823379418081,0,0.0,1.0
2000-02-07,8.688,8.688,8.688,8.688,100,4.12992168931588,4.12992168931588,4.12992168931588,4.12992168931588,210.367184987451,0.0,1.0
2000-02-08,9.719,9.719,8.75,8.75,2400,4.62001713840481,4.62001713840481,4.15939396656468,4.15939396656468,5048.81243969883,0.0,1.0
2000-02-09,9.375,9.875,9.0,9.875,7100,4.45649353560501,4.69417319083728,4.27823379418081,4.69417319083728,14936.070134109,0.0,1.0
2000-02-10,9.37,9.37,9.37,9.37,0,4.45411673905269,4.45411673905269,4.45411673905269,4.45411673905269,0,0.0,1.0
2000-02-11,8.688,8.688,8.688,8.688,800,4.12992168931588,4.12992168931588,4.12992168931588,4.12992168931588,1682.93747989961,0.0,1.0
2000-02-14,8.625,8.625,8.625,8.625,1000,4.09997405275661,4.09997405275661,4.09997405275661,4.09997405275661,2103.67184987451,0.0,1.0
2000-02-15,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-02-16,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-02-17,9.25,9.313,9.25,9.313,4700,4.39707362179695,4.42702125835621,4.39707362179695,4.42702125835621,9887.2576944102,0.0,1.0
2000-02-18,8.5,9.375,8.5,9.0,2700,4.04055413894854,4.45649353560501,4.04055413894854,4.27823379418081,5679.91399466119,0.0,1.0
2000-02-22,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-02-23,8.5,9.063,8.5,9.063,7600,4.04055413894854,4.30818143074008,4.04055413894854,4.30818143074008,15987.9060590463,0.0,1.0
2000-02-24,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-02-25,8.5,8.5,8.5,8.5,7800,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,16408.6404290212,0.0,1.0
2000-02-28,8.875,8.875,8.875,8.875,300,4.21881388037274,4.21881388037274,4.21881388037274,4.21881388037274,631.101554962354,0.0,1.0
2000-02-29,8.87,8.87,8.87,8.87,0,4.21643708382042,4.21643708382042,4.21643708382042,4.21643708382042,0,0.0,1.0
2000-03-01,8.87,8.87,8.87,8.87,0,4.21643708382042,4.21643708382042,4.21643708382042,4.21643708382042,0,0.0,1.0
2000-03-02,8.87,8.87,8.87,8.87,0,4.21643708382042,4.21643708382042,4.21643708382042,4.21643708382042,0,0.0,1.0
2000-03-03,8.25,8.25,8.25,8.25,500,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,1051.83592493726,0.0,1.0
2000-03-06,8.625,8.625,8.625,8.625,900,4.09997405275661,4.09997405275661,4.09997405275661,4.09997405275661,1893.30466488706,0.0,1.0
2000-03-07,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-03-08,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-03-09,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-03-10,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-03-13,8.25,8.625,8.25,8.625,2200,3.92171431133241,4.09997405275661,3.92171431133241,4.09997405275661,4628.07806972393,0.0,1.0
2000-03-14,9.0,9.0,8.25,8.25,15500,4.27823379418081,4.27823379418081,3.92171431133241,3.92171431133241,32606.9136730549,0.0,1.0
2000-03-15,9.13,9.13,9.0,9.0,4200,4.3400305045412,4.3400305045412,4.27823379418081,4.27823379418081,8835.42176947295,0.0,1.0
2000-03-16,10.0,10.0,9.25,9.25,7700,4.75359310464535,4.75359310464535,4.39707362179695,4.39707362179695,16198.2732440337,0.0,1.0
2000-03-17,10.0,10.25,9.625,10.0,52200,4.75359310464535,4.87243293226148,4.57533336322115,4.75359310464535,109811.670563449,0.0,1.0
2000-03-20,10.0,10.44,10.0,10.0,15200,4.75359310464535,4.96275120124974,4.75359310464535,4.75359310464535,31975.8121180926,0.0,1.0
2000-03-21,10.0,10.0,10.0,10.0,0,4.75359310464535,4.75359310464535,4.75359310464535,4.75359310464535,0,0.0,1.0
2000-03-22,10.0,10.0,10.0,10.0,0,4.75359310464535,4.75359310464535,4.75359310464535,4.75359310464535,0,0.0,1.0
2000-03-23,10.0,10.0,10.0,10.0,400,4.75359310464535,4.75359310464535,4.75359310464535,4.75359310464535,841.468739949804,0.0,1.0
2000-03-24,10.0,10.0,10.0,10.0,0,4.75359310464535,4.75359310464535,4.75359310464535,4.75359310464535,0,0.0,1.0
2000-03-27,9.438,9.875,9.438,9.875,2600,4.48644117216428,4.69417319083728,4.48644117216428,4.69417319083728,5469.54680967373,0.0,1.0
2000-03-28,9.438,9.438,9.438,9.438,700,4.48644117216428,4.48644117216428,4.48644117216428,4.48644117216428,1472.57029491216,0.0,1.0
2000-03-29,9.44,9.44,9.44,9.44,0,4.48739189078521,4.48739189078521,4.48739189078521,4.48739189078521,0,0.0,1.0
2000-03-30,9.5,9.875,9.5,9.875,1500,4.51591344941308,4.69417319083728,4.51591344941308,4.69417319083728,3155.50777481177,0.0,1.0
2000-03-31,8.75,9.5,8.75,9.5,1400,4.15939396656468,4.51591344941308,4.15939396656468,4.51591344941308,2945.14058982431,0.0,1.0
2000-04-03,8.5,8.625,8.5,8.625,700,4.04055413894854,4.09997405275661,4.04055413894854,4.09997405275661,1472.57029491216,0.0,1.0
2000-04-04,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-04-05,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-04-06,10.0,10.13,9.375,9.375,2200,4.75359310464535,4.81538981500574,4.45649353560501,4.45649353560501,4628.07806972392,0.0,1.0
2000-04-07,10.0,10.0,10.0,10.0,0,4.75359310464535,4.75359310464535,4.75359310464535,4.75359310464535,0,0.0,1.0
2000-04-10,9.125,9.375,9.0,9.375,20500,4.33765370798888,4.45649353560501,4.27823379418081,4.45649353560501,43125.2729224275,0.0,1.0
2000-04-11,9.13,9.13,9.13,9.13,0,4.3400305045412,4.3400305045412,4.3400305045412,4.3400305045412,0,0.0,1.0
2000-04-12,9.13,9.13,9.13,9.13,0,4.3400305045412,4.3400305045412,4.3400305045412,4.3400305045412,0,0.0,1.0
2000-04-13,9.13,9.13,9.13,9.13,0,4.3400305045412,4.3400305045412,4.3400305045412,4.3400305045412,0,0.0,1.0
2000-04-14,9.25,9.25,9.25,9.25,800,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,1682.93747989961,0.0,1.0
2000-04-17,9.25,9.25,9.25,9.25,0,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,0,0.0,1.0
2000-04-18,9.25,9.25,9.25,9.25,0,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,0,0.0,1.0
2000-04-19,9.25,9.25,9.25,9.25,0,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,0,0.0,1.0
2000-04-20,9.25,9.25,9.25,9.25,0,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,0,0.0,1.0
2000-04-24,9.25,9.25,9.25,9.25,0,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,0,0.0,1.0
2000-04-25,9.313,9.313,9.313,9.313,100,4.42702125835621,4.42702125835621,4.42702125835621,4.42702125835621,210.367184987451,0.0,1.0
2000-04-26,9.31,9.31,9.31,9.31,0,4.42559518042482,4.42559518042482,4.42559518042482,4.42559518042482,0,0.0,1.0
2000-04-27,9.31,9.31,9.31,9.31,0,4.42559518042482,4.42559518042482,4.42559518042482,4.42559518042482,0,0.0,1.0
2000-04-28,9.875,9.875,9.875,9.875,200,4.69417319083728,4.69417319083728,4.69417319083728,4.69417319083728,420.734369974902,0.0,1.0
2000-05-01,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-02,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-03,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-04,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-05,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-08,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-09,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-10,9.375,9.875,9.375,9.875,22200,4.45649353560501,4.69417319083728,4.45649353560501,4.69417319083728,46701.5150672142,0.0,1.0
2000-05-11,9.375,9.375,9.375,9.375,200,4.45649353560501,4.45649353560501,4.45649353560501,4.45649353560501,420.734369974903,0.0,1.0
2000-05-12,9.375,9.375,9.375,9.375,100,4.45649353560501,4.45649353560501,4.45649353560501,4.45649353560501,210.367184987451,0.0,1.0
2000-05-15,9.875,9.875,9.875,9.875,700,4.69417319083728,4.69417319083728,4.69417319083728,4.69417319083728,1472.57029491216,0.0,1.0
2000-05-16,9.88,9.88,9.88,9.88,0,4.6965499873896,4.6965499873896,4.6965499873896,4.6965499873896,0,0.0,1.0
2000-05-17,9.5,9.5,9.5,9.5,100,4.51591344941308,4.51591344941308,4.51591344941308,4.51591344941308,210.367184987451,0.0,1.0
2000-05-18,9.25,9.5,9.25,9.5,3400,4.39707362179695,4.51591344941308,4.39707362179695,4.51591344941308,7152.48428957333,0.0,1.0
2000-05-19,9.25,9.25,9.25,9.25,5700,4.39707362179695,4.39707362179695,4.39707362179695,4.39707362179695,11990.9295442847,0.0,1.0
2000-05-22,8.75,9.125,8.75,9.125,14700,4.15939396656468,4.33765370798888,4.15939396656468,4.33765370798888,30923.9761931553,0.0,1.0
2000-05-23,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-05-24,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-05-25,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-05-26,8.75,8.75,8.75,8.75,1100,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,2314.03903486196,0.0,1.0
2000-05-30,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-05-31,8.75,8.75,8.75,8.75,2300,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,4838.44525471137,0.0,1.0
2000-06-01,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-06-02,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-06-05,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-06-06,8.5,8.625,8.5,8.625,6300,4.04055413894854,4.09997405275661,4.04055413894854,4.09997405275661,13253.1326542094,0.0,1.0
2000-06-07,7.938,9.563,7.875,9.563,16800,3.77340220646748,4.54586108597235,3.74345456990821,4.54586108597235,35341.6870778918,0.0,1.0
2000-06-08,8.75,8.938,8.75,8.938,1100,4.15939396656468,4.24876151693201,4.15939396656468,4.24876151693201,2314.03903486196,0.0,1.0
2000-06-09,8.75,8.75,8.75,8.75,0,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,0,0.0,1.0
2000-06-12,8.063,8.938,7.875,8.0,12400,3.83282212027554,4.24876151693201,3.74345456990821,3.80287448371628,26085.530938444,0.0,1.0
2000-06-13,8.06,8.06,8.06,8.06,0,3.83139604234415,3.83139604234415,3.83139604234415,3.83139604234415,0,0.0,1.0
2000-06-14,8.06,8.06,8.06,8.06,0,3.83139604234415,3.83139604234415,3.83139604234415,3.83139604234415,0,0.0,1.0
2000-06-15,8.375,8.5,8.25,8.25,10400,3.98113422514048,4.04055413894854,3.92171431133241,3.92171431133241,21878.1872386949,0.0,1.0
2000-06-16,8.0,8.438,8.0,8.438,2100,3.80287448371628,4.01108186169974,3.80287448371628,4.01108186169974,4417.71088473647,0.0,1.0
2000-06-19,8.0,8.0,8.0,8.0,4200,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,8835.42176947294,0.0,1.0
2000-06-20,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-06-21,8.0,8.0,8.0,8.0,1600,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,3365.87495979922,0.0,1.0
2000-06-22,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-06-23,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-06-26,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-06-27,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-06-28,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-06-29,8.688,8.688,8.688,8.688,1600,4.12992168931588,4.12992168931588,4.12992168931588,4.12992168931588,3365.87495979922,0.0,1.0
2000-06-30,8.625,8.625,8.188,8.188,4200,4.09997405275661,4.09997405275661,3.89224203408361,3.89224203408361,8835.42176947295,0.0,1.0
2000-07-03,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-07-05,8.625,8.625,8.625,8.625,6400,4.09997405275661,4.09997405275661,4.09997405275661,4.09997405275661,13463.4998391969,0.0,1.0
2000-07-06,8.25,8.25,8.25,8.25,3300,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,6942.11710458589,0.0,1.0
2000-07-07,8.25,8.25,8.25,8.25,0,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,0,0.0,1.0
2000-07-10,8.125,8.125,8.125,8.125,100,3.86229439752434,3.86229439752434,3.86229439752434,3.86229439752434,210.367184987451,0.0,1.0
2000-07-11,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-12,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-13,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-14,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-17,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-18,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-19,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-20,8.375,8.375,8.25,8.375,10300,3.98113422514048,3.98113422514048,3.92171431133241,3.98113422514048,21667.8200537075,0.0,1.0
2000-07-21,8.125,8.125,8.125,8.125,1000,3.86229439752434,3.86229439752434,3.86229439752434,3.86229439752434,2103.67184987451,0.0,1.0
2000-07-24,8.125,8.125,8.125,8.125,1000,3.86229439752434,3.86229439752434,3.86229439752434,3.86229439752434,2103.67184987451,0.0,1.0
2000-07-25,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-26,8.125,8.125,8.125,8.125,400,3.86229439752434,3.86229439752434,3.86229439752434,3.86229439752434,841.468739949806,0.0,1.0
2000-07-27,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-07-28,8.5,8.5,8.5,8.5,600,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,1262.20310992471,0.0,1.0
2000-07-31,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-08-01,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-08-02,8.5,8.5,8.5,8.5,400,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,841.468739949806,0.0,1.0
2000-08-03,8.25,8.25,8.25,8.25,2400,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,5048.81243969883,0.0,1.0
2000-08-04,8.125,8.125,8.125,8.125,1800,3.86229439752434,3.86229439752434,3.86229439752434,3.86229439752434,3786.60932977413,0.0,1.0
2000-08-07,8.125,8.125,8.125,8.125,1300,3.86229439752434,3.86229439752434,3.86229439752434,3.86229439752434,2734.77340483687,0.0,1.0
2000-08-08,8.125,8.125,8.125,8.125,200,3.86229439752434,3.86229439752434,3.86229439752434,3.86229439752434,420.734369974903,0.0,1.0
2000-08-09,8.25,8.25,8.25,8.25,1800,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,3786.60932977412,0.0,1.0
2000-08-10,8.125,8.25,8.125,8.125,4200,3.86229439752434,3.92171431133241,3.86229439752434,3.86229439752434,8835.42176947296,0.0,1.0
2000-08-11,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-08-14,8.25,8.25,8.125,8.125,27400,3.92171431133241,3.92171431133241,3.86229439752434,3.86229439752434,57640.6086865616,0.0,1.0
2000-08-15,8.25,8.25,8.125,8.125,0,3.92171431133241,3.92171431133241,3.86229439752434,3.86229439752434,0,0.0,1.0
2000-08-16,8.25,8.25,8.25,8.25,0,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,0,0.0,1.0
2000-08-17,8.25,8.313,8.188,8.281,36300,3.92171431133241,3.95166194789168,3.89224203408361,3.93645044995681,76363.2881504448,0.0,1.0
2000-08-18,8.563,8.625,8.188,8.313,343500,4.07050177550781,4.09997405275661,3.89224203408361,3.95166194789168,722611.280431895,0.0,1.0
2000-08-21,8.313,8.75,8.313,8.625,7800,3.95166194789168,4.15939396656468,3.95166194789168,4.09997405275661,16408.6404290212,0.0,1.0
2000-08-22,8.31,8.31,8.31,8.31,0,3.95023586996028,3.95023586996028,3.95023586996028,3.95023586996028,0,0.0,1.0
2000-08-23,8.875,8.875,8.625,8.625,19600,4.21881388037274,4.21881388037274,4.09997405275661,4.09997405275661,41231.9682575405,0.0,1.0
2000-08-24,8.75,9.25,8.75,9.0,14100,4.15939396656468,4.39707362179695,4.15939396656468,4.27823379418081,29661.7730832306,0.0,1.0
2000-08-25,8.938,9.0,8.938,9.0,7100,4.24876151693201,4.27823379418081,4.24876151693201,4.27823379418081,14936.070134109,0.0,1.0
2000-08-28,8.938,8.938,8.938,8.938,400,4.24876151693201,4.24876151693201,4.24876151693201,4.24876151693201,841.468739949805,0.0,1.0
2000-08-29,8.94,8.94,8.94,8.94,0,4.24971223555294,4.24971223555294,4.24971223555294,4.24971223555294,0,0.0,1.0
2000-08-30,8.625,8.625,8.625,8.625,100,4.09997405275661,4.09997405275661,4.09997405275661,4.09997405275661,210.367184987451,0.0,1.0
2000-08-31,8.375,9.0,8.375,9.0,28900,3.98113422514048,4.27823379418081,3.98113422514048,4.27823379418081,60796.1164613734,0.0,1.0
2000-09-01,8.375,8.375,8.375,8.375,3500,3.98113422514048,3.98113422514048,3.98113422514048,3.98113422514048,7362.85147456079,0.0,1.0
2000-09-05,8.38,8.38,8.38,8.38,0,3.9835110216928,3.9835110216928,3.9835110216928,3.9835110216928,0,0.0,1.0
2000-09-06,8.75,8.75,8.75,8.75,200,4.15939396656468,4.15939396656468,4.15939396656468,4.15939396656468,420.734369974902,0.0,1.0
2000-09-07,8.313,8.375,8.313,8.313,9200,3.95166194789168,3.98113422514048,3.95166194789168,3.95166194789168,19353.7810188455,0.0,1.0
2000-09-08,8.25,8.313,8.25,8.313,5100,3.92171431133241,3.95166194789168,3.92171431133241,3.95166194789168,10728.72643436,0.0,1.0
2000-09-11,8.25,8.25,8.25,8.25,0,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,0,0.0,1.0
2000-09-12,8.25,8.25,8.25,8.25,0,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,0,0.0,1.0
2000-09-13,8.375,8.375,8.375,8.375,700,3.98113422514048,3.98113422514048,3.98113422514048,3.98113422514048,1472.57029491216,0.0,1.0
2000-09-14,8.38,8.38,8.38,8.38,0,3.9835110216928,3.9835110216928,3.9835110216928,3.9835110216928,0,0.0,1.0
2000-09-15,8.38,8.38,8.38,8.38,0,3.9835110216928,3.9835110216928,3.9835110216928,3.9835110216928,0,0.0,1.0
2000-09-18,8.375,8.75,8.375,8.75,14300,3.98113422514048,4.15939396656468,3.98113422514048,4.15939396656468,30082.5074532055,0.0,1.0
2000-09-19,8.625,8.75,8.5,8.5,17500,4.09997405275661,4.15939396656468,4.04055413894854,4.04055413894854,36814.257372804,0.0,1.0
2000-09-20,8.625,8.875,8.625,8.625,17400,4.09997405275661,4.21881388037274,4.09997405275661,4.09997405275661,36603.8901878165,0.0,1.0
2000-09-21,8.62,8.62,8.62,8.62,0,4.09759725620429,4.09759725620429,4.09759725620429,4.09759725620429,0,0.0,1.0
2000-09-22,8.375,8.625,8.375,8.625,2400,3.98113422514048,4.09997405275661,3.98113422514048,4.09997405275661,5048.81243969883,0.0,1.0
2000-09-25,8.375,8.625,8.375,8.625,6800,3.98113422514048,4.09997405275661,3.98113422514048,4.09997405275661,14304.9685791467,0.0,1.0
2000-09-26,8.125,8.25,8.125,8.25,27400,3.86229439752434,3.92171431133241,3.86229439752434,3.92171431133241,57640.6086865617,0.0,1.0
2000-09-27,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-09-28,8.375,8.625,8.25,8.625,5200,3.98113422514048,4.09997405275661,3.92171431133241,4.09997405275661,10939.0936193475,0.0,1.0
2000-09-29,8.25,8.375,8.25,8.375,3200,3.92171431133241,3.98113422514048,3.92171431133241,3.98113422514048,6731.74991959844,0.0,1.0
2000-10-02,8.25,8.625,8.125,8.125,62800,3.92171431133241,4.09997405275661,3.86229439752434,3.86229439752434,132110.592172119,0.0,1.0
2000-10-03,8.625,8.625,8.5,8.5,2000,4.09997405275661,4.09997405275661,4.04055413894854,4.04055413894854,4207.34369974902,0.0,1.0
2000-10-04,8.25,8.25,8.25,8.25,2100,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,4417.71088473648,0.0,1.0
2000-10-05,8.25,8.25,8.25,8.25,0,3.92171431133241,3.92171431133241,3.92171431133241,3.92171431133241,0,0.0,1.0
2000-10-06,8.125,8.25,8.125,8.25,1100,3.86229439752434,3.92171431133241,3.86229439752434,3.92171431133241,2314.03903486197,0.0,1.0
2000-10-09,8.13,8.13,8.13,8.13,0,3.86467119407667,3.86467119407667,3.86467119407667,3.86467119407667,0,0.0,1.0
2000-10-10,8.125,8.5,8.125,8.5,1100,3.86229439752434,4.04055413894854,3.86229439752434,4.04055413894854,2314.03903486197,0.0,1.0
2000-10-11,8.125,8.188,8.125,8.188,3600,3.86229439752434,3.89224203408361,3.86229439752434,3.89224203408361,7573.21865954825,0.0,1.0
2000-10-12,8.0,8.0,8.0,8.0,15300,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,32186.17930308,0.0,1.0
2000-10-13,8.0,8.25,8.0,8.0,17400,3.80287448371628,3.92171431133241,3.80287448371628,3.80287448371628,36603.8901878165,0.0,1.0
2000-10-16,8.484,8.484,8.484,8.484,100,4.03294838998111,4.03294838998111,4.03294838998111,4.03294838998111,210.367184987451,0.0,1.0
2000-10-17,8.48,8.48,8.48,8.48,0,4.03104695273925,4.03104695273925,4.03104695273925,4.03104695273925,0,0.0,1.0
2000-10-18,8.48,8.48,8.48,8.48,0,4.03104695273925,4.03104695273925,4.03104695273925,4.03104695273925,0,0.0,1.0
2000-10-19,8.0,8.0,8.0,8.0,21000,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,44177.1088473647,0.0,1.0
2000-10-20,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-10-23,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-10-24,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-10-25,8.0,8.0,8.0,8.0,0,3.80287448371628,3.80287448371628,3.80287448371628,3.80287448371628,0,0.0,1.0
2000-10-26,8.438,8.438,8.438,8.438,600,4.01108186169974,4.01108186169974,4.01108186169974,4.01108186169974,1262.20310992471,0.0,1.0
2000-10-27,8.44,8.44,8.44,8.44,0,4.01203258032067,4.01203258032067,4.01203258032067,4.01203258032067,0,0.0,1.0
2000-10-30,8.44,8.44,8.44,8.44,0,4.01203258032067,4.01203258032067,4.01203258032067,4.01203258032067,0,0.0,1.0
2000-10-31,8.5,8.5,8.203,8.203,1100,4.04055413894854,4.04055413894854,3.89937242374058,3.89937242374058,2314.03903486197,0.0,1.0
2000-11-01,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-11-02,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-11-03,8.5,8.5,8.25,8.25,3700,4.04055413894854,4.04055413894854,3.92171431133241,3.92171431133241,7783.5858445357,0.0,1.0
2000-11-06,8.5,8.5,8.5,8.5,0,4.04055413894854,4.04055413894854,4.04055413894854,4.04055413894854,0,0.0,1.0
2000-11-07,8.484,8.484,8.484,8.484,100,4.03294838998111,4.03294838998111,4.03294838998111,4.03294838998111,210.367184987451,0.0,1.0
2000-11-08,8.48,8.48,8.48,8.48,0,4.03104695273925,4.03104695273925,4.03104695273925,4.03104695273925,0,0.0,1.0
2000-11-09,8.48,8.48,8.48,8.48,0,4.03104695273925,4.03104695273925,4.03104695273925,4.03104695273925,0,0.0,1.0
2000-11-10,8.48,8.48,8.48,8.48,0,4.03104695273925,4.03104695273925,4.03104695273925,4.03104695273925,0,0.0,1.0
2000-11-13,8.48,8.48,8.48,8.48,0,4.03104695273925,4.03104695273925,4.03104695273925,4.03104695273925,0,0.0,1.0
2000-11-14,8.48,8.48,8.48,8.48,0,4.03104695273925,4.03104695273925,4.03104695273925,4.03104695273925,0,0.0,1.0
2000-11-15,8.313,8.313,8.25,8.25,8200,3.95166194789168,3.95166194789168,3.92171431133241,3.92171431133241,17250.109168971,0.0,1.0
2000-11-16,8.31,8.31,8.31,8.31,0,3.95023586996028,3.95023586996028,3.95023586996028,3.95023586996028,0,0.0,1.0
2000-11-17,8.31,8.31,8.31,8.31,0,3.95023586996028,3.95023586996028,3.95023586996028,3.95023586996028,0,0.0,1.0
2000-11-20,8.5,8.5,8.125,8.125,600,4.08595095309791,4.08595095309791,3.90568841104947,3.90568841104947,1248.1794467291,0.0955,1.0
2000-11-21,8.5,8.5,8.5,8.5,0,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,0,0.0,1.0
2000-11-22,8.313,8.313,8.25,8.25,6300,3.99606003212975,3.99606003212975,3.96577592506562,3.96577592506562,13105.8841906556,0.0,1.0
2000-11-24,8.0,8.313,8.0,8.313,300,3.84560089703332,3.99606003212975,3.84560089703332,3.99606003212975,624.089723364553,0.0,1.0
2000-11-27,8.5,8.5,8.266,8.266,3300,4.08595095309791,4.08595095309791,3.97346712685968,3.97346712685968,6864.98695701007,0.0,1.0
2000-11-28,8.5,8.5,8.5,8.5,0,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,0,0.0,1.0
2000-11-29,8.313,8.313,8.313,8.313,4200,3.99606003212975,3.99606003212975,3.99606003212975,3.99606003212975,8737.25612710373,0.0,1.0
2000-11-30,8.31,8.31,8.31,8.31,0,3.99461793179337,3.99461793179337,3.99461793179337,3.99461793179337,0,0.0,1.0
2000-12-01,8.31,8.31,8.31,8.31,0,3.99461793179337,3.99461793179337,3.99461793179337,3.99461793179337,0,0.0,1.0
2000-12-04,7.875,7.875,7.875,7.875,900,3.78551338301718,3.78551338301718,3.78551338301718,3.78551338301718,1872.26917009366,0.0,1.0
2000-12-05,7.875,7.875,7.875,7.875,600,3.78551338301718,3.78551338301718,3.78551338301718,3.78551338301718,1248.1794467291,0.0,1.0
2000-12-06,7.87,7.87,7.87,7.87,0,3.78310988245653,3.78310988245653,3.78310988245653,3.78310988245653,0,0.0,1.0
2000-12-07,7.75,7.875,7.75,7.875,3200,3.72542586900103,3.78551338301718,3.72542586900103,3.78551338301718,6656.95704922189,0.0,1.0
2000-12-08,7.625,7.625,7.625,7.625,1000,3.66533835498489,3.66533835498489,3.66533835498489,3.66533835498489,2080.29907788184,0.0,1.0
2000-12-11,7.63,7.63,7.63,7.63,0,3.66774185554553,3.66774185554553,3.66774185554553,3.66774185554553,0,0.0,1.0
2000-12-12,7.625,7.625,7.625,7.625,600,3.66533835498489,3.66533835498489,3.66533835498489,3.66533835498489,1248.1794467291,0.0,1.0
2000-12-13,7.75,7.75,7.625,7.625,3100,3.72542586900103,3.72542586900103,3.66533835498489,3.66533835498489,6448.92714143371,0.0,1.0
2000-12-14,7.875,7.875,7.875,7.875,100,3.78551338301718,3.78551338301718,3.78551338301718,3.78551338301718,208.029907788184,0.0,1.0
2000-12-15,7.875,7.875,7.875,7.875,5700,3.78551338301718,3.78551338301718,3.78551338301718,3.78551338301718,11857.7047439265,0.0,1.0
2000-12-18,7.5,7.813,7.406,7.5,7500,3.60525084096874,3.75570997606517,3.5600650304286,3.60525084096874,15602.2430841138,0.0,1.0
2000-12-19,7.5,8.313,7.5,8.313,2000,3.60525084096874,3.99606003212975,3.60525084096874,3.99606003212975,4160.59815576368,0.0,1.0
2000-12-20,7.5,8.0,7.5,7.5,14300,3.60525084096874,3.84560089703332,3.60525084096874,3.60525084096874,29748.2768137103,0.0,1.0
2000-12-21,8.0,8.0,8.0,8.0,200,3.84560089703332,3.84560089703332,3.84560089703332,3.84560089703332,416.059815576368,0.0,1.0
2000-12-22,8.0,8.0,8.0,8.0,0,3.84560089703332,3.84560089703332,3.84560089703332,3.84560089703332,0,0.0,1.0
2000-12-26,7.58,7.58,7.58,7.58,300,3.64370684993907,3.64370684993907,3.64370684993907,3.64370684993907,624.089723364553,0.0,1.0
2000-12-27,7.563,7.75,7.563,7.75,3200,3.63553494803288,3.72542586900103,3.63553494803288,3.72542586900103,6656.95704922188,0.0,1.0
2000-12-28,7.5,7.5,7.5,7.5,100,3.60525084096874,3.60525084096874,3.60525084096874,3.60525084096874,208.029907788184,0.0,1.0
2000-12-29,7.5,7.5,7.5,7.5,0,3.60525084096874,3.60525084096874,3.60525084096874,3.60525084096874,0,0.0,1.0
2001-01-02,7.5,7.5,7.5,7.5,1000,3.60525084096874,3.60525084096874,3.60525084096874,3.60525084096874,2080.29907788184,0.0,1.0
2001-01-03,8.0,8.0,8.0,8.0,2700,3.84560089703332,3.84560089703332,3.84560089703332,3.84560089703332,5616.80751028097,0.0,1.0
2001-01-04,8.375,8.375,8.0,8.0,1000,4.02586343908176,4.02586343908176,3.84560089703332,3.84560089703332,2080.29907788184,0.0,1.0
2001-01-05,8.38,8.38,8.38,8.38,0,4.02826693964241,4.02826693964241,4.02826693964241,4.02826693964241,0,0.0,1.0
2001-01-08,8.38,8.38,8.38,8.38,0,4.02826693964241,4.02826693964241,4.02826693964241,4.02826693964241,0,0.0,1.0
2001-01-09,8.38,8.38,8.38,8.38,0,4.02826693964241,4.02826693964241,4.02826693964241,4.02826693964241,0,0.0,1.0
2001-01-10,8.38,8.38,8.38,8.38,0,4.02826693964241,4.02826693964241,4.02826693964241,4.02826693964241,0,0.0,1.0
2001-01-11,8.38,8.38,8.38,8.38,0,4.02826693964241,4.02826693964241,4.02826693964241,4.02826693964241,0,0.0,1.0
2001-01-12,8.38,8.38,8.38,8.38,0,4.02826693964241,4.02826693964241,4.02826693964241,4.02826693964241,0,0.0,1.0
2001-01-16,7.688,7.688,7.688,7.688,700,3.69562246204902,3.69562246204902,3.69562246204902,3.69562246204902,1456.20935451729,0.0,1.0
2001-01-17,7.69,7.69,7.69,7.69,0,3.69658386227328,3.69658386227328,3.69658386227328,3.69658386227328,0,0.0,1.0
2001-01-18,8.0,8.0,8.0,8.0,2100,3.84560089703332,3.84560089703332,3.84560089703332,3.84560089703332,4368.62806355187,0.0,1.0
2001-01-19,7.625,7.625,7.625,7.625,100,3.66533835498489,3.66533835498489,3.66533835498489,3.66533835498489,208.029907788184,0.0,1.0
2001-01-22,7.63,7.63,7.63,7.63,0,3.66774185554553,3.66774185554553,3.66774185554553,3.66774185554553,0,0.0,1.0
2001-01-23,7.63,7.63,7.63,7.63,0,3.66774185554553,3.66774185554553,3.66774185554553,3.66774185554553,0,0.0,1.0
2001-01-24,8.5,8.5,8.0,8.0,2600,4.08595095309791,4.08595095309791,3.84560089703332,3.84560089703332,5408.77760249278,0.0,1.0
2001-01-25,8.5,8.5,8.5,8.5,0,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,0,0.0,1.0
2001-01-26,8.688,8.688,8.5,8.5,2500,4.17632257417819,4.17632257417819,4.08595095309791,4.08595095309791,5200.7476947046,0.0,1.0
2001-01-29,8.69,8.69,8.69,8.69,0,4.17728397440245,4.17728397440245,4.17728397440245,4.17728397440245,0,0.0,1.0
2001-01-30,9.0,9.0,8.75,8.75,12800,4.32630100916249,4.32630100916249,4.2061259811302,4.2061259811302,26627.8281968875,0.0,1.0
2001-01-31,8.625,8.75,8.625,8.75,9300,4.14603846711405,4.2061259811302,4.14603846711405,4.2061259811302,19346.7814243011,0.0,1.0
2001-02-01,8.62,8.62,8.62,8.62,0,4.14363496655341,4.14363496655341,4.14363496655341,4.14363496655341,0,0.0,1.0
2001-02-02,9.063,9.063,9.063,9.063,200,4.35658511622663,4.35658511622663,4.35658511622663,4.35658511622663,416.059815576368,0.0,1.0
2001-02-05,8.5,8.5,8.5,8.5,1600,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,3328.47852461094,0.0,1.0
2001-02-06,8.313,8.625,8.25,8.375,11800,3.99606003212975,4.14603846711405,3.96577592506562,4.02586343908176,24547.5291190057,0.0,1.0
2001-02-07,8.375,8.375,8.375,8.375,2000,4.02586343908176,4.02586343908176,4.02586343908176,4.02586343908176,4160.59815576368,0.0,1.0
2001-02-08,8.38,8.38,8.38,8.38,0,4.02826693964241,4.02826693964241,4.02826693964241,4.02826693964241,0,0.0,1.0
2001-02-09,9.0,9.313,9.0,9.0,5100,4.32630100916249,4.47676014425892,4.32630100916249,4.32630100916249,10609.5252971974,0.0,1.0
2001-02-12,9.438,9.438,9.438,9.438,100,4.53684765827506,4.53684765827506,4.53684765827506,4.53684765827506,208.029907788184,0.0,1.0
2001-02-13,9.44,9.44,9.44,9.44,0,4.53780905849932,4.53780905849932,4.53780905849932,4.53780905849932,0,0.0,1.0
2001-02-14,9.0,9.0,9.0,9.0,1500,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,3120.44861682276,0.0,1.0
2001-02-15,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-02-16,9.0,9.0,9.0,9.0,2100,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,4368.62806355186,0.0,1.0
2001-02-20,8.75,8.75,8.75,8.75,100,4.2061259811302,4.2061259811302,4.2061259811302,4.2061259811302,208.029907788184,0.0,1.0
2001-02-21,8.875,8.875,8.875,8.875,1100,4.26621349514634,4.26621349514634,4.26621349514634,4.26621349514634,2288.32898567003,0.0,1.0
2001-02-22,8.87,8.87,8.87,8.87,0,4.2638099945857,4.2638099945857,4.2638099945857,4.2638099945857,0,0.0,1.0
2001-02-23,8.87,8.87,8.87,8.87,0,4.2638099945857,4.2638099945857,4.2638099945857,4.2638099945857,0,0.0,1.0
2001-02-26,9.375,9.375,9.25,9.25,700,4.50656355121093,4.50656355121093,4.44647603719478,4.44647603719478,1456.20935451729,0.0,1.0
2001-02-27,9.37,9.37,9.37,9.37,0,4.50416005065028,4.50416005065028,4.50416005065028,4.50416005065028,0,0.0,1.0
2001-02-28,9.125,9.125,8.875,9.0,17000,4.38638852317864,4.38638852317864,4.26621349514634,4.32630100916249,35365.0843239912,0.0,1.0
2001-03-01,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-03-02,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-03-05,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-03-06,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-03-07,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-03-08,8.875,9.125,8.875,9.125,2500,4.26621349514634,4.38638852317864,4.26621349514634,4.38638852317864,5200.7476947046,0.0,1.0
2001-03-09,8.87,8.87,8.87,8.87,0,4.2638099945857,4.2638099945857,4.2638099945857,4.2638099945857,0,0.0,1.0
2001-03-12,8.87,8.87,8.87,8.87,0,4.2638099945857,4.2638099945857,4.2638099945857,4.2638099945857,0,0.0,1.0
2001-03-13,8.87,8.87,8.87,8.87,0,4.2638099945857,4.2638099945857,4.2638099945857,4.2638099945857,0,0.0,1.0
2001-03-14,8.87,8.87,8.87,8.87,0,4.2638099945857,4.2638099945857,4.2638099945857,4.2638099945857,0,0.0,1.0
2001-03-15,8.87,8.87,8.87,8.87,0,4.2638099945857,4.2638099945857,4.2638099945857,4.2638099945857,0,0.0,1.0
2001-03-16,8.188,8.188,8.125,8.125,2600,3.93597251811361,3.93597251811361,3.90568841104947,3.90568841104947,5408.77760249278,0.0,1.0
2001-03-19,8.188,8.188,8.188,8.188,700,3.93597251811361,3.93597251811361,3.93597251811361,3.93597251811361,1456.20935451729,0.0,1.0
2001-03-20,8.125,8.25,8.0,8.125,18900,3.90568841104947,3.96577592506562,3.84560089703332,3.90568841104947,39317.6525719668,0.0,1.0
2001-03-21,8.25,8.25,8.125,8.125,4200,3.96577592506562,3.96577592506562,3.90568841104947,3.90568841104947,8737.25612710372,0.0,1.0
2001-03-22,8.5,8.5,7.75,7.75,17400,4.08595095309791,4.08595095309791,3.72542586900103,3.72542586900103,36197.203955144,0.0,1.0
2001-03-23,8.5,8.5,8.5,8.5,0,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,0,0.0,1.0
2001-03-26,8.5,8.5,8.5,8.5,0,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,0,0.0,1.0
2001-03-27,8.5,8.5,8.5,8.5,0,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,0,0.0,1.0
2001-03-28,8.5,8.5,8.5,8.5,0,4.08595095309791,4.08595095309791,4.08595095309791,4.08595095309791,0,0.0,1.0
2001-03-29,8.5,8.5,8.375,8.375,2200,4.08595095309791,4.08595095309791,4.02586343908176,4.02586343908176,4576.65797134004,0.0,1.0
2001-03-30,8.25,8.25,8.25,8.25,500,3.96577592506562,3.96577592506562,3.96577592506562,3.96577592506562,1040.14953894092,0.0,1.0
2001-04-02,8.25,8.25,8.25,8.25,0,3.96577592506562,3.96577592506562,3.96577592506562,3.96577592506562,0,0.0,1.0
2001-04-03,8.0,8.5,7.875,8.5,11100,3.84560089703332,4.08595095309791,3.78551338301718,4.08595095309791,23091.3197644884,0.0,1.0
2001-04-04,8.375,8.625,7.625,7.75,6800,4.02586343908176,4.14603846711405,3.66533835498489,3.72542586900103,14146.0337295965,0.0,1.0
2001-04-05,8.375,8.375,7.625,7.625,400,4.02586343908176,4.02586343908176,3.66533835498489,3.66533835498489,832.119631152736,0.0,1.0
2001-04-06,8.188,8.188,8.188,8.188,3400,3.93597251811361,3.93597251811361,3.93597251811361,3.93597251811361,7073.01686479825,0.0,1.0
2001-04-09,8.4,8.4,8.0,8.0,1000,4.03788094188499,4.03788094188499,3.84560089703332,3.84560089703332,2080.29907788184,0.0,1.0
2001-04-10,8.4,8.4,8.4,8.4,200,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,416.059815576368,0.0,1.0
2001-04-11,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-12,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-16,8.4,8.4,8.4,8.4,200,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,416.059815576368,0.0,1.0
2001-04-17,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-18,8.4,8.4,7.9,7.9,300,4.03788094188499,4.03788094188499,3.79753088582041,3.79753088582041,624.089723364552,0.0,1.0
2001-04-19,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-20,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-23,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-24,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-25,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-26,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-27,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-04-30,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-05-01,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-05-02,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-05-03,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-05-04,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-05-07,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-05-08,8.4,8.4,8.4,8.4,0,4.03788094188499,4.03788094188499,4.03788094188499,4.03788094188499,0,0.0,1.0
2001-05-09,8.4,8.4,8.0,8.0,31900,4.03788094188499,4.03788094188499,3.84560089703332,3.84560089703332,66361.5405844307,0.0,1.0
2001-05-10,8.6,8.6,8.6,8.6,1000,4.13402096431082,4.13402096431082,4.13402096431082,4.13402096431082,2080.29907788184,0.0,1.0
2001-05-11,8.6,8.6,8.6,8.6,0,4.13402096431082,4.13402096431082,4.13402096431082,4.13402096431082,0,0.0,1.0
2001-05-14,8.6,8.6,8.6,8.6,0,4.13402096431082,4.13402096431082,4.13402096431082,4.13402096431082,0,0.0,1.0
2001-05-15,8.6,8.6,8.6,8.6,2100,4.13402096431082,4.13402096431082,4.13402096431082,4.13402096431082,4368.62806355187,0.0,1.0
2001-05-16,8.7,8.7,8.7,8.7,2100,4.18209097552374,4.18209097552374,4.18209097552374,4.18209097552374,4368.62806355186,0.0,1.0
2001-05-17,8.9,8.9,8.9,8.9,400,4.27823099794957,4.27823099794957,4.27823099794957,4.27823099794957,832.119631152737,0.0,1.0
2001-05-18,9.13,9.13,9.13,9.13,100,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,208.029907788184,0.0,1.0
2001-05-21,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-05-22,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-05-23,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-05-24,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-05-25,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-05-29,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-05-30,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-05-31,9.13,9.13,9.13,9.13,0,4.38879202373928,4.38879202373928,4.38879202373928,4.38879202373928,0,0.0,1.0
2001-06-01,9.0,9.0,8.91,8.91,4400,4.32630100916249,4.32630100916249,4.28303799907086,4.28303799907086,9153.31594268009,0.0,1.0
2001-06-04,9.61,9.61,9.37,9.37,1500,4.61952807756128,4.61952807756128,4.50416005065028,4.50416005065028,3120.44861682276,0.0,1.0
2001-06-05,9.5,9.62,9.5,9.5,2500,4.56665106522707,4.62433507868257,4.56665106522707,4.56665106522707,5200.7476947046,0.0,1.0
2001-06-06,9.4,9.4,9.4,9.4,200,4.51858105401416,4.51858105401416,4.51858105401416,4.51858105401416,416.059815576367,0.0,1.0
2001-06-07,9.4,9.4,9.4,9.4,0,4.51858105401416,4.51858105401416,4.51858105401416,4.51858105401416,0,0.0,1.0
2001-06-08,9.85,9.85,9.0,9.0,10900,4.73489610447228,4.73489610447228,4.32630100916249,4.32630100916249,22675.2599489121,0.0,1.0
2001-06-11,9.85,9.85,9.85,9.85,0,4.73489610447228,4.73489610447228,4.73489610447228,4.73489610447228,0,0.0,1.0
2001-06-12,9.91,9.91,9.7,9.7,2300,4.76373811120003,4.76373811120003,4.6627910876529,4.6627910876529,4784.68787912823,0.0,1.0
2001-06-13,9.91,9.91,9.91,9.91,0,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,0,0.0,1.0
2001-06-14,9.91,9.91,9.91,9.91,0,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,0,0.0,1.0
2001-06-15,9.91,9.91,9.91,9.91,0,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,0,0.0,1.0
2001-06-18,9.91,9.91,9.91,9.91,0,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,0,0.0,1.0
2001-06-19,9.91,9.91,9.91,9.91,0,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,0,0.0,1.0
2001-06-20,9.91,9.91,9.91,9.91,0,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,0,0.0,1.0
2001-06-21,9.91,9.91,9.91,9.91,0,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,0,0.0,1.0
2001-06-22,9.91,9.91,9.91,9.91,300,4.76373811120003,4.76373811120003,4.76373811120003,4.76373811120003,624.089723364552,0.0,1.0
2001-06-25,10.23,10.25,9.91,9.91,9100,4.91756214708136,4.92717614932395,4.76373811120003,4.76373811120003,18930.7216087248,0.0,1.0
2001-06-26,10.41,10.41,10.15,10.15,1300,5.00408816726461,5.00408816726461,4.87910613811103,4.87910613811103,2704.38880124639,0.0,1.0
2001-06-27,10.5,10.5,10.4,10.4,19400,5.04735117735624,5.04735117735624,4.99928116614332,4.99928116614332,40357.8021109077,0.0,1.0
2001-06-28,10.5,10.5,10.5,10.5,0,5.04735117735624,5.04735117735624,5.04735117735624,5.04735117735624,0,0.0,1.0
2001-06-29,10.5,10.5,10.5,10.5,0,5.04735117735624,5.04735117735624,5.04735117735624,5.04735117735624,0,0.0,1.0
2001-07-02,10.1,10.2,10.0,10.2,52800,4.85507113250457,4.90314114371749,4.80700112129166,4.90314114371749,109839.791312161,0.0,1.0
2001-07-03,10.1,10.1,10.1,10.1,0,4.85507113250457,4.85507113250457,4.85507113250457,4.85507113250457,0,0.0,1.0
2001-07-05,9.5,9.85,9.5,9.85,6600,4.56665106522707,4.73489610447228,4.56665106522707,4.73489610447228,13729.9739140201,0.0,1.0
2001-07-06,9.5,9.5,9.5,9.5,0,4.56665106522707,4.56665106522707,4.56665106522707,4.56665106522707,0,0.0,1.0
2001-07-09,9.5,9.5,9.5,9.5,0,4.56665106522707,4.56665106522707,4.56665106522707,4.56665106522707,0,0.0,1.0
2001-07-10,9.3,9.3,9.1,9.1,6700,4.47051104280124,4.47051104280124,4.37437102037541,4.37437102037541,13938.0038218083,0.0,1.0
2001-07-11,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-12,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-13,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-16,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-17,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-18,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-19,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-20,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-23,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-24,9.3,9.3,9.3,9.3,0,4.47051104280124,4.47051104280124,4.47051104280124,4.47051104280124,0,0.0,1.0
2001-07-25,9.201,9.201,9.201,9.201,100,4.42292173170045,4.42292173170045,4.42292173170045,4.42292173170045,208.029907788184,0.0,1.0
2001-07-26,9.2,9.2,9.2,9.2,0,4.42244103158832,4.42244103158832,4.42244103158832,4.42244103158832,0,0.0,1.0
2001-07-27,9.081,9.081,9.081,9.081,1700,4.36523771824495,4.36523771824495,4.36523771824495,4.36523771824495,3536.50843239913,0.0,1.0
2001-07-30,9.08,9.08,9.08,9.08,0,4.36475701813282,4.36475701813282,4.36475701813282,4.36475701813282,0,0.0,1.0
2001-07-31,9.7,9.7,9.7,9.7,1000,4.6627910876529,4.6627910876529,4.6627910876529,4.6627910876529,2080.29907788184,0.0,1.0
2001-08-01,9.7,9.7,9.3,9.3,3600,4.6627910876529,4.6627910876529,4.47051104280124,4.47051104280124,7489.07668037463,0.0,1.0
2001-08-02,9.7,9.7,9.7,9.7,0,4.6627910876529,4.6627910876529,4.6627910876529,4.6627910876529,0,0.0,1.0
2001-08-03,9.7,9.7,9.7,9.7,0,4.6627910876529,4.6627910876529,4.6627910876529,4.6627910876529,0,0.0,1.0
2001-08-06,9.7,9.7,9.7,9.7,0,4.6627910876529,4.6627910876529,4.6627910876529,4.6627910876529,0,0.0,1.0
2001-08-07,9.5,9.5,9.5,9.5,400,4.56665106522707,4.56665106522707,4.56665106522707,4.56665106522707,832.119631152736,0.0,1.0
2001-08-08,9.5,9.5,9.5,9.5,0,4.56665106522707,4.56665106522707,4.56665106522707,4.56665106522707,0,0.0,1.0
2001-08-09,9.45,9.45,9.45,9.45,1100,4.54261605962061,4.54261605962061,4.54261605962061,4.54261605962061,2288.32898567003,0.0,1.0
2001-08-10,9.8,9.8,9.75,9.75,300,4.71086109886582,4.71086109886582,4.68682609325936,4.68682609325936,624.089723364552,0.0,1.0
2001-08-13,9.8,9.8,9.8,9.8,0,4.71086109886582,4.71086109886582,4.71086109886582,4.71086109886582,0,0.0,1.0
2001-08-14,9.8,9.8,9.8,9.8,0,4.71086109886582,4.71086109886582,4.71086109886582,4.71086109886582,0,0.0,1.0
2001-08-15,9.8,9.8,9.8,9.8,0,4.71086109886582,4.71086109886582,4.71086109886582,4.71086109886582,0,0.0,1.0
2001-08-16,9.8,9.8,9.8,9.8,0,4.71086109886582,4.71086109886582,4.71086109886582,4.71086109886582,0,0.0,1.0
2001-08-17,9.75,9.75,9.081,9.081,1200,4.68682609325936,4.68682609325936,4.36523771824495,4.36523771824495,2496.35889345821,0.0,1.0
2001-08-20,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-21,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-22,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-23,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-24,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-27,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-28,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-29,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-30,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-08-31,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-09-04,9.75,9.75,9.75,9.75,0,4.68682609325936,4.68682609325936,4.68682609325936,4.68682609325936,0,0.0,1.0
2001-09-05,9.5,9.5,9.081,9.081,2300,4.56665106522707,4.56665106522707,4.36523771824495,4.36523771824495,4784.68787912823,0.0,1.0
2001-09-06,9.4,9.4,8.83,9.08,9400,4.51858105401416,4.51858105401416,4.24458199010053,4.36475701813282,19554.8113320893,0.0,1.0
2001-09-07,9.4,9.4,9.4,9.4,0,4.51858105401416,4.51858105401416,4.51858105401416,4.51858105401416,0,0.0,1.0
2001-09-10,9.0,9.0,8.83,8.83,5100,4.32630100916249,4.32630100916249,4.24458199010053,4.24458199010053,10609.5252971974,0.0,1.0
2001-09-17,9.15,9.15,6.25,8.0,9400,4.39840602598186,4.39840602598186,3.00437570080728,3.84560089703332,19554.8113320893,0.0,1.0
2001-09-18,9.0,9.0,8.3,8.3,2100,4.32630100916249,4.32630100916249,3.98981093067207,3.98981093067207,4368.62806355186,0.0,1.0
2001-09-19,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-09-20,9.0,9.0,7.8,9.0,2300,4.32630100916249,4.32630100916249,3.74946087460749,4.32630100916249,4784.68787912823,0.0,1.0
2001-09-21,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-09-24,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-09-25,9.0,9.0,8.7,8.8,4900,4.32630100916249,4.32630100916249,4.18209097552374,4.23016098673666,10193.465481621,0.0,1.0
2001-09-26,9.0,9.0,9.0,9.0,3500,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,7281.04677258644,0.0,1.0
2001-09-27,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-09-28,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-01,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-02,9.0,9.0,8.2,8.2,1300,4.32630100916249,4.32630100916249,3.94174091945916,3.94174091945916,2704.38880124639,0.0,1.0
2001-10-03,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-04,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-05,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-08,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-09,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-10,9.0,9.0,9.0,9.0,0,4.32630100916249,4.32630100916249,4.32630100916249,4.32630100916249,0,0.0,1.0
2001-10-11,8.05,8.5,8.05,8.25,3800,3.86963590263978,4.08595095309791,3.86963590263978,3.96577592506562,7905.136495951,0.0,1.0
2001-10-12,7.85,8.0,7.85,8.0,400,3.77349588021395,3.84560089703332,3.77349588021395,3.84560089703332,832.119631152736,0.0,1.0
2001-10-15,7.85,7.85,7.85,7.85,0,3.77349588021395,3.77349588021395,3.77349588021395,3.77349588021395,0,0.0,1.0
2001-10-16,7.85,7.85,7.85,7.85,0,3.77349588021395,3.77349588021395,3.77349588021395,3.77349588021395,0,0.0,1.0
2001-10-17,7.85,7.85,7.85,7.85,0,3.77349588021395,3.77349588021395,3.77349588021395,3.77349588021395,0,0.0,1.0
2001-10-18,7.85,7.85,7.85,7.85,0,3.77349588021395,3.77349588021395,3.77349588021395,3.77349588021395,0,0.0,1.0
2001-10-19,7.85,7.85,7.85,7.85,0,3.77349588021395,3.77349588021395,3.77349588021395,3.77349588021395,0,0.0,1.0
2001-10-22,7.85,7.85,7.85,7.85,0,3.77349588021395,3.77349588021395,3.77349588021395,3.77349588021395,0,0.0,1.0
2001-10-23,7.85,7.85,7.85,7.85,0,3.77349588021395,3.77349588021395,3.77349588021395,3.77349588021395,0,0.0,1.0
2001-10-24,7.5,7.85,7.5,7.85,6000,3.60525084096874,3.77349588021395,3.60525084096874,3.77349588021395,12481.794467291,0.0,1.0
2001-10-25,7.37,7.45,7.37,7.45,17000,3.54275982639195,3.58121583536228,3.54275982639195,3.58121583536228,35365.0843239913,0.0,1.0
2001-10-26,7.37,7.37,7.37,7.37,0,3.54275982639195,3.54275982639195,3.54275982639195,3.54275982639195,0,0.0,1.0
2001-10-29,7.02,7.15,7.02,7.15,2100,3.37451478714674,3.43700580172353,3.37451478714674,3.43700580172353,4368.62806355187,0.0,1.0
2001-10-30,7.02,7.02,7.02,7.02,0,3.37451478714674,3.37451478714674,3.37451478714674,3.37451478714674,0,0.0,1.0
2001-10-31,7.02,7.02,7.02,7.02,0,3.37451478714674,3.37451478714674,3.37451478714674,3.37451478714674,0,0.0,1.0
2001-11-01,7.02,7.02,7.02,7.02,0,3.37451478714674,3.37451478714674,3.37451478714674,3.37451478714674,0,0.0,1.0
2001-11-02,6.99,7.02,6.76,7.02,11300,3.36009378378287,3.37451478714674,3.24953275799316,3.37451478714674,23507.3795800648,0.0,1.0
2001-11-05,7.2,7.2,7.2,7.2,500,3.46104080732999,3.46104080732999,3.46104080732999,3.46104080732999,1040.14953894092,0.0,1.0
2001-11-06,7.2,7.2,7.2,7.2,0,3.46104080732999,3.46104080732999,3.46104080732999,3.46104080732999,0,0.0,1.0
2001-11-07,7.1,7.4,7.0,7.4,9500,3.41297079611707,3.55718082975583,3.36490078490416,3.55718082975583,19762.8412398775,0.0,1.0
2001-11-08,6.82,6.82,6.82,6.82,600,3.27837476472091,3.27837476472091,3.27837476472091,3.27837476472091,1248.1794467291,0.0,1.0
2001-11-09,6.759,6.76,6.51,6.76,2600,3.24905205788103,3.24953275799316,3.12935772996087,3.24953275799316,5408.77760249278,0.0,1.0
2001-11-12,6.75,6.75,6.75,6.75,0,3.24472575687187,3.24472575687187,3.24472575687187,3.24472575687187,0,0.0,1.0
2001-11-13,6.75,6.75,6.75,6.75,0,3.24472575687187,3.24472575687187,3.24472575687187,3.24472575687187,0,0.0,1.0
2001-11-14,6.483,6.483,6.483,6.483,500,3.11637882693338,3.11637882693338,3.11637882693338,3.11637882693338,1040.14953894092,0.0,1.0
2001-11-15,6.18,6.18,6.18,6.18,0,3.10743780484778,3.10743780484778,3.10743780484778,3.10743780484778,0,0.2844,1.0
2001-11-16,6.47,6.47,6.47,6.47,400,3.25325608371604,3.25325608371604,3.25325608371604,3.25325608371604,795.510692488693,0.0,1.0
2001-11-19,6.47,6.85,6.47,6.76,3200,3.25325608371604,3.44432831119859,3.25325608371604,3.3990743625843,6364.08553990954,0.0,1.0
2001-11-20,6.471,6.471,6.471,6.471,100,3.25375890536731,3.25375890536731,3.25375890536731,3.25375890536731,198.877673122173,0.0,1.0
2001-11-21,6.47,6.47,6.47,6.47,0,3.25325608371604,3.25325608371604,3.25325608371604,3.25325608371604,0,0.0,1.0
2001-11-23,6.22,6.47,6.22,6.47,2100,3.12755067089857,3.25325608371604,3.12755067089857,3.25325608371604,4176.43113556564,0.0,1.0
2001-11-26,6.22,6.22,6.22,6.22,0,3.12755067089857,3.12755067089857,3.12755067089857,3.12755067089857,0,0.0,1.0
2001-11-27,6.22,6.22,6.22,6.22,0,3.12755067089857,3.12755067089857,3.12755067089857,3.12755067089857,0,0.0,1.0
2001-11-28,6.22,6.22,6.22,6.22,0,3.12755067089857,3.12755067089857,3.12755067089857,3.12755067089857,0,0.0,1.0
2001-11-29,6.2,6.3,6.2,6.3,2900,3.11749423787317,3.16777640300016,3.11749423787317,3.16777640300016,5767.45252054303,0.0,1.0
2001-11-30,6.15,6.25,6.03,6.25,10800,3.09235315530968,3.14263532043667,3.0320145571573,3.14263532043667,21478.7886971947,0.0,1.0
2001-12-03,6.6,6.6,6.2,6.6,700,3.31862289838112,3.31862289838112,3.11749423787317,3.31862289838112,1392.14371185521,0.0,1.0
2001-12-04,6.6,6.6,6.6,6.6,100,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,198.877673122173,0.0,1.0
2001-12-05,6.6,6.6,6.6,6.6,0,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,0,0.0,1.0
2001-12-06,6.6,6.6,6.6,6.6,0,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,0,0.0,1.0
2001-12-07,6.6,6.6,6.6,6.6,0,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,0,0.0,1.0
2001-12-10,6.6,6.6,6.6,6.6,0,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,0,0.0,1.0
2001-12-11,6.6,6.6,6.6,6.6,0,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,0,0.0,1.0
2001-12-12,6.6,6.6,6.251,6.251,12800,3.31862289838112,3.31862289838112,3.14313814208794,3.14313814208794,25456.3421596382,0.0,1.0
2001-12-13,6.6,6.6,6.02,6.6,37600,3.31862289838112,3.31862289838112,3.0269863406446,3.31862289838112,74778.0050939372,0.0,1.0
2001-12-14,6.6,6.6,5.89,6.1,82900,3.31862289838112,3.31862289838112,2.96161952597952,3.06721207274619,164869.591018282,0.0,1.0
2001-12-17,6.5,6.5,5.89,5.9,10300,3.26834073325413,3.26834073325413,2.96161952597952,2.96664774249221,20484.4003315839,0.0,1.0
2001-12-18,6.5,6.5,5.89,5.89,2400,3.26834073325413,3.26834073325413,2.96161952597952,2.96161952597952,4773.06415493217,0.0,1.0
2001-12-19,6.5,6.5,5.75,5.89,7000,3.26834073325413,3.26834073325413,2.89122449480173,2.96161952597952,13921.4371185522,0.0,1.0
2001-12-20,6.27,6.27,4.77,4.78,9600,3.15269175346207,3.15269175346207,2.39845927655726,2.40348749306996,19092.2566197286,0.0,1.0
2001-12-21,6.34,6.34,6.0,6.14,4700,3.18788926905096,3.18788926905096,3.0169299076192,3.08732493879698,9347.25063674213,0.0,1.0
2001-12-24,6.34,6.34,6.34,6.34,0,3.18788926905096,3.18788926905096,3.18788926905096,3.18788926905096,0,0.0,1.0
2001-12-26,6.34,6.34,6.34,6.34,0,3.18788926905096,3.18788926905096,3.18788926905096,3.18788926905096,0,0.0,1.0
2001-12-27,6.52,6.52,6.195,6.195,3400,3.27839716627953,3.27839716627953,3.11498012961683,3.11498012961683,6761.8408861539,0.0,1.0
2001-12-28,6.52,6.52,6.52,6.52,0,3.27839716627953,3.27839716627953,3.27839716627953,3.27839716627953,0,0.0,1.0
2001-12-31,6.5,6.5,5.801,5.9,16400,3.26834073325413,3.26834073325413,2.9168683990165,2.96664774249221,32615.9383920365,0.0,1.0
2002-01-02,6.5,6.5,6.5,6.5,0,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,0,0.0,1.0
2002-01-03,6.5,6.5,6.5,6.5,0,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,0,0.0,1.0
2002-01-04,6.05,6.05,5.55,6.05,2100,3.04207099018269,3.04207099018269,2.79066016454776,3.04207099018269,4176.43113556565,0.0,1.0
2002-01-07,6.05,6.12,6.05,6.07,3300,3.04207099018269,3.07726850577159,3.04207099018269,3.05212742320809,6562.96321303173,0.0,1.0
2002-01-08,6.11,6.11,6.11,6.11,400,3.07224028925889,3.07224028925889,3.07224028925889,3.07224028925889,795.510692488692,0.0,1.0
2002-01-09,5.751,5.751,5.751,5.751,1000,2.891727316453,2.891727316453,2.891727316453,2.891727316453,1988.77673122174,0.0,1.0
2002-01-10,5.75,5.75,5.75,5.75,200,2.89122449480173,2.89122449480173,2.89122449480173,2.89122449480173,397.755346244347,0.0,1.0
2002-01-11,6.5,6.5,6.31,6.31,2200,3.26834073325413,3.26834073325413,3.17280461951286,3.17280461951286,4375.30880868782,0.0,1.0
2002-01-14,6.499,6.499,6.499,6.499,2100,3.26783791160286,3.26783791160286,3.26783791160286,3.26783791160286,4176.43113556565,0.0,1.0
2002-01-15,6.1,6.5,6.1,6.5,200,3.06721207274619,3.26834073325413,3.06721207274619,3.26834073325413,397.755346244346,0.0,1.0
2002-01-16,6.1,6.1,6.1,6.1,0,3.06721207274619,3.06721207274619,3.06721207274619,3.06721207274619,0,0.0,1.0
2002-01-17,5.9,6.2,5.9,6.2,11700,2.96664774249221,3.11749423787317,2.96664774249221,3.11749423787317,23268.6877552943,0.0,1.0
2002-01-18,5.9,5.9,5.9,5.9,100,2.96664774249221,2.96664774249221,2.96664774249221,2.96664774249221,198.877673122174,0.0,1.0
2002-01-22,6.4,6.5,6.0,6.0,6300,3.21805856812715,3.26834073325413,3.0169299076192,3.0169299076192,12529.2934066969,0.0,1.0
2002-01-23,6.5,6.5,6.5,6.5,800,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,1591.02138497739,0.0,1.0
2002-01-24,6.639,6.639,6.639,6.639,200,3.33823294278065,3.33823294278065,3.33823294278065,3.33823294278065,397.755346244346,0.0,1.0
2002-01-25,6.181,6.181,6.181,6.181,2100,3.10794062649905,3.10794062649905,3.10794062649905,3.10794062649905,4176.43113556564,0.0,1.0
2002-01-28,6.18,6.18,6.18,6.18,0,3.10743780484778,3.10743780484778,3.10743780484778,3.10743780484778,0,0.0,1.0
2002-01-29,6.5,6.55,6.5,6.55,3500,3.26834073325413,3.29348181581763,3.26834073325413,3.29348181581763,6960.71855927608,0.0,1.0
2002-01-30,6.7,6.7,6.5,6.503,500,3.36890506350811,3.36890506350811,3.26834073325413,3.26984919820794,994.388365610866,0.0,1.0
2002-01-31,6.56,6.56,5.9,6.56,12200,3.29851003233033,3.29851003233033,2.96664774249221,3.29851003233033,24263.0761209051,0.0,1.0
2002-02-01,6.56,6.56,6.56,6.56,15600,3.29851003233033,3.29851003233033,3.29851003233033,3.29851003233033,31024.917007059,0.0,1.0
2002-02-04,6.5,6.6,5.95,5.95,3500,3.26834073325413,3.31862289838112,2.99178882505571,2.99178882505571,6960.71855927608,0.0,1.0
2002-02-05,6.5,6.5,6.5,6.5,3400,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,6761.8408861539,0.0,1.0
2002-02-06,6.55,6.55,6.13,6.55,18200,3.29348181581763,3.29348181581763,3.08229672228428,3.29348181581763,36195.7365082355,0.0,1.0
2002-02-07,6.7,6.7,6.5,6.55,14500,3.36890506350811,3.36890506350811,3.26834073325413,3.29348181581763,28837.2626027151,0.0,1.0
2002-02-08,6.75,6.75,6.75,6.75,2600,3.3940461460716,3.3940461460716,3.3940461460716,3.3940461460716,5170.81950117651,0.0,1.0
2002-02-11,6.75,6.75,6.75,6.75,0,3.3940461460716,3.3940461460716,3.3940461460716,3.3940461460716,0,0.0,1.0
2002-02-12,6.95,6.95,6.78,6.78,1200,3.49461047632557,3.49461047632557,3.4091307956097,3.4091307956097,2386.53207746608,0.0,1.0
2002-02-13,6.95,6.95,6.95,6.95,0,3.49461047632557,3.49461047632557,3.49461047632557,3.49461047632557,0,0.0,1.0
2002-02-14,6.95,6.95,6.95,6.95,0,3.49461047632557,3.49461047632557,3.49461047632557,3.49461047632557,0,0.0,1.0
2002-02-15,6.95,6.95,6.95,6.95,0,3.49461047632557,3.49461047632557,3.49461047632557,3.49461047632557,0,0.0,1.0
2002-02-19,6.5,6.95,6.3,6.94,9400,3.26834073325413,3.49461047632557,3.16777640300016,3.48958225981288,18694.5012734843,0.0,1.0
2002-02-20,6.5,6.5,6.5,6.5,0,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,0,0.0,1.0
2002-02-21,6.5,6.5,6.5,6.5,3500,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,6960.71855927608,0.0,1.0
2002-02-22,6.6,6.6,6.3,6.5,8700,3.31862289838112,3.31862289838112,3.16777640300016,3.26834073325413,17302.3575616291,0.0,1.0
2002-02-25,6.6,6.6,6.6,6.6,4400,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,8750.61761737563,0.0,1.0
2002-02-26,6.25,6.5,6.25,6.5,7200,3.14263532043667,3.26834073325413,3.14263532043667,3.26834073325413,14319.1924647965,0.0,1.0
2002-02-27,6.5,6.5,6.5,6.5,500,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,994.388365610868,0.0,1.0
2002-02-28,6.5,6.5,6.5,6.5,0,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,0,0.0,1.0
2002-03-01,6.25,6.5,6.25,6.5,1500,3.14263532043667,3.26834073325413,3.14263532043667,3.26834073325413,2983.1650968326,0.0,1.0
2002-03-04,6.25,6.25,6.25,6.25,0,3.14263532043667,3.14263532043667,3.14263532043667,3.14263532043667,0,0.0,1.0
2002-03-05,6.4,6.63,6.4,6.63,3200,3.21805856812715,3.33370754791922,3.21805856812715,3.33370754791922,6364.08553990954,0.0,1.0
2002-03-06,6.4,6.4,6.4,6.4,0,3.21805856812715,3.21805856812715,3.21805856812715,3.21805856812715,0,0.0,1.0
2002-03-07,6.4,6.4,6.4,6.4,0,3.21805856812715,3.21805856812715,3.21805856812715,3.21805856812715,0,0.0,1.0
2002-03-08,6.4,6.4,6.25,6.4,3300,3.21805856812715,3.21805856812715,3.14263532043667,3.21805856812715,6562.96321303171,0.0,1.0
2002-03-11,6.63,6.63,6.63,6.63,300,3.33370754791922,3.33370754791922,3.33370754791922,3.33370754791922,596.633019366519,0.0,1.0
2002-03-12,6.3,6.45,6.05,6.45,5000,3.16777640300016,3.24319965069064,3.04207099018269,3.24319965069064,9943.88365610867,0.0,1.0
2002-03-13,6.3,6.3,6.3,6.3,0,3.16777640300016,3.16777640300016,3.16777640300016,3.16777640300016,0,0.0,1.0
2002-03-14,6.3,6.6,6.1,6.6,14800,3.16777640300016,3.31862289838112,3.06721207274619,3.31862289838112,29433.8956220817,0.0,1.0
2002-03-15,6.28,6.3,6.28,6.3,5800,3.15771996997476,3.16777640300016,3.15771996997476,3.16777640300016,11534.9050410861,0.0,1.0
2002-03-18,6.28,6.28,6.28,6.28,1100,3.15771996997476,3.15771996997476,3.15771996997476,3.15771996997476,2187.65440434391,0.0,1.0
2002-03-19,6.22,6.3,6.2,6.3,35000,3.12755067089857,3.16777640300016,3.11749423787317,3.16777640300016,69607.1855927607,0.0,1.0
2002-03-20,6.31,6.31,6.28,6.28,17900,3.17280461951286,3.17280461951286,3.15771996997476,3.15771996997476,35599.103488869,0.0,1.0
2002-03-21,5.95,6.12,5.95,6.12,3000,2.99178882505571,3.07726850577159,2.99178882505571,3.07726850577159,5966.3301936652,0.0,1.0
2002-03-22,5.95,5.95,5.95,5.95,0,2.99178882505571,2.99178882505571,2.99178882505571,2.99178882505571,0,0.0,1.0
2002-03-25,5.97,6.001,5.97,6.001,10500,3.00184525808111,3.01743272927047,3.00184525808111,3.01743272927047,20882.1556778282,0.0,1.0
2002-03-26,5.97,6.001,5.97,6.001,22200,3.00184525808111,3.01743272927047,3.00184525808111,3.01743272927047,44150.8434331224,0.0,1.0
2002-03-27,6.0,6.0,6.0,6.0,5200,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,10341.639002353,0.0,1.0
2002-03-28,6.0,6.0,6.0,6.0,0,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,0,0.0,1.0
2002-04-01,6.0,6.0,6.0,6.0,600,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,1193.26603873304,0.0,1.0
2002-04-02,6.03,6.05,6.0,6.01,57800,3.0320145571573,3.04207099018269,3.0169299076192,3.0219581241319,114951.295064616,0.0,1.0
2002-04-03,6.03,6.03,6.03,6.03,0,3.0320145571573,3.0320145571573,3.0320145571573,3.0320145571573,0,0.0,1.0
2002-04-04,6.0,6.1,6.0,6.05,70600,3.0169299076192,3.06721207274619,3.0169299076192,3.04207099018269,140407.637224254,0.0,1.0
2002-04-05,6.1,6.1,6.1,6.1,1000,3.06721207274619,3.06721207274619,3.06721207274619,3.06721207274619,1988.77673122173,0.0,1.0
2002-04-08,6.4,6.4,6.157,6.157,2600,3.21805856812715,3.21805856812715,3.09587290686857,3.09587290686857,5170.8195011765,0.0,1.0
2002-04-09,6.2,6.28,6.2,6.2,5200,3.11749423787317,3.15771996997476,3.11749423787317,3.11749423787317,10341.639002353,0.0,1.0
2002-04-10,6.7,6.7,6.49,6.49,72700,3.36890506350811,3.36890506350811,3.26331251674144,3.26331251674144,144584.06835982,0.0,1.0
2002-04-11,6.5,6.5,6.5,6.5,100,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,198.877673122174,0.0,1.0
2002-04-12,6.7,6.7,6.7,6.7,10800,3.36890506350811,3.36890506350811,3.36890506350811,3.36890506350811,21478.7886971947,0.0,1.0
2002-04-15,6.6,6.655,6.5,6.655,74900,3.31862289838112,3.34627808920096,3.26834073325413,3.34627808920096,148959.377168508,0.0,1.0
2002-04-16,6.6,6.6,6.5,6.57,18800,3.31862289838112,3.31862289838112,3.26834073325413,3.30353824884303,37389.0025469686,0.0,1.0
2002-04-17,6.699,6.699,6.55,6.55,600,3.36840224185684,3.36840224185684,3.29348181581763,3.29348181581763,1193.26603873304,0.0,1.0
2002-04-18,6.6,6.605,6.5,6.595,18100,3.31862289838112,3.32113700663747,3.26834073325413,3.31610879012477,35996.8588351134,0.0,1.0
2002-04-19,6.65,6.68,6.6,6.6,85700,3.34376398094461,3.35884863048271,3.31862289838112,3.31862289838112,170438.165865703,0.0,1.0
2002-04-22,6.6,6.705,6.57,6.705,11600,3.31862289838112,3.37141917176446,3.30353824884303,3.37141917176446,23069.8100821721,0.0,1.0
2002-04-23,6.57,6.57,6.57,6.57,500,3.30353824884303,3.30353824884303,3.30353824884303,3.30353824884303,994.388365610865,0.0,1.0
2002-04-24,6.57,6.573,6.57,6.573,300,3.30353824884303,3.30504671379683,3.30353824884303,3.30504671379683,596.633019366519,0.0,1.0
2002-04-25,6.5,6.5,6.5,6.5,100,3.26834073325413,3.26834073325413,3.26834073325413,3.26834073325413,198.877673122174,0.0,1.0
2002-04-26,6.4,6.4,6.4,6.4,900,3.21805856812715,3.21805856812715,3.21805856812715,3.21805856812715,1789.89905809956,0.0,1.0
2002-04-29,6.5,6.5,6.371,6.485,6700,3.26834073325413,3.26834073325413,3.20347674024032,3.26079840848509,13324.8040991856,0.0,1.0
2002-04-30,6.199,6.5,6.01,6.5,58700,3.1169914162219,3.26834073325413,3.0219581241319,3.26834073325413,116741.194122716,0.0,1.0
2002-05-01,5.97,5.97,5.97,5.97,500,3.00184525808111,3.00184525808111,3.00184525808111,3.00184525808111,994.388365610865,0.0,1.0
2002-05-02,6.5,6.5,6.1,6.3,22900,3.26834073325413,3.26834073325413,3.06721207274619,3.16777640300016,45542.9871449777,0.0,1.0
2002-05-03,6.44,6.44,6.11,6.11,15100,3.23817143417794,3.23817143417794,3.07224028925889,3.07224028925889,30030.5286414482,0.0,1.0
2002-05-06,6.301,6.4,6.301,6.4,200,3.16827922465143,3.21805856812715,3.16827922465143,3.21805856812715,397.755346244347,0.0,1.0
2002-05-07,6.25,6.33,6.25,6.3,18900,3.14263532043667,3.18286105253826,3.14263532043667,3.16777640300016,37587.8802200907,0.0,1.0
2002-05-08,6.25,6.25,6.25,6.25,5200,3.14263532043667,3.14263532043667,3.14263532043667,3.14263532043667,10341.639002353,0.0,1.0
2002-05-09,6.2,6.2,6.2,6.2,100,3.11749423787317,3.11749423787317,3.11749423787317,3.11749423787317,198.877673122174,0.0,1.0
2002-05-10,6.249,6.25,6.1,6.1,6300,3.1421324987854,3.14263532043667,3.06721207274619,3.06721207274619,12529.2934066969,0.0,1.0
2002-05-13,6.0,6.1,6.0,6.1,15300,3.0169299076192,3.06721207274619,3.0169299076192,3.06721207274619,30428.2839876925,0.0,1.0
2002-05-14,5.9,5.9,5.9,5.9,2400,2.96664774249221,2.96664774249221,2.96664774249221,2.96664774249221,4773.06415493217,0.0,1.0
2002-05-15,6.1,6.1,5.99,5.99,7100,3.06721207274619,3.06721207274619,3.0119016911065,3.0119016911065,14120.3147916743,0.0,1.0
2002-05-16,6.25,6.25,6.0,6.0,3600,3.14263532043667,3.14263532043667,3.0169299076192,3.0169299076192,7159.59623239823,0.0,1.0
2002-05-17,6.1,6.1,6.099,6.099,600,3.06721207274619,3.06721207274619,3.06670925109492,3.06670925109492,1193.26603873304,0.0,1.0
2002-05-20,6.25,6.64,6.1,6.64,21600,3.14263532043667,3.33873576443192,3.06721207274619,3.33873576443192,42957.5773943894,0.0,1.0
2002-05-21,6.43,6.43,6.251,6.251,63900,3.23314321766524,3.23314321766524,3.14313814208794,3.14313814208794,127082.833125069,0.0,1.0
2002-05-22,6.399,6.64,6.3,6.64,3200,3.21755574647588,3.33873576443192,3.16777640300016,3.33873576443192,6364.08553990954,0.0,1.0
2002-05-23,6.4,6.4,6.4,6.4,4200,3.21805856812715,3.21805856812715,3.21805856812715,3.21805856812715,8352.86227113127,0.0,1.0
2002-05-24,6.25,6.25,6.25,6.25,1000,3.14263532043667,3.14263532043667,3.14263532043667,3.14263532043667,1988.77673122173,0.0,1.0
2002-05-28,6.15,6.15,6.15,6.15,500,3.09235315530968,3.09235315530968,3.09235315530968,3.09235315530968,994.388365610867,0.0,1.0
2002-05-29,5.95,6.16,5.95,6.15,88800,2.99178882505571,3.09738137182238,2.99178882505571,3.09235315530968,176603.37373249,0.0,1.0
2002-05-30,6.0,6.189,5.88,6.0,17200,3.0169299076192,3.11196319970921,2.95659130946682,3.0169299076192,34206.9597770138,0.0,1.0
2002-05-31,6.0,6.05,6.0,6.0,23500,3.0169299076192,3.04207099018269,3.0169299076192,3.0169299076192,46736.2531837107,0.0,1.0
2002-06-03,5.82,6.0,5.82,6.0,25200,2.92642201039063,3.0169299076192,2.92642201039063,3.0169299076192,50117.1736267876,0.0,1.0
2002-06-04,5.82,5.82,5.82,5.82,0,2.92642201039063,2.92642201039063,2.92642201039063,2.92642201039063,0,0.0,1.0
2002-06-05,5.82,5.82,5.82,5.82,0,2.92642201039063,2.92642201039063,2.92642201039063,2.92642201039063,0,0.0,1.0
2002-06-06,5.6,5.8,5.4,5.8,7100,2.81580124711125,2.91636557736523,2.71523691685728,2.91636557736523,14120.3147916743,0.0,1.0
2002-06-07,5.6,5.6,5.6,5.6,0,2.81580124711125,2.81580124711125,2.81580124711125,2.81580124711125,0,0.0,1.0
2002-06-10,5.3,5.3,5.15,5.15,2200,2.66495475173029,2.66495475173029,2.58953150403981,2.58953150403981,4375.30880868782,0.0,1.0
2002-06-11,5.19,5.3,5.0,5.3,7400,2.60964437009061,2.66495475173029,2.51410825634933,2.66495475173029,14716.9478110408,0.0,1.0
2002-06-12,5.18,5.18,5.18,5.18,3700,2.60461615357791,2.60461615357791,2.60461615357791,2.60461615357791,7358.47390552041,0.0,1.0
2002-06-13,5.75,5.75,5.251,5.251,700,2.89122449480173,2.89122449480173,2.64031649081807,2.64031649081807,1392.14371185522,0.0,1.0
2002-06-14,5.75,5.75,5.75,5.75,0,2.89122449480173,2.89122449480173,2.89122449480173,2.89122449480173,0,0.0,1.0
2002-06-17,5.8,5.8,5.8,5.8,600,2.91636557736523,2.91636557736523,2.91636557736523,2.91636557736523,1193.26603873304,0.0,1.0
2002-06-18,5.8,5.8,5.8,5.8,100,2.91636557736523,2.91636557736523,2.91636557736523,2.91636557736523,198.877673122173,0.0,1.0
2002-06-19,5.54,5.54,5.54,5.54,55800,2.78563194803506,2.78563194803506,2.78563194803506,2.78563194803506,110973.741602173,0.0,1.0
2002-06-20,5.54,5.54,5.54,5.54,0,2.78563194803506,2.78563194803506,2.78563194803506,2.78563194803506,0,0.0,1.0
2002-06-21,6.1,6.1,5.5,5.5,1400,3.06721207274619,3.06721207274619,2.76551908198427,2.76551908198427,2784.28742371042,0.0,1.0
2002-06-24,6.2,6.64,6.2,6.51,2200,3.11749423787317,3.33873576443192,3.11749423787317,3.27336894976683,4375.30880868782,0.0,1.0
2002-06-25,5.7,5.77,5.6,5.77,40100,2.86608341223824,2.90128092782713,2.81580124711125,2.90128092782713,79749.9469219915,0.0,1.0
2002-06-26,5.7,5.7,5.7,5.7,0,2.86608341223824,2.86608341223824,2.86608341223824,2.86608341223824,0,0.0,1.0
2002-06-27,5.5,5.599,5.4,5.599,61200,2.76551908198427,2.81529842545998,2.71523691685728,2.81529842545998,121713.13595077,0.0,1.0
2002-06-28,5.45,5.45,5.45,5.45,800,2.74037799942077,2.74037799942077,2.74037799942077,2.74037799942077,1591.02138497739,0.0,1.0
2002-07-01,5.34,5.6,5.25,5.26,15300,2.68506761778109,2.81580124711125,2.6398136691668,2.6448418856795,30428.2839876925,0.0,1.0
2002-07-02,5.94,5.95,5.45,5.45,51900,2.98676060854301,2.99178882505571,2.74037799942077,2.74037799942077,103217.512350408,0.0,1.0
2002-07-03,5.97,5.97,5.97,5.97,400,3.00184525808111,3.00184525808111,3.00184525808111,3.00184525808111,795.510692488692,0.0,1.0
2002-07-05,6.35,6.35,5.98,5.98,8900,3.19291748556365,3.19291748556365,3.0068734745938,3.0068734745938,17700.1129078734,0.0,1.0
2002-07-08,6.2,6.6,6.2,6.51,47100,3.11749423787317,3.31862289838112,3.11749423787317,3.27336894976683,93671.3840405438,0.0,1.0
2002-07-09,6.2,6.2,6.2,6.2,0,3.11749423787317,3.11749423787317,3.11749423787317,3.11749423787317,0,0.0,1.0
2002-07-10,6.55,6.61,6.55,6.6,28500,3.29348181581763,3.32365111489382,3.29348181581763,3.31862289838112,56680.1368398194,0.0,1.0
2002-07-11,6.6,6.6,6.6,6.6,26300,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,52304.8280311316,0.0,1.0
2002-07-12,6.6,6.6,6.6,6.6,0,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,0,0.0,1.0
2002-07-15,6.7,6.7,6.549,6.549,40200,3.36890506350811,3.36890506350811,3.29297899416636,3.29297899416636,79948.8245951136,0.0,1.0
2002-07-16,6.6,6.6,6.6,6.6,2800,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,5568.57484742085,0.0,1.0
2002-07-17,6.6,6.6,6.6,6.6,0,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,0,0.0,1.0
2002-07-18,6.6,6.6,6.6,6.6,12100,3.31862289838112,3.31862289838112,3.31862289838112,3.31862289838112,24064.198447783,0.0,1.0
2002-07-19,6.47,6.51,6.31,6.51,11800,3.25325608371604,3.27336894976683,3.17280461951286,3.27336894976683,23467.5654284164,0.0,1.0
2002-07-22,6.5,6.5,6.24,6.24,16300,3.26834073325413,3.26834073325413,3.13760710392397,3.13760710392397,32417.0607189143,0.0,1.0
2002-07-23,6.01,6.4,6.01,6.4,1500,3.0219581241319,3.21805856812715,3.0219581241319,3.21805856812715,2983.1650968326,0.0,1.0
2002-07-24,6.25,6.25,6.249,6.249,200,3.14263532043667,3.14263532043667,3.1421324987854,3.1421324987854,397.755346244346,0.0,1.0
2002-07-25,6.25,6.25,6.25,6.25,0,3.14263532043667,3.14263532043667,3.14263532043667,3.14263532043667,0,0.0,1.0
2002-07-26,6.001,6.001,6.001,6.001,200,3.01743272927047,3.01743272927047,3.01743272927047,3.01743272927047,397.755346244347,0.0,1.0
2002-07-29,6.02,6.5,6.02,6.5,200,3.0269863406446,3.26834073325413,3.0269863406446,3.26834073325413,397.755346244346,0.0,1.0
2002-07-30,6.02,6.02,6.02,6.02,0,3.0269863406446,3.0269863406446,3.0269863406446,3.0269863406446,0,0.0,1.0
2002-07-31,6.249,6.249,6.249,6.249,300,3.1421324987854,3.1421324987854,3.1421324987854,3.1421324987854,596.63301936652,0.0,1.0
2002-08-01,6.0,6.04,6.0,6.04,19700,3.0169299076192,3.03704277367,3.0169299076192,3.03704277367,39178.9016050682,0.0,1.0
2002-08-02,6.0,6.0,6.0,6.0,0,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,0,0.0,1.0
2002-08-05,6.0,6.0,6.0,6.0,0,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,0,0.0,1.0
2002-08-06,5.989,5.989,5.85,5.85,1500,3.01139886945523,3.01139886945523,2.94150665992872,2.94150665992872,2983.1650968326,0.0,1.0
2002-08-07,5.98,5.98,5.98,5.98,0,3.0068734745938,3.0068734745938,3.0068734745938,3.0068734745938,0,0.0,1.0
2002-08-08,5.98,5.98,5.98,5.98,0,3.0068734745938,3.0068734745938,3.0068734745938,3.0068734745938,0,0.0,1.0
2002-08-09,6.0,6.0,6.0,6.0,700,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,1392.14371185521,0.0,1.0
2002-08-12,6.0,6.0,6.0,6.0,0,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,0,0.0,1.0
2002-08-13,6.0,6.0,6.0,6.0,0,3.0169299076192,3.0169299076192,3.0169299076192,3.0169299076192,0,0.0,1.0
2002-08-14,5.481,5.751,5.481,5.751,15400,2.75596547061014,2.891727316453,2.75596547061014,2.891727316453,30627.1616608147,0.0,1.0
2002-08-15,5.48,5.48,5.48,5.48,100,2.75546264895887,2.75546264895887,2.75546264895887,2.75546264895887,198.877673122173,0.0,1.0
2002-08-16,5.45,5.45,5.45,5.45,100,2.74037799942077,2.74037799942077,2.74037799942077,2.74037799942077,198.877673122174,0.0,1.0
2002-08-19,5.27,5.27,5.27,5.27,100,2.6498701021922,2.6498701021922,2.6498701021922,2.6498701021922,198.877673122173,0.0,1.0
2002-08-20,5.25,5.25,5.25,5.25,1400,2.6398136691668,2.6398136691668,2.6398136691668,2.6398136691668,2784.28742371043,0.0,1.0
2002-08-21,5.25,5.25,5.25,5.25,1000,2.6398136691668,2.6398136691668,2.6398136691668,2.6398136691668,1988.77673122173,0.0,1.0
2002-08-22,5.0,5.041,4.999,5.041,14700,2.51410825634933,2.5347239440514,2.51360543469806,2.5347239440514,29235.0179489595,0.0,1.0
2002-08-23,4.999,4.999,4.999,4.999,200,2.51360543469806,2.51360543469806,2.51360543469806,2.51360543469806,397.755346244347,0.0,1.0
2002-08-26,4.99,4.99,4.99,4.99,0,2.50908003983664,2.50908003983664,2.50908003983664,2.50908003983664,0,0.0,1.0
2002-08-27,4.53,4.77,4.17,4.77,12100,2.2777820802525,2.39845927655726,2.09676628579534,2.39845927655726,24064.1984477829,0.0,1.0
2002-08-28,4.53,4.53,4.53,4.53,0,2.2777820802525,2.2777820802525,2.2777820802525,2.2777820802525,0,0.0,1.0
2002-08-29,4.53,4.53,4.53,4.53,0,2.2777820802525,2.2777820802525,2.2777820802525,2.2777820802525,0,0.0,1.0
2002-08-30,4.5,4.5,4.499,4.5,8100,2.2626974307144,2.2626974307144,2.26219460906313,2.2626974307144,16109.091522896,0.0,1.0
2002-09-03,4.1,4.5,4.0,4.499,30800,2.06156877020645,2.2626974307144,2.01128660507947,2.26219460906313,61254.3233216295,0.0,1.0
2002-09-04,4.45,4.45,4.0,4.0,43600,2.23755634815091,2.23755634815091,2.01128660507947,2.01128660507947,86710.6654812675,0.0,1.0
2002-09-05,4.75,4.999,4.55,4.999,106900,2.38840284353187,2.51360543469806,2.28783851327789,2.51360543469806,212600.232567603,0.0,1.0
2002-09-06,4.7,4.75,4.55,4.75,124600,2.36326176096837,2.38840284353187,2.28783851327789,2.38840284353187,247801.580710228,0.0,1.0
2002-09-09,5.001,5.21,4.7,4.7,59200,2.5146110780006,2.61970080311601,2.36326176096837,2.36326176096837,117735.582488327,0.0,1.0
2002-09-10,5.2,5.21,5.0,5.2,189600,2.61467258660331,2.61970080311601,2.51410825634933,2.61467258660331,377072.06823964,0.0,1.0
2002-09-11,5.79,5.88,5.41,5.44,2800,2.91133736085253,2.95659130946682,2.72026513336998,2.73534978290808,5568.57484742085,0.0,1.0
2002-09-12,5.75,5.79,5.59,5.79,148000,2.89122449480173,2.91133736085253,2.81077303059856,2.91133736085253,294338.956220817,0.0,1.0
2002-09-13,5.85,6.1,5.85,5.9,12500,2.94150665992872,3.06721207274619,2.94150665992872,2.96664774249221,24859.7091402717,0.0,1.0
2002-09-16,5.83,6.0,5.83,5.98,30100,2.93145022690332,3.0169299076192,2.93145022690332,3.0068734745938,59862.1796097742,0.0,1.0
2002-09-17,5.6,6.45,5.6,5.8,15000,2.81580124711125,3.24319965069064,2.81580124711125,2.91636557736523,29831.650968326,0.0,1.0
2002-09-18,5.5,5.939,5.5,5.51,2500,2.76551908198427,2.98625778689174,2.76551908198427,2.77054729849697,4971.94182805433,0.0,1.0
2002-09-19,5.1,5.5,5.0,5.5,41500,2.56439042147632,2.76551908198427,2.51410825634933,2.76551908198427,82534.2343457019,0.0,1.0
2002-09-20,5.13,5.13,4.989,5.101,11000,2.57947507101442,2.57947507101442,2.50857721818537,2.56489324312759,21876.544043439,0.0,1.0
2002-09-23,4.9,5.0,4.899,5.0,55400,2.46382609122235,2.51410825634933,2.46332326957108,2.51410825634933,110178.230909684,0.0,1.0
2002-09-24,4.699,4.87,4.5,4.87,28300,2.3627589393171,2.44874144168425,2.2626974307144,2.44874144168425,56282.3814935751,0.0,1.0
2002-09-25,4.69,4.701,4.689,4.7,60600,2.35823354445568,2.36376458261964,2.35773072280441,2.36326176096837,120519.869912037,0.0,1.0
2002-09-26,4.69,4.69,4.69,4.69,0,2.35823354445568,2.35823354445568,2.35823354445568,2.35823354445568,0,0.0,1.0
2002-09-27,4.68,4.839,4.68,4.839,1700,2.35320532794298,2.43315397049489,2.35320532794298,2.43315397049489,3380.92044307694,0.0,1.0
2002-09-30,4.85,4.85,4.299,4.3,66700,2.43868500865885,2.43868500865885,2.16163027880916,2.16213310046043,132651.40797249,0.0,1.0
2002-10-01,4.7,4.84,4.7,4.84,26400,2.36326176096837,2.43365679214616,2.36326176096837,2.43365679214616,52503.7057042538,0.0,1.0
2002-10-02,4.65,4.98,4.64,4.879,52900,2.33812067840488,2.50405182332394,2.33309246189218,2.45326683654568,105206.28908163,0.0,1.0
2002-10-03,4.7,4.7,4.7,4.7,1100,2.36326176096837,2.36326176096837,2.36326176096837,2.36326176096837,2187.65440434391,0.0,1.0
2002-10-04,4.749,4.75,4.749,4.75,1700,2.3879000218806,2.38840284353187,2.3879000218806,2.38840284353187,3380.92044307694,0.0,1.0
2002-10-07,4.72,4.79,4.72,4.75,3700,2.37331819399377,2.40851570958266,2.37331819399377,2.38840284353187,7358.47390552042,0.0,1.0
2002-10-08,4.939,4.939,4.75,4.8,14900,2.48343613562187,2.48343613562187,2.38840284353187,2.41354392609536,29632.7732952039,0.0,1.0
2002-10-09,4.93,4.93,4.93,4.93,0,2.47891074076044,2.47891074076044,2.47891074076044,2.47891074076044,0,0.0,1.0
2002-10-10,4.77,4.77,4.77,4.77,200,2.39845927655726,2.39845927655726,2.39845927655726,2.39845927655726,397.755346244347,0.0,1.0
2002-10-11,4.807,4.807,4.807,4.807,200,2.41706367765425,2.41706367765425,2.41706367765425,2.41706367765425,397.755346244347,0.0,1.0
2002-10-14,4.89,4.95,4.889,4.95,800,2.45879787470965,2.48896717378584,2.45829505305838,2.48896717378584,1591.02138497739,0.0,1.0
2002-10-15,4.89,4.89,4.89,4.89,0,2.45879787470965,2.45879787470965,2.45879787470965,2.45879787470965,0,0.0,1.0
2002-10-16,4.95,4.95,4.88,4.88,3200,2.48896717378584,2.48896717378584,2.45376965819695,2.45376965819695,6364.08553990955,0.0,1.0
2002-10-17,5.564,5.564,5.25,5.25,1000,2.79769966766554,2.79769966766554,2.6398136691668,2.6398136691668,1988.77673122173,0.0,1.0
2002-10-18,6.25,6.25,5.75,5.75,3100,3.14263532043667,3.14263532043667,2.89122449480173,2.89122449480173,6165.20786678737,0.0,1.0
2002-10-21,6.1,6.26,6.1,6.25,96300,3.06721207274619,3.14766353694937,3.06721207274619,3.14263532043667,191519.199216653,0.0,1.0
2002-10-22,6.01,6.25,6.01,6.1,10100,3.0219581241319,3.14263532043667,3.0219581241319,3.06721207274619,20086.6449853395,0.0,1.0
2002-10-23,6.0,6.0,5.8,5.91,65900,3.0169299076192,3.0169299076192,2.91636557736523,2.97167595900491,131060.386587512,0.0,1.0
2002-10-24,6.09,6.09,6.09,6.09,2600,3.06218385623349,3.06218385623349,3.06218385623349,3.06218385623349,5170.8195011765,0.0,1.0
2002-10-25,6.09,6.09,6.09,6.09,0,3.06218385623349,3.06218385623349,3.06218385623349,3.06218385623349,0,0.0,1.0
2002-10-28,6.0,6.0,5.8,5.81,1400,3.0169299076192,3.0169299076192,2.91636557736523,2.92139379387793,2784.28742371043,0.0,1.0
2002-10-29,5.999,6.0,5.999,6.0,400,3.01642708596793,3.0169299076192,3.01642708596793,3.0169299076192,795.510692488694,0.0,1.0
2002-10-30,5.99,5.99,5.99,5.99,0,3.0119016911065,3.0119016911065,3.0119016911065,3.0119016911065,0,0.0,1.0
2002-10-31,5.9,6.251,5.44,6.251,2100,2.96664774249221,3.14313814208794,2.73534978290808,3.14313814208794,4176.43113556565,0.0,1.0
2002-11-01,5.9,5.9,5.7,5.75,5300,2.96664774249221,2.96664774249221,2.86608341223824,2.89122449480173,10540.5166754752,0.0,1.0
2002-11-04,5.85,6.0,5.25,5.25,36000,2.94150665992872,3.0169299076192,2.6398136691668,2.6398136691668,71595.9623239824,0.0,1.0
2002-11-05,5.67,5.86,5.25,5.72,13000,2.85099876270014,2.94653487644142,2.6398136691668,2.87613984526364,25854.0975058826,0.0,1.0
2002-11-06,5.5,5.5,5.5,5.5,202100,2.76551908198427,2.76551908198427,2.76551908198427,2.76551908198427,401931.777379912,0.0,1.0
2002-11-07,5.269,5.27,4.83,5.25,25000,2.64936728054093,2.6498701021922,2.42862857563346,2.6398136691668,49719.4182805433,0.0,1.0
2002-11-08,5.35,5.35,5.23,5.3,6900,2.69009583429379,2.69009583429379,2.6297572361414,2.66495475173029,13722.5594454299,0.0,1.0
2002-11-11,5.35,5.35,5.35,5.35,0,2.69009583429379,2.69009583429379,2.69009583429379,2.69009583429379,0,0.0,1.0
2002-11-12,5.21,5.25,5.02,5.24,44200,2.61970080311601,2.6398136691668,2.52416468937473,2.6347854526541,87903.9315200005,0.0,1.0
2002-11-13,5.2,5.25,5.1,5.1,46100,2.61467258660331,2.6398136691668,2.56439042147632,2.56439042147632,91682.6073093218,0.0,1.0
2002-11-14,5.25,5.25,5.25,5.25,1200,2.6398136691668,2.6398136691668,2.6398136691668,2.6398136691668,2386.53207746608,0.0,1.0
2002-11-15,5.25,5.25,5.25,5.25,0,2.6398136691668,2.6398136691668,2.6398136691668,2.6398136691668,0,0.0,1.0
2002-11-18,5.2,5.25,5.2,5.21,4200,2.61467258660331,2.6398136691668,2.61467258660331,2.61970080311601,8352.86227113127,0.0,1.0
2002-11-19,5.2,5.5,4.9,5.25,21600,2.61467258660331,2.76551908198427,2.46382609122235,2.6398136691668,42957.5773943894,0.0,1.0
2002-11-20,5.2,5.251,5.199,5.199,22200,2.61467258660331,2.64031649081807,2.61416976495204,2.61416976495204,44150.8434331224,0.0,1.0
2002-11-21,5.2,5.22,4.761,4.761,29500,2.61467258660331,2.6247290196287,2.39393388169584,2.39393388169584,58668.9135710411,0.0,1.0
2002-11-22,5.2,5.2,5.2,5.2,0,2.61467258660331,2.61467258660331,2.61467258660331,2.61467258660331,0,0.0,1.0
2002-11-25,5.2,5.2,5.19,5.19,3100,2.61467258660331,2.61467258660331,2.60964437009061,2.60964437009061,6165.20786678737,0.0,1.0
2002-11-26,5.2,5.2,5.2,5.2,0,2.61467258660331,2.61467258660331,2.61467258660331,2.61467258660331,0,0.0,1.0
2002-11-27,5.2,5.2,5.149,5.15,5100,2.61467258660331,2.61467258660331,2.58902868238854,2.58953150403981,10142.7613292308,0.0,1.0
2002-11-29,5.22,5.22,5.22,5.22,1500,2.6247290196287,2.6247290196287,2.6247290196287,2.6247290196287,2983.16509683261,0.0,1.0
2002-12-02,5.16,5.49,5.16,5.49,5400,2.59455972055251,2.76049086547157,2.59455972055251,2.76049086547157,10739.3943485974,0.0,1.0
2002-12-03,5.1,5.12,5.01,5.12,2000,2.56439042147632,2.57444685450172,2.51913647286203,2.57444685450172,3977.55346244347,0.0,1.0
2002-12-04,5.1,5.1,5.1,5.1,0,2.56439042147632,2.56439042147632,2.56439042147632,2.56439042147632,0,0.0,1.0
2002-12-05,4.97,5.03,4.95,5.03,70600,2.49902360681124,2.52919290588743,2.48896717378584,2.52919290588743,140407.637224254,0.0,1.0
2002-12-06,4.95,5.24,4.9,5.24,6800,2.48896717378584,2.6347854526541,2.46382609122235,2.6347854526541,13523.6817723078,0.0,1.0
2002-12-09,4.899,5.0,4.7,4.7,5300,2.46332326957108,2.51410825634933,2.36326176096837,2.36326176096837,10540.5166754752,0.0,1.0
2002-12-10,4.81,4.95,4.81,4.95,3400,2.41857214260806,2.48896717378584,2.41857214260806,2.48896717378584,6761.84088615389,0.0,1.0
2002-12-11,4.8,4.861,4.75,4.85,8600,2.41354392609536,2.44421604682282,2.38840284353187,2.43868500865885,17103.4798885069,0.0,1.0
2002-12-12,4.72,5.0,4.5,4.75,9600,2.37331819399377,2.51410825634933,2.2626974307144,2.38840284353187,19092.2566197286,0.0,1.0
2002-12-13,4.97,5.01,4.69,4.78,35800,2.49902360681124,2.51913647286203,2.35823354445568,2.40348749306996,71198.206977738,0.0,1.0
2002-12-16,5.0,5.0,5.0,5.0,10400,2.51410825634933,2.51410825634933,2.51410825634933,2.51410825634933,20683.2780047061,0.0,1.0
2002-12-17,4.83,5.0,4.83,5.0,10100,2.42862857563346,2.51410825634933,2.42862857563346,2.51410825634933,20086.6449853395,0.0,1.0
2002-12-18,4.75,5.2,4.689,5.0,55200,2.38840284353187,2.61467258660331,2.35773072280441,2.51410825634933,109780.47556344,0.0,1.0
2002-12-19,4.6,5.0,4.6,5.0,4600,2.31297959584139,2.51410825634933,2.31297959584139,2.51410825634933,9148.37296361996,0.0,1.0
2002-12-20,4.81,4.81,4.76,4.76,3600,2.41857214260806,2.41857214260806,2.39343106004457,2.39343106004457,7159.59623239824,0.0,1.0
2002-12-23,4.95,4.95,4.76,4.79,6400,2.48896717378584,2.48896717378584,2.39343106004457,2.40851570958266,12728.1710798191,0.0,1.0
2002-12-24,5.15,5.25,5.15,5.25,2100,2.58953150403981,2.6398136691668,2.58953150403981,2.6398136691668,4176.43113556565,0.0,1.0
2002-12-26,5.15,5.15,5.149,5.15,5500,2.58953150403981,2.58953150403981,2.58902868238854,2.58953150403981,10938.2720217196,0.0,1.0
2002-12-27,5.299,5.299,5.299,5.299,200,2.66445193007902,2.66445193007902,2.66445193007902,2.66445193007902,397.755346244347,0.0,1.0
2002-12-30,5.3,5.3,5.299,5.3,6000,2.66495475173029,2.66495475173029,2.66445193007902,2.66495475173029,11932.6603873304,0.0,1.0
2002-12-31,5.3,5.3,5.3,5.3,0,2.66495475173029,2.66495475173029,2.66495475173029,2.66495475173029,0,0.0,1.0
2003-01-02,5.26,5.3,5.2,5.2,50100,2.6448418856795,2.66495475173029,2.61467258660331,2.61467258660331,99637.7142342088,0.0,1.0
2003-01-03,5.2,5.34,5.2,5.249,7700,2.61467258660331,2.68506761778109,2.61467258660331,2.63931084751553,15313.5808304073,0.0,1.0
2003-01-06,5.2,5.25,5.111,5.25,17500,2.61467258660331,2.6398136691668,2.56992145964029,2.6398136691668,34803.5927963803,0.0,1.0
2003-01-07,5.34,5.36,5.2,5.24,99600,2.68506761778109,2.69512405080649,2.61467258660331,2.6347854526541,198082.162429685,0.0,1.0
2003-01-08,5.41,5.57,5.33,5.33,187000,2.72026513336998,2.80071659757316,2.68003940126839,2.68003940126839,371901.248738464,0.0,1.0
2003-01-09,5.8,5.95,5.56,5.64,48700,2.91636557736523,2.99178882505571,2.79568838106046,2.83591411316205,96853.4268104983,0.0,1.0
2003-01-10,5.9,6.55,5.84,5.85,151500,2.96664774249221,3.29348181581763,2.93647844341602,2.94150665992872,301299.674780093,0.0,1.0
2003-01-13,6.15,6.36,5.85,6.1,114400,3.09235315530968,3.19794570207635,2.94150665992872,3.06721207274619,227516.058051766,0.0,1.0
2003-01-14,6.21,6.95,6.1,6.75,70500,3.12252245438587,3.49461047632557,3.06721207274619,3.3940461460716,140208.759551132,0.0,1.0
2003-01-15,6.35,6.75,6.15,6.3,86000,3.19291748556365,3.3940461460716,3.09235315530968,3.16777640300016,171034.798885069,0.0,1.0
2003-01-16,6.349,6.35,6.25,6.35,16700,3.19241466391238,3.19291748556365,3.14263532043667,3.19291748556365,33212.571411403,0.0,1.0
2003-01-17,6.35,6.4,6.2,6.4,72000,3.19291748556365,3.21805856812715,3.11749423787317,3.21805856812715,143191.924647965,0.0,1.0
2003-01-21,6.25,6.35,6.05,6.3,37200,3.14263532043667,3.19291748556365,3.04207099018269,3.16777640300016,73982.4944014484,0.0,1.0
2003-01-22,6.251,6.3,6.15,6.3,22300,3.14313814208794,3.16777640300016,3.09235315530968,3.16777640300016,44349.7211062446,0.0,1.0
2003-01-23,6.34,6.34,6.0,6.06,32800,3.18788926905096,3.18788926905096,3.0169299076192,3.04709920669539,65231.8767840728,0.0,1.0
2003-01-24,6.39,6.4,6.17,6.17,20600,3.21303035161445,3.21805856812715,3.10240958833508,3.10240958833508,40968.8006631677,0.0,1.0
2003-01-27,6.8,7.25,6.449,6.9,158700,3.41918722863509,3.64545697170653,3.24269682903937,3.46946939376208,315618.867244889,0.0,1.0
2003-01-28,6.92,7.0,6.8,6.95,67600,3.47952582678748,3.51975155888907,3.41918722863509,3.49461047632557,134441.307030589,0.0,1.0
2003-01-29,6.92,7.0,6.8,6.95,50200,3.47952582678748,3.51975155888907,3.41918722863509,3.49461047632557,99836.591907331,0.0,1.0
2003-01-30,7.57,7.8,6.821,7.0,223200,3.80635990011289,3.92200887990496,3.42974648331176,3.51975155888907,443894.966408691,0.0,1.0
2003-01-31,8.01,8.01,7.54,7.741,245000,4.02760142667163,4.02760142667163,3.7912752505748,3.89234240248004,487250.299149325,0.0,1.0
2003-02-03,8.63,9.0,8.1,8.21,240300,4.33935085045895,4.5253948614288,4.07285537528592,4.12816575692561,477903.048512583,0.0,1.0
2003-02-04,8.39,9.1,8.39,8.8,119500,4.21867365415418,4.57567702655579,4.21867365415418,4.42483053117483,237658.819380997,0.0,1.0
2003-02-05,8.5,8.55,8.22,8.22,72900,4.27398403579387,4.29912511835736,4.13319397343831,4.13319397343831,144981.823706064,0.0,1.0
2003-02-06,8.4,8.6,8.33,8.6,59200,4.22370187066688,4.32426620092085,4.18850435507799,4.32426620092085,117735.582488327,0.0,1.0
2003-02-07,7.76,8.37,7.7,8.37,113700,3.90189601385417,4.20861722112878,3.87172671477797,4.20861722112878,226123.914339911,0.0,1.0
2003-02-10,7.44,7.95,7.41,7.95,50400,3.74099308544781,3.99743212759544,3.72590843590971,3.99743212759544,100234.347253575,0.0,1.0
2003-02-11,7.761,8.0,7.5,7.7,38800,3.90239883550544,4.02257321015894,3.771162384524,3.87172671477797,77164.5371714032,0.0,1.0
2003-02-12,7.95,7.979,7.77,7.97,10600,3.99743212759544,4.01201395548227,3.90692423036687,4.00748856062084,21081.0333509504,0.0,1.0
2003-02-13,8.0,8.05,7.92,8.0,36700,4.02257321015894,4.04771429272243,3.98234747805735,4.02257321015894,72988.1060358375,0.0,1.0
2003-02-14,8.0,8.14,7.96,8.0,53700,4.02257321015894,4.09296824133672,4.00246034410814,4.02257321015894,106797.310466607,0.0,1.0
2003-02-18,8.0,8.05,7.86,8.0,26600,4.02257321015894,4.04771429272243,3.95217817898115,4.02257321015894,52901.461050498,0.0,1.0
2003-02-19,7.97,8.0,7.89,8.0,13800,4.00748856062084,4.02257321015894,3.96726282851925,4.02257321015894,27445.1188908599,0.0,1.0
2003-02-20,7.96,8.05,7.93,8.05,39900,4.00246034410814,4.04771429272243,3.98737569457004,4.04771429272243,79352.1915757471,0.0,1.0
2003-02-21,7.98,7.98,7.51,7.88,22100,4.01251677713354,4.01251677713354,3.7761906010367,3.96223461200655,43951.9657600003,0.0,1.0
2003-02-24,8.07,8.1,7.77,8.0,68800,4.05777072574783,4.07285537528592,3.90692423036687,4.02257321015894,136827.839108055,0.0,1.0
2003-02-25,7.95,8.02,7.95,8.0,21900,3.99743212759544,4.03262964318433,3.99743212759544,4.02257321015894,43554.210413756,0.0,1.0
2003-02-26,7.94,8.0,7.85,7.9,35200,3.99240391108274,4.02257321015894,3.94714996246845,3.97229104503195,70004.9409390051,0.0,1.0
2003-02-27,7.75,8.0,7.52,8.0,28500,3.89686779734147,4.02257321015894,3.7812188175494,4.02257321015894,56680.1368398194,0.0,1.0
2003-02-28,7.75,7.82,7.6,7.6,17700,3.89686779734147,3.93206531293036,3.82144454965099,3.82144454965099,35201.3481426247,0.0,1.0
2003-03-03,7.86,8.0,7.65,7.65,3000,3.95217817898115,4.02257321015894,3.84658563221448,3.84658563221448,5966.33019366521,0.0,1.0
2003-03-04,7.92,7.99,7.75,7.86,5800,3.98234747805735,4.01754499364624,3.89686779734147,3.95217817898115,11534.905041086,0.0,1.0
2003-03-05,8.0,8.17,7.74,7.74,13500,4.02257321015894,4.10805289087481,3.89183958082877,3.89183958082877,26848.4858714934,0.0,1.0
2003-03-06,7.92,8.0,7.92,8.0,29300,3.98234747805735,4.02257321015894,3.98234747805735,4.02257321015894,58271.1582247967,0.0,1.0
2003-03-07,7.81,7.95,7.75,7.95,1100,3.92703709641766,3.99743212759544,3.89686779734147,3.99743212759544,2187.65440434391,0.0,1.0
2003-03-10,7.5,8.0,7.5,7.62,45400,3.771162384524,4.02257321015894,3.771162384524,3.83150098267639,90290.4635974667,0.0,1.0
2003-03-11,7.2,7.55,7.15,7.5,46000,3.62031588914304,3.79630346708749,3.59517480657955,3.771162384524,91483.7296361998,0.0,1.0
2003-03-12,6.66,7.24,6.6,6.76,59000,3.34879219745731,3.64042875519384,3.31862289838112,3.3990743625843,117337.827142082,0.0,1.0
2003-03-13,6.7,7.05,6.55,6.73,20500,3.36890506350811,3.54489264145256,3.29348181581763,3.3839897130462,40769.9229900455,0.0,1.0
2003-03-14,6.89,6.95,6.6,6.6,4600,3.46444117724938,3.49461047632557,3.31862289838112,3.31862289838112,9148.37296361998,0.0,1.0
2003-03-17,7.13,7.34,7.0,7.19,15400,3.58511837355415,3.69071092032082,3.51975155888907,3.61528767263034,30627.1616608147,0.0,1.0
2003-03-18,7.08,7.2,7.08,7.2,29900,3.55997729099066,3.62031588914304,3.55997729099066,3.62031588914304,59464.4242635298,0.0,1.0
2003-03-19,7.08,7.18,7.0,7.0,29100,3.55997729099066,3.61025945611764,3.51975155888907,3.51975155888907,57873.4028785524,0.0,1.0
2003-03-20,6.97,7.09,6.97,7.09,9400,3.50466690935097,3.56500550750336,3.50466690935097,3.56500550750336,18694.5012734843,0.0,1.0
2003-03-21,7.08,7.08,6.97,7.08,12300,3.55997729099066,3.55997729099066,3.50466690935097,3.55997729099066,24461.9537940273,0.0,1.0
2003-03-24,6.9,7.0,6.77,7.0,38900,3.46946939376208,3.51975155888907,3.404102579097,3.51975155888907,77363.4148445255,0.0,1.0
2003-03-25,6.9,6.95,6.85,6.9,19600,3.46946939376208,3.49461047632557,3.44432831119859,3.46946939376208,38980.023931946,0.0,1.0
2003-03-26,6.9,6.95,6.88,6.95,11600,3.46946939376208,3.49461047632557,3.45941296073668,3.49461047632557,23069.8100821721,0.0,1.0
2003-03-27,6.91,7.05,6.9,6.9,50300,3.47449761027478,3.54489264145256,3.46946939376208,3.46946939376208,100035.469580453,0.0,1.0
2003-03-28,6.97,6.99,6.92,6.99,16100,3.50466690935097,3.51472334237637,3.47952582678748,3.51472334237637,32019.3053726699,0.0,1.0
2003-03-31,6.85,6.96,6.84,6.96,7600,3.44432831119859,3.49963869283827,3.43930009468589,3.49963869283827,15114.7031572852,0.0,1.0
2003-04-01,6.8,7.19,6.7,6.94,7100,3.41918722863509,3.61528767263034,3.36890506350811,3.48958225981288,14120.3147916743,0.0,1.0
2003-04-02,6.95,7.05,6.9,6.95,29500,3.49461047632557,3.54489264145256,3.46946939376208,3.49461047632557,58668.9135710412,0.0,1.0
2003-04-03,7.65,7.65,6.92,7.0,135000,3.84658563221448,3.84658563221448,3.47952582678748,3.51975155888907,268484.858714934,0.0,1.0
2003-04-04,7.6,7.65,7.36,7.63,8100,3.82144454965099,3.84658563221448,3.70076735334622,3.83652919918908,16109.091522896,0.0,1.0
2003-04-07,7.45,7.85,7.07,7.85,22000,3.74602130196051,3.94714996246845,3.55494907447796,3.94714996246845,43753.0880868781,0.0,1.0
2003-04-08,7.02,8.08,7.0,7.08,12100,3.52980799191447,4.06279894226052,3.51975155888907,3.55997729099066,24064.1984477829,0.0,1.0
2003-04-09,7.2,7.3,7.0,7.3,5500,3.62031588914304,3.67059805427003,3.51975155888907,3.67059805427003,10938.2720217195,0.0,1.0
2003-04-10,7.28,7.31,7.2,7.3,6400,3.66054162124463,3.67562627078273,3.62031588914304,3.67059805427003,12728.1710798191,0.0,1.0
2003-04-11,7.55,7.55,7.4,7.53,6900,3.79630346708749,3.79630346708749,3.72088021939701,3.7862470340621,13722.55944543,0.0,1.0
2003-04-14,7.9,7.9,7.179974,7.4,15500,3.97229104503195,3.97229104503195,3.61024638275471,3.72088021939701,30826.0393339369,0.0,1.0
2003-04-15,8.0,8.0,7.9,7.9,23200,4.02257321015894,4.02257321015894,3.97229104503195,3.97229104503195,46139.6201643441,0.0,1.0
2003-04-16,8.0,8.0,8.0,8.0,5700,4.02257321015894,4.02257321015894,4.02257321015894,4.02257321015894,11336.0273679639,0.0,1.0
2003-04-17,8.45,8.87,8.1,8.1,52300,4.24884295323037,4.46002804676372,4.07285537528592,4.07285537528592,104013.023042897,0.0,1.0
2003-04-21,8.08,8.51,7.56,8.5,26500,4.06279894226052,4.27901225230657,3.80133168360019,4.27398403579387,52702.583377376,0.0,1.0
2003-04-22,8.0,8.35,7.55,8.35,43800,4.02257321015894,4.19856078810339,3.79630346708749,4.19856078810339,87108.4208275118,0.0,1.0
2003-04-23,8.28,8.3,7.96,8.1,13500,4.1633632725145,4.17341970553989,4.00246034410814,4.07285537528592,26848.4858714934,0.0,1.0
2003-04-24,8.35,8.35,7.9,7.9,22000,4.19856078810339,4.19856078810339,3.97229104503195,3.97229104503195,43753.0880868781,0.0,1.0
2003-04-25,8.13,8.3,7.99,7.99,9200,4.08794002482402,4.17341970553989,4.01754499364624,4.01754499364624,18296.7459272399,0.0,1.0
2003-04-28,8.14,8.2,7.99,7.99,12600,4.09296824133672,4.12313754041291,4.01754499364624,4.01754499364624,25058.5868133938,0.0,1.0
2003-04-29,8.2,8.48,8.05,8.3,67000,4.12313754041291,4.26392760276847,4.04771429272243,4.17341970553989,133248.040991856,0.0,1.0
2003-04-30,8.15,8.3,8.13,8.26,31100,4.09799645784942,4.17341970553989,4.08794002482402,4.1533068394891,61850.9563409958,0.0,1.0
2003-05-01,8.16,8.24,8.15,8.15,4200,4.10302467436211,4.1432504064637,4.09799645784942,4.09799645784942,8352.86227113129,0.0,1.0
2003-05-02,8.46,8.46,8.15,8.42,41800,4.25387116974307,4.25387116974307,4.09799645784942,4.23375830369228,83130.8673650685,0.0,1.0
2003-05-05,8.59,8.69,8.4,8.44,12900,4.31923798440816,4.36952014953514,4.22370187066688,4.24381473671768,25655.2198327603,0.0,1.0
2003-05-06,8.7,8.85,8.6,8.85,15200,4.37454836604784,4.44997161373832,4.32426620092085,4.44997161373832,30229.4063145704,0.0,1.0
2003-05-07,8.65,8.75,8.55,8.7,31200,4.34940728348435,4.39968944861134,4.29912511835736,4.37454836604784,62049.8340141181,0.0,1.0
2003-05-08,8.6,8.75,8.5,8.62,86300,4.32426620092085,4.39968944861134,4.27398403579387,4.33432263394625,171631.431904436,0.0,1.0
2003-05-09,8.7,8.79,8.41,8.41,11100,4.37454836604784,4.41980231466213,4.22873008717958,4.22873008717958,22075.4217165612,0.0,1.0
2003-05-12,8.5,8.64,8.45,8.58,4200,4.27398403579387,4.34437906697165,4.24884295323037,4.31420976789546,8352.86227113128,0.0,1.0
2003-05-13,8.5,8.6,8.5,8.5,14400,4.27398403579387,4.32426620092085,4.27398403579387,4.27398403579387,28638.3849295929,0.0,1.0
2003-05-14,8.1,8.5,8.0,8.46,60200,4.07285537528592,4.27398403579387,4.02257321015894,4.25387116974307,119724.359219548,0.0,1.0
2003-05-15,8.29,8.29,8.0,8.1,39600,4.1683914890272,4.1683914890272,4.02257321015894,4.07285537528592,78755.5585563806,0.0,1.0
2003-05-16,8.2,8.4,8.2,8.3,58600,4.12313754041291,4.22370187066688,4.12313754041291,4.17341970553989,116542.316449594,0.0,1.0
2003-05-19,8.2,8.2,7.95,7.95,68800,4.12313754041291,4.12313754041291,3.99743212759544,3.99743212759544,136827.839108055,0.0,1.0
2003-05-20,8.2,8.25,8.02,8.1,90000,4.12313754041291,4.1482786229764,4.03262964318433,4.07285537528592,178989.905809956,0.0,1.0
2003-05-21,7.95,8.5,7.82,8.25,80800,3.99743212759544,4.27398403579387,3.93206531293036,4.1482786229764,160693.159882716,0.0,1.0
2003-05-22,8.011,8.18,8.0,8.0,14700,4.0281042483229,4.11308110738751,4.02257321015894,4.02257321015894,29235.0179489595,0.0,1.0
2003-05-23,8.161,8.9,8.05,8.8,9500,4.10352749601338,4.47511269630182,4.04771429272243,4.42483053117483,18893.3789466065,0.0,1.0
2003-05-27,8.27,8.27,8.01,8.01,52500,4.1583350560018,4.1583350560018,4.02760142667163,4.02760142667163,104410.778389141,0.0,1.0
2003-05-28,8.27,8.45,8.14,8.45,16000,4.1583350560018,4.24884295323037,4.09296824133672,4.24884295323037,31820.4276995477,0.0,1.0
2003-05-29,8.59,8.59,8.22,8.22,82500,4.31923798440816,4.31923798440816,4.13319397343831,4.13319397343831,164074.080325793,0.0,1.0
2003-05-30,8.75,8.8,8.5,8.8,24800,4.39968944861134,4.42483053117483,4.27398403579387,4.42483053117483,49321.6629342989,0.0,1.0
2003-06-02,8.85,8.95,8.7,8.85,42800,4.44997161373832,4.50025377886531,4.37454836604784,4.44997161373832,85119.6440962902,0.0,1.0
2003-06-03,8.95,9.0,8.8,9.0,45900,4.50025377886531,4.5253948614288,4.42483053117483,4.5253948614288,91284.8519630775,0.0,1.0
2003-06-04,8.8,9.25,8.8,9.0,46200,4.42483053117483,4.65110027424627,4.42483053117483,4.5253948614288,91881.484982444,0.0,1.0
2003-06-05,8.99,9.0,8.7,8.9,29900,4.5203666449161,4.5253948614288,4.37454836604784,4.47511269630182,59464.4242635299,0.0,1.0
2003-06-06,9.0,9.45,8.81,9.0,24700,4.5253948614288,4.75166460450024,4.42985874768753,4.5253948614288,49122.7852611768,0.0,1.0
2003-06-09,8.83,9.0,8.82,9.0,19700,4.43991518071292,4.5253948614288,4.43488696420023,4.5253948614288,39178.9016050682,0.0,1.0
2003-06-10,8.88,9.18,8.82,8.82,29300,4.46505626327642,4.61590275865738,4.43488696420023,4.43488696420023,58271.1582247968,0.0,1.0
2003-06-11,8.95,8.95,8.65,8.85,26000,4.50025377886531,4.50025377886531,4.34940728348435,4.44997161373832,51708.195011765,0.0,1.0
2003-06-12,9.4,9.4,8.85,9.0,48200,4.72652352193675,4.72652352193675,4.44997161373832,4.5253948614288,95859.0384448875,0.0,1.0
2003-06-13,9.5,9.6,9.25,9.58,23500,4.77680568706374,4.82708785219072,4.65110027424627,4.81703141916532,46736.2531837107,0.0,1.0
2003-06-16,10.0,10.39,9.42,9.59,17400,5.02821651269867,5.22431695669392,4.73657995496215,4.82205963567802,34604.7151232581,0.0,1.0
2003-06-17,9.78,10.0,9.52,10.0,26400,4.9175957494193,5.02821651269867,4.78686212008913,5.02821651269867,52503.7057042537,0.0,1.0
2003-06-18,9.46,9.78,9.34,9.78,10500,4.75669282101294,4.9175957494193,4.69635422286056,4.9175957494193,20882.1556778282,0.0,1.0
2003-06-19,9.8,9.95,9.38,9.95,4700,4.9276521824447,5.00307543013517,4.71646708891135,5.00307543013517,9347.25063674214,0.0,1.0
2003-06-20,9.87,9.87,9.77,9.78,3700,4.96284969803359,4.96284969803359,4.9125675329066,4.9175957494193,7358.4739055204,0.0,1.0
2003-06-23,9.51,10.15,9.3,9.3,11600,4.78183390357643,5.10363976038915,4.67624135680976,4.67624135680976,23069.8100821721,0.0,1.0
2003-06-24,9.65,9.689,9.5,9.52,47300,4.85222893475422,4.87183897915374,4.77680568706374,4.78686212008913,94069.1393867879,0.0,1.0
2003-06-25,9.689,9.77,9.5,9.77,6600,4.87183897915374,4.9125675329066,4.77680568706374,4.9125675329066,13125.9264260634,0.0,1.0
2003-06-26,9.169,9.77,9.1,9.77,33900,4.61037172049341,4.9125675329066,4.57567702655579,4.9125675329066,67419.5311884167,0.0,1.0
2003-06-27,8.8,9.15,8.8,9.15,49400,4.42483053117483,4.60081810911928,4.42483053117483,4.60081810911928,98245.5705223536,0.0,1.0
2003-06-30,8.99,9.19,8.81,8.81,12600,4.5203666449161,4.62093097517008,4.42985874768753,4.42985874768753,25058.5868133939,0.0,1.0
2003-07-01,8.99,9.1,8.851,9.08,4800,4.5203666449161,4.57567702655579,4.45047443538959,4.56562059353039,9546.12830986433,0.0,1.0
2003-07-02,9.08,10.12,8.87,10.12,28300,4.56562059353039,5.08855511085105,4.46002804676372,5.08855511085105,56282.3814935751,0.0,1.0
2003-07-03,9.1,9.1,8.96,9.09,10900,4.57567702655579,4.57567702655579,4.50528199537801,4.57064881004309,21677.6663703169,0.0,1.0
2003-07-07,9.35,9.35,9.01,9.1,34100,4.70138243937325,4.70138243937325,4.5304230779415,4.57567702655579,67817.2865346612,0.0,1.0
2003-07-08,9.2,9.4,9.2,9.39,22800,4.62595919168277,4.72652352193675,4.62595919168277,4.72149530542405,45344.1094718556,0.0,1.0
2003-07-09,9.2,9.2,9.2,9.2,0,4.62595919168277,4.62595919168277,4.62595919168277,4.62595919168277,0,0.0,1.0
2003-07-10,8.901,9.25,8.901,9.1,11300,4.47561551795309,4.65110027424627,4.47561551795309,4.57567702655579,22473.1770628056,0.0,1.0
2003-07-11,8.96,8.961,8.95,8.95,3200,4.50528199537801,4.50578481702928,4.50025377886531,4.50025377886531,6364.08553990954,0.0,1.0
2003-07-14,8.86,9.01,8.85,8.95,9700,4.45499983025102,4.5304230779415,4.44997161373832,4.50025377886531,19291.1342928508,0.0,1.0
2003-07-15,8.1,9.37,8.1,9.37,108200,4.07285537528592,4.71143887239865,4.07285537528592,4.71143887239865,215185.642318192,0.0,1.0
2003-07-16,7.92,8.36,7.82,8.34,87000,3.98234747805735,4.20358900461609,3.93206531293036,4.19353257159069,173023.575616291,0.0,1.0
2003-07-17,8.0,8.25,7.9,7.9,29000,4.02257321015894,4.1482786229764,3.97229104503195,3.97229104503195,57674.5252054302,0.0,1.0
2003-07-18,8.25,8.26,8.2,8.25,16400,4.1482786229764,4.1533068394891,4.12313754041291,4.1482786229764,32615.9383920364,0.0,1.0
2003-07-21,8.35,8.39,8.2,8.2,19700,4.19856078810339,4.21867365415418,4.12313754041291,4.12313754041291,39178.9016050681,0.0,1.0
2003-07-22,8.4,8.59,8.21,8.21,63000,4.22370187066688,4.31923798440816,4.12816575692561,4.12816575692561,125292.934066969,0.0,1.0
2003-07-23,8.499,8.55,8.42,8.46,47300,4.2734812141426,4.29912511835736,4.23375830369228,4.25387116974307,94069.139386788,0.0,1.0
2003-07-24,8.48,8.55,8.45,8.55,58500,4.26392760276847,4.29912511835736,4.24884295323037,4.29912511835736,116343.438776471,0.0,1.0
2003-07-25,8.4438,8.45,8.22,8.22,5300,4.2457254589925,4.24884295323037,4.13319397343831,4.13319397343831,10540.5166754752,0.0,1.0
2003-07-28,8.301,8.55,8.3,8.55,5100,4.17392252719116,4.29912511835736,4.17341970553989,4.29912511835736,10142.7613292309,0.0,1.0
2003-07-29,8.509,8.51,8.26,8.32,15100,4.2785094306553,4.27901225230657,4.1533068394891,4.18347613856529,30030.5286414481,0.0,1.0
2003-07-30,8.391,8.5,8.3,8.3,1800,4.21917647580545,4.27398403579387,4.17341970553989,4.17341970553989,3579.79811619912,0.0,1.0
2003-07-31,8.81,8.83,8.3,8.42,155600,4.42985874768753,4.43991518071292,4.17341970553989,4.23375830369228,309453.659378101,0.0,1.0
2003-08-01,8.8,8.99,8.68,8.68,110600,4.42483053117483,4.5203666449161,4.36449193302244,4.36449193302244,219958.706473124,0.0,1.0
2003-08-04,9.0,9.0,8.5,8.5,92500,4.5253948614288,4.5253948614288,4.27398403579387,4.27398403579387,183961.84763801,0.0,1.0
2003-08-05,9.2,9.551,9.0,9.0,124600,4.62595919168277,4.8024495912785,4.5253948614288,4.5253948614288,247801.580710228,0.0,1.0
2003-08-06,9.21,9.45,9.1,9.4,105100,4.63098740819547,4.75166460450024,4.57567702655579,4.72652352193675,209020.434451404,0.0,1.0
2003-08-07,9.26,9.4,9.2,9.2,4400,4.65612849075897,4.72652352193675,4.62595919168277,4.62595919168277,8750.61761737562,0.0,1.0
2003-08-08,9.21,9.289,9.21,9.21,700,4.63098740819547,4.67071031864579,4.63098740819547,4.63098740819547,1392.14371185521,0.0,1.0
2003-08-11,9.1,9.4,8.661,9.35,138000,4.57567702655579,4.72652352193675,4.35493832164832,4.70138243937325,274451.188908599,0.0,1.0
2003-08-12,9.02,9.2,8.57,9.199,7100,4.5354512944542,4.62595919168277,4.30918155138276,4.62545637003151,14120.3147916743,0.0,1.0
2003-08-13,9.09,9.1,8.741,8.741,2600,4.57064881004309,4.57567702655579,4.39516405374991,4.39516405374991,5170.81950117651,0.0,1.0
2003-08-14,8.99,9.1,8.95,9.1,7000,4.5203666449161,4.57567702655579,4.50025377886531,4.57567702655579,13921.4371185521,0.0,1.0
2003-08-15,8.8,8.85,8.58,8.58,5800,4.42483053117483,4.44997161373832,4.31420976789546,4.31420976789546,11534.905041086,0.0,1.0
2003-08-18,9.38,9.38,8.54,8.6,10100,4.71646708891135,4.71646708891135,4.29409690184466,4.32426620092085,20086.6449853395,0.0,1.0
2003-08-19,8.75,9.1,8.54,9.0,123500,4.39968944861134,4.57567702655579,4.29409690184466,4.5253948614288,245613.926305884,0.0,1.0
2003-08-20,8.55,8.85,8.5,8.57,41900,4.29912511835736,4.44997161373832,4.27398403579387,4.30918155138276,83329.7450381906,0.0,1.0
2003-08-21,8.59,9.25,8.4,9.25,46700,4.31923798440816,4.65110027424627,4.22370187066688,4.65110027424627,92875.8733480549,0.0,1.0
2003-08-22,8.5,8.69,8.4,8.69,92800,4.27398403579387,4.36952014953514,4.22370187066688,4.36952014953514,184558.480657377,0.0,1.0
2003-08-25,8.52,8.53,8.45,8.53,40800,4.28404046881927,4.28906868533196,4.24884295323037,4.28906868533196,81142.0906338466,0.0,1.0
2003-08-26,8.2,8.53,8.011,8.35,176100,4.12313754041291,4.28906868533196,4.0281042483229,4.19856078810339,350223.582368147,0.0,1.0
2003-08-27,8.264,8.91,8.14,8.91,19300,4.15531812609418,4.48014091281451,4.09296824133672,4.48014091281451,38383.3909125794,0.0,1.0
2003-08-28,8.3,8.3,8.01,8.01,12200,4.17341970553989,4.17341970553989,4.02760142667163,4.02760142667163,24263.0761209052,0.0,1.0
2003-08-29,8.2,8.3,8.159,8.3,7800,4.12313754041291,4.17341970553989,4.10252185271084,4.17341970553989,15512.4585035295,0.0,1.0
2003-09-02,8.3,8.3,8.2,8.2,10000,4.17341970553989,4.17341970553989,4.12313754041291,4.12313754041291,19887.7673122174,0.0,1.0
2003-09-03,8.4,8.64,8.3,8.3,30500,4.22370187066688,4.34437906697165,4.17341970553989,4.17341970553989,60657.6903022629,0.0,1.0
2003-09-04,8.4,8.5,8.31,8.31,7800,4.22370187066688,4.27398403579387,4.17844792205259,4.17844792205259,15512.4585035295,0.0,1.0
2003-09-05,8.55,8.9,8.41,8.9,17600,4.29912511835736,4.47511269630182,4.22873008717958,4.47511269630182,35002.4704695025,0.0,1.0
2003-09-08,8.53,8.85,8.53,8.61,21900,4.28906868533196,4.44997161373832,4.28906868533196,4.32929441743355,43554.210413756,0.0,1.0
2003-09-09,8.42,8.61,8.16,8.5,11800,4.23375830369228,4.32929441743355,4.10302467436211,4.27398403579387,23467.5654284164,0.0,1.0
2003-09-10,8.45,8.77,8.2,8.25,2900,4.24884295323037,4.40974588163673,4.12313754041291,4.1482786229764,5767.45252054303,0.0,1.0
2003-09-11,8.85,8.85,8.35,8.35,69600,4.44997161373832,4.44997161373832,4.19856078810339,4.19856078810339,138418.860493033,0.0,1.0
2003-09-12,9.03,9.1,8.68,8.87,49500,4.5404795109669,4.57567702655579,4.36449193302244,4.46002804676372,98444.4481954757,0.0,1.0
2003-09-15,9.04,9.1,9.01,9.01,60600,4.5455077274796,4.57567702655579,4.5304230779415,4.5304230779415,120519.869912037,0.0,1.0
2003-09-16,9.0,9.6,8.761,9.6,7500,4.5253948614288,4.82708785219072,4.4052204867753,4.82708785219072,14915.825484163,0.0,1.0
2003-09-17,8.81,8.96,8.75,8.75,18400,4.42985874768753,4.50528199537801,4.39968944861134,4.39968944861134,36593.4918544799,0.0,1.0
2003-09-18,8.8,8.9,8.76,8.76,44100,4.42483053117483,4.47511269630182,4.40471766512403,4.40471766512403,87705.0538468784,0.0,1.0
2003-09-19,8.79,8.8,8.6,8.8,18300,4.41980231466213,4.42483053117483,4.32426620092085,4.42483053117483,36394.6141813577,0.0,1.0
2003-09-22,9.1,9.1,8.52,8.8,115600,4.57567702655579,4.57567702655579,4.28404046881927,4.42483053117483,229902.590129232,0.0,1.0
2003-09-23,9.04,9.15,9.0,9.01,40400,4.5455077274796,4.60081810911928,4.5253948614288,4.5304230779415,80346.5799413579,0.0,1.0
2003-09-24,9.2,9.2,9.05,9.05,11300,4.62595919168277,4.62595919168277,4.5505359439923,4.5505359439923,22473.1770628056,0.0,1.0
2003-09-25,9.13,9.3,9.05,9.25,49900,4.59076167609388,4.67624135680976,4.5505359439923,4.65110027424627,99239.9588879646,0.0,1.0
2003-09-26,9.23,9.25,9.05,9.24,9400,4.64104384122087,4.65110027424627,4.5505359439923,4.64607205773357,18694.5012734843,0.0,1.0
2003-09-29,9.499,9.5,9.07,9.3,59900,4.77630286541247,4.77680568706374,4.56059237701769,4.67624135680976,119127.726200182,0.0,1.0
2003-09-30,9.01,9.12,8.98,9.11,14600,4.5304230779415,4.58573345958119,4.51533842840341,4.58070524306849,29036.1402758373,0.0,1.0
2003-10-01,9.25,9.25,9.09,9.239,19100,4.65110027424627,4.65110027424627,4.57064881004309,4.6455692360823,37985.6355663351,0.0,1.0
2003-10-02,9.25,9.5,8.86,9.5,5100,4.65110027424627,4.77680568706374,4.45499983025102,4.77680568706374,10142.7613292308,0.0,1.0
2003-10-03,9.489,9.5,9.15,9.25,30800,4.77127464889977,4.77680568706374,4.60081810911928,4.65110027424627,61254.3233216293,0.0,1.0
2003-10-06,9.97,10.2,9.25,9.26,61400,5.01313186316057,5.12878084295264,4.65110027424627,4.65612849075897,122110.891297014,0.0,1.0
2003-10-07,9.95,9.95,9.75,9.84,17300,5.00307543013517,5.00307543013517,4.9025110998812,4.94776504849549,34405.837450136,0.0,1.0
2003-10-08,9.96,9.99,9.85,9.99,5500,5.00810364664787,5.02318829618597,4.95279326500819,5.02318829618597,10938.2720217195,0.0,1.0
2003-10-09,9.9,9.99,9.82,9.99,7800,4.97793434757168,5.02318829618597,4.93770861547009,5.02318829618597,15512.4585035295,0.0,1.0
2003-10-10,9.96,10.19,9.8,9.95,17000,5.00810364664787,5.12375262643994,4.9276521824447,5.00307543013517,33809.2044307695,0.0,1.0
2003-10-13,11.2,12.0,9.51,10.0,118300,5.63160249422251,6.0338598152384,4.78183390357643,5.02821651269867,235272.287303531,0.0,1.0
2003-10-14,10.979,11.19,10.42,11.19,45000,5.52047890929187,5.62657427770981,5.23940160623201,5.62657427770981,89494.952904978,0.0,1.0
2003-10-15,10.97,10.989,10.6,10.61,18900,5.51595351443044,5.52550712580457,5.32990950346059,5.33493771997329,37587.8802200908,0.0,1.0
2003-10-16,10.62,10.98,10.52,10.98,14100,5.33996593648599,5.52098173094314,5.289683771359,5.52098173094314,28041.7519102264,0.0,1.0
2003-10-17,10.62,10.85,9.51,10.51,11100,5.33996593648599,5.45561491627805,4.78183390357643,5.2846555548463,22075.4217165612,0.0,1.0
2003-10-20,13.5,15.25,12.35,14.0,1345100,6.7880922921432,7.66803018186547,6.20984739318286,7.03950311777814,2675103.58116635,0.0,1.0
2003-10-21,13.25,14.83,13.25,14.5,449400,6.66238687932574,7.45684508833213,6.66238687932574,7.29091394341307,893756.263011046,0.0,1.0
2003-10-22,13.01,14.35,13.0,14.29,368200,6.54170968302097,7.21549069572259,6.53668146650827,7.1853213966464,732267.592435842,0.0,1.0
2003-10-23,12.45,13.09,12.16,13.01,393600,6.26012955830984,6.58193541512256,6.11431127944158,6.54170968302097,782782.521408874,0.0,1.0
2003-10-24,12.89,12.9,12.24,12.4,227100,6.48137108486858,6.48639930138128,6.15453701154317,6.23498847574635,451651.195660456,0.0,1.0
2003-10-27,13.64,13.7,12.95,13.0,507800,6.85848732332098,6.88865662239718,6.51154038394478,6.53668146650827,1009900.8241144,0.0,1.0
2003-10-28,13.91,14.001,13.5,13.88,462000,6.99424916916385,7.04000593942941,6.7880922921432,6.97916451962575,918814.84982444,0.0,1.0
2003-10-29,14.418,14.51,14.0,14.0,287100,7.24968256800894,7.29594215992577,7.03950311777814,7.03950311777814,570977.79953376,0.0,1.0
2003-10-30,13.66,14.9,13.58,14.9,343300,6.86854375634638,7.49204260392102,6.82831802424479,7.49204260392102,682747.051828421,0.0,1.0
2003-10-31,13.0,13.84,12.62,13.8,289200,6.53668146650827,6.95905165357496,6.34560923902572,6.93893878752416,575154.230669325,0.0,1.0
2003-11-03,13.22,13.45,13.0,13.0,311400,6.64730222978764,6.76295120957971,6.53668146650827,6.53668146650827,619305.074102448,0.0,1.0
2003-11-04,12.95,15.53,12.85,15.53,307100,6.51154038394478,7.80882024422103,6.46125821881779,7.80882024422103,610753.334158194,0.0,1.0
2003-11-05,12.66,13.1,12.38,13.1,372500,6.36572210507651,6.58696363163526,6.22493204272095,6.58696363163526,740819.332380096,0.0,1.0
2003-11-06,12.76,12.98,12.46,12.73,238900,6.4160042702035,6.52662503348287,6.26515777482254,6.40091962066541,475118.761088872,0.0,1.0
2003-11-07,13.91,14.0,13.0,13.0,206700,6.99424916916385,7.03950311777814,6.53668146650827,6.53668146650827,411080.150343532,0.0,1.0
2003-11-10,14.0,14.74,13.9,14.1,293700,7.03950311777814,7.41159113971784,6.98922095265115,7.08978528290512,584103.725959823,0.0,1.0
2003-11-11,14.15,14.2,13.9,14.15,77200,7.11492636546862,7.14006744803211,6.98922095265115,7.11492636546862,153533.563650318,0.0,1.0
2003-11-12,14.0,14.1,13.25,14.1,156700,7.03950311777814,7.08978528290512,6.66238687932574,7.08978528290512,311641.313782445,0.0,1.0
2003-11-13,13.82,14.15,13.76,14.15,75700,6.94899522054956,7.11492636546862,6.91882592147337,7.11492636546862,150550.398553485,0.0,1.0
2003-11-14,13.82,14.14,13.82,14.14,105700,6.94899522054956,7.10989814895592,6.94899522054956,7.10989814895592,210213.700490137,0.0,1.0
2003-11-17,14.11,14.11,13.75,14.1,77500,7.09481349941782,7.09481349941782,6.91379770496067,7.08978528290512,154130.196669684,0.0,1.0
2003-11-18,13.9,14.2,13.84,14.2,89600,6.98922095265115,7.14006744803211,6.95905165357496,7.14006744803211,178194.395117467,0.0,1.0
2003-11-19,13.86,14.17,13.83,13.83,56700,6.96910808660035,7.12498279849401,6.95402343706226,6.95402343706226,112763.640660272,0.0,1.0
2003-11-20,13.82,14.039,13.82,13.88,91900,6.94899522054956,7.05911316217766,6.94899522054956,6.97916451962575,182768.581599277,0.0,1.0
2003-11-21,13.999,14.0,13.86,14.0,69100,7.03900029612687,7.03950311777814,6.96910808660035,7.03950311777814,137424.472127422,0.0,1.0
2003-11-24,14.55,14.69,14.0,14.68,180000,7.31605502597656,7.38645005715434,7.03950311777814,7.38142184064165,357979.811619912,0.0,1.0
2003-11-25,15.1,15.34,14.4,14.54,148300,7.61020569196943,7.73116260362988,7.25741469962648,7.32797289809507,294253.544600381,0.035,1.0
2003-11-26,15.089,15.4,15.0,15.1,112800,7.60466183351833,7.76140183154499,7.55980697877758,7.61020569196943,223815.238239534,0.0,1.0
2003-11-28,14.81,15.49,14.6,15.49,76600,7.46404942371307,7.80676067341765,7.35821212601018,7.80676067341765,151988.007527911,0.0,1.0
2003-12-01,14.95,16.2,14.8,15.94,100300,7.53460762218166,8.16459153707979,7.45900955239388,8.03355488278098,199013.017689941,0.0,1.0
2003-12-02,15.13,15.24,14.69,15.2,78300,7.62532530592699,7.68076389043803,7.40357096788285,7.66060440516129,155361.109522656,0.0,1.0
2003-12-03,14.93,15.3,14.81,15.26,121500,7.52452787954329,7.71100311835314,7.46404942371307,7.69084363307639,241077.583742052,0.0,1.0
2003-12-04,15.0,15.24,14.95,15.05,37900,7.55980697877758,7.68076389043803,7.53460762218166,7.58500633537351,75200.3327063684,0.0,1.0
2003-12-05,14.93,15.0,14.93,15.0,92200,7.52452787954329,7.55980697877758,7.52452787954329,7.55980697877758,182941.178773804,0.0,1.0
2003-12-08,14.93,15.35,14.93,15.2,45000,7.52452787954329,7.73620247494906,7.52452787954329,7.66060440516129,89287.9939785377,0.0,1.0
2003-12-09,14.29,15.0,14.25,14.99,112400,7.20197611511544,7.55980697877758,7.18181662983871,7.5547671074584,223021.567181948,0.0,1.0
2003-12-10,13.5,14.8,13.5,14.8,198700,6.80382628089983,7.45900955239388,6.80382628089983,7.45900955239388,394256.097856343,0.0,1.0
2003-12-11,13.3,13.85,13.2,13.44,113800,6.70302885451613,6.9802217770713,6.65263014132427,6.77358705298472,225799.415883502,0.0,1.0
2003-12-12,13.85,13.85,13.17,13.17,160400,6.9802217770713,6.9802217770713,6.63751052736672,6.63751052736672,318262.094092388,0.0,1.0
2003-12-15,13.9,14.26,13.9,14.18,75500,7.00542113366723,7.18685650115789,7.00542113366723,7.14653753060441,149805.412119546,0.0,1.0
2003-12-16,13.55,13.95,13.3,13.9,164200,6.82902563749575,7.03062049026315,6.70302885451613,7.00542113366723,325801.969139464,0.0,1.0
2003-12-17,13.469,13.93,13.3,13.5,72300,6.78820267981035,7.02054074762478,6.70302885451613,6.80382628089983,143456.043658851,0.0,1.0
2003-12-18,13.2,13.9,13.18,13.7,114100,6.65263014132427,7.00542113366723,6.6425503986859,6.90462370728353,226394.669176692,0.0,1.0
2003-12-19,12.84,13.45,12.46,13.05,292800,6.47119477383361,6.7786269243039,6.27967966370458,6.5770320715365,580967.214153685,0.0,1.0
2003-12-22,12.12,12.76,12.05,12.58,205100,6.10832403885229,6.43087580328013,6.07304493961799,6.3401581195348,406954.834777735,0.0,1.0
2003-12-23,12.3,12.59,12.12,12.59,84900,6.19904172259762,6.34519799085399,6.10832403885229,6.34519799085399,168456.681972841,0.0,1.0
2003-12-24,13.0,13.2,12.5,12.5,387800,6.55183271494057,6.65263014132427,6.29983914898132,6.29983914898132,769464.090330598,0.0,1.0
2003-12-26,13.01,13.23,11.81,12.5,50600,6.55687258625976,6.66774975528183,5.95208802795755,6.29983914898132,100399.388784756,0.0,1.0
2003-12-29,13.2,13.74,13.02,13.48,123800,6.65263014132427,6.92478319256027,6.56191245757894,6.79374653826146,245641.192323177,0.0,1.0
2003-12-30,12.65,13.3,12.551,13.3,176700,6.3754372187691,6.70302885451613,6.32554249270916,6.70302885451613,350604.189689058,0.0,1.0
2003-12-31,12.29,13.19,12.0,12.65,209900,6.19400185127843,6.64759027000509,6.04784558302207,6.3754372187691,416478.887468779,0.0,1.0
2004-01-02,12.689,12.93,12.07,12.11,76000,6.39509271691392,6.51655361570628,6.08312468225636,6.1032841675331,150797.50094153,0.0,1.0
2004-01-05,12.59,12.88,12.29,12.85,109800,6.34519799085399,6.49135425911035,6.19400185127843,6.4762346451528,217862.705307632,0.0,1.0
2004-01-06,12.24,12.5,12.2,12.3,202200,6.16880249468251,6.29983914898132,6.14864300940577,6.19904172259762,401200.719610229,0.0,1.0
2004-01-07,12.28,12.4,12.2,12.35,138500,6.18896197995925,6.24944043578947,6.14864300940577,6.22424107919354,274808.603689499,0.0,1.0
2004-01-08,12.08,12.49,11.98,12.49,194200,6.08816455357555,6.29479927766214,6.0377658403837,6.29479927766214,385327.298458489,0.0,1.0
2004-01-09,11.47,12.2,11.0,12.0,346400,5.78073240310526,6.14864300940577,5.54385845110356,6.04784558302207,687319.135870343,0.0,1.0
2004-01-12,11.12,11.5,11.0,11.0,305600,5.60433690693378,5.79585201706281,5.54385845110356,5.54385845110356,606364.687996469,0.0,1.0
2004-01-13,11.3,11.6,10.98,11.0,241400,5.69505459067911,5.84625073025467,5.53377870846519,5.54385845110356,478980.483253756,0.0,1.0
2004-01-14,11.27,11.8,11.2,11.35,139900,5.67993497672156,5.94704815663837,5.64465587748726,5.72025394727504,277586.452391054,0.0,1.0
2004-01-15,11.1,11.33,11.03,11.25,126000,5.59425716429541,5.71017420463667,5.55897806506112,5.66985523408319,250006.383139906,0.0,1.0
2004-01-16,11.099,11.15,10.97,11.01,183500,5.59375317716349,5.61945652089134,5.52873883714601,5.54889832242275,364096.597668037,0.0,1.0
2004-01-20,11.45,11.5,11.1,11.19,224600,5.77065266046689,5.79585201706281,5.59425716429541,5.63961600616808,445646.298835101,0.0,1.0
2004-01-21,11.92,11.92,11.25,11.45,216600,6.00752661246859,6.00752661246859,5.66985523408319,5.77065266046689,429772.877683361,0.0,1.0
2004-01-22,12.46,12.5,12.05,12.05,243400,6.27967966370458,6.29983914898132,6.07304493961799,6.07304493961799,482948.83854169,0.0,1.0
2004-01-23,12.6,12.6,12.0,12.539,95000,6.35023786217317,6.35023786217317,6.04784558302207,6.31949464712614,188496.876176913,0.0,1.0
2004-01-26,12.68,12.99,12.25,12.75,103100,6.39055683272665,6.54679284362139,6.17384236600169,6.42583593196095,204568.71509305,0.0,1.0
2004-01-27,12.39,12.79,12.26,12.26,61700,6.24440056447028,6.44599541723769,6.17888223732088,6.17888223732088,122423.760632795,0.0,1.0
2004-01-28,11.81,12.5,11.79,12.22,62600,5.95208802795755,6.29983914898132,5.94200828531918,6.15872275204414,124209.520512366,0.0,1.0
2004-01-29,11.26,12.25,11.07,11.75,127500,5.67489510540237,6.17384236600169,5.57913755033786,5.92184880004244,252982.649605857,0.0,1.0
2004-01-30,11.48,11.95,11.07,11.07,61200,5.78577227442444,6.02264622642614,5.57913755033786,5.57913755033786,121431.671810811,0.0,1.0
2004-02-02,11.81,12.4,11.3,11.5,47000,5.95208802795755,6.24944043578947,5.69505459067911,5.79585201706281,93256.3492664727,0.0,1.0
2004-02-03,11.67,12.19,11.24,11.24,25700,5.88152982948896,6.14360313808658,5.664815362764,5.664815362764,50993.3654499649,0.0,1.0
2004-02-04,11.03,11.7,11.0,11.35,86000,5.55897806506112,5.89664944344652,5.54385845110356,5.72025394727504,170639.277381205,0.0,1.0
2004-02-05,10.83,11.5,10.81,11.01,109900,5.45818063867742,5.79585201706281,5.44810089603905,5.54889832242275,218061.123072029,0.0,1.0
2004-02-06,10.53,11.03,10.35,10.5,219800,5.30698449910186,5.55897806506112,5.21626681535653,5.29186488514431,436122.246144058,0.0,1.0
2004-02-09,10.57,11.04,9.61,9.62,246500,5.3271439843786,5.5640179363803,4.84331633773684,4.84835620905602,489099.78923799,0.0,1.0
2004-02-10,10.3,11.0,10.3,10.3,89700,5.19106745876061,5.54385845110356,5.19106745876061,5.19106745876061,177980.734663885,0.0,1.0
2004-02-11,10.549,11.0,10.4,10.7,98200,5.31656025460832,5.54385845110356,5.24146617195246,5.39266231152801,194846.244637609,0.0,1.0
2004-02-12,10.889,11.0,10.42,10.535,63900,5.48791587946061,5.54385845110356,5.25154591459083,5.30950443476146,126788.951449523,0.0,1.0
2004-02-13,11.03,11.05,10.55,11.05,42500,5.55897806506112,5.56905780769949,5.31706424174023,5.56905780769949,84327.5498686189,0.0,1.0
2004-02-17,11.25,11.35,10.76,10.76,45500,5.66985523408319,5.72025394727504,5.42290153944312,5.42290153944312,90280.0828005214,0.0,1.0
2004-02-18,11.48,11.521,11.0,11.225,65000,5.78577227442444,5.8064357468331,5.54385845110356,5.65725555578523,128971.546857888,0.0,1.0
2004-02-19,11.35,11.93,11.25,11.25,49400,5.72025394727504,6.01256648378777,5.66985523408319,5.66985523408319,98018.3756119947,0.0,1.0
2004-02-20,11.0,11.5,10.8,11.01,49800,5.54385845110356,5.79585201706281,5.44306102471986,5.54889832242275,98812.0466695817,0.0,1.0
2004-02-23,11.43,11.95,11.0,11.949,77200,5.76057291782852,6.02264622642614,5.54385845110356,6.02214223929422,153178.514114291,0.0,1.0
2004-02-24,11.39,11.95,11.3,11.8,82900,5.74041343255178,6.02264622642614,5.69505459067911,5.94704815663837,164488.326684906,0.0,1.0
2004-02-25,11.39,11.84,11.27,11.41,40800,5.74041343255178,5.96720764191511,5.67993497672156,5.75049317519015,80954.4478738741,0.0,1.0
2004-02-26,11.16,11.79,11.1,11.79,32300,5.62449639221052,5.94200828531918,5.59425716429541,5.94200828531918,64088.9379001504,0.0,1.0
2004-02-27,11.2,11.38,10.95,10.95,28700,5.64465587748726,5.73537356123259,5.51865909450764,5.51865909450764,56945.8983818674,0.0,1.0
2004-03-01,11.05,11.36,11.05,11.15,43800,5.56905780769949,5.72529381859422,5.56905780769949,5.61945652089134,86906.9808057766,0.0,1.0
2004-03-02,11.1,11.5,11.01,11.01,35500,5.59425716429541,5.79585201706281,5.54889832242275,5.54889832242275,70438.3063608464,0.0,1.0
2004-03-03,11.0,11.5,11.0,11.255,26700,5.54385845110356,5.79585201706281,5.54385845110356,5.67237516974278,52977.5430939324,0.0,1.0
2004-03-04,11.0,11.15,10.75,11.0,67900,5.54385845110356,5.61945652089134,5.41786166812394,5.54385845110356,134725.662025394,0.0,1.0
2004-03-05,10.7,11.1,10.62,10.82,45900,5.39266231152801,5.59425716429541,5.35234334097453,5.45314076735823,91073.7538581084,0.0,1.0
2004-03-08,10.56,10.99,10.5,10.7,69200,5.32210411305942,5.53881857978438,5.29186488514431,5.39266231152801,137305.092962551,0.0,1.0
2004-03-09,10.44,10.55,10.32,10.45,68700,5.2616256572292,5.31706424174023,5.20114720139898,5.26666552854838,136313.004140567,0.0,1.0
2004-03-10,10.55,10.7,10.45,10.48,49300,5.31706424174023,5.39266231152801,5.26666552854838,5.28178514250594,97819.957847598,0.0,1.0
2004-03-11,10.27,10.59,10.25,10.31,72400,5.17594784480305,5.33722372701697,5.16586810216468,5.19610733007979,143654.461423247,0.0,1.0
2004-03-12,10.26,10.399,10.2,10.2,65700,5.17090797348387,5.24096218482054,5.14066874556876,5.14066874556876,130360.471208665,0.0,1.0
2004-03-15,10.58,10.7,10.2,10.201,74500,5.33218385569779,5.39266231152801,5.14066874556876,5.14117273270068,147821.234475579,0.0,1.0
2004-03-16,10.909,11.11,10.46,10.46,97900,5.49799562209898,5.5992970356146,5.27170539986757,5.27170539986757,194250.991344419,0.0,1.0
2004-03-17,10.98,11.24,10.46,10.46,66600,5.53377870846519,5.664815362764,5.27170539986757,5.27170539986757,132146.231088236,0.0,1.0
2004-03-18,10.96,11.24,10.68,11.24,35600,5.52369896582682,5.664815362764,5.38258256888964,5.664815362764,70636.7241252432,0.0,1.0
2004-03-19,10.99,11.24,10.9,10.91,31300,5.53881857978438,5.664815362764,5.49345973791171,5.4984996092309,62104.7602561828,0.0,1.0
2004-03-22,10.779,11.17,10.779,11.17,49900,5.43247729494957,5.62953626352971,5.43247729494957,5.62953626352971,99010.4644339785,0.0,1.0
2004-03-23,10.76,11.17,10.21,10.611,36800,5.42290153944312,5.62953626352971,5.14570861688794,5.34780745678726,73017.7372980041,0.0,1.0
2004-03-24,12.84,12.84,10.7,11.19,812900,6.47119477383361,6.47119477383361,5.39266231152801,5.63961600616808,1612938.00678118,0.0,1.0
2004-03-25,12.279,13.67,12.2,12.9,715500,6.18845799282733,6.88950409332597,6.14864300940577,6.50143400174872,1419679.10425875,0.0,1.0
2004-03-26,12.01,12.6,11.85,12.3,300600,6.05288545434125,6.35023786217317,5.97224751323429,6.19904172259762,596443.799776632,0.0,1.0
2004-03-29,11.98,12.7,11.85,12.699,261300,6.0377658403837,6.40063657536502,5.97224751323429,6.4001325882331,518465.618368709,0.0,1.0
2004-03-30,12.18,12.25,11.8,12.0,153400,6.1385632667674,6.17384236600169,5.94704815663837,6.04784558302207,304372.850584615,0.0,1.0
2004-03-31,12.4,12.98,12.18,12.25,136800,6.24944043578947,6.5417529723022,6.1385632667674,6.17384236600169,271435.501694755,0.0,1.0
2004-04-01,12.27,12.87,12.25,12.87,82500,6.18392210864006,6.48631438779117,6.17384236600169,6.48631438779117,163694.655627319,0.0,1.0
2004-04-02,12.8,12.8,12.28,12.64,68300,6.45103528855687,6.45103528855687,6.18896197995925,6.37039734744991,135519.333082981,0.0,1.0
2004-04-05,12.609,12.99,12.5,12.501,78100,6.35477374636044,6.54679284362139,6.29983914898132,6.30034313611324,154964.273993862,0.0,1.0
2004-04-06,12.62,12.969,12.24,12.969,65800,6.36031760481154,6.5362091138511,6.16880249468251,6.5362091138511,130558.888973062,0.0,1.0
2004-04-07,12.81,12.95,12.595,12.88,30700,6.45607515987606,6.52663335834465,6.34771792651358,6.49135425911035,60914.2536698023,0.0,1.0
2004-04-08,12.5,12.95,12.5,12.809,50800,6.29983914898132,6.52663335834465,6.29983914898132,6.45557117274414,100796.224313549,0.0,1.0
2004-04-12,12.48,12.7,12.36,12.65,43800,6.28975940634295,6.40063657536502,6.22928095051273,6.3754372187691,86906.9808057767,0.0,1.0
2004-04-13,12.25,12.71,12.25,12.71,29300,6.17384236600169,6.40567644668421,6.17384236600169,6.40567644668421,58136.4049682479,0.0,1.0
2004-04-14,12.03,12.48,12.0,12.435,54400,6.06296519697962,6.28975940634295,6.04784558302207,6.26707998540662,107939.263831832,0.0,1.0
2004-04-15,11.95,12.2,11.75,11.85,41500,6.02264622642614,6.14864300940577,5.92184880004244,5.97224751323429,82343.3722246514,0.0,1.0
2004-04-16,11.77,12.09,11.7,11.7,38700,5.93192854268081,6.09320442489473,5.89664944344652,5.89664944344652,76787.6748215424,0.0,1.0
2004-04-19,11.99,12.03,11.7,11.7,102800,6.04280571170288,6.06296519697962,5.89664944344652,5.89664944344652,203973.461799859,0.0,1.0
2004-04-20,11.9,12.0,11.82,12.0,98200,5.99744686983022,6.04784558302207,5.95712789927674,6.04784558302207,194846.244637609,0.0,1.0
2004-04-21,12.099,12.2,11.7,11.8,206700,6.097740309082,6.14864300940577,5.89664944344652,5.94704815663837,410129.519008083,0.0,1.0
2004-04-22,12.1,12.59,11.72,12.59,121500,6.09824429621392,6.34519799085399,5.90672918608489,6.34519799085399,241077.583742052,0.0,1.0
2004-04-23,12.32,12.45,12.1,12.439,65800,6.20912146523599,6.27463979238539,6.09824429621392,6.26909593393429,130558.888973062,0.0,1.0
2004-04-26,12.4,12.6,12.1,12.599,55800,6.24944043578947,6.35023786217317,6.09824429621392,6.34973387504125,110717.112533387,0.0,1.0
2004-04-27,12.7,12.8,12.312,12.5,90400,6.40063657536502,6.45103528855687,6.20508956818064,6.29983914898132,179369.659014662,0.0,1.0
2004-04-28,12.25,12.8,12.1,12.79,63700,6.17384236600169,6.45103528855687,6.09824429621392,6.44599541723769,126392.11592073,0.0,1.0
2004-04-29,12.01,12.9,12.01,12.101,54300,6.05288545434125,6.50143400174872,6.05288545434125,6.09874828334584,107740.846067436,0.0,1.0
2004-04-30,11.879,12.25,11.7,12.055,100500,5.98686314005993,6.17384236600169,5.89664944344652,6.07556487527758,199409.853218734,0.0,1.0
2004-05-03,11.3,12.0,11.03,11.56,113800,5.69505459067911,6.04784558302207,5.55897806506112,5.82609124497792,225799.415883502,0.0,1.0
2004-05-04,11.18,11.59,11.0,11.001,71900,5.63457613484889,5.84121085893548,5.54385845110356,5.54436243823548,142662.372601264,0.0,1.0
2004-05-05,11.4,11.58,11.01,11.01,43300,5.74545330387096,5.83617098761629,5.54889832242275,5.54889832242275,85914.891983793,0.0,1.0
2004-05-06,11.61,12.0,11.21,12.0,57500,5.85129060157385,6.04784558302207,5.64969574880645,6.04784558302207,114090.214528131,0.0,1.0
2004-05-07,11.01,12.14,11.0,11.251,57200,5.54889832242275,6.11840378149066,5.54385845110356,5.67035922121511,113494.961234941,0.0,1.0
2004-05-10,10.12,11.0,9.63,11.0,290900,5.10034977501528,5.54385845110356,4.85339608037521,5.54385845110356,577197.276630146,0.0,1.0
2004-05-11,9.99,10.11,8.71,8.71,277800,5.03483144786587,5.09530990369609,4.38972791901018,4.38972791901018,551204.549494173,0.0,1.0
2004-05-12,9.76,10.07,9.35,9.45,167600,4.91891440752461,5.07515041841935,4.71227968343803,4.76267839662988,332548.173128954,0.0,1.0
2004-05-13,9.58,10.029,9.55,9.569,76900,4.82819672377928,5.05448694601069,4.81307710982173,4.82265286532818,152583.260821101,0.0,1.0
2004-05-14,9.41,9.8,9.35,9.39,70900,4.74251891135314,4.93907389280136,4.71227968343803,4.73243916871477,140678.194957296,0.0,1.0
2004-05-17,8.95,9.339,8.9,9.02,126600,4.51068483067063,4.70673582498692,4.4854854740747,4.54596392990492,251196.889726286,0.0,1.0
2004-05-18,8.54,8.89,8.5,8.64,135300,4.30405010658404,4.48044560275552,4.2838906213073,4.35444881977589,268459.235228803,0.0,1.0
2004-05-19,9.13,9.52,8.52,8.52,81800,4.60140251441596,4.79795749586417,4.29397036394567,4.29397036394567,162305.731276542,0.0,1.0
2004-05-20,9.549,9.56,8.96,9.5,47000,4.81257312268981,4.81811698114091,4.51572470198981,4.7878777532258,93256.3492664727,0.0,1.0
2004-05-21,9.799,9.8,9.5,9.63,43400,4.93856990566944,4.93907389280136,4.7878777532258,4.85339608037521,86113.3097481896,0.0,1.0
2004-05-24,10.55,10.6,10.0,10.5,145800,5.31706424174023,5.34226359833616,5.03987131918506,5.29186488514431,289293.100490462,0.0,1.0
2004-05-25,10.511,11.24,10.36,10.989,110100,5.29740874359541,5.664815362764,5.22130668667572,5.53831459265246,218457.958600822,0.0,1.0
2004-05-26,10.6,11.2,10.25,11.2,62900,5.34226359833616,5.64465587748726,5.16586810216468,5.64465587748726,124804.773805556,0.0,1.0
2004-05-27,10.46,11.1,10.36,10.401,73700,5.27170539986757,5.59425716429541,5.22130668667572,5.24197015908438,146233.892360405,0.0,1.0
2004-05-28,10.29,10.5,10.21,10.31,24900,5.18602758744142,5.29186488514431,5.14570861688794,5.19610733007979,49406.0233347909,0.0,1.0
2004-06-01,10.05,10.49,10.01,10.01,48200,5.06507067578098,5.28682501382512,5.04491119050424,5.04491119050424,95637.3624392337,0.0,1.0
2004-06-02,10.2,10.22,9.75,9.8,33900,5.14066874556876,5.15074848820713,4.91387453620543,4.93907389280136,67263.6221304983,0.0,1.0
2004-06-03,10.0,10.19,9.55,9.55,34600,5.03987131918506,5.13562887424957,4.81307710982173,4.81307710982173,68652.5464812756,0.0,1.0
2004-06-04,10.04,10.21,9.611,10.21,15300,5.0600308044618,5.14570861688794,4.84382032486876,5.14570861688794,30357.9179527028,0.0,1.0
2004-06-07,10.28,10.48,10.0,10.3,27300,5.18098771612224,5.28178514250594,5.03987131918506,5.19106745876061,54168.0496803128,0.0,1.0
2004-06-08,10.47,10.7,10.25,10.28,25600,5.27674527118675,5.39266231152801,5.16586810216468,5.18098771612224,50794.9476855681,0.0,1.0
2004-06-09,10.9,11.1,10.54,11.1,190600,5.49345973791171,5.59425716429541,5.31202437042105,5.59425716429541,378184.258940206,0.0,1.0
2004-06-10,10.84,11.25,10.58,11.25,59400,5.4632205099966,5.66985523408319,5.33218385569779,5.66985523408319,117860.15205167,0.0,1.0
2004-06-14,10.89,11.0,10.8,10.999,63100,5.48841986659253,5.54385845110356,5.44306102471986,5.54335446397164,125201.609334349,0.0,1.0
2004-06-15,10.91,11.0,10.6,11.0,40600,5.4984996092309,5.54385845110356,5.34226359833616,5.54385845110356,80557.6123450806,0.0,1.0
2004-06-16,10.54,10.92,10.45,10.92,66500,5.31202437042105,5.50353948055008,5.26666552854838,5.50353948055008,131947.813323839,0.0,1.0
2004-06-17,10.62,10.73,10.19,10.19,35500,5.35234334097453,5.40778192548557,5.13562887424957,5.13562887424957,70438.3063608464,0.0,1.0
2004-06-18,10.32,10.66,10.24,10.66,28300,5.20114720139898,5.37250282625127,5.1608282308455,5.37250282625127,56152.2273242803,0.0,1.0
2004-06-21,10.56,11.75,10.55,11.24,67400,5.32210411305942,5.92184880004244,5.31706424174023,5.664815362764,133733.57320341,0.0,1.0
2004-06-22,10.62,11.45,10.58,11.45,28700,5.35234334097453,5.77065266046689,5.33218385569779,5.77065266046689,56945.8983818674,0.0,1.0
2004-06-23,11.239,11.45,10.91,11.45,214200,5.66431137563209,5.77065266046689,5.4984996092309,5.77065266046689,425010.851337839,0.0,1.0
2004-06-24,11.77,12.0,11.25,11.45,182800,5.93192854268081,6.04784558302207,5.66985523408319,5.77065266046689,362707.67331726,0.0,1.0
2004-06-25,11.49,12.25,11.44,12.25,93200,5.79081214574363,6.17384236600169,5.7656127891477,6.17384236600169,184925.356417771,0.0,1.0
2004-06-28,11.65,12.25,11.31,12.25,42000,5.87145008685059,6.17384236600169,5.7000944619983,6.17384236600169,83335.4610466352,0.0,1.0
2004-06-29,11.63,12.0,11.63,11.95,62900,5.86137034421222,6.04784558302207,5.86137034421222,6.02264622642614,124804.773805556,0.0,1.0
2004-06-30,11.7,11.88,11.63,11.63,33400,5.89664944344652,5.98736712719185,5.86137034421222,5.86137034421222,66271.5333085146,0.0,1.0
2004-07-01,11.66,11.95,11.63,11.95,18700,5.87648995816978,6.02264622642614,5.86137034421222,6.02264622642614,37104.1219421923,0.0,1.0
2004-07-02,11.65,11.95,11.61,11.65,18200,5.87145008685059,6.02264622642614,5.85129060157385,5.87145008685059,36112.0331202086,0.0,1.0
2004-07-06,11.09,11.9,11.03,11.899,48800,5.58921729297623,5.99744686983022,5.55897806506112,5.9969428826983,96827.8690256141,0.0,1.0
2004-07-07,10.92,11.75,10.54,10.84,79900,5.50353948055008,5.92184880004244,5.31202437042105,5.4632205099966,158535.793753004,0.0,1.0
2004-07-08,10.52,10.7,10.4,10.4,63400,5.30194462778268,5.39266231152801,5.24146617195246,5.24146617195246,125796.86262754,0.0,1.0
2004-07-09,10.37,10.57,10.32,10.41,25100,5.2263465579949,5.3271439843786,5.20114720139898,5.24650604327164,49802.8588635844,0.0,1.0
2004-07-12,10.4,10.52,10.29,10.5,54200,5.24146617195246,5.30194462778268,5.18602758744142,5.29186488514431,107542.428303039,0.0,1.0
2004-07-13,10.54,10.6,10.43,10.6,34100,5.31202437042105,5.34226359833616,5.25658578591001,5.34226359833616,67660.4576592919,0.0,1.0
2004-07-14,10.33,10.55,10.12,10.47,57800,5.20618707271816,5.31706424174023,5.10034977501528,5.27674527118675,114685.467821322,0.0,1.0
2004-07-15,10.37,10.7,10.31,10.7,33300,5.2263465579949,5.39266231152801,5.19610733007979,5.39266231152801,66073.1155441179,0.0,1.0
2004-07-16,10.54,10.55,10.11,10.11,39000,5.31202437042105,5.31706424174023,5.09530990369609,5.09530990369609,77382.9281147326,0.0,1.0
2004-07-19,10.53,10.68,10.46,10.46,47800,5.30698449910186,5.38258256888964,5.27170539986757,5.27170539986757,94843.6913816467,0.0,1.0
2004-07-20,11.04,11.25,10.46,10.46,46600,5.5640179363803,5.66985523408319,5.27170539986757,5.27170539986757,92462.6782088857,0.0,1.0
2004-07-21,10.95,11.402,10.75,10.871,37400,5.51865909450764,5.7464612781348,5.41786166812394,5.47884411108608,74208.2438843846,0.0,1.0
2004-07-22,10.63,11.3,10.61,11.3,15100,5.35738321229371,5.69505459067911,5.34730346965534,5.69505459067911,29961.0824239093,0.0,1.0
2004-07-23,10.52,10.72,10.5,10.51,29100,5.30194462778268,5.40274205416638,5.29186488514431,5.29690475646349,57739.5694394543,0.0,1.0
2004-07-26,10.05,10.559,10.01,10.52,58900,5.06507067578098,5.3216001259275,5.04491119050424,5.30194462778268,116868.063229686,0.0,1.0
2004-07-27,10.07,10.24,10.0,10.01,60600,5.07515041841935,5.1608282308455,5.03987131918506,5.04491119050424,120241.165224431,0.0,1.0
2004-07-28,10.02,10.15,9.9,9.9,47700,5.04995106182343,5.11546938897283,4.98947260599321,4.98947260599321,94645.2736172499,0.0,1.0
2004-07-29,10.01,10.06,9.901,9.901,23400,5.04491119050424,5.07011054710017,4.98997659312512,4.98997659312512,46429.7568688396,0.0,1.0
2004-07-30,10.15,10.239,9.9,9.9,76600,5.11546938897283,5.16032424371358,4.98947260599321,4.98947260599321,151988.007527911,0.0,1.0
2004-08-02,10.03,10.17,9.91,9.91,20900,5.05499093314261,5.1255491316112,4.99451247731239,4.99451247731239,41469.3127589208,0.0,1.0
2004-08-03,10.08,10.209,9.9,9.9,12400,5.08019028973854,5.14520462975602,4.98947260599321,4.98947260599321,24603.802785197,0.0,1.0
2004-08-04,10.35,10.45,10.01,10.01,39300,5.21626681535653,5.26666552854838,5.04491119050424,5.04491119050424,77978.181407923,0.0,1.0
2004-08-05,10.589,10.77,10.35,10.37,28500,5.33671973988506,5.4279414107623,5.21626681535653,5.2263465579949,56549.0628530738,0.0,1.0
2004-08-06,10.11,10.58,10.03,10.58,40400,5.09530990369609,5.33218385569779,5.05499093314261,5.33218385569779,80160.7768162872,0.0,1.0
2004-08-09,10.1,10.41,10.01,10.01,51700,5.09027003237691,5.24650604327164,5.04491119050424,5.04491119050424,102581.98419312,0.0,1.0
2004-08-10,10.29,10.35,10.11,10.11,16300,5.18602758744142,5.21626681535653,5.09530990369609,5.09530990369609,32342.0955966703,0.0,1.0
2004-08-11,10.47,10.66,10.15,10.15,41000,5.27674527118675,5.37250282625127,5.11546938897283,5.11546938897283,81351.2834026677,0.0,1.0
2004-08-12,10.87,10.9,10.29,10.9,67000,5.47834012395416,5.49345973791171,5.18602758744142,5.49345973791171,132939.902145823,0.0,1.0
2004-08-13,10.8,11.16,10.26,11.09,44800,5.44306102471986,5.62449639221052,5.17090797348387,5.58921729297623,88891.1584497442,0.0,1.0
2004-08-16,10.91,11.0,10.8,10.999,17000,5.4984996092309,5.54385845110356,5.44306102471986,5.54335446397164,33731.0199474475,0.0,1.0
2004-08-17,10.99,11.09,10.801,10.81,28500,5.53881857978438,5.58921729297623,5.44356501185178,5.44810089603905,56549.0628530738,0.0,1.0
2004-08-18,11.05,11.06,10.8,10.8,23100,5.56905780769949,5.57409767901867,5.44306102471986,5.44306102471986,45834.5035756493,0.0,1.0
2004-08-19,10.96,11.12,10.61,11.0,16600,5.52369896582682,5.60433690693378,5.34730346965534,5.54385845110356,32937.3488898606,0.0,1.0
2004-08-20,11.14,11.14,10.71,10.71,40500,5.61441664957215,5.61441664957215,5.3977021828472,5.3977021828472,80359.1945806839,0.0,1.0
2004-08-23,11.501,11.75,11.0,11.0,82400,5.79635600419473,5.92184880004244,5.54385845110356,5.54385845110356,163496.237862922,0.0,1.0
2004-08-24,11.7,11.92,11.49,11.85,53800,5.89664944344652,6.00752661246859,5.79081214574363,5.97224751323429,106748.757245452,0.0,1.0
2004-08-25,11.701,11.95,11.67,11.809,53200,5.89715343057843,6.02264622642614,5.88152982948896,5.95158404082563,105558.250659071,0.0,1.0
2004-08-26,11.949,11.95,11.75,11.94,88500,6.02214223929422,6.02264622642614,5.92184880004244,6.01760635510696,175599.721491124,0.0,1.0
2004-08-27,11.88,11.97,11.71,11.97,37300,5.98736712719185,6.03272596906451,5.9016893147657,6.03272596906451,74009.8261199879,0.0,1.0
2004-08-30,11.76,11.9,11.72,11.9,20600,5.92688867136163,5.99744686983022,5.90672918608489,5.99744686983022,40874.0594657305,0.0,1.0
2004-08-31,11.8,11.86,11.72,11.72,18000,5.94704815663837,5.97728738455348,5.90672918608489,5.90672918608489,35715.197591415,0.0,1.0
2004-09-01,11.72,11.94,11.71,11.8,27000,5.90672918608489,6.01760635510696,5.9016893147657,5.94704815663837,53572.7963871226,0.0,1.0
2004-09-02,11.77,11.81,11.7,11.7,12900,5.93192854268081,5.95208802795755,5.89664944344652,5.89664944344652,25595.8916071808,0.0,1.0
2004-09-03,11.75,11.9,11.75,11.9,18500,5.92184880004244,5.99744686983022,5.92184880004244,5.99744686983022,36707.2864133988,0.0,1.0
2004-09-07,12.1,12.1,11.6,11.71,91700,6.09824429621392,6.09824429621392,5.84625073025467,5.9016893147657,181949.08995182,0.0,1.0
2004-09-08,12.0,12.28,11.68,12.28,31300,6.04784558302207,6.18896197995925,5.88656970080815,6.18896197995925,62104.7602561828,0.0,1.0
2004-09-09,12.1,12.18,11.7,11.7,34800,6.09824429621392,6.1385632667674,5.89664944344652,5.89664944344652,69049.3820100691,0.0,1.0
2004-09-10,12.3,12.36,12.099,12.1,38200,6.19904172259762,6.22928095051273,6.097740309082,6.09824429621392,75795.5859995586,0.0,1.0
2004-09-13,12.35,12.54,12.31,12.49,44800,6.22424107919354,6.31999863425806,6.2040815939168,6.29479927766214,88891.1584497442,0.0,1.0
2004-09-14,12.41,12.54,12.29,12.54,22600,6.25448030710865,6.31999863425806,6.19400185127843,6.31999863425806,44842.4147536656,0.0,1.0
2004-09-15,12.06,12.5,11.8,12.5,37900,6.07808481093718,6.29983914898132,5.94704815663837,6.29983914898132,75200.3327063684,0.0,1.0
2004-09-16,12.18,12.2,11.61,11.61,32900,6.1385632667674,6.14864300940577,5.85129060157385,5.85129060157385,65279.4444865309,0.0,1.0
2004-09-17,12.39,12.39,12.11,12.2,19000,6.24440056447028,6.24440056447028,6.1032841675331,6.14864300940577,37699.3752353826,0.0,1.0
2004-09-20,12.17,12.38,11.8,11.9,27000,6.13352339544821,6.2393606931511,5.94704815663837,5.99744686983022,53572.7963871226,0.0,1.0
2004-09-21,12.0,12.39,11.71,12.389,56700,6.04784558302207,6.24440056447028,5.9016893147657,6.24389657733837,112502.872412957,0.0,1.0
2004-09-22,11.79,11.9,11.7,11.8,25900,5.94200828531918,5.99744686983022,5.89664944344652,5.94704815663837,51390.2009787584,0.0,1.0
2004-09-23,11.41,11.75,11.05,11.7,52000,5.75049317519015,5.92184880004244,5.56905780769949,5.89664944344652,103177.23748631,0.0,1.0
2004-09-24,11.8,11.83,11.37,11.74,25900,5.94704815663837,5.96216777059592,5.73033368991341,5.91680892872326,51390.2009787583,0.0,1.0
2004-09-27,11.8,11.978,11.761,11.85,17000,5.94704815663837,6.03675786611986,5.92739265849354,5.97224751323429,33731.0199474475,0.0,1.0
2004-09-28,12.001,12.18,11.75,11.8,49200,6.04834957015399,6.1385632667674,5.92184880004244,5.94704815663837,97621.5400832011,0.0,1.0
2004-09-29,11.701,12.13,11.5,11.75,59400,5.89715343057843,6.11336391017147,5.79585201706281,5.92184880004244,117860.15205167,0.0,1.0
2004-09-30,11.599,11.67,11.4,11.51,44200,5.84574674312275,5.88152982948896,5.74545330387096,5.800891888382,87700.6518633636,0.0,1.0
2004-10-01,12.25,12.25,11.35,11.35,82900,6.17384236600169,6.17384236600169,5.72025394727504,5.72025394727504,164488.326684906,0.0,1.0
2004-10-04,12.1,12.22,11.6,11.75,23100,6.09824429621392,6.15872275204414,5.84625073025467,5.92184880004244,45834.5035756493,0.0,1.0
2004-10-05,11.8,12.17,11.65,11.88,20100,5.94704815663837,6.13352339544821,5.87145008685059,5.98736712719185,39881.9706437468,0.0,1.0
2004-10-06,12.0,12.29,11.65,11.65,124300,6.04784558302207,6.19400185127843,5.87145008685059,5.87145008685059,246633.281145161,0.0,1.0
2004-10-07,11.92,12.2,11.81,12.099,25300,6.00752661246859,6.14864300940577,5.95208802795755,6.097740309082,50199.6943923778,0.0,1.0
2004-10-08,11.65,11.9,11.61,11.87,26700,5.87145008685059,5.99744686983022,5.85129060157385,5.98232725587266,52977.5430939324,0.0,1.0
2004-10-11,11.58,12.0,11.281,11.85,40800,5.83617098761629,6.04784558302207,5.68547883517266,5.97224751323429,80954.4478738742,0.0,1.0
2004-10-12,11.46,11.509,11.21,11.21,20600,5.77569253178608,5.80038790125008,5.64969574880645,5.64969574880645,40874.0594657305,0.0,1.0
2004-10-13,11.72,11.889,11.5,11.5,40300,5.90672918608489,5.99190301137911,5.79585201706281,5.79585201706281,79962.3590518904,0.0,1.0
2004-10-14,11.78,12.05,11.59,11.89,32500,5.936968414,6.07304493961799,5.84121085893548,5.99240699851103,64485.7734289438,0.0,1.0
2004-10-15,11.821,11.85,11.69,11.85,16500,5.95763188640865,5.97224751323429,5.89160957212733,5.97224751323429,32738.9311254638,0.0,1.0
2004-10-18,12.449,12.5,11.83,12.08,172500,6.27413580525348,6.29983914898132,5.96216777059592,6.08816455357555,342270.643584394,0.0,1.0
2004-10-19,13.0,13.0,12.5,12.591,87800,6.55183271494057,6.55183271494057,6.29983914898132,6.3457019779859,174210.797140347,0.0,1.0
2004-10-20,13.0,13.25,12.75,12.95,83500,6.55183271494057,6.6778294979202,6.42583593196095,6.52663335834465,165678.833271287,0.0,1.0
2004-10-21,13.31,13.34,12.92,13.1,75900,6.70806872583531,6.72318833979286,6.51151374438709,6.60223142813242,150599.083177134,0.0,1.0
2004-10-22,13.2,13.45,13.12,13.449,46900,6.65263014132427,6.7786269243039,6.61231117077079,6.77812293717198,93057.931502076,0.0,1.0
2004-10-25,13.45,13.49,13.25,13.25,50800,6.7786269243039,6.79878640958064,6.6778294979202,6.6778294979202,100796.224313549,0.0,1.0
2004-10-26,13.6,13.6,13.3,13.349,53900,6.85422499409168,6.85422499409168,6.70302885451613,6.72772422398013,106947.175009848,0.0,1.0
2004-10-27,13.989,14.38,13.41,13.55,102900,7.05027598840798,7.24733495698811,6.75846743902716,6.82902563749575,204171.879564256,0.0,1.0
2004-10-28,13.76,13.95,13.6,13.8,42600,6.93486293519864,7.03062049026315,6.85422499409168,6.95502242047538,84525.9676330156,0.0,1.0
2004-10-29,14.05,14.23,13.8,14.0,126600,7.081019203455,7.17173688720033,6.95502242047538,7.05581984685908,251196.889726286,0.0,1.0
2004-11-01,13.56,14.32,13.25,13.73,68400,6.83406550881494,7.217095729073,6.6778294979202,6.91974332124108,135717.750847377,0.0,1.0
2004-11-02,13.65,14.2,13.25,13.28,48500,6.8794243506876,7.15661727324278,6.6778294979202,6.69294911187775,96232.615732424,0.0,1.0
2004-11-03,14.02,14.4,13.9,14.0,81700,7.06589958949745,7.25741469962648,7.00542113366723,7.05581984685908,162107.313512145,0.0,1.0
2004-11-04,14.1,14.24,13.85,14.2,55200,7.10621856005093,7.17677675851952,6.9802217770713,7.15661727324278,109526.605947006,0.0,1.0
2004-11-05,14.48,14.5,13.85,14.2,78500,7.29773367017996,7.30781341281833,6.9802217770713,7.15661727324278,155757.945051449,0.0,1.0
2004-11-08,15.3,15.35,14.08,14.75,162400,7.71100311835314,7.73620247494906,7.09613881741256,7.43381019579796,322230.449380322,0.0,1.0
2004-11-09,15.08,15.2,14.75,15.2,55200,7.60012594933106,7.66060440516129,7.43381019579796,7.66060440516129,109526.605947006,0.0,1.0
2004-11-10,14.8,15.24,14.76,15.24,49200,7.45900955239388,7.68076389043803,7.43885006711714,7.68076389043803,97621.5400832012,0.0,1.0
2004-11-11,14.14,14.8,14.08,14.67,118800,7.12637804532767,7.45900955239388,7.09613881741256,7.39349122524448,235720.304103339,0.0,1.0
2004-11-12,13.89,14.28,12.49,13.755,428200,7.02915892758059,7.22652192122756,6.32067638628377,6.96084096824125,846146.468059327,0.0571,1.0
2004-11-15,13.98,14.0,13.56,13.799,91400,7.07470423380681,7.0848254129682,6.86215947141777,6.9831075623963,180611.366605844,0.0,1.0
2004-11-16,13.78,13.89,13.61,13.7,32000,6.97349244219298,7.02915892758059,6.88746241932123,6.93300772554745,63233.7388554378,0.0,1.0
2004-11-17,13.96,14.02,13.56,13.56,39300,7.06458305464543,7.09494659212958,6.86215947141777,6.86215947141777,77658.9355318345,0.0,1.0
2004-11-18,14.2,14.25,13.75,14.14,94200,7.18603720458203,7.21134015248549,6.95831067345091,7.15567366709788,186144.318755695,0.0,1.0
2004-11-19,14.48,14.5,14.03,14.21,91200,7.32773371284139,7.33785489200277,7.10000718171027,7.19109779416272,180216.155737998,0.0,1.0
2004-11-22,15.16,15.21,14.25,14.4,168200,7.67185380432842,7.69715675223188,7.21134015248549,7.28724899619586,332372.339858895,0.0,1.0
2004-11-23,14.98,15.28,14.5,14.94,82200,7.58076319187597,7.73258087929672,7.33785489200277,7.5605208335532,162431.666684906,0.0,1.0
2004-11-24,15.04,15.12,14.76,14.999,39100,7.61112672936012,7.65161144600565,7.46943022110076,7.59037831207928,77263.724663988,0.0,1.0
2004-11-26,15.139,15.4,14.911,15.34,23900,7.66122656620897,7.79330795426502,7.5458451237692,7.76294441678087,47227.6987076551,0.0,1.0
2004-11-29,15.11,15.5,14.52,15.5,61600,7.64655085642496,7.84391385007193,7.34797607116416,7.84391385007193,121724.947296718,0.0,1.0
2004-11-30,14.74,15.3,14.74,15.0,48200,7.45930904193937,7.7427020584581,7.45930904193937,7.59088437103735,95245.8191510032,0.0,1.0
2004-12-01,15.0,15.24,14.541,14.89,42500,7.59088437103735,7.71233852097395,7.35860330928361,7.53521788564975,83982.3094173783,0.0,1.0
2004-12-02,14.88,15.27,14.49,14.49,44000,7.53015729606905,7.72752028971603,7.33279430242208,7.33279430242208,86946.390926227,0.0,1.0
2004-12-03,14.5,14.65,14.22,14.22,45300,7.33785489200277,7.41376373571315,7.19615838374341,7.19615838374341,89515.2615672292,0.0,1.0
2004-12-06,14.02,14.55,14.0,14.55,94300,7.09494659212958,7.36315783990623,7.0848254129682,7.36315783990623,186341.924189618,0.0,1.0
2004-12-07,13.619,14.44,13.5,14.15,134300,6.89201694994385,7.30749135451862,6.83179593393362,7.16073425667857,265384.097758915,0.0,1.0
2004-12-08,13.1,14.0,12.65,13.3,131900,6.62937235070595,7.0848254129682,6.40164581957483,6.73058414231979,260641.567344758,0.0,1.0
2004-12-09,13.0,13.31,12.86,12.88,65200,6.57876645489904,6.73564473190048,6.50791820076936,6.51803937993074,128838.742917954,0.0,1.0
2004-12-10,13.05,13.25,12.9,13.25,29400,6.6040694028025,6.70528119441633,6.52816055909212,6.70528119441633,58095.9975734334,0.0,1.0
2004-12-13,13.19,13.46,12.76,12.76,45400,6.67491765693218,6.81155357561085,6.45731230496244,6.45731230496244,89712.8670011523,0.0,1.0
2004-12-14,13.1,13.4,12.9,13.4,29000,6.62937235070595,6.7811900381267,6.52816055909212,6.7811900381267,57305.5758377405,0.0,1.0
2004-12-15,13.16,13.4,13.1,13.4,17000,6.6597358881901,6.7811900381267,6.62937235070595,6.7811900381267,33592.9237669513,0.0,1.0
2004-12-16,12.96,13.66,12.96,13.66,32900,6.55852409657627,6.91276536722468,6.55852409657627,6.91276536722468,65012.187760747,0.0,1.0
2004-12-17,13.25,13.5,13.0,13.5,45500,6.70528119441633,6.83179593393362,6.57876645489904,6.83179593393362,89910.4724350756,0.0,1.0
2004-12-20,13.88,14.25,13.5,13.63,78300,7.0240983379999,7.21134015248549,6.83179593393362,6.89758359848261,154725.054761899,0.0,1.0
2004-12-21,13.98,14.07,13.83,13.95,105300,7.07470423380681,7.12024954003304,6.99879539009644,7.05952246506474,208078.521921175,0.0,1.0
2004-12-22,14.12,14.25,13.86,14.0,49100,7.1455524879365,7.21134015248549,7.01397715883851,7.0848254129682,97024.2680563123,0.0,1.0
2004-12-23,14.45,14.58,14.1,14.12,74300,7.31255194409932,7.37833960864831,7.13543130877511,7.1455524879365,146820.837404969,0.0,1.0
2004-12-27,14.84,15.4,14.55,14.73,63100,7.50991493774629,7.79330795426502,7.36315783990623,7.45424845235868,124689.028805566,0.0,1.0
2004-12-28,14.78,14.94,14.7,14.84,48500,7.47955140026214,7.5605208335532,7.43906668361661,7.50991493774629,95838.6354527729,0.0,1.0
2004-12-29,14.8,14.85,14.5,14.75,40000,7.48967257942352,7.51497552732698,7.33785489200277,7.46436963152006,79042.1735692972,0.0,1.0
2004-12-30,14.75,15.05,14.5,14.5,68300,7.46436963152006,7.61618731894081,7.33785489200277,7.33785489200277,134964.511369575,0.0,1.0
2004-12-31,14.9,15.0,14.721,15.0,22700,7.54027847523044,7.59088437103735,7.44969392173606,7.59088437103735,44856.4335005762,0.0,1.0
2005-01-03,14.75,15.03,14.75,14.9,27200,7.46436963152006,7.60606613977943,7.46436963152006,7.54027847523044,53748.6780271221,0.0,1.0
2005-01-04,14.2,14.78,13.55,14.76,75900,7.18603720458203,7.47955140026214,6.85709888183708,7.46943022110076,149982.524347741,0.0,1.0
2005-01-05,13.73,14.3,13.15,14.3,132300,6.94818949428952,7.23664310038894,6.65467529860941,7.23664310038894,261431.989080451,0.0,1.0
2005-01-06,13.85,14.5,13.26,13.5,35300,7.00891656925782,7.33785489200277,6.71034178399702,6.83179593393362,69754.7181749048,0.0,1.0
2005-01-07,13.76,14.5,13.76,14.5,27500,6.9633712630316,7.33785489200277,6.9633712630316,7.33785489200277,54341.4943288918,0.0,1.0
2005-01-10,13.4,14.65,13.0,14.65,136000,6.7811900381267,7.41376373571315,6.57876645489904,7.41376373571315,268743.390135611,0.0,1.0
2005-01-11,13.48,13.68,13.3,13.41,40300,6.82167475477223,6.92288654638607,6.73058414231979,6.78625062770739,79634.989871067,0.0,1.0
2005-01-12,13.33,13.69,13.299,13.69,128600,6.74576591106186,6.92794713596676,6.73007808336172,6.92794713596676,254120.588025291,0.0,1.0
2005-01-13,13.15,13.4,13.02,13.4,104400,6.65467529860941,6.7811900381267,6.58888763406042,6.7811900381267,206300.073015866,0.0,1.0
2005-01-14,13.35,13.85,13.26,13.85,80200,6.75588709022324,7.00891656925782,6.71034178399702,7.00891656925782,158479.558006441,0.0,1.0
2005-01-18,13.65,14.05,13.51,14.05,87100,6.90770477764399,7.11012836087165,6.83685652351431,7.11012836087165,172114.332947145,0.0,1.0
2005-01-19,13.58,14.05,13.49,14.05,72500,6.87228065057915,7.11012836087165,6.82673534435293,7.11012836087165,143263.939594351,0.0,1.0
2005-01-20,13.49,13.8,13.4,13.8,56500,6.82673534435293,6.98361362135437,6.7811900381267,6.98361362135437,111647.070166632,0.0,1.0
2005-01-21,13.42,13.9,13.35,13.9,87300,6.79131121728809,7.03421951716128,6.75588709022324,7.03421951716128,172509.543814991,0.0,1.0
2005-01-24,13.83,14.05,13.65,14.0,277600,6.99879539009644,7.11012836087165,6.90770477764399,7.0848254129682,548552.684570923,0.0,1.0
2005-01-25,14.09,14.27,13.85,14.27,225300,7.13037071919442,7.22146133164687,7.00891656925782,7.22146133164687,445205.042629067,0.0,1.0
2005-01-26,14.2,14.24,14.04,14.17,375400,7.18603720458203,7.20627956290479,7.10506777129096,7.17085543583995,741810.798947854,0.0,1.0
2005-01-27,14.649,14.7,14.22,14.49,314500,7.41325767675508,7.43906668361661,7.19615838374341,7.33279430242208,621469.089688599,0.0,1.0
2005-01-28,14.55,14.7,14.3,14.3,132400,7.36315783990623,7.43906668361661,7.23664310038894,7.23664310038894,261629.594514374,0.0,1.0
2005-01-31,14.98,14.99,14.7,14.79,164700,7.58076319187597,7.58582378145666,7.43906668361661,7.48461198984283,325456.149671581,0.0,1.0
2005-02-01,15.25,15.27,14.86,15.0,194800,7.71739911055464,7.72752028971603,7.52003611690767,7.59088437103735,384935.385282478,0.0,1.0
2005-02-02,15.24,15.35,15.15,15.24,114900,7.71233852097395,7.76800500636156,7.66679321474773,7.71233852097395,227048.643577806,0.0,1.0
2005-02-03,15.69,15.74,15.199,15.4,145200,7.94006505210507,7.96536800000853,7.69159010369312,7.79330795426502,286923.090056549,0.0,1.0
2005-02-04,15.9,15.95,15.2,15.62,148300,8.04633743329959,8.07164038120305,7.69209616265118,7.90464092504023,293048.85850817,0.0,1.0
2005-02-07,16.135,16.4,15.31,16.0,148600,8.16526128844585,8.29936691233417,7.74776264803879,8.09694332910651,293641.674809939,0.0,1.0
2005-02-08,15.99,16.18,15.8,16.15,81100,8.09188273952582,8.18803394155896,7.99573153749268,8.17285217281688,160258.00691175,0.0,1.0
2005-02-09,16.58,17.5,15.99,16.11,397500,8.39045752478662,8.85603176621025,8.09188273952582,8.15260981449412,785481.599844891,0.0,1.0
2005-02-10,16.5,17.0,16.3,17.0,150300,8.34997280814109,8.60300228717567,8.24876101652726,8.60300228717567,297000.967186634,0.0,1.0
2005-02-11,16.3,17.28,16.26,16.26,95500,8.24876101652726,8.74469879543503,8.22851865820449,8.22851865820449,188713.189396697,0.0,1.0
2005-02-14,16.37,16.85,16.0,16.13,137600,8.2841851435921,8.52709344346529,8.09694332910651,8.1627309936555,271905.077078382,0.0,1.0
2005-02-15,16.1,16.63,16.0,16.63,413000,8.14754922491343,8.41576047269008,8.09694332910651,8.41576047269008,816110.442102993,0.0,1.0
2005-02-16,15.78,16.43,15.7,16.1,342300,7.9856103583313,8.31454868107625,7.94512564168576,8.14754922491343,676403.400319261,0.0,1.0
2005-02-17,15.4,15.9,14.999,15.75,528200,7.79330795426502,8.04633743329959,7.59037831207928,7.97042858958922,1043751.90198257,0.0,1.0
2005-02-18,15.1,15.52,14.81,15.43,230800,7.64149026684427,7.85403502923331,7.49473316900421,7.80848972300709,456073.341494845,0.0,1.0
2005-02-22,15.44,15.69,15.18,15.69,161400,7.81355031258778,7.94006505210507,7.6819749834898,7.94006505210507,318935.170352114,0.0,1.0
2005-02-23,15.77,15.89,15.26,15.45,174300,7.9805497687506,8.0412768437189,7.72245970013533,7.81861090216847,344426.271328213,0.0,1.0
2005-02-24,15.93,16.2,15.69,15.89,246700,8.06151920204167,8.19815512072034,7.94006505210507,8.0412768437189,487492.605488641,0.0,1.0
2005-02-25,16.2,16.56,15.9,15.93,186900,8.19815512072034,8.38033634562524,8.04633743329959,8.06151920204167,369324.556002541,0.0,1.0
2005-02-28,16.45,16.9,16.21,16.6,217400,8.32466986023763,8.55239639136875,8.20321571030103,8.40057870394801,429594.21334913,0.0,1.0
2005-03-01,16.65,16.9,16.53,16.9,62700,8.42588165185146,8.55239639136875,8.36515457688316,8.55239639136875,123898.607069873,0.0,1.0
2005-03-02,16.22,16.7,15.51,16.7,84700,8.20827629988172,8.45118459975492,7.84897443965262,8.45118459975492,167371.802532987,0.0,1.0
2005-03-03,16.55,16.55,16.174,16.2,123500,8.37527575604455,8.37527575604455,8.18499758781054,8.19815512072034,244042.710895205,0.0,1.0
2005-03-04,16.705,16.8,16.5,16.7,101900,8.45371489454526,8.50179049556184,8.34997280814109,8.45118459975492,201359.937167785,0.0,1.0
2005-03-07,17.15,17.15,16.65,16.72,263200,8.67891113088604,8.67891113088604,8.42588165185146,8.4613057789163,520097.502085976,0.0,1.0
2005-03-08,16.76,17.15,16.7,17.15,176400,8.48154813723907,8.67891113088604,8.45118459975492,8.67891113088604,348575.985440601,0.0,1.0
2005-03-09,16.3,17.08,16.23,17.08,212000,8.24876101652726,8.6434870038212,8.21333688946242,8.6434870038212,418923.519917275,0.0,1.0
2005-03-10,15.01,16.499,14.8,16.21,413500,7.59594496061804,8.34946674918302,7.48967257942352,8.20321571030103,817098.46927261,0.0,1.0
2005-03-11,14.99,15.19,14.711,15.05,235400,7.58582378145666,7.68703557307049,7.44463333215537,7.61618731894081,465163.191455314,0.0,1.0
2005-03-14,14.15,15.25,13.52,14.99,535400,7.16073425667857,7.71739911055464,6.841917113095,7.58582378145666,1057979.49322504,0.0,1.0
2005-03-15,14.19,14.58,14.1,14.43,160600,7.18097661500134,7.37833960864831,7.13543130877511,7.30243076493793,317354.326880728,0.0,1.0
2005-03-16,14.35,14.6,14.25,14.5,170900,7.2619460482924,7.38846078780969,7.21134015248549,7.33785489200277,337707.686574822,0.0,1.0
2005-03-17,14.16,14.74,14.15,14.5,141200,7.16579484625926,7.45930904193937,7.16073425667857,7.33785489200277,279018.872699619,0.0,1.0
2005-03-18,14.15,14.45,14.15,14.45,71800,7.16073425667857,7.31255194409932,7.16073425667857,7.31255194409932,141880.701556889,0.0,1.0
2005-03-21,14.2,14.5,14.161,14.44,114800,7.18603720458203,7.33785489200277,7.16630090521733,7.30749135451862,226851.038143883,0.0,1.0
2005-03-22,14.0,14.5,14.0,14.5,128200,7.0848254129682,7.33785489200277,7.0848254129682,7.33785489200277,253330.166289597,0.0,1.0
2005-03-23,13.36,14.01,12.65,14.0,452800,6.76094767980394,7.08988600254889,6.40164581957483,7.0848254129682,894757.404804444,0.0,1.0
2005-03-24,13.698,13.8,13.21,13.36,98600,6.93199560763131,6.98361362135437,6.68503883609356,6.76094767980394,194838.957848318,0.0,1.0
2005-03-28,13.9,14.27,13.66,14.0,111100,7.03421951716128,7.22146133164687,6.91276536722468,7.0848254129682,219539.637088723,0.0,1.0
2005-03-29,13.6,14.0,13.541,14.0,139300,6.88240182974053,7.0848254129682,6.85254435121445,7.0848254129682,275264.369455078,0.0,1.0
2005-03-30,13.68,13.85,13.2,13.25,235100,6.92288654638607,7.00891656925782,6.67997824651287,6.70528119441633,464570.375153544,0.0,1.0
2005-03-31,13.73,13.99,13.5,13.75,98700,6.94818949428952,7.0797648233875,6.83179593393362,6.95831067345091,195036.563282241,0.0,1.0
2005-04-01,13.83,14.14,13.73,14.0,95900,6.99879539009644,7.15567366709788,6.94818949428952,7.0848254129682,189503.61113239,0.0,1.0
2005-04-04,13.67,14.0,13.5,13.66,62000,6.91782595680538,7.0848254129682,6.83179593393362,6.91276536722468,122515.369032411,0.0,1.0
2005-04-05,13.97,14.1,13.82,13.82,69000,7.06964364422612,7.13543130877511,6.99373480051575,6.99373480051575,136347.749407038,0.0,1.0
2005-04-06,13.96,14.2,13.93,14.1,73900,7.06458305464543,7.18603720458203,7.04940128590336,7.13543130877511,146030.415669277,0.0,1.0
2005-04-07,13.71,14.09,13.677,14.09,37000,6.93806831512814,7.13037071919442,6.92136836951186,7.13037071919442,73114.0105515999,0.0,1.0
2005-04-08,13.75,13.94,13.69,13.7,26400,6.95831067345091,7.05446187548405,6.92794713596676,6.93300772554745,52167.8345557361,0.0,1.0
2005-04-11,13.64,14.34,13.528,13.9,37400,6.9026441880633,7.25688545871171,6.84596558475956,7.03421951716128,73904.4322872929,0.0,1.0
2005-04-12,13.27,13.76,13.21,13.76,119100,6.71540237357771,6.9633712630316,6.68503883609356,6.9633712630316,235348.071802583,0.0,1.0
2005-04-13,13.25,13.89,13.2,13.65,102300,6.70528119441633,7.02915892758059,6.67997824651287,6.90770477764399,202150.358903478,0.0,1.0
2005-04-14,12.36,13.13,12.1,13.13,411800,6.25488872173478,6.64455411944803,6.1233133926368,6.64455411944803,813739.176895915,0.0,1.0
2005-04-15,11.7,12.06,10.2,12.06,812200,5.92088980940914,6.10307103431403,5.1618013723054,6.10307103431403,1604951.33432458,0.0,1.0
2005-04-18,11.42,11.79,11.02,11.4,283200,5.77919330114977,5.96643511563536,5.57676971792211,5.76907212198839,559618.588870624,0.0,1.0
2005-04-19,11.725,12.09,11.11,11.11,140600,5.93354128336086,6.11825280305611,5.62231502414833,5.62231502414833,277833.24009608,0.0,1.0
2005-04-20,11.25,12.0,11.14,11.9,93400,5.69316327827802,6.07270749682988,5.63749679289041,6.02210160102297,184563.475284309,0.0,1.0
2005-04-21,10.96,11.58,10.75,11.5,199800,5.54640618043796,5.86016273444084,5.44013379924344,5.8196780177953,394815.65697864,0.0,1.0
2005-04-22,11.01,11.33,10.9,11.19,134600,5.57170912834142,5.73364799492355,5.51604264295381,5.66279974079387,265976.914060685,0.0,1.0
2005-04-25,11.0,11.02,10.7,11.0,136500,5.56664853876073,5.57676971792211,5.41483085133998,5.56664853876073,269731.417305227,0.0,1.0
2005-04-26,10.93,11.09,10.89,11.0,294600,5.53122441169588,5.61219384498695,5.51098205337312,5.56664853876073,582145.608337875,0.0,1.0
2005-04-27,10.41,10.93,10.12,10.82,183100,5.26807375349992,5.53122441169588,5.12131665565987,5.47555792630828,361815.549513458,0.0,1.0
2005-04-28,9.94,10.33,9.86,10.11,390600,5.03022604320742,5.22758903685439,4.98974132656189,5.11625606607918,771846.824904187,0.0,1.0
2005-04-29,10.3,10.39,9.88,9.88,427600,5.21240726811232,5.25795257433854,4.99986250572327,4.99986250572327,844960.835455787,0.0,1.0
2005-05-02,10.43,10.66,10.34,10.55,129400,5.27819493266131,5.39458849301721,5.23264962643508,5.33892200762961,255701.431496676,0.0,1.0
2005-05-03,10.92,11.09,10.45,10.67,91600,5.52616382211519,5.61219384498695,5.28831611182269,5.3996490825979,181006.577473691,0.0,1.0
2005-05-04,11.52,11.7,11.25,11.33,94800,5.82979919695669,5.92088980940914,5.69316327827802,5.73364799492355,187329.951359234,0.0,1.0
2005-05-05,11.06,11.67,10.75,11.6,138400,5.59701207624488,5.90570804066706,5.44013379924344,5.87028391360222,273485.920549768,0.0,1.0
2005-05-06,10.78,11.25,10.74,11.03,101200,5.45531556798551,5.69316327827802,5.43507320966274,5.5818303075028,199976.699130322,0.0,1.0
2005-05-09,10.55,10.76,10.41,10.56,205400,5.33892200762961,5.44519438882413,5.26807375349992,5.3439825972103,405881.561278341,0.0,1.0
2005-05-10,11.12,11.25,10.44,10.44,90700,5.62737561372902,5.69316327827802,5.283255522242,5.283255522242,179228.128568382,0.0,1.0
2005-05-11,11.92,12.11,11.16,11.25,197900,6.03222278018435,6.12837398221749,5.64761797205179,5.69316327827802,391061.153734098,0.0,1.0
2005-05-12,11.891,12.25,11.71,11.95,169800,6.01754707040034,6.19922223634717,5.92595039898983,6.04740454892642,335534.026801667,0.0,1.0
2005-05-13,12.25,12.3,11.608,11.86,135200,6.19922223634717,6.22452518425063,5.87433238526677,6.0018592427002,267162.546664225,0.0,1.0
2005-05-16,12.18,12.34,11.96,12.0,64600,6.16379810928233,6.2447675425734,6.05246513850712,6.07270749682988,127653.110314415,0.0,1.0
2005-05-17,12.11,12.21,12.0,12.18,43800,6.12837398221749,6.17897987802441,6.07270749682988,6.16379810928233,86551.1800583804,0.0,1.0
2005-05-18,12.3,12.35,11.97,11.97,62500,6.22452518425063,6.24982813215409,6.05752572808781,6.05752572808781,123503.396202027,0.0,1.0
2005-05-19,12.74,12.74,12.01,12.45,87200,6.44719112580106,6.44719112580106,6.07776808641057,6.300434027961,172311.938381068,0.0,1.0
2005-05-20,12.8,12.868,12.5,12.65,160300,6.47755466328521,6.51196667243391,6.32573697586446,6.40164581957483,316761.510578958,0.0,1.0
2005-05-23,12.56,12.8,11.66,12.8,153900,6.35610051334861,6.47755466328521,5.90064745108637,6.47755466328521,304114.762807871,0.0,1.0
2005-05-24,12.95,13.05,12.26,12.33,129600,6.55346350699558,6.6040694028025,6.20428282592786,6.2397069529927,256096.642364523,0.0,1.0
2005-05-25,13.01,13.05,12.95,12.95,93200,6.58382704447973,6.6040694028025,6.55346350699558,6.55346350699558,184168.264416463,0.0,1.0
2005-05-26,12.918,13.18,12.918,13.0,125200,6.53726962033737,6.66985706735149,6.53726962033737,6.57876645489904,247402.0032719,0.0,1.0
2005-05-27,12.95,13.069,12.7,12.71,48800,6.55346350699558,6.61368452300581,6.42694876747829,6.43200935705898,96431.4517545426,0.0,1.0
2005-05-31,12.95,13.058,12.83,12.96,58100,6.55346350699558,6.60811787446705,6.49273643202728,6.55852409657627,114808.757109404,0.0,1.0
2005-06-01,12.58,13.0,12.52,12.64,259100,6.36622169250999,6.57876645489904,6.33585815502584,6.39658522999414,511995.679295123,0.0,1.0
2005-06-02,12.21,12.55,12.21,12.5,61400,6.17897987802441,6.35103992376792,6.17897987802441,6.32573697586446,121329.736428871,0.0,1.0
2005-06-03,11.95,12.27,11.797,12.05,106600,6.04740454892642,6.20934341550856,5.96997752834184,6.09801044473334,210647.392562177,0.0,1.0
2005-06-06,12.44,12.49,11.85,11.85,36600,6.29537343838031,6.32067638628377,5.99679865311951,5.99679865311951,72323.588815907,0.0,1.0
2005-06-07,12.36,12.88,12.36,12.8,49800,6.25488872173478,6.51803937993074,6.25488872173478,6.47755466328521,98407.506093775,0.0,1.0
2005-06-08,12.5,12.849,12.25,12.32,89900,6.32573697586446,6.5023515522306,6.19922223634717,6.23464636341201,177647.285096996,0.0,1.0
2005-06-09,12.49,12.63,12.43,12.5,20800,6.32067638628377,6.39152464041345,6.29031284879962,6.32573697586446,41101.9302560346,0.0,1.0
2005-06-10,12.23,12.4,12.15,12.4,23500,6.18910105718579,6.27513108005755,6.14861634054026,6.27513108005755,46437.2769719621,0.0,1.0
2005-06-13,12.17,12.6,11.8,11.93,55900,6.15873751970164,6.37634287167138,5.97149570521605,6.03728336976504,110461.437563093,0.0,1.0
2005-06-14,12.21,12.25,12.05,12.05,15200,6.17897987802441,6.19922223634717,6.09801044473334,6.09801044473334,30036.0259563329,0.0,1.0
2005-06-15,12.33,12.378,12.05,12.05,33200,6.2397069529927,6.26399778298002,6.09801044473334,6.09801044473334,65605.0040625167,0.0,1.0
2005-06-16,12.44,12.55,12.35,12.48,52200,6.29537343838031,6.35103992376792,6.24982813215409,6.31561579670308,103150.036507933,0.0,1.0
2005-06-17,12.29,12.64,12.2,12.64,27700,6.21946459466994,6.39658522999414,6.17391928844371,6.39658522999414,54736.7051967383,0.0,1.0
2005-06-20,12.23,12.45,12.08,12.35,42400,6.18910105718579,6.300434027961,6.11319221347542,6.24982813215409,83784.703983455,0.0,1.0
2005-06-21,11.96,12.09,11.95,11.95,69900,6.05246513850712,6.11825280305611,6.04740454892642,6.04740454892642,138126.198312347,0.0,1.0
2005-06-22,12.02,12.1,11.9,11.9,19300,6.08282867599127,6.1233133926368,6.02210160102297,6.02210160102297,38137.8487471859,0.0,1.0
2005-06-23,12.29,12.51,12.01,12.01,33200,6.21946459466994,6.33079756544515,6.07776808641057,6.07776808641057,65605.0040625167,0.0,1.0
2005-06-24,12.05,12.55,12.0,12.55,33800,6.09801044473334,6.35103992376792,6.07270749682988,6.35103992376792,66790.6366660561,0.0,1.0
2005-06-27,11.81,12.05,11.78,11.95,61800,5.97655629479674,6.09801044473334,5.96137452605467,6.04740454892642,122120.158164564,0.0,1.0
2005-06-28,11.93,12.1,11.6,11.68,36600,6.03728336976504,6.1233133926368,5.87028391360222,5.91076863024775,72323.588815907,0.0,1.0
2005-06-29,12.3,12.3,11.94,12.0,58500,6.22452518425063,6.22452518425063,6.04234395934573,6.07270749682988,115599.178845097,0.0,1.0
2005-06-30,12.15,12.41,12.0,12.0,35300,6.14861634054026,6.28019166963824,6.07270749682988,6.07270749682988,69754.7181749047,0.0,1.0
2005-07-01,11.92,12.3,11.87,12.1,35300,6.03222278018435,6.22452518425063,6.00691983228089,6.1233133926368,69754.7181749048,0.0,1.0
2005-07-05,11.4,11.99,11.0,11.87,91200,5.76907212198839,6.06764690724919,5.56664853876073,6.00691983228089,180216.155737998,0.0,1.0
2005-07-06,11.6,11.71,11.2,11.29,73300,5.87028391360222,5.92595039898983,5.66786033037456,5.71340563660078,144844.783065737,0.0,1.0
2005-07-07,11.7,11.95,11.4,11.4,27300,5.92088980940914,6.04740454892642,5.76907212198839,5.76907212198839,53946.2834610453,0.0,1.0
2005-07-08,11.43,11.86,11.41,11.7,23200,5.78425389073046,6.0018592427002,5.77413271156908,5.92088980940914,45844.4606701924,0.0,1.0
2005-07-11,11.31,11.65,11.25,11.6,80400,5.72352681576217,5.89558686150568,5.69316327827802,5.87028391360222,158874.768874287,0.0,1.0
2005-07-12,11.3,11.4,11.3,11.3,88400,5.71846622618147,5.76907212198839,5.71846622618147,5.71846622618147,174683.203588147,0.0,1.0
2005-07-13,11.77,11.85,11.3,11.31,78100,5.95631393647398,5.99679865311951,5.71846622618147,5.72352681576217,154329.843894053,0.0,1.0
2005-07-14,12.1,12.19,11.95,11.95,53400,6.1233133926368,6.16885869886302,6.04740454892642,6.04740454892642,105521.301715012,0.0,1.0
2005-07-15,12.18,12.26,12.1,12.2,21700,6.16379810928233,6.20428282592786,6.1233133926368,6.17391928844371,42880.3791613437,0.0,1.0
2005-07-18,11.956,12.17,11.87,12.17,36800,6.05044090267484,6.15873751970164,6.00691983228089,6.15873751970164,72718.7996837534,0.0,1.0
2005-07-19,12.09,12.2,11.95,12.0,23900,6.11825280305611,6.17391928844371,6.04740454892642,6.07270749682988,47227.6987076551,0.0,1.0
2005-07-20,11.92,12.0899,11.8,11.8,45700,6.03222278018435,6.1182021971603,5.97149570521605,5.97149570521605,90305.6833029221,0.0,1.0
2005-07-21,11.92,12.0,11.77,12.0,24200,6.03222278018435,6.07270749682988,5.95631393647398,6.07270749682988,47820.5150094248,0.0,1.0
2005-07-22,11.61,11.92,11.6,11.92,52000,5.87534450318291,6.03222278018435,5.87028391360222,6.03222278018435,102754.825640086,0.0,1.0
2005-07-25,11.6,11.8985,11.55,11.55,52100,5.87028391360222,6.02134251258586,5.84498096569876,5.84498096569876,102952.43107401,0.0,1.0
2005-07-26,11.41,11.57,11.41,11.54,50400,5.77413271156908,5.85510214486015,5.77413271156908,5.83992037611807,99593.1386973145,0.0,1.0
2005-07-27,11.32,11.36,11.1,11.35,117400,5.72858740534286,5.74882976366562,5.61725443456764,5.74376917408493,231988.779425887,0.0,1.0
2005-07-28,12.02,12.4,11.25,11.25,99800,6.08282867599127,6.27513108005755,5.69316327827802,5.69316327827802,197210.223055396,0.0,1.0
2005-07-29,12.1,12.22,11.91,12.0,88400,6.1233133926368,6.1840404676051,6.02716219060366,6.07270749682988,174683.203588147,0.0,1.0
2005-08-01,12.09,12.3,11.0,12.1,94700,6.11825280305611,6.22452518425063,5.56664853876073,6.1233133926368,187132.345925311,0.0,1.0
2005-08-02,12.25,12.3,11.8,12.01,45300,6.19922223634717,6.22452518425063,5.97149570521605,6.07776808641057,89515.2615672291,0.0,1.0
2005-08-03,12.37,12.75,12.15,12.75,73300,6.25994931131547,6.45225171538175,6.14861634054026,6.45225171538175,144844.783065737,0.0,1.0
2005-08-04,12.16,12.3,12.16,12.25,38200,6.15367693012095,6.22452518425063,6.15367693012095,6.19922223634717,75485.2757586788,0.0,1.0
2005-08-05,12.12,12.4,12.12,12.12,32900,6.13343457179818,6.27513108005755,6.13343457179818,6.13343457179818,65012.187760747,0.0,1.0
2005-08-08,12.03,12.49,12.02,12.02,25300,6.08788926557196,6.32067638628377,6.08282867599127,6.08282867599127,49994.1747825805,0.0,1.0
2005-08-09,12.0,12.12,11.87,12.12,28200,6.07270749682988,6.13343457179818,6.00691983228089,6.13343457179818,55724.7323663546,0.0,1.0
2005-08-10,12.17,12.17,12.09,12.15,50600,6.15873751970164,6.15873751970164,6.11825280305611,6.14861634054026,99988.349565161,0.0,1.0
2005-08-11,12.11,12.3,12.11,12.16,89500,6.12837398221749,6.22452518425063,6.12837398221749,6.15367693012095,176856.863361303,0.0,1.0
2005-08-12,11.85,12.1,11.75,12.1,31300,5.99679865311951,6.1233133926368,5.94619275731259,6.1233133926368,61850.5008179751,0.0,1.0
2005-08-15,11.62,11.9,11.5,11.9,83800,5.8804050927636,6.02210160102297,5.8196780177953,6.02210160102297,165593.353627678,0.0,1.0
2005-08-16,11.53,12.17,11.45,12.17,81500,5.83485978653738,6.15873751970164,5.79437506989185,6.15873751970164,161048.428647443,0.0,1.0
2005-08-17,11.31,11.48,11.2,11.36,96300,5.72352681576217,5.80955683863392,5.66786033037456,5.74882976366562,190294.032868083,0.0,1.0
2005-08-18,11.3,11.8,11.2,11.4,82500,5.71846622618147,5.97149570521605,5.66786033037456,5.76907212198839,163024.482986676,0.0,1.0
2005-08-19,11.28,11.4,11.27,11.3,43600,5.70834504702009,5.76907212198839,5.7032844574394,5.71846622618147,86155.969190534,0.0,1.0
2005-08-22,11.8,11.91,11.4,11.52,201600,5.97149570521605,6.02716219060366,5.76907212198839,5.82979919695669,398372.554789258,0.0,1.0
2005-08-23,11.8,11.94,11.75,11.86,57800,5.97149570521605,6.04234395934573,5.94619275731259,6.0018592427002,114215.940807635,0.0,1.0
2005-08-24,11.32,11.7,11.31,11.41,151600,5.72858740534286,5.92088980940914,5.72352681576217,5.77413271156908,299569.837827636,0.0,1.0
2005-08-25,11.28,11.35,11.08,11.08,87000,5.70834504702009,5.74376917408493,5.60713325540626,5.60713325540626,171916.727513221,0.0,1.0
2005-08-26,11.4,11.45,11.2,11.45,197800,5.76907212198839,5.79437506989185,5.66786033037456,5.79437506989185,390863.548300175,0.0,1.0
2005-08-29,11.35,11.42,11.26,11.4,62500,5.74376917408493,5.77919330114977,5.69822386785871,5.76907212198839,123503.396202027,0.0,1.0
2005-08-30,11.66,11.75,11.38,11.44,63600,5.90064745108637,5.94619275731259,5.75895094282701,5.78931448031115,125677.055975183,0.0,1.0
2005-08-31,11.75,11.78,11.45,11.72,43800,5.94619275731259,5.96137452605467,5.79437506989185,5.93101098857052,86551.1800583805,0.0,1.0
2005-09-01,11.95,11.95,11.76,11.8,55300,6.04740454892642,6.04740454892642,5.95125334689329,5.97149570521605,109275.804959553,0.0,1.0
2005-09-02,11.99,12.07,11.82,12.07,82800,6.06764690724919,6.10813162389472,5.98161688437743,6.10813162389472,163617.299288445,0.0,1.0
2005-09-06,11.94,12.15,11.75,12.0,129700,6.04234395934573,6.14861634054026,5.94619275731259,6.07270749682988,256294.247798446,0.0,1.0
2005-09-07,11.77,12.1,11.64,12.1,286800,5.95631393647398,6.1233133926368,5.89052627192499,6.1233133926368,566732.384491861,0.0,1.0
2005-09-08,11.85,11.98,11.69,11.78,373300,5.99679865311951,6.0625863176685,5.91582921982844,5.96137452605467,737661.084835466,0.0,1.0
2005-09-09,12.35,12.4,11.99,12.1,218300,6.24982813215409,6.27513108005755,6.06764690724919,6.1233133926368,431372.662254439,0.0,1.0
2005-09-12,12.51,12.51,12.36,12.39,96000,6.33079756544515,6.33079756544515,6.25488872173478,6.27007049047685,189701.216566313,0.0,1.0
2005-09-13,12.65,12.65,12.5,12.59,97900,6.40164581957483,6.40164581957483,6.32573697586446,6.37128228209068,193455.719810855,0.0,1.0
2005-09-14,12.66,12.718,12.51,12.7,78500,6.40670640915553,6.43605782872354,6.33079756544515,6.42694876747829,155120.265629746,0.0,1.0
2005-09-15,13.01,13.09,12.6,12.6,191000,6.58382704447973,6.62431176112526,6.37634287167138,6.37634287167138,377426.378793394,0.0,1.0
2005-09-16,13.55,13.58,12.381,13.1,108400,6.85709888183708,6.87228065057915,6.26551595985423,6.62937235070595,214204.290372795,0.0,1.0
2005-09-19,13.71,13.8,13.6,13.72,86000,6.93806831512814,6.98361362135437,6.88240182974053,6.94312890470883,169940.673173989,0.0,1.0
2005-09-20,13.77,13.837,13.7,13.75,54700,6.96843185261229,7.00233780280292,6.93300772554745,6.95831067345091,108090.172356014,0.0,1.0
2005-09-21,13.79,13.9,13.35,13.39,90400,6.97855303177367,7.03421951716128,6.75588709022324,6.77612944854601,178635.312266612,0.0,1.0
2005-09-22,13.77,13.85,13.75,13.77,112100,6.96843185261229,7.00891656925782,6.95831067345091,6.96843185261229,221515.691427955,0.0,1.0
2005-09-23,14.02,14.1,13.03,13.67,206900,7.09494659212958,7.13543130877511,6.59394822364111,6.91782595680538,408845.64278719,0.0,1.0
2005-09-26,14.2,14.5,14.09,14.22,170100,7.18603720458203,7.33785489200277,7.13037071919442,7.19615838374341,336126.843103436,0.0,1.0
2005-09-27,14.08,14.34,14.0,14.34,60400,7.12531012961373,7.25688545871171,7.0848254129682,7.25688545871171,119353.682089639,0.0,1.0
2005-09-28,13.73,14.1,13.69,14.01,73400,6.94818949428952,7.13543130877511,6.92794713596676,7.08988600254889,145042.38849966,0.0,1.0
2005-09-29,13.75,13.89,13.09,13.8,47100,6.95831067345091,7.02915892758059,6.62431176112526,6.98361362135437,93072.1593778474,0.0,1.0
2005-09-30,13.73,13.96,13.35,13.8,74200,6.94818949428952,7.06458305464543,6.75588709022324,6.98361362135437,146623.231971046,0.0,1.0
2005-10-03,13.81,13.85,13.5,13.6,70900,6.98867421093506,7.00891656925782,6.83179593393362,6.88240182974053,140102.252651579,0.0,1.0
2005-10-04,13.93,14.02,13.75,13.75,69900,7.04940128590336,7.09494659212958,6.95831067345091,6.95831067345091,138126.198312347,0.0,1.0
2005-10-05,13.9,14.03,13.54,13.54,70800,7.03421951716128,7.10000718171027,6.85203829225638,6.85203829225638,139904.647217656,0.0,1.0
2005-10-06,13.35,13.9,13.25,13.9,100200,6.75588709022324,7.03421951716128,6.70528119441633,7.03421951716128,198000.64479109,0.0,1.0
2005-10-07,13.1,13.38,13.03,13.38,29300,6.62937235070595,6.77106885896532,6.59394822364111,6.77106885896532,57898.3921395103,0.0,1.0
2005-10-10,12.56,13.1,12.51,13.03,50700,6.35610051334861,6.62937235070595,6.33079756544515,6.59394822364111,100185.954999084,0.0,1.0
2005-10-11,12.29,12.6,12.13,12.56,77100,6.21946459466994,6.37634287167138,6.13849516137887,6.35610051334861,152353.78955482,0.0,1.0
2005-10-12,12.28,12.34,12.04,12.04,28100,6.21440400508925,6.2447675425734,6.09294985515265,6.09294985515265,55527.1269324313,0.0,1.0
2005-10-13,11.6,12.39,11.41,12.17,123200,5.87028391360222,6.27007049047685,5.77413271156908,6.15873751970164,243449.894593435,0.0,1.0
2005-10-14,11.36,11.93,11.15,11.55,178600,5.74882976366562,6.03728336976504,5.6425573824711,5.84498096569876,352923.304986912,0.0,1.0
2005-10-17,11.45,11.63,11.16,11.45,166700,5.79437506989185,5.88546568234429,5.64761797205179,5.79437506989185,329408.258350046,0.0,1.0
2005-10-18,11.065,11.44,11.02,11.4,176100,5.59954237103522,5.78931448031115,5.57676971792211,5.76907212198839,347983.169138831,0.0,1.0
2005-10-19,11.25,11.26,10.381,11.12,237300,5.69316327827802,5.69822386785871,5.25339804371592,5.62737561372902,468917.694699855,0.0,1.0
2005-10-20,10.87,11.45,10.7,11.17,75200,5.50086087421174,5.79437506989185,5.41483085133998,5.65267856163248,148599.286310279,0.0,1.0
2005-10-21,11.2,11.2,10.85,11.0,113800,5.66786033037456,5.66786033037456,5.49073969505035,5.56664853876073,224874.98380465,0.0,1.0
2005-10-24,10.96,11.13,10.9,11.0,157700,5.54640618043796,5.63243620330972,5.51604264295381,5.56664853876073,311623.769296954,0.0,1.0
2005-10-25,11.0,11.13,10.8,11.0,86000,5.56664853876073,5.63243620330972,5.46543674714689,5.56664853876073,169940.673173989,0.0,1.0
2005-10-26,10.61,11.11,10.6,11.11,92600,5.36928554511375,5.62231502414833,5.36422495553306,5.62231502414833,182982.631812923,0.0,1.0
2005-10-27,10.29,10.66,9.96,10.56,262800,5.20734667853162,5.39458849301721,5.0403472223688,5.3439825972103,519307.080350283,0.0,1.0
2005-10-28,10.69,10.89,10.1,10.1,70900,5.40977026175929,5.51098205337312,5.11119547649848,5.11119547649848,140102.252651579,0.0,1.0
2005-10-31,10.99,11.05,10.7,10.7,94700,5.56158794918003,5.59195148666418,5.41483085133998,5.41483085133998,187132.345925311,0.0,1.0
2005-11-01,11.04,11.1,10.92,10.99,31200,5.58689089708349,5.61725443456764,5.52616382211519,5.56158794918003,61652.8953840518,0.0,1.0
2005-11-02,11.18,11.35,10.94,10.94,64500,5.65773915121317,5.74376917408493,5.53628500127658,5.53628500127658,127455.504880492,0.0,1.0
2005-11-03,11.5,12.0,11.2,12.0,65000,5.8196780177953,6.07270749682988,5.66786033037456,6.07270749682988,128443.532050108,0.0,1.0
2005-11-04,11.28,11.65,11.2,11.24,46300,5.70834504702009,5.89558686150568,5.66786033037456,5.68810268869732,91491.3159064615,0.0,1.0
2005-11-07,11.24,11.52,11.2,11.2,34900,5.68810268869732,5.82979919695669,5.66786033037456,5.66786033037456,68964.2964392119,0.0,1.0
2005-11-08,11.35,11.35,11.2,11.25,42700,5.74376917408493,5.74376917408493,5.66786033037456,5.69316327827802,84377.5202852248,0.0,1.0
2005-11-09,11.28,11.41,11.0,11.0,60000,5.70834504702009,5.77413271156908,5.56664853876073,5.56664853876073,118563.260353946,0.0,1.0
2005-11-10,11.18,11.31,11.18,11.27,56200,5.65773915121317,5.72352681576217,5.65773915121317,5.7032844574394,111054.253864863,0.0,1.0
2005-11-11,11.2,11.44,11.07,11.14,56200,5.66786033037456,5.78931448031115,5.60207266582557,5.63749679289041,111054.253864863,0.0,1.0
2005-11-14,11.2,11.32,11.2,11.21,31000,5.66786033037456,5.72858740534286,5.66786033037456,5.67292091995525,61257.6845162053,0.0,1.0
2005-11-15,11.217,11.3,11.0,11.0,41300,5.67646333266173,5.71846622618147,5.56664853876073,5.56664853876073,81611.0442102994,0.0,1.0
2005-11-16,11.21,11.29,11.2,11.2,65100,5.67292091995525,5.71340563660078,5.66786033037456,5.66786033037456,128641.137484031,0.0,1.0
2005-11-17,11.17,11.3,11.07,11.2,81300,5.65267856163248,5.71846622618147,5.60207266582557,5.66786033037456,160653.217779597,0.0,1.0
2005-11-18,11.11,11.39,11.02,11.2,43600,5.62231502414833,5.7640115324077,5.57676971792211,5.66786033037456,86155.969190534,0.0,1.0
2005-11-21,10.84,11.18,10.69,11.1,91500,5.48567910546966,5.65773915121317,5.40977026175929,5.61725443456764,180808.972039767,0.0,1.0
2005-11-22,11.05,11.25,10.61,10.61,74300,5.59195148666418,5.69316327827802,5.36928554511375,5.36928554511375,146820.83740497,0.0,1.0
2005-11-23,10.99,11.18,10.77,11.0,55400,5.56158794918003,5.65773915121317,5.45025497840482,5.56664853876073,109473.410393477,0.0,1.0
2005-11-25,10.81,10.91,10.7,10.91,35300,5.47049733672759,5.5211032325345,5.41483085133998,5.5211032325345,69754.7181749047,0.0,1.0
2005-11-28,10.43,10.99,10.4,10.94,99200,5.27819493266131,5.56158794918003,5.26301316391923,5.53628500127658,196024.590451857,0.0,1.0
2005-11-29,10.4,10.93,10.26,10.26,66600,5.26301316391923,5.53122441169588,5.19216490978955,5.19216490978955,131605.21899288,0.0,1.0
2005-11-30,10.6,10.85,10.06,10.1,60500,5.36422495553306,5.49073969505035,5.09095311817572,5.11119547649848,119551.287523562,0.0,1.0
2005-12-01,10.73,10.9,10.52,10.6,40200,5.43001262008205,5.51604264295381,5.32374023888753,5.36422495553306,79437.3844371438,0.0,1.0
2005-12-02,10.9,10.93,10.75,10.75,44000,5.51604264295381,5.53122441169588,5.44013379924344,5.44013379924344,86946.3909262269,0.0,1.0
2005-12-05,10.8,10.99,10.42,10.99,99600,5.46543674714689,5.56158794918003,5.27313434308061,5.56158794918003,196815.01218755,0.0,1.0
2005-12-06,10.4925,10.88,10.44,10.66,95200,5.30982361754063,5.50592146379243,5.283255522242,5.39458849301721,188120.373094927,0.0,1.0
2005-12-07,10.9,10.9,10.34,10.44,200900,5.51604264295381,5.51604264295381,5.23264962643508,5.283255522242,396989.316751795,0.0,1.0
2005-12-08,10.87,10.98,10.58,10.8,82700,5.50086087421174,5.55652735959934,5.35410377637168,5.46543674714689,163419.693854522,0.0,1.0
2005-12-09,10.66,10.88,10.55,10.68,33600,5.39458849301721,5.50592146379243,5.33892200762961,5.4047096721786,66395.4257982097,0.0,1.0
2005-12-12,10.72,10.83,10.36,10.36,65200,5.42495203050136,5.48061851588897,5.24277080559647,5.24277080559647,128838.742917955,0.0,1.0
2005-12-13,10.58,10.76,10.41,10.41,48300,5.35410377637168,5.44519438882413,5.26807375349992,5.26807375349992,95443.4245849264,0.0,1.0
2005-12-14,10.77,10.8,10.5,10.56,50300,5.45025497840482,5.46543674714689,5.31361905972615,5.3439825972103,99395.5332633912,0.0,1.0
2005-12-15,10.73,10.87,10.66,10.78,41100,5.43001262008205,5.50086087421174,5.39458849301721,5.45531556798551,81215.8333424529,0.0,1.0
2005-12-16,10.82,10.84,10.5,10.5,64000,5.47555792630828,5.48567910546966,5.31361905972615,5.31361905972615,126467.477710875,0.0,1.0
2005-12-19,10.72,10.8625,10.5,10.8,117300,5.51349716639472,5.58678759048159,5.40034703797991,5.55464266763647,228068.676205061,0.17497,1.0
2005-12-20,10.39,10.74,10.29,10.6,149300,5.3437719737725,5.52378354170516,5.29234009722031,5.45177891453209,290286.899892716,0.0,1.0
2005-12-21,10.37,10.44,10.23,10.42,174700,5.33348559846206,5.36948791204859,5.26148097128899,5.35920153673815,339672.614944793,0.0,1.0
2005-12-22,10.24,10.45,10.2,10.2,92600,5.26662415894421,5.37463109970381,5.24605140832334,5.24605140832334,180043.984796152,0.0,1.0
2005-12-23,10.24,10.5,10.21,10.3,72500,5.26662415894421,5.40034703797991,5.25119459597856,5.29748328487553,140963.163042344,0.0,1.0
2005-12-27,10.25,10.28,10.01,10.27,125600,5.27176734659943,5.28719690956509,5.14833084287418,5.28205372190987,244206.527974047,0.0,1.0
2005-12-28,10.44,10.48,10.15,10.15,113400,5.36948791204859,5.39006066266947,5.22033547004724,5.22033547004724,220485.830193128,0.0,1.0
2005-12-29,10.79,10.79,10.35,10.45,115600,5.54949947998125,5.54949947998125,5.32319922315162,5.37463109970381,224763.333071655,0.0,1.0
2005-12-30,10.93,10.93,10.41,10.87,109300,5.62150410715432,5.62150410715432,5.35405834908293,5.59064498122301,212514.120283147,0.0,1.0
2006-01-03,11.07,11.102,10.9,11.0,113700,5.69350873432739,5.70996693482409,5.60607454418866,5.65750642074085,221069.1260402,0.0,1.0
2006-01-04,11.26,11.3,11.03,11.3,88500,5.79122929977655,5.81180205039742,5.67293598370651,5.81180205039742,172072.274886171,0.0,1.0
2006-01-05,11.28,11.49,11.16,11.46,77200,5.80151567508698,5.90952261584658,5.73979742322436,5.89409305288093,150101.464646468,0.0,1.0
2006-01-06,11.18,11.37,10.9627,10.9627,121800,5.75008379853479,5.84780436398395,5.63832233078689,5.63832233078689,236818.113911138,0.0,1.0
2006-01-09,11.09,11.37,11.05,11.37,78900,5.70379510963782,5.84780436398395,5.68322235901695,5.84780436398395,153406.807779875,0.0,1.0
2006-01-10,11.11,11.21,10.57,10.57,47800,5.71408148494826,5.76551336150045,5.43634935156644,5.43634935156644,92938.471633435,0.0,1.0
2006-01-11,11.18,11.23,11.0,11.23,105700,5.75008379853479,5.77579973681089,5.65750642074085,5.77579973681089,205514.570118286,0.0,1.0
2006-01-12,11.47,11.47,11.0,11.2,197400,5.89923624053614,5.89923624053614,5.65750642074085,5.76037017384523,383808.667373223,0.0,1.0
2006-01-13,11.29,11.49,10.801,10.801,64400,5.8066588627422,5.90952261584658,5.555156986402,5.555156986402,125214.175171406,0.0,1.0
2006-01-17,11.04,11.49,10.57,11.4,44300,5.67807917136173,5.90952261584658,5.43634935156644,5.86323392694961,86133.3534175977,0.0,1.0
2006-01-18,10.65,11.0,10.61,10.61,72400,5.47749485280819,5.65750642074085,5.45692210218731,5.45692210218731,140768.73109332,0.0,1.0
2006-01-19,10.69,10.93,10.64,10.65,28500,5.49806760342907,5.62150410715432,5.47235166515297,5.47749485280819,55413.1054718179,0.0,1.0
2006-01-20,10.59,10.85,10.55,10.57,70500,5.44663572687688,5.58035860591257,5.426062976256,5.43634935156644,137074.524061865,0.0,1.0
2006-01-23,10.41,10.7,10.35,10.62,142700,5.35405834908293,5.50321079108428,5.32319922315162,5.46206528984253,277454.391257138,0.0,1.0
2006-01-24,10.85,10.87,10.34,10.341,159200,5.58035860591257,5.59064498122301,5.3180560354964,5.31857035426192,309535.662846085,0.0,1.0
2006-01-25,11.06,11.3,10.75,10.75,229900,5.68836554667217,5.81180205039742,5.52892672936038,5.52892672936038,446999.050805998,0.0,1.0
2006-01-26,11.25,11.3,11.0,11.3,61300,5.78608611212133,5.81180205039742,5.65750642074085,5.81180205039742,119186.784751664,0.0,1.0
2006-01-27,11.81,11.84,11.01,11.35,175500,6.07410462081359,6.08953418377925,5.66264960839607,5.83751798867352,341228.070536984,0.0,1.0
2006-01-30,12.0,12.1099,11.75,11.9,116700,6.17182518626275,6.2283488185936,6.04324549488228,6.12039330971056,226902.084510918,0.0,1.0
2006-01-31,12.04,12.14,11.855,11.86,268800,6.19239793688362,6.24382981343581,6.09724896526207,6.09982055908968,522633.078976304,0.0,1.0
2006-02-01,12.1,12.34,11.96,12.16,217600,6.22325706281494,6.34669356654019,6.15125243564187,6.25411618874625,423083.921076055,0.0,1.0
2006-02-02,11.93,12.2,11.85,12.2,231200,6.13582287267622,6.27468893936713,6.09467737143446,6.27468893936713,449526.666143309,0.0,1.0
2006-02-03,12.09,12.11,11.85,11.85,177100,6.21811387515972,6.22840025047016,6.09467737143446,6.09467737143446,344338.981721367,0.0,1.0
2006-02-06,12.33,12.5,11.97,11.97,118200,6.34155037888497,6.4289845690237,6.15639562329709,6.15639562329709,229818.563746277,0.0,1.0
2006-02-07,12.03,12.3,12.0,12.3,51500,6.18725474922841,6.32612081591932,6.17182518626275,6.32612081591932,100132.45374732,0.0,1.0
2006-02-08,12.0,12.1,11.75,12.1,130800,6.17182518626275,6.22325706281494,6.04324549488228,6.22325706281494,254316.989323291,0.0,1.0
2006-02-09,11.97,12.02,11.72,11.9,148800,6.15639562329709,6.18211156157319,6.02781593191662,6.12039330971056,289314.740147597,0.0,1.0
2006-02-10,12.05,12.09,11.67,12.05,174200,6.19754112453884,6.21811387515972,6.00209999364052,6.19754112453884,338700.455199673,0.0,1.0
2006-02-13,12.0,12.04,11.701,12.02,384800,6.17182518626275,6.19239793688362,6.0180438753717,6.18211156157319,748174.139844054,0.0,1.0
2006-02-14,11.98,12.0,11.88,11.88,156400,6.16153881095231,6.17182518626275,6.11010693440012,6.11010693440012,304091.568273415,0.0,1.0
2006-02-15,12.62,12.87,12.0,12.0,153900,6.49070282088632,6.6192825122668,6.17182518626275,6.17182518626275,299230.769547817,0.0,1.0
2006-02-16,12.6,12.71,12.49,12.5,73400,6.48041644557589,6.5369915097833,6.42384138136848,6.4289845690237,142713.050583559,0.0,1.0
2006-02-17,13.18,13.21,12.57,12.57,211500,6.77872132957859,6.79415089254424,6.46498688261023,6.46498688261023,411223.572185596,0.0,1.0
2006-02-21,14.34,14.94,12.995,13.2,544600,7.37533109758398,7.68392235689712,6.68357235795703,6.78900770488902,1058876.39438428,0.0,1.0
2006-02-22,14.0,14.19,13.88,14.15,406000,7.20046271730654,7.2981832827557,7.13874446544391,7.27761053213483,789393.713037126,0.0,1.0
2006-02-23,14.1,14.13,13.9,14.0,206100,7.25189459385873,7.26732415682439,7.14903084075435,7.20046271730654,400724.246938304,0.0,1.0
2006-02-24,14.14,14.26,13.85,13.85,71100,7.27246734447961,7.33418559634223,7.12331490247826,7.12331490247826,138241.115756009,0.0,1.0
2006-02-27,13.97,14.27,13.95,14.0,137500,7.18503315434088,7.33932878399745,7.17474677903045,7.20046271730654,267343.929907894,0.0,1.0
2006-02-28,14.1,14.29,13.72,14.0,79200,7.25189459385873,7.34961515930789,7.05645346296041,7.20046271730654,153990.103626947,0.0,1.0
2006-03-01,14.44,14.55,14.0,14.1,127500,7.42676297413617,7.48333803834358,7.20046271730654,7.25189459385873,247900.735005501,0.0,1.0
2006-03-02,14.27,14.62,14.01,14.4,61800,7.33932878399745,7.51934035193011,7.20560590496176,7.4061902235153,120158.944496784,0.0,1.0
2006-03-03,14.01,14.2,13.97,14.11,249500,7.20560590496176,7.30332647041092,7.18503315434088,7.25703778151395,485107.712814687,0.0,1.0
2006-03-06,13.96,14.09,13.75,13.9,97200,7.17988996668567,7.24675140620351,7.07188302592607,7.14903084075435,188987.854451253,0.0,1.0
2006-03-07,13.69,14.0,13.1,13.75,176200,7.04102389999475,7.20046271730654,6.73757582833683,7.07188302592607,342589.094180152,0.0,1.0
2006-03-08,13.06,13.58,13.04,13.58,160100,6.71700307771596,6.98444883578734,6.70671670240552,6.98444883578734,311285.5503873,0.0,1.0
2006-03-09,13.2,13.52,13.0,13.22,135900,6.78900770488902,6.95358970985603,6.68614395178464,6.79929408019946,264233.018723511,0.0,1.0
2006-03-10,13.2,13.28,12.76,13.2,104000,6.78900770488902,6.83015320613077,6.56270744805939,6.78900770488902,202209.22698488,0.0,1.0
2006-03-13,13.444,13.56,13.25,13.41,51100,6.91450148367637,6.97416246047691,6.81472364316512,6.89701464564862,99354.7259512244,0.0,1.0
2006-03-14,13.77,13.8,13.05,13.4,35200,7.0821694012365,7.09759896420216,6.71185989006074,6.8918714579934,68440.0460564208,0.0,1.0
2006-03-15,13.58,13.99,13.43,13.75,59200,6.98444883578734,7.19531952965132,6.90730102095906,7.07188302592607,115103.713822162,0.0,1.0
2006-03-16,13.65,13.76,13.371,13.4,46600,7.02045114937388,7.07702621358129,6.87695621379327,6.8918714579934,90605.2882451479,0.0,1.0
2006-03-17,13.88,13.95,13.66,13.7,108000,7.13874446544391,7.17474677903045,7.0255943370291,7.04616708764997,209986.504945836,0.0,1.0
2006-03-20,14.18,14.469,13.89,13.99,106400,7.29304009510048,7.44167821833631,7.14388765309913,7.19531952965132,206875.593761454,0.0,1.0
2006-03-21,13.92,14.45,13.9,14.38,64200,7.15931721606479,7.43190616179139,7.14903084075435,7.39590384820486,124825.311273358,0.0,1.0
2006-03-22,13.89,13.91,13.6,13.9,72500,7.14388765309913,7.15417402840957,6.99473521109778,7.14903084075435,140963.163042344,0.0,1.0
2006-03-23,13.38,13.9,13.25,13.79,35100,6.88158508268297,7.14903084075435,6.81472364316512,7.09245577654694,68245.6141073968,0.0,1.0
2006-03-24,13.45,13.5,13.2575,13.31,24500,6.9175873962695,6.94330333454559,6.81858103390653,6.84558276909643,47635.827510861,0.0,1.0
2006-03-27,13.72,13.87,13.1,13.39,41900,7.05645346296041,7.13360127778869,6.73757582833683,6.88672827033818,81466.9866410235,0.0,1.0
2006-03-28,13.9,14.0,13.38,13.72,559500,7.14903084075435,7.20046271730654,6.88158508268297,7.05645346296041,1087846.75478885,0.0,1.0
2006-03-29,14.33,14.4894,13.61,14.04,112600,7.37018790992877,7.45217032115296,6.999878398753,7.22103546792742,218930.374600937,0.0,1.0
2006-03-30,14.16,14.33,14.15,14.25,82100,7.28275371979004,7.37018790992877,7.27761053213483,7.32904240868701,159628.63014864,0.0,1.0
2006-03-31,14.43,14.43,14.03,14.1,42600,7.42161978648096,7.42161978648096,7.2158922802722,7.25189459385873,82828.0102841909,0.0,1.0
2006-04-03,14.8,15.1,14.08,14.4,418700,7.61191772972406,7.76621335938063,7.24160821854829,7.4061902235153,814086.570563163,0.0,1.0
2006-04-04,14.54,14.95,14.27,14.79,144800,7.47819485068836,7.68906554455234,7.33932878399745,7.60677454206884,281537.46218664,0.0,1.0
2006-04-05,15.0,15.0,14.5,14.5,113900,7.71478148282844,7.71478148282844,7.45762210006749,7.45762210006749,221457.989938248,0.0,1.0
2006-04-06,15.5,15.79,15.0,15.01,300100,7.97194086558938,8.12109330759073,7.71478148282844,7.71992467048366,583490.279020792,0.0,1.0
2006-04-07,15.89,15.9,15.6,15.65,161500,8.17252518414292,8.17766837179814,8.02337274214157,8.04908868041767,314007.597673635,0.0,1.0
2006-04-10,15.7799,16.25,15.552,16.02,206400,8.11589868805896,8.35767993973081,7.99868544139652,8.23938662366077,401307.542785376,0.0,1.0
2006-04-11,15.1,15.99,14.89,15.82,147200,7.76621335938063,8.22395706069511,7.65820641862103,8.13652287055639,286203.828963214,0.0,1.0
2006-04-12,14.54,15.1,14.5,15.0,205100,7.47819485068836,7.76621335938063,7.45762210006749,7.71478148282844,398779.927448065,0.0,1.0
2006-04-13,14.15,14.75,14.056,14.55,163800,7.27761053213483,7.58620179144796,7.22926456817577,7.48333803834358,318479.532501185,0.0,1.0
2006-04-17,14.157,14.6,14.13,14.13,60500,7.28121076349348,7.50905397661968,7.26732415682439,7.26732415682439,117631.329159473,0.0,1.0
2006-04-18,15.251,15.46,14.5,14.72,337500,7.84387549297443,7.95136811496851,7.45762210006749,7.57077222848231,656207.827955739,0.0,1.0
2006-04-19,17.05,17.39,15.399,16.03,673400,8.76913495214832,8.94400333242577,7.91999467027167,8.24452981131599,1309304.74472709,0.0,1.0
2006-04-20,17.08,17.39,16.65,17.25,423900,8.78456451511398,8.94400333242577,8.56340744593956,8.8719987052527,824197.031912407,0.0,1.0
2006-04-21,17.42,18.25,16.934,17.0,813000,8.95943289539142,9.3863174707746,8.70947397534778,8.74341901387223,1580731.74556449,0.0,1.0
2006-04-24,18.4,18.45,17.33,17.72,673000,9.46346528560288,9.48918122387898,8.91314420649445,9.11372852504799,1308527.016931,0.0,1.0
2006-04-25,17.98,19.25,17.67,19.25,686500,9.24745140408369,9.90063623629649,9.0880125867719,9.90063623629649,1334775.33004923,0.0,1.0
2006-04-26,17.71,18.19,17.02,18.0,473200,9.10858533739277,9.35545834484329,8.75370538918266,9.25773777939412,920051.982781202,0.0,1.0
2006-04-27,17.58,17.7,16.91,17.7,281400,9.04172389787493,9.10344214973756,8.69713032497526,9.10344214973756,547131.504553318,0.0,1.0
2006-04-28,17.37,17.5,17.05,17.38,197300,8.93371695711533,9.00057839663318,8.76913495214832,8.93886014477055,383614.235424199,0.0,1.0
2006-05-01,19.45,19.7,17.46,17.69,735900,10.0034999894009,10.1320796807813,8.9800056460123,9.09829896208234,1430824.71286704,0.0,1.0
2006-05-02,18.92,19.86,18.53,19.86,522800,9.73091104367427,10.2143706832648,9.53032672512073,10.2143706832648,1016490.22949707,0.0,1.0
2006-05-03,18.55,19.34,18.25,19.24,237300,9.54061310043117,9.94692492519346,9.3863174707746,9.89549304864127,461387.015033768,0.0,1.0
2006-05-04,18.92,19.74,18.6,18.83,384500,9.73091104367427,10.1526524314022,9.56632903870726,9.6846223547773,747590.843996982,0.0,1.0
2006-05-05,18.41,19.42,18.29,19.42,230000,9.4686084732581,9.98807042643522,9.40689022139547,9.98807042643522,447193.482755022,0.0,1.0
2006-05-08,19.35,19.38,18.55,18.55,467900,9.95206811284868,9.96749767581434,9.54061310043117,9.54061310043117,909747.089482934,0.0,1.0
2006-05-09,19.06,20.46,18.59,19.65,744100,9.80291567084733,10.522961942578,9.56118585105204,10.1063637425053,1446768.13268701,0.0,1.0
2006-05-10,18.89,19.2,18.8,19.1,128500,9.71548148070861,9.8749202980204,9.66919279181164,9.82348842146821,249845.05449574,0.0,1.0
2006-05-11,18.11,19.43,18.11,19.0,344900,9.31431284360153,9.99321361409043,9.31431284360153,9.77205654491602,670595.792183509,0.0,1.0
2006-05-12,16.44,17.5,15.8,16.89,1129400,8.45540050517997,9.00057839663318,8.12623649524595,8.68684394966482,2195914.43227618,0.0,1.0
2006-05-15,15.28,15.97,14.71,15.41,665900,7.85879073717457,8.21367068538468,7.56562904082709,7.92565217669241,1294722.3485503,0.0,1.0
2006-05-16,16.32,16.5,15.01,15.09,289200,8.39368225331734,8.48625963111128,7.71992467048366,7.76107017172541,562297.196577184,0.0,1.0
2006-05-17,15.06,16.3199,14.71,16.24,260000,7.74564060875975,8.39363082144079,7.56562904082709,8.35253675207559,505523.067462199,0.0,1.0
2006-05-18,14.1,15.16,14.1,14.99,406300,7.25189459385873,7.79707248531194,7.25189459385873,7.70963829517322,789977.008884197,0.0,1.0
2006-05-19,14.09,14.23,13.8,13.98,267800,7.24675140620351,7.31875603337658,7.09759896420216,7.1901763419961,520688.759486065,0.0,1.0
2006-05-22,13.4,13.98,11.68,13.75,723900,6.8918714579934,7.1901763419961,6.00724318129574,7.07188302592607,1407492.87898418,0.0,1.0
2006-05-23,14.392,15.05,13.71,13.87,447600,7.40207567339112,7.74049742110453,7.05131027530519,7.13360127778869,870277.403831078,0.0,1.0
2006-05-24,13.09,14.24,12.89,14.22,298900,6.73243264068162,7.3238992210318,6.62956888757724,7.31361284572136,581157.095632504,0.0,1.0
2006-05-25,13.56,13.89,13.21,13.3,125600,6.97416246047691,7.14388765309913,6.79415089254424,6.84043958144121,244206.527974047,0.0,1.0
2006-05-26,14.24,14.24,13.6,13.6,149500,7.3238992210318,7.3238992210318,6.99473521109778,6.99473521109778,290675.763790764,0.0,1.0
2006-05-30,13.71,14.5,13.71,14.01,161900,7.05131027530519,7.45762210006749,7.05131027530519,7.20560590496176,314785.325469731,0.0,1.0
2006-05-31,13.56,14.3,13.43,14.0,151300,6.97416246047691,7.35475834696311,6.90730102095906,7.20046271730654,294175.538873195,0.0,1.0
2006-06-01,14.64,14.65,13.5,13.51,181500,7.52962672724055,7.53476991489577,6.94330333454559,6.94844652220081,352893.98747842,0.0,1.0
2006-06-02,14.63,14.74,14.22,14.59,149200,7.52448353958534,7.58105860379274,7.31361284572136,7.50391078896446,290092.467943692,0.0,1.0
2006-06-05,14.4,14.61,14.15,14.5,165600,7.4061902235153,7.5141971642749,7.27761053213483,7.45762210006749,321979.307583616,0.0,1.0
2006-06-06,13.96,14.4,13.5,14.01,138600,7.17988996668567,7.4061902235153,6.94330333454559,7.20560590496176,269482.681347156,0.0,1.0
2006-06-07,13.31,13.84,13.1,13.79,157900,6.84558276909643,7.11817171482304,6.73757582833683,7.09245577654694,307008.047508774,0.0,1.0
2006-06-08,13.15,13.28,12.86,12.93,185900,6.76329176661293,6.83015320613077,6.61413932461158,6.65014163819811,361448.993235472,0.0,1.0
2006-06-09,13.09,13.7,12.95,13.28,78900,6.73243264068162,7.04616708764997,6.66042801350855,6.83015320613077,153406.807779875,0.0,1.0
2006-06-12,12.22,13.5,12.18,12.85,195000,6.28497531467757,6.94330333454559,6.26440256405669,6.60899613695636,379142.300596649,0.0,1.0
2006-06-13,12.1,12.44,11.5,11.76,393000,6.22325706281494,6.39812544309238,5.9146658035018,6.04838868253749,764117.559664015,0.0,1.0
2006-06-14,12.41,12.57,11.8,12.0,267600,6.38269588012673,6.46498688261023,6.06896143315837,6.17182518626275,520299.895588016,0.0,1.0
2006-06-15,13.26,13.54,12.5,13.089,128100,6.81986683082034,6.96387608516647,6.4289845690237,6.73191832191609,249067.326699645,0.0,1.0
2006-06-16,13.39,13.67,13.3,13.5,106500,6.88672827033818,7.03073752468431,6.84043958144121,6.94330333454559,207070.025710478,0.0,1.0
2006-06-19,12.8,13.79,12.79,13.79,99700,6.58328019868027,7.09245577654694,6.57813701102505,7.09245577654694,193848.653176851,0.0,1.0
2006-06-20,13.13,13.19,12.79,12.9,78300,6.75300539130249,6.7838645172338,6.57813701102505,6.63471207523246,152240.216085731,0.0,1.0
2006-06-21,13.25,13.57,13.01,13.26,96800,6.81472364316512,6.97930564813212,6.69128713943986,6.81986683082034,188210.126655157,0.0,1.0
2006-06-22,13.12,13.37,12.97,13.37,44300,6.74786220364727,6.87644189502775,6.67071438881899,6.87644189502775,86133.3534175977,0.0,1.0
2006-06-23,13.25,13.3905,12.92,13.1,43100,6.81472364316512,6.88698542972094,6.64499845054289,6.73757582833683,83800.1700293106,0.0,1.0
2006-06-26,12.82,13.5,12.59,13.25,134300,6.5935665739907,6.94330333454559,6.47527325792067,6.81472364316512,261122.107539128,0.0,1.0
2006-06-27,12.84,13.3,12.8,12.85,65900,6.60385294930114,6.84043958144121,6.58328019868027,6.60899613695636,128130.654406765,0.0,1.0
2006-06-28,12.56,13.0,12.55,12.87,81800,6.45984369495501,6.68614395178464,6.45470050729979,6.6192825122668,159045.334301569,0.0,1.0
2006-06-29,13.51,13.8,12.6,12.6,226300,6.94844652220081,7.09759896420216,6.48041644557589,6.48041644557589,439999.500641137,0.0,1.0
2006-06-30,13.52,13.89,13.4,13.78,89600,6.95358970985603,7.14388765309913,6.8918714579934,7.08731258889172,174211.026325435,0.0,1.0
2006-07-03,13.47,13.62,13.3,13.62,26500,6.92787377157994,7.00502158640822,6.84043958144121,7.00502158640822,51524.4664913394,0.0,1.0
2006-07-05,13.5,13.5,13.12,13.48,56600,6.94330333454559,6.94330333454559,6.74786220364727,6.93301695923515,110048.48314754,0.0,1.0
2006-07-06,13.526,13.65,13.23,13.53,57000,6.95667562244916,7.02045114937388,6.80443726785468,6.95873289751125,110826.210943636,0.0,1.0
2006-07-07,13.35,13.51,13.3,13.5,32600,6.86615551971731,6.94844652220081,6.84043958144121,6.94330333454559,63384.8153817987,0.0,1.0
2006-07-10,13.24,13.47,13.11,13.35,98800,6.8095804555099,6.92787377157994,6.74271901599205,6.86615551971731,192098.765635635,0.0,1.0
2006-07-11,13.45,13.45,13.1,13.4,176000,6.9175873962695,6.9175873962695,6.73757582833683,6.8918714579934,342200.230282104,0.0,1.0
2006-07-12,14.16,14.2512,13.3,13.45,339500,7.28275371979004,7.32965959120564,6.84043958144121,6.9175873962695,660096.466936217,0.0,1.0
2006-07-13,13.9,14.35,13.75,13.76,126700,7.14903084075435,7.3804742852392,7.07188302592607,7.07702621358129,246345.27941331,0.0,1.0
2006-07-14,14.1,14.118,13.6,13.88,94400,7.25189459385873,7.26115233163812,6.99473521109778,7.13874446544391,183543.759878583,0.0,1.0
2006-07-17,14.08,14.69,13.8,14.44,109900,7.24160821854829,7.55534266551665,7.09759896420216,7.42676297413617,213680.711977291,0.0,1.0
2006-07-18,14.3,14.49,13.91,13.91,76400,7.35475834696311,7.45247891241227,7.15417402840957,7.15417402840957,148546.009054277,0.0,1.0
2006-07-19,14.62,14.89,14.21,14.5,130700,7.51934035193011,7.65820641862103,7.30846965806614,7.45762210006749,254122.557374267,0.0,1.0
2006-07-20,14.25,14.75,14.01,14.75,75100,7.32904240868701,7.58620179144796,7.20560590496176,7.58620179144796,146018.393716966,0.0,1.0
2006-07-21,13.9,14.38,13.78,14.18,49200,7.14903084075435,7.39590384820486,7.08731258889172,7.29304009510048,95660.5189197699,0.0,1.0
2006-07-24,14.24,14.24,13.25,13.25,68300,7.3238992210318,7.3238992210318,6.81472364316512,6.81472364316512,132797.021183339,0.0,1.0
2006-07-25,14.8,14.96,13.9901,14.0,86500,7.61191772972406,7.69420873220756,7.19537096152787,7.20046271730654,168183.635905693,0.0,1.0
2006-07-26,14.89,14.96,14.4,14.93,66700,7.65820641862103,7.69420873220756,7.4061902235153,7.6787791692419,129686.109998956,0.0,1.0
2006-07-27,14.61,14.8,14.52,14.6,94500,7.5141971642749,7.61191772972406,7.46790847537793,7.50905397661968,183738.191827607,0.0,1.0
2006-07-28,15.44,15.45,14.28,14.49,153800,7.94108173965807,7.94622492731329,7.34447197165267,7.45247891241227,299036.337598793,0.0,1.0
2006-07-31,15.44,15.5,14.71,15.0,110800,7.94108173965807,7.97194086558938,7.56562904082709,7.71478148282844,215430.599518506,0.0,1.0
2006-08-01,15.12,15.35,14.73,14.91,53200,7.77649973469106,7.8947930507611,7.57591541613752,7.66849279393147,103437.796880727,0.0,1.0
2006-08-02,15.49,15.5,15.03,15.28,54600,7.96679767793417,7.97194086558938,7.73021104579409,7.85879073717457,106159.844167062,0.0,1.0
2006-08-03,15.31,15.5,15.11,15.47,43200,7.87422030014022,7.97194086558938,7.77135654703584,7.95651130262373,83994.6019783346,0.0,1.0
2006-08-04,14.984,15.42,14.91,15.01,59800,7.70655238258009,7.93079536434763,7.66849279393147,7.71992467048366,116270.305516306,0.0,1.0
2006-08-07,14.96,15.22,14.78,15.22,54200,7.69420873220756,7.82793161124325,7.60163135441362,7.82793161124325,105382.116370966,0.0,1.0
2006-08-08,14.61,14.8,14.35,14.75,45000,7.5141971642749,7.61191772972406,7.3804742852392,7.58620179144796,87494.3770607651,0.0,1.0
2006-08-09,14.65,15.5,14.65,15.5,47800,7.53476991489577,7.97194086558938,7.53476991489577,7.97194086558938,92938.471633435,0.0,1.0
2006-08-10,14.85,14.9,14.05,14.56,102700,7.63763366800015,7.66334960627625,7.22617865558264,7.4884812259988,199681.611647568,0.0,1.0
2006-08-11,14.21,14.78,14.13,14.56,45400,7.30846965806614,7.60163135441362,7.26732415682439,7.4884812259988,88272.1048568608,0.0,1.0
2006-08-14,14.27,14.45,14.01,14.2,45800,7.33932878399745,7.43190616179139,7.20560590496176,7.30332647041092,89049.8326529565,0.0,1.0
2006-08-15,14.44,14.56,13.99,14.15,61300,7.42676297413617,7.4884812259988,7.19531952965132,7.27761053213483,119186.784751665,0.0,1.0
2006-08-16,14.3,14.37,14.02,14.02,23300,7.35475834696311,7.39076066054964,7.21074909261698,7.21074909261698,45302.6441225739,0.0,1.0
2006-08-17,14.12,14.48,14.1,14.15,41100,7.26218096916917,7.44733572475705,7.25189459385873,7.27761053213483,79911.5310488321,0.0,1.0
2006-08-18,14.3,14.3,14.1,14.1,60700,7.35475834696311,7.35475834696311,7.25189459385873,7.25189459385873,118020.193057521,0.0,1.0
2006-08-21,14.15,14.24,14.04,14.04,28400,7.27761053213483,7.3238992210318,7.22103546792742,7.22103546792742,55218.673522794,0.0,1.0
2006-08-22,14.1,14.19,13.874,14.0,39200,7.25189459385873,7.2981832827557,7.13565855285078,7.20046271730654,76217.3240173776,0.0,1.0
2006-08-23,14.13,14.17,14.0,14.0,76800,7.26732415682439,7.28789690744526,7.20046271730654,7.20046271730654,149323.736850372,0.0,1.0
2006-08-24,13.95,14.13,13.85,13.85,89600,7.17474677903045,7.26732415682439,7.12331490247826,7.12331490247826,174211.026325434,0.0,1.0
2006-08-25,14.11,14.16,13.82,14.1,38600,7.25703778151395,7.28275371979004,7.1078853395126,7.25189459385873,75050.7323232341,0.0,1.0
2006-08-28,13.955,14.15,13.86,14.05,73200,7.17731837285806,7.27761053213483,7.12845809013348,7.22617865558264,142324.186685511,0.0,1.0
2006-08-29,13.38,14.2,13.11,13.11,143200,6.88158508268297,7.30332647041092,6.74271901599205,6.74271901599205,278426.551002257,0.0,1.0
2006-08-30,13.3,13.5,13.0,13.25,73900,6.84043958144121,6.94330333454559,6.68614395178464,6.81472364316512,143685.210328679,0.0,1.0
2006-08-31,13.26,13.49,13.104,13.19,93400,6.81986683082034,6.93816014689037,6.73963310339892,6.7838645172338,181599.440388344,0.0,1.0
2006-09-01,13.19,13.5,13.13,13.16,48200,6.7838645172338,6.94330333454559,6.75300539130249,6.76843495426815,93716.1994295307,0.0,1.0
2006-09-05,13.35,13.4,12.91,13.15,108400,6.86615551971731,6.8918714579934,6.63985526288767,6.76329176661293,210764.232741932,0.0,1.0
2006-09-06,13.16,13.33,13.0,13.05,65700,6.76843495426815,6.85586914440687,6.68614395178464,6.71185989006074,127741.790508717,0.0,1.0
2006-09-07,12.88,13.09,12.7,12.7,71200,6.62442569992202,6.73243264068162,6.53184832212808,6.53184832212808,138435.547705033,0.0,1.0
2006-09-08,13.125,13.41,13.04,13.04,149900,6.75043379747488,6.89701464564862,6.70671670240552,6.70671670240552,291453.49158686,0.0,1.0
2006-09-11,13.31,13.5,13.13,13.5,188000,6.84558276909643,6.94330333454559,6.75300539130249,6.94330333454559,365532.064164974,0.0,1.0
2006-09-12,13.07,13.43,13.0,13.1,118000,6.72214626537118,6.90730102095906,6.68614395178464,6.73757582833683,229429.699848229,0.0,1.0
2006-09-13,12.97,13.32,12.97,13.0,151500,6.67071438881899,6.85072595675165,6.67071438881899,6.68614395178464,294564.402771243,0.0,1.0
2006-09-14,13.1,13.12,12.95,12.95,67100,6.73757582833683,6.74786220364727,6.66042801350855,6.66042801350855,130463.837795052,0.0,1.0
2006-09-15,13.03,13.5,12.95,12.95,56000,6.7015735147503,6.94330333454559,6.66042801350855,6.66042801350855,108881.891453397,0.0,1.0
2006-09-18,12.82,12.97,12.51,12.51,113600,6.5935665739907,6.67071438881899,6.43412775667892,6.43412775667892,220874.694091176,0.0,1.0
2006-09-19,12.47,12.81,12.33,12.6,224800,6.41355500605804,6.58842338633549,6.34155037888497,6.48041644557589,437083.021405778,0.0,1.0
2006-09-20,12.7,12.89,12.46,12.46,134300,6.53184832212808,6.62956888757724,6.40841181840282,6.40841181840282,261122.107539128,0.0,1.0
2006-09-21,13.04,13.08,12.69,12.69,60500,6.70671670240552,6.7272894530264,6.52670513447286,6.52670513447286,117631.329159473,0.0,1.0
2006-09-22,13.35,13.38,12.87,12.93,111800,6.86615551971731,6.88158508268297,6.6192825122668,6.65014163819811,217374.919008745,0.0,1.0
2006-09-25,13.27,13.4,13.2,13.4,96800,6.82501001847556,6.8918714579934,6.78900770488902,6.8918714579934,188210.126655157,0.0,1.0
2006-09-26,13.19,13.26,12.75,12.75,95100,6.7838645172338,6.81986683082034,6.55756426040417,6.55756426040417,184904.78352175,0.0,1.0
2006-09-27,13.53,13.54,12.96,12.96,84800,6.95873289751125,6.96387608516647,6.66557120116377,6.66557120116377,164878.292772286,0.0,1.0
2006-09-28,13.53,13.6,13.2,13.21,75700,6.95873289751125,6.99473521109778,6.78900770488902,6.79415089254424,147184.985411109,0.0,1.0
2006-09-29,13.6,13.69,13.38,13.38,48100,6.99473521109778,7.04102389999475,6.88158508268297,6.88158508268297,93521.7674805068,0.0,1.0
2006-10-02,14.29,14.39,13.63,13.72,205700,7.34961515930789,7.40104703586008,7.01016477406344,7.05645346296041,399946.519142209,0.0,1.0
2006-10-03,14.32,14.54,14.06,14.22,177600,7.36504472227355,7.47819485068836,7.23132184323785,7.31361284572136,345311.141466486,0.0,1.0
2006-10-04,14.82,15.0,14.27,14.42,276800,7.62220410503449,7.71478148282844,7.33932878399745,7.41647659882574,538187.634898218,0.0,1.0
2006-10-05,14.75,14.78,14.34,14.68,81900,7.58620179144796,7.60163135441362,7.37533109758398,7.55019947786143,159239.766250593,0.0,1.0
2006-10-06,14.84,14.87,14.6,14.6,87900,7.63249048034493,7.64792004331059,7.50905397661968,7.50905397661968,170905.683192028,0.0,1.0
2006-10-09,15.74,15.7875,14.68,14.68,215600,8.09537736931464,8.11980751067693,7.55019947786143,7.55019947786143,419195.282095577,0.0,1.0
2006-10-10,16.16,16.18,15.66,15.85,226500,8.31139125083384,8.32167762614427,8.05423186807289,8.15195243352205,440388.364539184,0.0,1.0
2006-10-11,15.73,16.18,15.72,16.07,175400,8.09023418165942,8.32167762614427,8.0850909940042,8.26510256193686,341033.63858796,0.0,1.0
2006-10-12,16.0,16.06,15.536,16.03,136300,8.22910024835033,8.25995937428164,7.99045634114817,8.24452981131599,265010.746519607,0.0,1.0
2006-10-13,15.85,16.0,15.72,15.95,40200,8.15195243352205,8.22910024835033,8.0850909940042,8.20338431007424,78161.6435076168,0.0,1.0
2006-10-16,15.99,16.0,15.6,15.65,79900,8.22395706069511,8.22910024835033,8.02337274214157,8.04908868041767,155351.127270114,0.0,1.0
2006-10-17,15.85,16.0,15.05,16.0,125400,8.15195243352205,8.22910024835033,7.74049742110453,8.22910024835033,243817.664075999,0.0,1.0
2006-10-18,15.7,16.04,15.59,15.8,101200,8.07480461869376,8.24967299897121,8.01822955448636,8.12623649524595,196765.13241221,0.0,1.0
2006-10-19,15.44,15.5,15.23,15.31,86400,7.94108173965807,7.97194086558938,7.83307479889847,7.87422030014022,167989.203956669,0.0,1.0
2006-10-20,15.18,15.44,15.0601,15.34,74400,7.80735886062238,7.94108173965807,7.7456920406363,7.88964986310588,144657.370073798,0.0,1.0
2006-10-23,14.57,15.0,14.44,15.0,224400,7.49362441365402,7.71478148282844,7.42676297413617,7.71478148282844,436305.293609682,0.0,1.0
2006-10-24,14.97,15.0,14.3,14.45,283400,7.69935191986278,7.71478148282844,7.35475834696311,7.43190616179139,551020.143533796,0.0,1.0
2006-10-25,14.95,14.95,14.71,14.9,142800,7.68906554455234,7.68906554455234,7.56562904082709,7.66334960627625,277648.823206161,0.0,1.0
2006-10-26,15.09,15.1,14.7,14.85,266300,7.76107017172541,7.76621335938063,7.56048585317187,7.63763366800015,517772.280250705,0.0,1.0
2006-10-27,15.08,15.2,14.83,14.83,215200,7.75592698407019,7.81764523593282,7.62734729268971,7.62734729268971,418417.554299481,0.0,1.0
2006-10-30,14.77,14.9,14.53,14.65,208800,7.5964881667584,7.66334960627625,7.47305166303314,7.53476991489577,405973.90956195,0.0,1.0
2006-10-31,14.64,14.73,14.27,14.73,145700,7.52962672724055,7.57591541613752,7.33932878399745,7.57591541613752,283287.349727855,0.0,1.0
2006-11-01,14.69,15.0,14.5,14.82,160500,7.55534266551665,7.71478148282844,7.45762210006749,7.62220410503449,312063.278183396,0.0,1.0
2006-11-02,14.79,14.99,14.24,14.78,125200,7.60677454206884,7.70963829517322,7.3238992210318,7.60163135441362,243428.800177951,0.0,1.0
2006-11-03,14.8,14.9,14.25,14.67,171600,7.61191772972406,7.66334960627625,7.32904240868701,7.54505629020621,333645.224525051,0.0,1.0
2006-11-06,14.67,14.91,14.441,14.86,195500,7.54505629020621,7.66849279393147,7.4272772929017,7.64277685565537,380114.460341769,0.0,1.0
2006-11-07,15.51,15.65,14.5,14.789,332700,7.9770840532446,8.04908868041767,7.45762210006749,7.60626022330332,646875.094402591,0.0,1.0
2006-11-08,15.91,15.99,15.11,15.11,177800,8.18281155945336,8.22395706069511,7.77135654703584,7.77135654703584,345700.005364534,0.0,1.0
2006-11-09,16.45,16.5,15.59,15.97,298600,8.46054369283518,8.48625963111128,8.01822955448636,8.21367068538468,580573.799785433,0.0,1.0
2006-11-10,16.5,16.56,16.32,16.49,226300,8.48625963111128,8.51711875704259,8.39368225331734,8.48111644345606,439999.500641137,0.0,1.0
2006-11-13,16.8,16.9199,16.41,16.45,347100,8.64055526076785,8.70222208075392,8.43997094221431,8.46054369283518,674873.295062035,0.0,1.0
2006-11-14,16.72,16.99,16.66,16.99,341000,8.5994097595261,8.73827582621701,8.56855063359478,8.73827582621701,663012.946171576,0.0,1.0
2006-11-15,16.6301,16.85,16.5,16.75,159100,8.55317250250568,8.66627119904394,8.48625963111128,8.61483932249175,309341.230897061,0.0,1.0
2006-11-16,16.67,16.83,16.64,16.75,52300,8.57369382125,8.6559848237335,8.55826425828435,8.61483932249175,101687.909339512,0.0,1.0
2006-11-17,16.27,16.65,16.25,16.65,181800,8.36796631504124,8.56340744593956,8.35767993973081,8.56340744593956,353477.283325491,0.0,1.0
2006-11-20,16.75,16.96,16.26,16.3,347300,8.61483932249175,8.72284626325135,8.36282312738603,8.3833958780069,675262.158960083,0.0,1.0
2006-11-21,16.8,16.85,16.691,16.85,223300,8.64055526076785,8.66627119904394,8.58449451532596,8.66627119904394,434166.542170419,0.0,1.0
2006-11-22,16.85,16.9,16.6874,16.8,143300,8.66627119904394,8.69198713732004,8.58264296777008,8.64055526076785,278620.982951281,0.0,1.0
2006-11-24,16.9201,17.09,16.81,16.9,134100,8.73863070616522,8.82637802190079,8.68176796653905,8.72824977004818,259649.993951478,0.07059,1.0
2006-11-27,16.93,17.0,16.83,16.92,118600,8.74374370455122,8.77989621839166,8.69209725620774,8.73857905971688,229638.249684156,0.0,1.0
2006-11-28,16.8,16.951,16.7,16.9,141800,8.6766033217047,8.75458945870335,8.62495687336122,8.72824977004818,274559.054006858,0.0,1.0
2006-11-29,16.9,17.06,16.65,16.66,80400,8.72824977004818,8.81088408739775,8.59913364918948,8.60429829402383,155673.821876949,0.0,1.0
2006-11-30,17.35,17.77,16.79,16.9,423600,8.96065878759384,9.17757387063646,8.67143867687035,8.72824977004818,820191.927202432,0.0,1.0
2006-12-01,16.69,17.35,16.61,17.22,189500,8.61979222852687,8.96065878759384,8.57847506985209,8.89351840474732,366917.776687585,0.0,1.0
2006-12-04,16.6,16.79,16.5,16.79,75600,8.57331042501774,8.67143867687035,8.52166397667426,8.67143867687035,146379.862361907,0.0,1.0
2006-12-05,16.6,16.6,16.19,16.49,118500,8.57331042501774,8.57331042501774,8.36155998680947,8.51649933183991,229444.625527592,0.0,1.0
2006-12-06,16.5299,16.58,16.39,16.5,33900,8.53710626472896,8.56298113534904,8.46485288349643,8.52166397667426,65638.5890749822,0.0,1.0
2006-12-07,16.41,16.65,16.2,16.65,72700,8.47518217316513,8.59913364918948,8.36672463164382,8.59913364918948,140764.761821569,0.0,1.0
2006-12-08,16.57,16.6,16.15,16.15,39100,8.55781649051469,8.57331042501774,8.34090140747208,8.34090140747208,75707.0452162774,0.0,1.0
2006-12-11,16.72,17.0,16.6601,16.8,57400,8.63528616302991,8.77989621839166,8.60434994047217,8.6766033217047,111140.265867374,0.0,1.0
2006-12-12,16.48,16.89,16.45,16.89,85300,8.51133468700556,8.72308512521383,8.49584075250252,8.72308512521383,165161.405548554,0.0,1.0
2006-12-13,16.86,16.88,16.28,16.59,89700,8.70759119071079,8.71792048037948,8.4080417903186,8.56814578018339,173680.868437342,0.0,1.0
2006-12-14,17.01,17.07,16.56,16.71,79500,8.78506086322601,8.8160487322321,8.55265184568034,8.63012151819557,153931.204467879,0.0,1.0
2006-12-15,16.94,17.29,16.82,17.15,48900,8.74890834938557,8.92967091858775,8.6869326113734,8.85736589090688,94682.2125594876,0.0,1.0
2006-12-18,17.1344,17.17,16.8,16.95,378300,8.8493090449653,8.86769518057558,8.6766033217047,8.75407299421992,732480.184279225,0.0,1.0
2006-12-19,17.22,17.36,17.1,17.15,166700,8.89351840474732,8.96582343242819,8.83154266673514,8.85736589090688,322771.468991136,0.0,1.0
2006-12-20,17.31,17.41,16.35,17.14,219500,8.94000020825645,8.99164665659993,8.44419430415904,8.85220124607253,425005.023656595,0.0,1.0
2006-12-21,17.4,17.44,17.1,17.1,218400,8.98648201176558,9.00714059110297,8.83154266673514,8.83154266673514,422875.157934398,0.0,1.0
2006-12-22,17.42,17.45,17.23,17.42,40500,8.99681130143428,9.01230523593732,8.89868304958167,8.99681130143428,78417.7834081645,0.0,1.0
2006-12-26,17.4,17.4,17.3,17.4,32400,8.98648201176558,8.98648201176558,8.9348355634221,8.98648201176558,62734.2267265316,0.0,1.0
2006-12-27,17.5296,17.6,17.3,17.5,83000,9.05341580881873,9.08977490845254,8.9348355634221,9.03812846010906,160708.049947596,0.0,1.0
2006-12-28,17.51,17.59,17.45,17.59,130100,9.04329310494341,9.08461026361819,9.01230523593732,9.08461026361819,251905.027688943,0.0,1.0
2006-12-29,17.23,17.51,17.22,17.5,34100,8.89868304958167,9.04329310494341,8.89351840474732,9.03812846010906,66025.8373881089,0.0,1.0
2007-01-03,18.34,18.4,17.51,17.52,570800,9.4719586261943,9.50294649520038,9.04329310494341,9.04845774977776,1105206.68566371,0.0,1.0
2007-01-04,18.2,18.33,18.0,18.29,129300,9.39965359851342,9.46679398135995,9.29636070182646,9.44613540202256,250356.034436436,0.0,1.0
2007-01-05,18.03,18.29,18.0,18.29,168100,9.31185463632951,9.44613540202256,9.29636070182646,9.44613540202256,325482.207183024,0.0,1.0
2007-01-08,18.22,18.315,17.86,18.16,91600,9.40998288818212,9.45904701410843,9.22405567414559,9.37899501917603,177359.727412046,0.0,1.0
2007-01-09,18.6,18.63,18.27,18.31,196500,9.60623939188735,9.62173332639039,9.43580611235386,9.45646469169125,380471.46764702,0.0,1.0
2007-01-10,18.31,18.5,18.14,18.5,87000,9.45646469169125,9.55459294354386,9.36866572950734,9.55459294354386,168453.016210131,0.0,1.0
2007-01-11,18.1,18.35,18.04,18.3,126300,9.34800715016994,9.47712327102865,9.31701928116386,9.4513000468569,244547.309739535,0.0,1.0
2007-01-12,18.06,18.3,18.05,18.25,144400,9.32734857083255,9.4513000468569,9.3221839259982,9.42547682268516,279593.282077505,0.0,1.0
2007-01-16,18.03,18.65,17.97,18.54,107600,9.31185463632951,9.63206261605908,9.28086676732342,9.57525152288126,208339.592462185,0.0,1.0
2007-01-17,18.01,18.08,17.86,18.08,52600,9.30152534666081,9.33767786050125,9.22405567414559,9.33767786050125,101846.306352332,0.0,1.0
2007-01-18,18.02,18.04,17.91,18.01,118200,9.30668999149516,9.31701928116386,9.24987889831733,9.30152534666081,228863.753057902,0.0,1.0
2007-01-19,17.84,18.08,17.82,17.82,60100,9.21372638447689,9.33767786050125,9.2033970948082,9.2033970948082,116368.118094585,0.0,1.0
2007-01-22,16.58,17.88,16.43,17.85,367100,8.56298113534904,9.23438496381429,8.48551146283382,9.21889102931124,710794.278744129,0.0,1.0
2007-01-23,17.09,17.12,16.08,16.13,170100,8.82637802190079,8.84187195640384,8.30474889363164,8.33057211780338,329354.690314291,0.0,1.0
2007-01-24,17.51,17.86,17.15,17.23,146000,9.04329310494341,9.22405567414559,8.85736589090688,8.89868304958167,282691.268582519,0.0,1.0
2007-01-25,16.91,17.65,16.75,17.55,133700,8.73341441488253,9.11559813262428,8.65078009753296,9.0639516842808,258875.497325225,0.0,1.0
2007-01-26,17.43,17.43,16.9,16.91,75500,9.00197594626862,9.00197594626862,8.72824977004818,8.73341441488253,146186.238205344,0.0,1.0
2007-01-29,18.18,18.19,17.56,18.0,126700,9.38932430884473,9.39448895367908,9.06911632911515,9.29636070182646,245321.806365789,0.0,1.0
2007-01-30,18.58,18.65,18.2,18.2,127800,9.59591010221865,9.63206261605908,9.39965359851342,9.39965359851342,247451.672087986,0.0,1.0
2007-01-31,18.55,18.67,18.43,18.6,170900,9.5804161677156,9.64239190572778,9.51844042970343,9.60623939188735,330903.683566798,0.0,1.0
2007-02-01,19.03,19.21,18.66,18.75,141500,9.82831911976431,9.92128272678258,9.63722726089343,9.68370906440257,273978.181537168,0.0,1.0
2007-02-02,19.09,19.19,18.88,18.96,79500,9.8593069887704,9.91095343711388,9.75084944724909,9.79216660592387,153931.204467879,0.0,1.0
2007-02-05,19.36,19.5,19.2,19.23,254100,9.99875239929779,10.0710574269787,9.91611808194823,9.93161201645127,491998.981827521,0.0,1.0
2007-02-06,19.57,19.95,19.21,19.3,169100,10.1072099408191,10.3034664445243,9.92128272678258,9.96776453029171,327418.448748657,0.0,1.0
2007-02-07,19.29,19.95,19.12,19.95,92500,9.96259988545736,10.3034664445243,9.87480092327344,10.3034664445243,179102.344821117,0.0,1.0
2007-02-08,18.9,19.14,18.6,19.06,104200,9.76117873691778,9.88513021294214,9.60623939188735,9.84381305426735,201756.371139031,0.0,1.0
2007-02-09,19.25,19.5,18.73,18.73,122400,9.94194130611997,10.0710574269787,9.67337977473387,9.67337977473387,236995.967633564,0.0,1.0
2007-02-12,19.11,19.4,18.91,19.4,112900,9.86963627843909,10.0194109786352,9.76634338175213,10.0194109786352,218601.672760044,0.0,1.0
2007-02-13,19.25,19.4,19.19,19.4,145600,9.94194130611997,10.0194109786352,9.91095343711388,10.0194109786352,281916.771956265,0.0,1.0
2007-02-14,18.87,19.38,18.87,19.3,147200,9.74568480241474,10.0090816889665,9.74568480241474,9.96776453029171,285014.75846128,0.0,1.0
2007-02-15,19.0,19.15,18.86,18.86,79700,9.81282518526127,9.89029485777649,9.74052015758039,9.74052015758039,154318.452781005,0.0,1.0
2007-02-16,19.01,19.1,18.9,18.95,60000,9.81798983009561,9.86447163360475,9.76117873691778,9.78700196108953,116174.493938022,0.0,1.0
2007-02-20,19.62,19.75,19.01,19.05,233500,10.1330331649908,10.2001735478374,9.81798983009561,9.83864840943301,452112.405575469,0.0,1.0
2007-02-21,20.57,20.79,19.8,19.81,483600,10.6236744242539,10.7372966106096,10.2259967720091,10.2311614168435,936366.421140454,0.0,1.0
2007-02-22,21.98,22.48,20.55,20.55,747200,11.351889345897,11.6101215876144,10.6133451345852,10.6133451345852,1446759.69784149,0.0,1.0
2007-02-23,21.67,22.0,21.25,21.72,207000,11.1917853560322,11.3622186355657,10.9748702729896,11.2176085802039,400802.004086174,0.0,1.0
2007-02-26,22.08,22.2,21.28,21.28,193300,11.4035357942405,11.4655115322526,10.9903642074926,10.9903642074926,374275.494636991,0.0,1.0
2007-02-27,19.55,21.16,19.03,21.1,600900,10.0968806511504,10.9283884694804,9.82831911976431,10.8974006004744,1163487.55678929,0.0,1.0
2007-02-28,19.88,20.0,19.05,19.501,275700,10.2673139306839,10.3292896686961,9.83864840943301,10.0715738914621,533821.799645209,0.0,1.0
2007-03-01,19.24,19.65,19.03,19.13,104400,9.93677666128562,10.1485270994939,9.82831911976431,9.87996556810779,202143.619452157,0.0,1.0
2007-03-02,18.66,19.35,18.61,19.1,96500,9.63722726089343,9.99358775446345,9.61140403672169,9.86447163360475,186847.311083651,0.0,1.0
2007-03-05,18.1,18.44,17.8,18.25,244600,9.34800715016994,9.52360507453778,9.1930678051395,9.42547682268516,473604.686954001,0.0,1.0
2007-03-06,18.53,18.83,18.3,18.3,102700,9.57008687804691,9.72502622307735,9.4513000468569,9.4513000468569,198852.00879058,0.0,1.0
2007-03-07,18.62,18.78,18.46,18.5,163800,9.61656868155604,9.69920299890561,9.53393436420647,9.55459294354386,317156.368450799,0.0,1.0
2007-03-08,19.2199,19.35,18.83,18.98,181300,9.92639572516858,9.99358775446345,9.72502622307735,9.80249589559257,351040.595849388,0.0,1.0
2007-03-09,19.36,19.5,19.07,19.5,96900,9.99875239929779,10.0710574269787,9.8489776991017,10.0710574269787,187621.807709905,0.0,1.0
2007-03-12,19.72,19.78,19.42,19.48,82700,10.1846796133343,10.2156674823404,10.0297402683039,10.06072813731,160127.177477907,0.0,1.0
2007-03-13,19.65,20.79,19.5,19.75,210700,10.1485270994939,10.7372966106096,10.0710574269787,10.2001735478374,407966.097879018,0.0,1.0
2007-03-14,19.63,20.18,19.25,19.71,211200,10.1381978098252,10.4222532757143,9.94194130611997,10.1795149685,408934.218661835,0.0,1.0
2007-03-15,19.59,19.99,19.31,19.63,101900,10.1175392304878,10.3241250238617,9.97292917512605,10.1381978098252,197303.015538073,0.0,1.0
2007-03-16,19.71,20.0,19.65,19.86,55300,10.1795149685,10.3292896686961,10.1485270994939,10.2569846410152,107074.158579543,0.0,1.0
2007-03-19,19.88,20.19,19.5,19.99,126700,10.2673139306839,10.4274179205487,10.0710574269787,10.3241250238617,245321.806365789,0.0,1.0
2007-03-20,20.34,20.49,20.1,20.1,87300,10.5048875930639,10.5823572655791,10.3809361170396,10.3809361170396,169033.888679821,0.0,1.0
2007-03-21,20.25,20.55,20.25,20.4,65000,10.4584057895548,10.6133451345852,10.4584057895548,10.53587546207,125855.70176619,0.0,1.0
2007-03-22,20.38,20.66,19.97,19.97,97400,10.5255461724013,10.670156227763,10.313795734193,10.313795734193,188589.928492722,0.0,1.0
2007-03-23,20.02,20.53,19.93,20.53,85200,10.3396189583648,10.6030158449165,10.2931371548556,10.6030158449165,164967.78139199,0.0,1.0
2007-03-26,19.69,20.0,19.52,19.98,66800,10.1691856788313,10.3292896686961,10.0813867166474,10.3189603790274,129340.93658433,0.0,1.0
2007-03-27,20.35,20.51,19.75,19.99,107500,10.5100522378983,10.5926865552478,10.2001735478374,10.3241250238617,208145.968305621,0.0,1.0
2007-03-28,20.11,20.42,19.9,20.42,97400,10.3861007618739,10.5462047517387,10.2776432203526,10.5462047517387,188589.928492722,0.0,1.0
2007-03-29,20.15,20.21,19.92,20.01,36800,10.4067593412113,10.4377472102174,10.2879725100213,10.3344543135304,71253.6896153198,0.0,1.0
2007-03-30,20.53,20.95,20.12,20.12,94600,10.6030158449165,10.8199309279591,10.3912654067082,10.3912654067082,183168.452108948,0.0,1.0
2007-04-02,20.65,20.97,20.39,20.91,97200,10.6649915829287,10.8302602176278,10.5307108172356,10.7992723486217,188202.680179595,0.0,1.0
2007-04-03,20.73,21.08,20.72,21.08,79700,10.7063087416035,10.8870713108057,10.7011440967691,10.8870713108057,154318.452781005,0.0,1.0
2007-04-04,20.84,21.02,20.64,21.02,226200,10.7631198347813,10.8560834417996,10.6598269380943,10.8560834417996,437977.842146341,0.0,1.0
2007-04-05,21.38,21.57,20.937,21.33,58600,11.0420106558361,11.1401389076887,10.8132168896745,11.0161874316644,113463.755746134,0.0,1.0
2007-04-09,21.8,21.97,21.39,21.86,80800,11.2589257388787,11.3467247010626,11.0471753006704,11.2899136078848,156448.318503203,0.0,1.0
2007-04-10,22.17,22.5,21.61,21.84,119500,11.4500175977496,11.6204508772831,11.1607974870261,11.2795843182161,231380.867093226,0.0,1.0
2007-04-11,21.98,22.5,21.6,22.33,126800,11.351889345897,11.6204508772831,11.1556328421918,11.5326519150992,245515.430522352,0.0,1.0
2007-04-12,22.22,22.3,21.99,21.99,49500,11.4758408219213,11.5171579805961,11.3570539907313,11.3570539907313,95843.957498868,0.0,1.0
2007-04-13,22.18,22.5,22.12,22.3,114300,11.4551822425839,11.6204508772831,11.4241943735779,11.5171579805961,221312.410951932,0.0,1.0
2007-04-16,22.94,23.0,22.51,22.54,140100,11.8476952499944,11.8786831190005,11.6256155221174,11.6411094566205,271267.44334528,0.0,1.0
2007-04-17,22.12,23.0,21.8015,23.0,417000,11.4241943735779,11.8786831190005,11.2597004356039,11.8786831190005,807412.732869246,0.0,1.0
2007-04-18,22.75,22.9,21.85,21.85,125600,11.7495669981418,11.827036670657,11.2847489630505,11.2847489630505,243191.940643591,0.0,1.0
2007-04-19,22.58,22.99,22.1,22.56,108300,11.6617680359579,11.8735184741661,11.4138650839092,11.6514387462892,209694.961558128,0.0,1.0
2007-04-20,23.32,23.7899,22.8,22.95,237600,12.0439517536996,12.2866384144656,11.7753902223135,11.8528598948287,460050.995994566,0.0,1.0
2007-04-23,23.89,24.0,23.29,23.38,235300,12.3383365092575,12.3951476024353,12.0284578191966,12.0749396227057,455597.640393606,0.0,1.0
2007-04-24,22.96,24.01,22.92,24.0,102400,11.8580245396631,12.4003122472696,11.8373659603257,12.3951476024353,198271.13632089,0.0,1.0
2007-04-25,22.91,24.1,22.62,23.81,103100,11.8322013154913,12.4467940507788,11.6824266152953,12.2970193505827,199626.505416834,0.0,1.0
2007-04-26,23.57,23.57,22.58,22.64,92800,12.1730678745583,12.1730678745583,11.6617680359579,11.692755904964,179683.217290807,0.0,1.0
2007-04-27,24.28,24.28,22.78,23.57,127000,12.539757657797,12.539757657797,11.7650609326448,12.1730678745583,245902.678835479,0.0,1.0
2007-04-30,24.26,24.95,24.2,24.29,237900,12.5294283681283,12.8857888616983,12.4984404991222,12.5449223026314,460631.868464257,0.0,1.0
2007-05-01,22.7,24.26,22.6,24.1,178600,11.72374377397,12.5294283681283,11.6720973256266,12.4467940507788,345812.743622179,0.0,1.0
2007-05-02,23.02,23.05,22.5,22.55,134800,11.8890124086692,11.9045063431722,11.6204508772831,11.6462741014548,261005.363047421,0.0,1.0
2007-05-03,22.87,23.19,22.61,23.15,88300,11.811542736154,11.9768113708531,11.6772619704609,11.9561527915157,170970.130245454,0.0,1.0
2007-05-04,22.8,22.99,22.73,22.96,95600,11.7753902223135,11.8735184741661,11.7392377084731,11.8580245396631,185104.693674581,0.0,1.0
2007-05-07,23.2,23.39,22.88,22.9,59300,11.9819760156874,12.0801042675401,11.8167073809883,11.827036670657,114819.124842078,0.0,1.0
2007-05-08,22.73,22.99,22.52,22.9,76900,11.7392377084731,11.8735184741661,11.6307801669518,11.827036670657,148896.976397231,0.0,1.0
2007-05-09,23.17,23.17,22.55,22.55,75200,11.9664820811844,11.9664820811844,11.6462741014548,11.6462741014548,145605.365735654,0.0,1.0
2007-05-10,22.67,23.29,22.5,23.29,98400,11.708249839467,12.0284578191966,11.6204508772831,12.0284578191966,190526.170058355,0.0,1.0
2007-05-11,22.77,23.67,22.14,22.52,165400,11.7598962878105,12.2247143229018,11.4345236632465,11.6307801669518,320254.354955812,0.0,1.0
2007-05-14,22.69,23.3,22.6,22.86,198400,11.7185791291357,12.0336224640309,11.6720973256266,11.8063780913196,384150.326621724,0.0,1.0
2007-05-15,22.74,22.95,22.54,22.95,97100,11.7444023533074,11.8528598948287,11.6411094566205,11.8528598948287,188009.056023032,0.0,1.0
2007-05-16,23.08,23.08,22.64,22.96,96300,11.9200002776753,11.9200002776753,11.692755904964,11.8580245396631,186460.062770524,0.0,1.0
2007-05-17,22.95,23.19,22.61,22.95,75300,11.8528598948287,11.9768113708531,11.6772619704609,11.8528598948287,145798.989892218,0.0,1.0
2007-05-18,22.49,22.92,22.27,22.27,177500,11.6152862324487,11.8373659603257,11.5016640460931,11.5016640460931,343682.877899981,0.0,1.0
2007-05-21,23.14,23.19,22.36,22.5,168100,11.9509881466814,11.9768113708531,11.5481458496022,11.6204508772831,325482.207183022,0.0,1.0
2007-05-22,23.376,23.49,23.252,23.35,80500,12.072873764772,12.1317507158835,12.008832168826,12.0594456882027,155867.446033512,0.0,1.0
2007-05-23,22.887,23.49,22.65,23.18,106400,11.8203226323723,12.1317507158835,11.6979205497983,11.9716467260187,206016.102583426,0.0,1.0
2007-05-24,22.3101,22.81,22.0,22.76,72000,11.5223742718788,11.7805548671479,11.3622186355657,11.7547316429761,139409.392725626,0.0,1.0
2007-05-25,21.7,22.453,21.28,22.2,170700,11.2072792905352,11.5961770465616,10.9903642074926,11.4655115322526,330516.435253672,0.0,1.0
2007-05-29,22.59,22.6,21.61,21.81,109100,11.6669326807922,11.6720973256266,11.1607974870261,11.2640903837131,211243.954810636,0.0,1.0
2007-05-30,22.66,22.75,21.9601,22.6,89600,11.7030851946326,11.7495669981418,11.3416117026766,11.6720973256266,173487.24428078,0.0,1.0
2007-05-31,22.62,22.74,22.3601,22.54,77900,11.6824266152953,11.7444023533074,11.5481974960505,11.6411094566205,150833.217962864,0.0,1.0
2007-06-01,22.65,22.78,22.29,22.62,103100,11.6979205497983,11.7650609326448,11.5119933357618,11.6824266152953,199626.505416834,0.0,1.0
2007-06-04,22.51,22.61,22.21,22.5,39300,11.6256155221174,11.6772619704609,11.470676177087,11.6204508772831,76094.2935294043,0.0,1.0
2007-06-05,22.69,22.69,22.43,22.51,64800,11.7185791291357,11.7185791291357,11.5842983634426,11.6256155221174,125468.453453063,0.0,1.0
2007-06-06,22.7,22.75,22.21,22.21,134900,11.72374377397,11.7495669981418,11.470676177087,11.470676177087,261198.987203986,0.0,1.0
2007-06-07,21.58,22.67,20.8,22.67,113300,11.1453035525231,11.708249839467,10.7424612554439,11.708249839467,219376.169386297,0.0,1.0
2007-06-08,21.21,21.32,20.71,21.06,173700,10.9542116936522,11.01102278683,10.6959794519348,10.876742021137,336325.159950572,0.0,1.0
2007-06-11,21.06,21.45,21.0,21.2,91400,10.876742021137,11.0781631696765,10.8457541521309,10.9490470488178,176972.479098919,0.0,1.0
2007-06-12,21.16,21.31,20.43,21.01,81300,10.9283884694804,11.0058581419957,10.551369396573,10.8509187969652,157416.43928602,0.0,1.0
2007-06-13,21.24,21.36,20.87,21.25,151700,10.9697056281552,11.0316813661674,10.7786137692843,10.9748702729896,293727.845506632,0.0,1.0
2007-06-14,21.2599,21.85,21.1,21.54,89000,10.9799832713756,11.2847489630505,10.8974006004744,11.1246449731857,172325.499341398,0.0,1.0
2007-06-15,21.7,21.87,21.5,21.81,111600,11.2072792905352,11.2950782527192,11.1039863938483,11.2640903837131,216084.558724721,0.0,1.0
2007-06-18,21.34,21.78,21.34,21.6,43500,11.0213520764987,11.24859644921,11.0213520764987,11.1556328421918,84226.5081050657,0.0,1.0
2007-06-19,21.15,21.28,20.91,21.09,98200,10.9232238246461,10.9903642074926,10.7992723486217,10.89223595564,190138.921745228,0.0,1.0
2007-06-20,21.01,21.08,20.85,21.0,83600,10.8509187969652,10.8870713108057,10.7682844796157,10.8457541521309,161869.794886977,0.0,1.0
2007-06-21,21.01,21.17,20.8,20.85,151800,10.8509187969652,10.9335531143148,10.7424612554439,10.7682844796157,293921.469663195,0.0,1.0
2007-06-22,20.98,21.15,20.75,21.12,95100,10.8354248624622,10.9232238246461,10.7166380312722,10.9077298901431,184136.572891764,0.0,1.0
2007-06-25,20.33,20.9,20.26,20.73,101000,10.4997229482296,10.7941077037874,10.4635704343891,10.7063087416035,195560.398129002,0.0,1.0
2007-06-26,19.81,20.31,19.62,20.03,124100,10.2311614168435,10.4893936585609,10.1330331649908,10.3447836031991,240287.57829514,0.0,1.0
2007-06-27,20.28,20.4,18.79,19.2,213200,10.4738997240578,10.53587546207,9.70436764373996,9.91611808194823,412806.701793104,0.0,1.0
2007-06-28,20.89,21.1,20.25,20.28,111900,10.788943058953,10.8974006004744,10.4584057895548,10.4738997240578,216665.431194411,0.0,1.0
2007-06-29,21.39,21.55,21.07,21.16,138800,11.0471753006704,11.12980961802,10.8819066659713,10.9283884694804,268750.329309958,0.0,1.0
2007-07-02,21.95,21.99,21.4,21.53,107900,11.3363954113939,11.3570539907313,11.0523399455048,11.1194803283513,208920.464931876,0.0,1.0
2007-07-03,22.1,22.4,21.92,21.94,90700,11.4138650839092,11.5688044289396,11.3209014768909,11.3312307665596,175617.110002975,0.0,1.0
2007-07-05,21.8,22.48,21.6,22.39,74800,11.2589257388787,11.6101215876144,11.1556328421918,11.5636397841053,144830.8691094,0.0,1.0
2007-07-06,21.5,21.77,21.35,21.61,60800,11.1039863938483,11.2434318043757,11.0265167213331,11.1607974870261,117723.487190528,0.0,1.0
2007-07-09,21.74,21.9,21.5,21.5,65600,11.2279378698726,11.3105721872222,11.1039863938483,11.1039863938483,127017.446705571,0.0,1.0
2007-07-10,21.6,21.89,21.5,21.8,40500,11.1556328421918,11.3054075423878,11.1039863938483,11.2589257388787,78417.7834081642,0.0,1.0
2007-07-11,22.3501,22.47,21.59,21.59,114100,11.5430328512162,11.60495694278,11.1504681973574,11.1504681973574,220925.162638804,0.0,1.0
2007-07-12,22.14,22.59,21.82,22.5,70200,11.4345236632465,11.6669326807922,11.2692550285474,11.6204508772831,135924.157907486,0.0,1.0
2007-07-13,22.8,22.8,22.01,22.01,145300,11.7753902223135,11.7753902223135,11.3673832804,11.3673832804,281335.899486576,0.0,1.0
2007-07-16,22.3,22.8,22.09,22.8,50600,11.5171579805961,11.7753902223135,11.4087004390748,11.7753902223135,97973.823221065,0.0,1.0
2007-07-17,21.86,22.3,21.76,22.3,24700,11.2899136078848,11.5171579805961,11.2382671595413,11.5171579805961,47825.1666711522,0.0,1.0
2007-07-18,22.21,22.21,21.62,21.87,44500,11.470676177087,11.470676177087,11.1659621318605,11.2950782527192,86162.7496706992,0.0,1.0
2007-07-19,22.66,22.68,22.1,22.1,63800,11.7030851946326,11.7134144843013,11.4138650839092,11.4138650839092,123532.21188743,0.0,1.0
2007-07-20,22.6,22.75,22.11,22.72,47800,11.6720973256266,11.7495669981418,11.4190297287435,11.7340730636387,92552.3468372902,0.0,1.0
2007-07-23,22.19,22.89,21.95,22.61,127500,11.4603468874183,11.8218720258227,11.3363954113939,11.6772619704609,246870.799618296,0.0,1.0
2007-07-24,21.9,22.4,21.7612,21.9,69700,11.3105721872222,11.5688044289396,11.2388869169214,11.3105721872222,134956.037124668,0.0,1.0
2007-07-25,21.25,22.12,21.11,22.1,113400,10.9748702729896,11.4241943735779,10.9025652453087,11.4138650839092,219569.79354286,0.0,1.0
2007-07-26,20.39,21.4,19.73,21.0,212800,10.5307108172356,11.0523399455048,10.1898442581687,10.8457541521309,412032.205166851,0.0,1.0
2007-07-27,19.17,21.0,19.15,20.02,343100,9.90062414744518,10.8457541521309,9.89029485777649,10.3396189583648,664324.48116892,0.0,1.0
2007-07-30,19.48,19.83,19.19,19.19,109500,10.06072813731,10.2414907065122,9.91095343711388,9.91095343711388,212018.451436889,0.0,1.0
2007-07-31,19.84,20.38,19.67,19.99,132000,10.2466553513465,10.5255461724013,10.1588563891626,10.3241250238617,255583.886663647,0.0,1.0
2007-08-01,19.77,20.38,18.6,20.38,203800,10.2105028375061,10.5255461724013,9.60623939188735,10.5255461724013,394606.031076145,0.0,1.0
2007-08-02,19.98,20.23,19.1,20.23,86200,10.3189603790274,10.4480764998861,9.86447163360475,10.4480764998861,166904.022957624,0.0,1.0
2007-08-03,19.97,20.45,19.83,20.0,228300,10.313795734193,10.5616986862417,10.2414907065122,10.3292896686961,442043.949434173,0.0,1.0
2007-08-06,19.51,20.0,19.04,19.46,205500,10.076222071813,10.3292896686961,9.83348376459866,10.0503988476413,397897.641737724,0.0,1.0
2007-08-07,21.04,21.12,19.51,19.51,135300,10.8664127314683,10.9077298901431,10.076222071813,10.076222071813,261973.483830238,0.0,1.0
2007-08-08,21.0,21.84,20.75,21.15,350100,10.8457541521309,11.2795843182161,10.7166380312722,10.9232238246461,677878.172128354,0.0,1.0
2007-08-09,20.68,22.08,20.41,21.1,351800,10.6804855174317,11.4035357942405,10.5410401069043,10.8974006004744,681169.782789935,0.0,1.0
2007-08-10,20.25,20.7,19.7,20.5,138900,10.4584057895548,10.6908148071004,10.1743503236656,10.5875219104135,268943.953466519,0.0,1.0
2007-08-13,20.27,20.28,19.52,20.0,57100,10.4687350792235,10.4738997240578,10.0813867166474,10.3292896686961,110559.393397683,0.0,1.0
2007-08-14,19.43,20.3899,19.22,20.06,49200,10.0349049131382,10.5306591707873,9.92644737161692,10.3602775377022,95263.0850291779,0.0,1.0
2007-08-15,18.86,19.45,18.74,19.06,108600,9.74052015758039,10.0452342028069,9.67854441956822,9.84381305426735,210275.834027819,0.0,1.0
2007-08-16,17.06,18.5,16.7,18.45,527100,8.81088408739775,9.55459294354386,8.62495687336122,9.52876971937212,1020592.92924552,0.0,1.0
2007-08-17,18.5,18.6,17.66,18.21,136200,9.55459294354386,9.60623939188735,9.12076277745863,9.40481824334777,263716.101239309,0.0,1.0
2007-08-20,18.5,18.73,18.5,18.5,44500,9.55459294354386,9.67337977473387,9.55459294354386,9.55459294354386,86162.7496706994,0.0,1.0
2007-08-21,18.42,18.92,18.33,18.6,143100,9.51327578486908,9.77150802658648,9.46679398135995,9.60623939188735,277076.168042181,0.0,1.0
2007-08-22,19.85,20.42,18.65,18.77,125400,10.2518199961808,10.5462047517387,9.63206261605908,9.69403835407126,242804.692330466,0.0,1.0
2007-08-23,19.72,20.27,19.58,19.75,51700,10.1846796133343,10.4687350792235,10.1123745856535,10.2001735478374,100103.688943262,0.0,1.0
2007-08-24,19.57,20.25,19.45,19.75,85900,10.1072099408191,10.4584057895548,10.0452342028069,10.2001735478374,166323.150487934,0.0,1.0
2007-08-27,19.88,20.19,19.7,19.8,35800,10.2673139306839,10.4274179205487,10.1743503236656,10.2259967720091,69317.4480496861,0.0,1.0
2007-08-28,19.17,20.31,19.17,20.31,125900,9.90062414744518,10.4893936585609,9.90062414744518,10.4893936585609,243772.813113282,0.0,1.0
2007-08-29,19.86,19.88,19.32,19.44,56000,10.2569846410152,10.2673139306839,9.9780938199604,10.0400695579726,108429.527675487,0.0,1.0
2007-08-30,20.05,20.2,19.78,20.19,38000,10.3551128928678,10.432582565383,10.2156674823404,10.4274179205487,73577.1794940804,0.0,1.0
2007-08-31,20.68,20.96,20.22,20.22,79000,10.6804855174317,10.8250955727935,10.4429118550517,10.4429118550517,152963.083685062,0.0,1.0
2007-09-04,20.58,21.01,20.21,20.87,123400,10.6288390690883,10.8509187969652,10.4377472102174,10.7786137692843,238932.209199197,0.0,1.0
2007-09-05,20.83,21.17,19.61,20.51,118400,10.757955189947,10.9335531143148,10.1278685201565,10.5926865552478,229251.001371028,0.0,1.0
2007-09-06,21.27,22.14,21.05,21.2,163600,10.9851995626583,11.4345236632465,10.8715773763026,10.9490470488178,316769.120137671,0.0,1.0
2007-09-07,20.9,21.4279,20.63,21.0,46900,10.7941077037874,11.0667493045926,10.65466229326,10.8457541521309,90809.7294282201,0.0,1.0
2007-09-10,20.36,21.28,20.35,21.0,95400,10.5152168827326,10.9903642074926,10.5100522378983,10.8457541521309,184717.445361454,0.0,1.0
2007-09-11,20.6,20.9,20.27,20.45,60500,10.639168358757,10.7941077037874,10.4687350792235,10.5616986862417,117142.614720838,0.0,1.0
2007-09-12,20.96,21.19,20.3,20.31,83100,10.8250955727935,10.9438824039835,10.4842290137265,10.4893936585609,160901.67410416,0.0,1.0
2007-09-13,21.12,21.63,20.8,20.975,80900,10.9077298901431,11.1711267766948,10.7424612554439,10.832842540045,156641.942659765,0.0,1.0
2007-09-14,19.88,21.25,19.6,21.24,146000,10.2673139306839,10.9748702729896,10.1227038753221,10.9697056281552,282691.268582519,0.0,1.0
2007-09-17,19.56,20.07,19.41,19.77,70000,10.1020452959848,10.3654421825365,10.0245756234695,10.2105028375061,135536.909594358,0.0,1.0
2007-09-18,19.95,20.25,19.06,19.88,152400,10.3034664445243,10.4584057895548,9.84381305426735,10.2673139306839,295083.214602576,0.0,1.0
2007-09-19,20.182,20.35,19.84,20.33,104000,10.4232862046812,10.5100522378983,10.2466553513465,10.4997229482296,201369.122825904,0.0,1.0
2007-09-20,20.34,20.73,19.67,20.33,154000,10.5048875930639,10.7063087416035,10.1588563891626,10.4997229482296,298181.201107589,0.0,1.0
2007-09-21,21.24,22.0,20.35,21.41,1188300,10.9697056281552,11.3622186355657,10.5100522378983,11.0575045903391,2300835.85244252,0.0,1.0
2007-09-24,21.01,21.845,21.0,21.52,93400,10.8509187969652,11.2821666406333,10.8457541521309,11.114315683517,180844.962230187,0.0,1.0
2007-09-25,20.8,21.16,20.76,21.16,52900,10.7424612554439,10.9283884694804,10.7218026761065,10.9283884694804,102427.178822022,0.0,1.0
2007-09-26,20.51,21.63,20.3,21.63,84200,10.5926865552478,11.1711267766948,10.4842290137265,11.1711267766948,163031.539826357,0.0,1.0
2007-09-27,21.84,22.0,20.77,21.31,205800,11.2795843182161,11.3622186355657,10.7269673209409,11.0058581419957,398478.514207414,0.0,1.0
2007-09-28,22.72,22.94,22.0001,22.07,221300,11.7340730636387,11.8476952499944,11.362270282014,11.3983711494061,428490.258474737,0.0,1.0
2007-10-01,23.77,24.07,22.72,22.93,344800,12.2763607712453,12.4313001162757,11.7340730636387,11.84253060516,667616.091830496,0.0,1.0
2007-10-02,23.47,23.9,23.23,23.9,153500,12.1214214262148,12.3435011540918,11.9974699501905,12.3435011540918,297213.080324773,0.0,1.0
2007-10-03,23.5,24.0,23.0,23.39,905300,12.1369153607179,12.3951476024353,11.8786831190005,12.0801042675401,1752879.48936818,0.0,1.0
2007-10-04,23.38,23.9,23.34,23.69,80200,12.0749396227057,12.3435011540918,12.0542810433683,12.2350436125705,155286.573563822,0.0,1.0
2007-10-05,23.4,23.75,22.81,23.1,64648,12.0852689123744,12.2660314815766,11.7805548671479,11.930329567344,125174.144735087,0.0,1.0
2007-10-08,23.0,23.5,22.9,23.46,23458,11.8786831190005,12.1369153607179,11.827036670657,12.1162567813805,45420.3546466351,0.0,1.0
2007-10-09,23.43,23.49,23.26,23.26,69900,12.1007628468774,12.1317507158835,12.0129638846935,12.0129638846935,135343.285437796,0.0,1.0
2007-10-10,23.17,23.9,23.06,23.9,51200,11.9664820811844,12.3435011540918,11.9096709880066,12.3435011540918,99135.568160445,0.0,1.0
2007-10-11,22.69,23.54,22.44,23.09,82000,11.7185791291357,12.1575739400553,11.589463008277,11.9251649225096,158771.808381963,0.0,1.0
2007-10-12,23.2,23.61,22.68,23.43,102200,11.9819760156874,12.1937264538957,11.7134144843013,12.1007628468774,197883.888007764,0.0,1.0
2007-10-15,23.0,23.5,22.88,23.49,37000,11.8786831190005,12.1369153607179,11.8167073809883,12.1317507158835,71640.9379284465,0.0,1.0
2007-10-16,23.08,23.4999,22.91,23.25,101200,11.9200002776753,12.1368637142695,11.8322013154913,12.0077992398592,195947.646442129,0.0,1.0
2007-10-17,23.65,23.65,23.01,23.01,152600,12.2143850332331,12.2143850332331,11.8838477638348,11.8838477638348,295470.462915701,0.0,1.0
2007-10-18,24.0,24.1,23.548,23.77,180400,12.432880497595,12.484684166335,12.1987279148903,12.3137320594931,348237.88428092,0.07306,1.0
2007-10-19,23.09,24.1,22.94,24.1,74900,11.9614671120612,12.484684166335,11.8837616089513,12.484684166335,144584.354393797,0.0,1.0
2007-10-22,22.76,23.5,21.92,23.4,112800,11.7905150052193,12.1738621538951,11.3553641878035,12.1220584851552,217745.195936185,0.0,1.0
2007-10-23,23.0,23.14,22.82,23.14,37200,11.9148438101952,11.9873689464312,11.8215972064633,11.9873689464312,71809.5858938484,0.0,1.0
2007-10-24,22.77,23.17,21.97,22.8,52800,11.7956953720933,12.0029100470532,11.3812660221735,11.8112364727153,101923.283204171,0.0,1.0
2007-10-25,23.0,23.05,22.77,22.77,73200,11.9148438101952,11.9407456445652,11.7956953720933,11.7956953720933,141302.733533057,0.0,1.0
2007-10-26,23.25,23.5,22.95,23.25,91700,12.0443529820452,12.1738621538951,11.8889419758252,12.0443529820452,177014.48995876,0.0,1.0
2007-10-29,24.95,24.95,22.8,23.0,210200,12.9250153506248,12.9250153506248,11.8112364727153,11.9148438101952,405762.767604487,0.0,1.0
2007-10-30,24.6,25.15,24.56,24.95,100000,12.7437025100349,13.0286226881048,12.7229810425389,12.9250153506248,193036.521220022,0.0,1.0
2007-10-31,24.68,24.75,24.4,24.5,100400,12.7851454450269,12.8214080131449,12.6400951725549,12.6918988412949,193808.667304902,0.0,1.0
2007-11-01,24.36,24.75,24.36,24.75,98400,12.619373705059,12.8214080131449,12.619373705059,12.8214080131449,189947.936880501,0.0,1.0
2007-11-02,24.62,25.82,24.15,24.31,86400,12.7540632437829,13.3757072686627,12.510586000705,12.593471870689,166783.554334099,0.0,1.0
2007-11-05,24.82,24.99,24.58,24.75,112100,12.8576705812629,12.9457368181208,12.7333417762869,12.8214080131449,216393.940287644,0.0,1.0
2007-11-06,24.95,25.45,23.2,25.18,210700,12.9250153506248,13.1840336943247,12.0184511476752,13.0441637887268,406727.950210587,0.0,1.0
2007-11-07,24.34,24.96,24.19,24.21,70100,12.609012971311,12.9301957174988,12.531307468201,12.541668201949,135318.601375235,0.0,1.0
2007-11-08,24.36,24.99,23.88,24.86,74900,12.619373705059,12.9457368181208,12.3707160951071,12.8783920487589,144584.354393796,0.0,1.0
2007-11-09,23.38,24.5,22.71,24.5,139600,12.1116977514072,12.6918988412949,11.7646131708493,12.6918988412949,269478.98362315,0.0,1.0
2007-11-12,22.31,23.81,22.11,23.81,137400,11.5573984958894,12.3344535269891,11.4537911584094,12.3344535269891,265232.18015631,0.0,1.0
2007-11-13,22.23,22.75,21.7,22.75,142500,11.5159555608974,11.7853346383453,11.2413961165755,11.7853346383453,275077.042738531,0.0,1.0
2007-11-14,23.4,23.59,22.5232,22.75,63800,12.1220584851552,12.2204854557611,11.667843917643,11.7853346383453,123157.300538374,0.0,1.0
2007-11-15,23.08,23.6,22.53,23.6,50100,11.9562867451872,12.2256658226351,11.6713665671173,12.2256658226351,96711.2971312312,0.0,1.0
2007-11-16,23.5,23.53,22.74,23.0,39200,12.1738621538951,12.1894032545171,11.7801542714713,11.9148438101952,75670.3163182488,0.0,1.0
2007-11-19,23.14,23.2,22.6601,22.92,75700,11.9873689464312,12.0184511476752,11.738763140148,11.8734008752033,146128.646563557,0.0,1.0
2007-11-20,23.07,23.48,22.75,23.12,48900,11.9511063783132,12.1635014201471,11.7853346383453,11.9770082126832,94394.8588765909,0.0,1.0
2007-11-21,22.49,23.23,22.2601,23.23,91200,11.6506450996213,12.0339922482972,11.5315484651881,12.0339922482972,176049.307352661,0.0,1.0
2007-11-23,21.79,22.27,21.59,22.27,102900,11.2880194184415,11.5366770283934,11.1844120809615,11.5366770283934,198634.580335402,0.0,1.0
2007-11-26,20.77,22.56,20.7,22.56,86600,10.7596219972937,11.6869076677393,10.7233594291757,11.6869076677393,167169.627376539,0.0,1.0
2007-11-27,19.72,20.97,19.62,20.97,185800,10.2156834755239,10.8632293347737,10.1638798067839,10.8632293347737,358661.856426801,0.0,1.0
2007-11-28,19.7,20.3,19.66,19.99,198000,10.2053227417759,10.5161447542158,10.1846012742799,10.3555533811219,382212.312015644,0.0,1.0
2007-11-29,19.85,20.24,19.6,19.85,168100,10.2830282448859,10.4850625529718,10.1535190730359,10.2830282448859,324494.392170857,0.0,1.0
2007-11-30,18.5,19.854,18.5,19.65,364000,9.58367871689617,10.2851003916355,9.58367871689617,10.1794209074059,702652.93724088,0.0,1.0
2007-12-03,18.0,18.54,17.43,18.5,333200,9.32466037319627,9.60440018439216,9.02937946137839,9.58367871689617,643197.688705113,0.0,1.0
2007-12-04,18.07,18.4,17.81,17.9,168000,9.36092294131426,9.53187504815619,9.22623340259031,9.27285670445629,324301.355649637,0.0,1.0
2007-12-05,18.27,18.6,18.11,18.25,116600,9.46453027879422,9.63548238563615,9.38164440881025,9.45416954504622,225080.583742546,0.0,1.0
2007-12-06,18.3,18.69,18.06,18.3,291100,9.48007137941621,9.68210568750213,9.35574257444026,9.48007137941621,561929.313271484,0.0,1.0
2007-12-07,19.22,19.24,18.18,18.25,225600,9.95666513182402,9.96702586557202,9.41790697692824,9.45416954504622,435490.39187237,0.0,1.0
2007-12-10,19.57,19.9,19.22,19.22,130700,10.1379779724139,10.3089300792559,9.95666513182402,9.95666513182402,252298.73323457,0.0,1.0
2007-12-11,18.92,20.4,18.75,20.04,170700,9.80125412560408,10.5679484229558,9.71318788874612,10.3814552154919,329513.341722578,0.0,1.0
2007-12-12,18.86,19.87,18.68,19.25,118600,9.7701719243601,10.2933889786339,9.67692532062813,9.97220623244601,228941.314166946,0.0,1.0
2007-12-13,19.5,19.5,18.91,19.13,57400,10.101715404296,10.101715404296,9.79607375873008,9.91004182995804,110802.963180292,0.0,1.0
2007-12-14,19.48,19.75,19.1,19.75,93600,10.091354670548,10.2312245761459,9.89450072933605,10.2312245761459,180682.18386194,0.0,1.0
2007-12-17,18.5,19.18,18.28,19.15,106200,9.58367871689617,9.93594366432803,9.46971064566822,9.92040256370603,205004.785535663,0.0,1.0
2007-12-18,18.06,18.6,17.8,18.6,266800,9.35574257444026,9.63548238563615,9.22105303571631,9.63548238563615,515021.438615019,0.0,1.0
2007-12-19,18.5,18.59,17.84,17.84,164700,9.58367871689617,9.63030201876215,9.24177450321231,9.24177450321231,317931.150449376,0.0,1.0
2007-12-20,19.3606,19.48,18.6,18.6,83800,10.0295010900724,10.091354670548,9.63548238563615,9.63548238563615,161764.604782379,0.0,1.0
2007-12-21,20.65,20.8,19.78,19.9,195500,10.6974575948057,10.7751630979157,10.2467656767679,10.3089300792559,377386.398985144,0.0,1.0
2007-12-24,20.82,21.17,20.45,20.74,51900,10.7855238316637,10.9668366722536,10.5938502573258,10.7440808966717,100185.954513191,0.0,1.0
2007-12-26,20.95,21.18,20.51,21.0,61300,10.8528686010257,10.9720170391276,10.6249324585698,10.8787704353957,118331.387507873,0.0,1.0
2007-12-27,20.18,20.96,20.12,20.92,37500,10.4539803517278,10.8580489678997,10.4228981504838,10.8373275004037,72388.6954575084,0.0,1.0
2007-12-28,20.0,20.5,19.82,20.21,72200,10.3607337479959,10.6197520916958,10.2674871442639,10.4695214523498,139372.368320855,0.0,1.0
2007-12-31,19.9,20.29,19.8,20.29,56800,10.3089300792559,10.5109643873418,10.2571264105159,10.5109643873418,109644.744052972,0.0,1.0
2008-01-02,19.78,20.05,19.72,20.0,72800,10.2467656767679,10.3866355823658,10.2156834755239,10.3607337479959,140530.587448176,0.0,1.0
2008-01-03,19.31,19.73,19.26,19.5,139600,10.00328843369,10.2208638423979,9.97738659932001,10.101715404296,269478.983623151,0.0,1.0
2008-01-04,18.9,19.18,18.5,18.6,142100,9.79089339185609,9.93594366432803,9.58367871689617,9.63548238563615,274304.896653651,0.0,1.0
2008-01-07,18.6,18.9,18.2501,18.55,103900,9.63548238563615,9.79089339185609,9.45422134871496,9.60958055126616,200564.945547603,0.0,1.0
2008-01-08,18.6,19.36,18.5,18.92,76000,9.63548238563615,10.02919026806,9.58367871689617,9.80125412560408,146707.756127217,0.0,1.0
2008-01-09,18.29,18.914,18.26,18.74,103500,9.47489101254221,9.79814590547968,9.45934991192022,9.70800752187212,199792.799462723,0.0,1.0
2008-01-10,18.81,18.9,18.23,18.23,77300,9.7442700899901,9.79089339185609,9.44380881129823,9.44380881129823,149217.230903077,0.0,1.0
2008-01-11,19.35,19.88,18.88,18.88,218400,10.024009901186,10.2985693455079,9.78053265810809,9.78053265810809,421591.762344528,0.0,1.0
2008-01-14,19.3101,19.89,19.3,19.89,141800,10.0033402373587,10.3037497123819,9.998108066816,10.3037497123819,273725.787089992,0.0,1.0
2008-01-15,19.34,19.51,18.75,19.51,104600,10.018829534312,10.10689577117,9.71318788874612,10.10689577117,201916.201196143,0.0,1.0
2008-01-16,18.42,19.49,18.18,19.49,132700,9.54223578190419,10.096535037422,9.41790697692824,10.096535037422,256159.463658969,0.0,1.0
2008-01-17,17.97,18.38,17.75,18.28,118400,9.30911927257428,9.52151431440819,9.19515120134633,9.46971064566822,228555.241124506,0.0,1.0
2008-01-18,17.8,18.07,17.75,17.8,85500,9.22105303571631,9.36092294131426,9.19515120134633,9.22105303571631,165046.225643119,0.0,1.0
2008-01-22,17.81,18.4,16.0,16.95,237500,9.22623340259031,9.53187504815619,8.28858699839669,8.78072185142649,458461.737897552,0.0,1.0
2008-01-23,17.24,17.56,16.46,17.54,243700,8.93095249077243,9.09672423074036,8.52688387460059,9.08636349699237,470430.002213193,0.0,1.0
2008-01-24,17.59,18.1699,17.5,17.5,95800,9.11226533136236,9.4126748063855,9.06564202949638,9.06564202949638,184928.987328781,0.0,1.0
2008-01-25,17.73,18.4,17.22,18.21,112500,9.18479046759833,9.53187504815619,8.92059175702443,9.43344807755023,217166.086372525,0.0,1.0
2008-01-28,17.6,18.01,17.5201,17.95,64800,9.11744569823636,9.32984074007027,9.07605456691311,9.29875853882628,125087.665750574,0.0,1.0
2008-01-29,17.8,17.9,17.3,17.49,88800,9.22105303571631,9.27285670445629,8.96203469201642,9.06046166262238,171416.43084338,0.0,1.0
2008-01-30,17.55,17.95,17.49,17.6,89800,9.09154386386637,9.29875853882628,9.06046166262238,9.11744569823636,173346.79605558,0.0,1.0
2008-01-31,17.28,17.57,17.22,17.3,115700,8.95167395826842,9.10190459761436,8.92059175702443,8.96203469201642,223343.255051565,0.0,1.0
2008-02-01,17.48,17.62,17.2,17.2,173000,9.05528129574838,9.12780643198435,8.91023102327644,8.91023102327644,333953.181710638,0.0,1.0
2008-02-04,17.55,17.74,17.43,17.5,110300,9.09154386386637,9.18997083447233,9.02937946137839,9.06564202949638,212919.282905684,0.0,1.0
2008-02-05,17.329,17.65,17.22,17.65,51900,8.97705775595101,9.14334753260635,8.92059175702443,9.14334753260635,100185.954513191,0.0,1.0
2008-02-06,17.35,17.82,17.3,17.4,91000,8.98793652638641,9.23141376946431,8.96203469201642,9.0138383607564,175663.23431022,0.0,1.0
2008-02-07,17.25,17.48,17.0,17.48,149800,8.93613285764643,9.05528129574838,8.80662368579648,9.05528129574838,289168.708787593,0.0,1.0
2008-02-08,17.01,17.45,17.0,17.45,35400,8.81180405267048,9.03974019512639,8.80662368579648,9.03974019512639,68334.9285118878,0.0,1.0
2008-02-11,17.4,17.4,17.01,17.28,72800,9.0138383607564,9.0138383607564,8.81180405267048,8.95167395826842,140530.587448176,0.0,1.0
2008-02-12,17.6,17.78,17.18,17.18,131600,9.11744569823636,9.21069230196832,8.89987028952844,8.89987028952844,254036.061925549,0.0,1.0
2008-02-13,18.193,18.38,17.55,17.55,107700,9.42464145386443,9.52151431440819,9.09154386386637,9.09154386386637,207900.333353964,0.0,1.0
2008-02-14,18.34,18.49,18.03,18.46,441900,9.5007928469122,9.57849835002217,9.34020147381827,9.56295724940018,853028.387271277,0.0,1.0
2008-02-15,18.47,18.76,18.19,18.75,140300,9.56813761627417,9.71836825562012,9.42308734380224,9.71318788874612,270830.239271691,0.0,1.0
2008-02-19,18.48,19.14,18.41,19.1,161100,9.57331798314817,9.91522219683204,9.53705541503019,9.89450072933605,310981.835685455,0.0,1.0
2008-02-20,18.35,18.7,18.13,18.7,122500,9.5059732137862,9.68728605437613,9.39200514255825,9.68728605437613,236469.738494527,0.0,1.0
2008-02-21,17.95,18.5,17.75,18.35,85700,9.29875853882628,9.58367871689617,9.19515120134633,9.5059732137862,165432.298685559,0.0,1.0
2008-02-22,17.9,18.21,17.75,18.21,141700,9.27285670445629,9.43344807755023,9.19515120134633,9.43344807755023,273532.750568771,0.0,1.0
2008-02-25,18.21,18.34,17.84,18.01,127400,9.43344807755023,9.5007928469122,9.24177450321231,9.32984074007027,245928.528034308,0.0,1.0
2008-02-26,18.452,18.5,18.01,18.25,161800,9.55881295590098,9.58367871689617,9.32984074007027,9.45416954504622,312333.091333996,0.0,1.0
2008-02-27,18.3,18.44,18.18,18.34,203500,9.48007137941621,9.55259651565218,9.41790697692824,9.5007928469122,392829.320682745,0.0,1.0
2008-02-28,18.02,18.43,17.94,18.43,178000,9.33502110694427,9.54741614877818,9.29357817195229,9.54741614877818,343605.007771639,0.0,1.0
2008-02-29,17.74,18.16,17.5,18.06,197600,9.18997083447233,9.40754624318024,9.06564202949638,9.35574257444026,381440.165930763,0.0,1.0
2008-03-03,17.5,17.98,17.41,17.86,142800,9.06564202949638,9.31429963944828,9.0190187276304,9.2521352369603,275656.152302191,0.0,1.0
2008-03-04,17.39,17.62,17.18,17.62,95800,9.0086579938824,9.12780643198435,8.89987028952844,9.12780643198435,184928.987328781,0.0,1.0
2008-03-05,17.3,17.6,17.26,17.56,163300,8.96203469201642,9.11744569823636,8.94131322452043,9.09672423074036,315228.639152296,0.0,1.0
2008-03-06,17.05,17.4,17.01,17.4,153300,8.83252552016647,9.0138383607564,8.81180405267048,9.0138383607564,295924.987030294,0.0,1.0
2008-03-07,16.63,17.14,16.3,17.08,348600,8.61495011145856,8.87914882203245,8.44399800461663,8.84806662078846,672925.312972996,0.0,1.0
2008-03-10,15.75,16.5,15.16,16.45,377700,8.15907782654674,8.54760534209658,7.85343618098086,8.52170350772659,729098.940648023,0.0,1.0
2008-03-11,15.3,16.05,15.21,15.56,339100,7.92596131721683,8.31448883276668,7.87933801535085,8.06065085594078,654586.843457095,0.0,1.0
2008-03-12,15.06,15.45,14.87,15.21,1488500,7.80163251224088,8.0036668203268,7.70320554163492,7.87933801535085,2873348.61836003,0.0,1.0
2008-03-13,14.945,15.7,14.89,15.0,657300,7.74205829318991,8.13317599217675,7.71356627538292,7.77055031099689,1268829.0539792,0.0,1.0
2008-03-14,15.27,15.44,14.85,15.28,603100,7.91042021659484,7.9984864534528,7.69284480788693,7.91560058346884,1164203.25947795,0.0,1.0
2008-03-17,14.5,15.39,14.3,15.39,507200,7.511531967297,7.97258461908281,7.40792462981704,7.97258461908281,979081.235627951,0.0,1.0
2008-03-18,14.6,15.08,14.4,14.47,282700,7.56333563603698,7.81199324598888,7.45972829855702,7.495990866675,545714.245489002,0.0,1.0
2008-03-19,14.07,15.0275,13.84,14.79,616100,7.28877619171509,7.78479631990039,7.16962775361313,7.66176260664294,1189298.00723655,0.0,1.0
2008-03-20,13.99,14.41,13.7,14.14,277100,7.2473332567231,7.46490866543102,7.09710261737716,7.32503875983307,534904.200300681,0.0,1.0
2008-03-24,15.43,15.43,14.37,14.41,259700,7.99330608657881,7.99330608657881,7.44418719793502,7.46490866543102,501315.845608397,0.0,1.0
2008-03-25,15.55,15.66,15.18,15.41,265700,8.05547048906678,8.11245452468076,7.86379691472886,7.98294535283081,512898.036881598,0.0,1.0
2008-03-26,15.73,15.89,15.41,15.89,184400,8.14871709279874,8.23160296278271,7.98294535283081,8.23160296278271,355959.345129721,0.0,1.0
2008-03-27,15.72,15.8,15.54,15.75,82600,8.14353672592475,8.18497966091673,8.05029012219278,8.15907782654674,159448.166527738,0.0,1.0
2008-03-28,15.57,15.8,15.26,15.67,92300,8.06583122281478,8.18497966091673,7.90523984972084,8.11763489155476,178172.70908608,0.0,1.0
2008-03-31,15.52,15.72,15.3,15.5,234700,8.03992938844479,8.14353672592475,7.92596131721683,8.02956865469679,453056.715303391,0.0,1.0
2008-04-01,15.35,15.67,15.27,15.45,605700,7.95186315158682,8.11763489155476,7.91042021659484,8.0036668203268,1169222.20902967,0.0,1.0
2008-04-02,15.36,15.41,15.27,15.36,112100,7.95704351846082,7.98294535283081,7.91042021659484,7.95704351846082,216393.940287645,0.0,1.0
2008-04-03,15.15,15.36,15.05,15.35,61400,7.84825581410686,7.95704351846082,7.79645214536688,7.95186315158682,118524.424029094,0.0,1.0
2008-04-04,15.23,15.48,15.22,15.41,221300,7.88969874909885,8.0192079209488,7.88451838222485,7.98294535283081,427189.821459908,0.0,1.0
2008-04-07,15.46,15.54,15.36,15.46,127400,8.0088471872008,8.05029012219278,7.95704351846082,8.0088471872008,245928.528034308,0.0,1.0
2008-04-08,15.3,15.59,15.2,15.44,216400,7.92596131721683,8.07619195656277,7.87415764847685,7.9984864534528,417731.031920128,0.0,1.0
2008-04-09,15.4,15.59,15.28,15.44,361900,7.97776498595681,8.07619195656277,7.91560058346884,7.9984864534528,698599.17029526,0.0,1.0
2008-04-10,15.44,15.61,15.4,15.52,197900,7.9984864534528,8.08655269031077,7.97776498595681,8.03992938844479,382019.275494424,0.0,1.0
2008-04-11,15.22,15.57,15.11,15.57,86000,7.88451838222485,8.06583122281478,7.82753434661087,8.06583122281478,166011.408249219,0.0,1.0
2008-04-14,15.24,15.31,15.15,15.25,114100,7.89487911597285,7.93114168409083,7.84825581410686,7.90005948284684,220254.670712045,0.0,1.0
2008-04-15,15.21,15.62,15.0,15.31,87000,7.87933801535085,8.09173305718476,7.77055031099689,7.93114168409083,167941.773461419,0.0,1.0
2008-04-16,15.37,15.7,15.25,15.28,284300,7.96222388533482,8.13317599217675,7.90005948284684,7.91560058346884,548802.829828522,0.0,1.0
2008-04-17,15.9,16.1,15.45,15.76,220900,8.23678332965671,8.34039066713667,8.0036668203268,8.16425819342074,426417.675375028,0.0,1.0
2008-04-18,15.95,15.98,15.72,15.98,225600,8.2626851640267,8.27822626464869,8.14353672592475,8.27822626464869,435490.391872369,0.0,1.0
2008-04-21,16.76,16.79,15.8,15.8,353000,8.68229488082053,8.69783598144252,8.18497966091673,8.18497966091673,681418.919906677,0.0,1.0
2008-04-22,16.51,16.9,16.31,16.88,185700,8.55278570897058,8.7548200170565,8.44917837149062,8.7444592833085,358468.819905581,0.0,1.0
2008-04-23,16.51,16.76,16.31,16.75,143300,8.55278570897058,8.68229488082053,8.44917837149062,8.67711451394653,276621.334908292,0.0,1.0
2008-04-24,16.54,16.62,16.21,16.59,140200,8.56832680959258,8.60976974458456,8.39737470275064,8.59422864396256,270637.202750471,0.0,1.0
2008-04-25,16.7,16.76,16.49,16.76,210200,8.65121267957654,8.68229488082053,8.54242497522259,8.68229488082053,405762.767604486,0.0,1.0
2008-04-28,16.98,17.1,16.48,16.6,182300,8.79626295204848,8.85842735453646,8.53724460834859,8.59940901083656,351905.5781841,0.0,1.0
2008-04-29,16.64,16.9,16.59,16.88,113700,8.62013047833256,8.7548200170565,8.59422864396256,8.7444592833085,219482.524627165,0.0,1.0
2008-04-30,16.35,16.665,16.13,16.6,211000,8.46989983898662,8.63308139551755,8.35593176775866,8.59940901083656,407307.059774246,0.0,1.0
2008-05-01,15.88,16.22,15.48,16.22,146900,8.22642259590871,8.40255506962464,8.0192079209488,8.40255506962464,283570.649672212,0.0,1.0
2008-05-02,16.37,16.43,15.73,15.73,145300,8.48026057273461,8.5113427739786,8.14871709279874,8.14871709279874,280482.065332692,0.0,1.0
2008-05-05,16.2,16.424,16.11,16.35,155700,8.39219433587665,8.5082345538542,8.34557103401066,8.46989983898662,300557.863539574,0.0,1.0
2008-05-06,16.49,16.74,16.26,16.37,107100,8.54242497522259,8.67193414707253,8.42327653712063,8.48026057273461,206742.114226643,0.0,1.0
2008-05-07,15.92,16.76,15.83,16.64,159900,8.2471440634047,8.68229488082053,8.20052076153872,8.62013047833256,308665.397430815,0.0,1.0
2008-05-08,15.75,16.054,15.6,16.04,147600,8.15907782654674,8.31656097951628,8.08137232343677,8.30930846589268,284921.905320752,0.0,1.0
2008-05-09,14.95,15.77,14.87,15.77,307500,7.7446484766269,8.16943856029473,7.70320554163492,8.16943856029473,593587.302751568,0.0,1.0
2008-05-12,15.0,15.22,14.8,15.05,148200,7.77055031099689,7.88451838222485,7.66694297351694,7.79645214536688,286080.124448073,0.0,1.0
2008-05-13,15.0,15.5,14.8,15.3,146900,7.77055031099689,8.02956865469679,7.66694297351694,7.92596131721683,283570.649672212,0.0,1.0
2008-05-14,14.75,15.12,14.75,14.93,224400,7.64104113914695,7.83271471348487,7.64104113914695,7.73428774287891,433173.953617729,0.0,1.0
2008-05-15,15.3,15.58,14.9,14.97,307600,7.92596131721683,8.07101158968877,7.71874664225692,7.7550092103749,593780.339272788,0.0,1.0
2008-05-16,15.85,16.15,15.58,15.73,369400,8.21088149528672,8.36629250150666,8.07101158968877,8.14871709279874,713076.909386761,0.0,1.0
2008-05-19,15.74,16.05,15.65,15.8,135400,8.15389745967274,8.31448883276668,8.10727415780676,8.18497966091673,261371.44973191,0.0,1.0
2008-05-20,15.56,16.01,15.47,15.74,154200,8.06065085594078,8.29376736527069,8.0140275540748,8.15389745967274,297662.315721274,0.0,1.0
2008-05-21,15.75,15.99,15.3201,15.34,134200,8.15907782654674,8.28340663152269,7.93637385463357,7.94668278471282,259055.011477269,0.0,1.0
2008-05-22,15.85,16.08,15.5,15.5,109800,8.21088149528672,8.33002993338867,8.02956865469679,8.02956865469679,211954.100299584,0.0,1.0
2008-05-23,15.67,15.87,15.56,15.78,78100,8.11763489155476,8.22124222903471,8.06065085594078,8.17461892716873,150761.523072837,0.0,1.0
2008-05-27,16.0,16.08,15.71,15.75,129300,8.28858699839669,8.33002993338867,8.13835635905075,8.15907782654674,249596.221937488,0.0,1.0
2008-05-28,15.5,16.01,15.33,16.01,85500,8.02956865469679,8.29376736527069,7.94150241783883,8.29376736527069,165046.225643119,0.0,1.0
2008-05-29,15.68,15.72,15.3,15.38,80100,8.12281525842875,8.14353672592475,7.92596131721683,7.96740425220882,154622.253497238,0.0,1.0
2008-05-30,14.53,15.61,14.5,15.53,495200,7.52707306791899,8.08655269031077,7.511531967297,8.04510975531878,955916.853081549,0.0,1.0
2008-06-02,15.14,15.16,14.7,14.86,152800,7.84307544723287,7.85343618098086,7.61513930477696,7.69802517476092,294959.804424193,0.0,1.0
2008-06-03,14.99,15.296,14.75,15.29,227200,7.7653699441229,7.92388917046723,7.64104113914695,7.92078095034283,438578.97621189,0.0,1.0
2008-06-04,15.05,15.09,14.75,14.9,255200,7.79645214536688,7.81717361286288,7.64104113914695,7.71874664225692,492629.202153496,0.0,1.0
2008-06-05,15.37,15.45,14.87,14.9,216200,7.96222388533482,8.0036668203268,7.70320554163492,7.71874664225692,417344.958877687,0.0,1.0
2008-06-06,15.32,15.45,15.17,15.22,130700,7.93632205096483,8.0036668203268,7.85861654785486,7.88451838222485,252298.733234569,0.0,1.0
2008-06-09,15.2,15.49,15.19,15.43,179700,7.87415764847685,8.02438828782279,7.86897728160285,7.99330608657881,346886.62863238,0.0,1.0
2008-06-10,15.06,15.18,15.0,15.16,120500,7.80163251224088,7.86379691472886,7.77055031099689,7.85343618098086,232609.008070126,0.0,1.0
2008-06-11,15.2,15.29,14.72,14.72,256900,7.87415764847685,7.92078095034283,7.62550003852495,7.62550003852495,495910.823014237,0.0,1.0
2008-06-12,15.23,15.44,15.14,15.44,245000,7.88969874909885,7.9984864534528,7.84307544723287,7.9984864534528,472939.476989054,0.0,1.0
2008-06-13,15.29,15.34,15.15,15.19,127900,7.92078095034283,7.94668278471282,7.84825581410686,7.86897728160285,246893.710640408,0.0,1.0
2008-06-16,15.3,15.3,15.0,15.3,150500,7.92596131721683,7.92596131721683,7.77055031099689,7.92596131721683,290519.964436133,0.0,1.0
2008-06-17,15.24,15.31,15.2,15.3,102200,7.89487911597285,7.93114168409083,7.87415764847685,7.92596131721683,197283.324686862,0.0,1.0
2008-06-18,14.97,15.36,14.87,15.34,125500,7.7550092103749,7.95704351846082,7.70320554163492,7.94668278471282,242260.834131128,0.0,1.0
2008-06-19,15.12,15.12,14.56,14.85,153500,7.83271471348487,7.83271471348487,7.54261416854099,7.69284480788693,296311.060072734,0.0,1.0
2008-06-20,15.05,15.14,14.86,14.96,403000,7.79645214536688,7.84307544723287,7.69802517476092,7.7498288435009,777937.180516689,0.0,1.0
2008-06-23,14.95,15.17,14.88,15.17,276400,7.7446484766269,7.85861654785486,7.70838590850892,7.85861654785486,533552.944652141,0.0,1.0
2008-06-24,14.8,15.06,14.56,15.01,257600,7.66694297351694,7.80163251224088,7.54261416854099,7.77573067787089,497262.078662776,0.0,1.0
2008-06-25,15.1,15.15,14.81,14.98,195100,7.82235397973687,7.84825581410686,7.67212334039093,7.7601895772489,376614.252900263,0.0,1.0
2008-06-26,15.13,15.38,14.95,15.1,224000,7.83789508035887,7.96740425220882,7.7446484766269,7.82235397973687,432401.807532849,0.0,1.0
2008-06-27,14.48,15.09,14.45,15.01,141800,7.501171233549,7.81717361286288,7.48563013292701,7.77573067787089,273725.787089991,0.0,1.0
2008-06-30,14.86,15.07,14.45,14.45,240900,7.69802517476092,7.80681287911488,7.48563013292701,7.48563013292701,465024.979619033,0.0,1.0
2008-07-01,14.4,14.98,14.35,14.98,109700,7.45972829855702,7.7601895772489,7.43382646418703,7.7601895772489,211761.063778364,0.0,1.0
2008-07-02,14.04,14.77,14.0,14.52,140800,7.27323509109309,7.65140187289494,7.2525136235971,7.52189270104499,271795.421877791,0.0,1.0
2008-07-03,13.76,14.17,13.74,14.07,81700,7.12818481862115,7.34057986045507,7.11782408487316,7.28877619171509,157710.837836758,0.0,1.0
2008-07-07,13.36,13.75,13.3,13.73,163600,6.92097014366123,7.12300445174715,6.88988794241725,7.11264371799916,315807.748715956,0.0,1.0
2008-07-08,13.43,13.5,13.17,13.36,124300,6.95723271177922,6.99349527989721,6.82254317305527,6.92097014366123,239944.395876487,0.0,1.0
2008-07-09,13.85,14.35,13.32,13.32,217500,7.17480812048713,7.43382646418703,6.90024867616524,6.90024867616524,419854.433653548,0.0,1.0
2008-07-10,14.0,14.092,13.72,13.96,226500,7.2525136235971,7.30017299883788,7.10746335112516,7.23179215610111,437227.72056335,0.0,1.0
2008-07-11,13.72,13.98,13.57,13.89,233000,7.10746335112516,7.24215288984911,7.02975784801519,7.19552958798312,449775.094442651,0.0,1.0
2008-07-14,13.73,13.99,13.65,13.89,94700,7.11264371799916,7.2473332567231,7.07120078300717,7.19552958798312,182805.585595361,0.0,1.0
2008-07-15,13.59,13.78,13.31,13.36,437600,7.04011858176319,7.13854555236915,6.89506830929124,6.92097014366123,844727.816858815,0.0,1.0
2008-07-16,14.29,14.31,13.51,13.65,143300,7.40274426294304,7.41310499669104,6.9986756467712,7.07120078300717,276621.334908291,0.0,1.0
2008-07-17,14.55,15.11,14.49,14.55,143100,7.53743380166699,7.82753434661087,7.506351600423,7.53743380166699,276235.261865851,0.0,1.0
2008-07-18,14.4699,14.9,14.28,14.71,93400,7.49593906300627,7.71874664225692,7.39756389606904,7.62031967165095,180296.1108195,0.0,1.0
2008-07-21,14.8,14.99,14.6,14.67,92500,7.66694297351694,7.7653699441229,7.56333563603698,7.59959820415496,178558.78212852,0.0,1.0
2008-07-22,14.7,14.85,14.57,14.85,77300,7.61513930477696,7.69284480788693,7.54779453541498,7.69284480788693,149217.230903077,0.0,1.0
2008-07-23,13.89,14.85,13.67,14.84,352800,7.19552958798312,7.69284480788693,7.08156151675517,7.68766444101293,681032.846864238,0.0,1.0
2008-07-24,13.83,14.0,13.71,13.75,113000,7.16444738673914,7.2525136235971,7.10228298425116,7.12300445174715,218131.268978625,0.0,1.0
2008-07-25,13.47,14.11,13.45,14.11,69800,6.97795417927521,7.30949765921108,6.96759344552722,7.30949765921108,134739.491811575,0.0,1.0
2008-07-28,13.19,13.48,13.19,13.29,98600,6.83290390680327,6.98313454614921,6.83290390680327,6.88470757554325,190334.009922942,0.0,1.0
2008-07-29,13.14,13.27,12.996,13.05,116000,6.80700207243328,6.87434684179525,6.73240478944771,6.7603787705673,223922.364615225,0.0,1.0
2008-07-30,13.55,13.57,13.27,13.27,52100,7.0193971142672,7.02975784801519,6.87434684179525,6.87434684179525,100572.027555631,0.0,1.0
2008-07-31,13.3,13.66,13.1001,13.66,85600,6.88988794241725,7.07638114988117,6.78633240860603,7.07638114988117,165239.262164339,0.0,1.0
2008-08-01,13.3,13.35,13.13,13.25,151000,6.88988794241725,6.91578977678724,6.80182170555928,6.86398610804726,291485.147042233,0.0,1.0
2008-08-04,12.76,13.29,12.75,13.29,78600,6.61014813122136,6.88470757554325,6.60496776434736,6.88470757554325,151726.705678937,0.0,1.0
2008-08-05,12.92,13.04,12.76,12.76,86400,6.69303400120532,6.7551984036933,6.61014813122136,6.61014813122136,166783.554334099,0.0,1.0
2008-08-06,13.07,13.09,12.815,13.01,130600,6.77073950431529,6.78110023806329,6.63864014902835,6.73965730307131,252105.696713349,0.0,1.0
2008-08-07,12.83,12.92,12.8,12.91,224600,6.64641069933934,6.69303400120532,6.63086959871735,6.68785363433133,433560.026660169,0.0,1.0
2008-08-08,12.61,12.8125,12.5,12.8,170400,6.53244262811139,6.63734505730985,6.47545859249741,6.63086959871735,328934.232158917,0.0,1.0
2008-08-11,12.62,12.77,12.43,12.5,167700,6.53762299498539,6.61532849809536,6.43919602437943,6.47545859249741,323722.246085977,0.0,1.0
2008-08-12,12.26,12.6,12.25,12.52,452300,6.35112978752146,6.52726226123739,6.34594942064746,6.48581932624541,873104.185478159,0.0,1.0
2008-08-13,12.2499,12.36,12.05,12.36,105000,6.34589761697872,6.40293345626144,6.24234208316751,6.40293345626144,202688.347281023,0.0,1.0
2008-08-14,12.02,12.2566,11.95,12.25,227500,6.22680098254551,6.3493684627843,6.19053841442753,6.34594942064746,439158.08577555,0.0,1.0
2008-08-15,12.01,12.1,11.88,11.88,80200,6.22162061567151,6.26824391753749,6.15427584630954,6.15427584630954,154815.290018458,0.0,1.0
2008-08-18,12.0,12.28,12.0,12.21,156400,6.21644024879752,6.36149052126946,6.21644024879752,6.32522795315147,301909.119188114,0.0,1.0
2008-08-19,11.25,12.0,11.16,11.91,233500,5.82791273324767,6.21644024879752,5.78128943138169,6.16981694693153,450740.277048751,0.0,1.0
2008-08-20,11.26,11.39,11.2,11.2,56100,5.83309310012167,5.90043786948364,5.80201089887768,5.80201089887768,108293.488404432,0.0,1.0
2008-08-21,11.1,11.2,11.03,11.11,69800,5.7502072301377,5.80201089887768,5.71394466201972,5.7553875970117,134739.491811575,0.0,1.0
2008-08-22,11.15,11.2676,11.08,11.19,100000,5.77610906450769,5.83703017894591,5.73984649638971,5.79683053200368,193036.521220022,0.0,1.0
2008-08-25,10.8,11.11,10.77,11.11,72400,5.59479622391776,5.7553875970117,5.57925512329577,5.7553875970117,139758.441363296,0.0,1.0
2008-08-26,10.6,10.85,10.1,10.8,281300,5.49118888643781,5.62069805828775,5.23217054273791,5.59479622391776,543011.734191921,0.0,1.0
2008-08-27,11.01,11.2,10.69,10.76,134400,5.70358392827172,5.80201089887768,5.53781218830379,5.57407475642177,259441.084519709,0.0,1.0
2008-08-28,11.075,11.3,10.96,11.29,128000,5.73725631295271,5.85381456761766,5.67768209390173,5.84863420074366,247086.747161628,0.0,1.0
2008-08-29,11.0,11.2,11.0,11.0,61700,5.69840356139772,5.80201089887768,5.69840356139772,5.69840356139772,119103.533592754,0.0,1.0
2008-09-02,10.99,11.24,10.91,10.91,131800,5.69322319452372,5.82273236637367,5.65178025953174,5.65178025953174,254422.134967989,0.0,1.0
2008-09-03,11.12,11.36,11.0,11.08,91600,5.7605679638857,5.88489676886165,5.69840356139772,5.73984649638971,176821.45343754,0.0,1.0
2008-09-04,10.91,11.219,10.76,11.11,106300,5.65178025953174,5.81185359593828,5.57407475642177,5.7553875970117,205197.822056883,0.0,1.0
2008-09-05,10.83,11.02,10.56,10.76,138400,5.61033732453976,5.70876429514572,5.47046741894181,5.57407475642177,267162.54536851,0.0,1.0
2008-09-08,10.95,11.64,10.95,11.29,92500,5.67250172702773,6.02994704133359,5.67250172702773,5.84863420074366,178558.78212852,0.0,1.0
2008-09-09,10.61,11.02,10.61,10.97,162700,5.4963692533118,5.70876429514572,5.4963692533118,5.68286246077573,314070.420024976,0.0,1.0
2008-09-10,10.88,11.0,10.6,10.61,101900,5.63623915890975,5.69840356139772,5.49118888643781,5.4963692533118,196704.215123202,0.0,1.0
2008-09-11,10.84,10.97,10.724,10.94,66600,5.61551769141376,5.68286246077573,5.55542543567538,5.66732136015373,128562.323132535,0.0,1.0
2008-09-12,11.0,11.1299,10.6,10.64,96400,5.69840356139772,5.76569652709096,5.49118888643781,5.5119103539338,186087.206456101,0.0,1.0
2008-09-15,11.0,11.03,10.62,10.62,138300,5.69840356139772,5.71394466201972,5.5015496201858,5.5015496201858,266969.50884729,0.0,1.0
2008-09-16,11.17,11.17,10.67,10.85,236700,5.78646979825569,5.78646979825569,5.52745145455579,5.62069805828775,456917.445727792,0.0,1.0
2008-09-17,10.71,11.08,10.5,11.01,234900,5.54817292205178,5.73984649638971,5.43938521769783,5.70358392827172,453442.788345832,0.0,1.0
2008-09-18,11.01,11.17,10.25,10.67,251700,5.70358392827172,5.78646979825569,5.30987604584788,5.52745145455579,485872.923910795,0.0,1.0
2008-09-19,11.13,11.59,11.03,11.59,100200,5.7657483307597,6.0040452069636,5.71394466201972,6.0040452069636,193422.594262462,0.0,1.0
2008-09-22,10.93,11.18,10.85,11.13,135800,5.66214099327974,5.79165016512968,5.62069805828775,5.7657483307597,262143.59581679,0.0,1.0
2008-09-23,10.83,11.15,10.71,10.72,281500,5.61033732453976,5.77610906450769,5.54817292205178,5.55335328892578,543397.807234362,0.0,1.0
2008-09-24,10.78,11.06,10.62,10.7,288100,5.58443549016977,5.72948576264171,5.5015496201858,5.54299255517778,556138.217634883,0.0,1.0
2008-09-25,11.16,11.57,10.8,11.1,108700,5.78128943138169,5.9936844732156,5.59479622391776,5.7502072301377,209830.698566164,0.0,1.0
2008-09-26,10.92,11.3,10.84,11.24,123500,5.65696062640574,5.85381456761766,5.61551769141376,5.82273236637367,238400.103706727,0.0,1.0
2008-09-29,10.51,10.89,10.25,10.74,221700,5.44456558457182,5.64141952578375,5.30987604584788,5.56371402267378,427961.967544789,0.0,1.0
2008-09-30,10.5,10.75,10.01,10.46,215100,5.43938521769783,5.56889438954777,5.18554724087193,5.41866375020183,415221.557144267,0.0,1.0
2008-10-01,10.69,11.0,10.5,10.63,98400,5.53781218830379,5.69840356139772,5.43938521769783,5.5067299870598,189947.936880501,0.0,1.0
2008-10-02,10.31,10.69,10.2,10.5,199600,5.34095824709187,5.53781218830379,5.28397421147789,5.43938521769783,385300.896355163,0.0,1.0
2008-10-03,10.38,10.51,10.25,10.5,71900,5.37722081520985,5.44456558457182,5.30987604584788,5.43938521769783,138793.258757196,0.0,1.0
2008-10-06,9.91,10.38,9.4,10.05,654700,5.13374357213195,5.37722081520985,4.86954486155805,5.20626870836792,1263810.10442748,0.0,1.0
2008-10-07,9.44,9.9244,9.26,9.71,249500,4.89026632905404,5.14120330043051,4.79701972532208,5.03013623465199,481626.120443955,0.0,1.0
2008-10-08,9.25,9.32,8.26,9.07,268600,4.79183935844808,4.82810192656607,4.27898303792229,4.69859275471612,518496.09599698,0.0,1.0
2008-10-09,8.1,9.06,7.38,9.0,242100,4.19609716793832,4.69341238784212,3.82311075301047,4.66233018659814,467341.417873673,0.0,1.0
2008-10-10,6.97,8.0,6.5,7.4,740300,3.61071571117656,4.14429349919834,3.36723846809865,3.83347148675847,1429049.36659182,0.0,1.0
2008-10-13,8.0,8.0,7.14,7.14,238100,4.14429349919834,4.14429349919834,3.69878194803452,3.69878194803452,459619.957024873,0.0,1.0
2008-10-14,7.3,8.26,7.3,8.17,230800,3.78166781801849,4.27898303792229,3.78166781801849,4.23235973605631,445528.29097581,0.0,1.0
2008-10-15,6.99,7.5,6.85,7.3,195900,3.62107644492455,3.88527515549845,3.54855130868858,3.78166781801849,378158.545070023,0.0,1.0
2008-10-16,7.22,7.35,6.76,6.95,248200,3.74022488302651,3.80756965238848,3.5019280068226,3.60035497742856,479116.645668094,0.0,1.0
2008-10-17,7.44,9.07,6.96,6.96,112400,3.85419295425446,4.69859275471612,3.60553534430256,3.60553534430256,216973.049851305,0.0,1.0
2008-10-20,8.15,8.21,7.44,7.79,152000,4.22199900230831,4.2530812035523,3.85419295425446,4.03550579484439,293415.512254433,0.0,1.0
2008-10-21,7.77,8.15,7.02,8.15,287000,4.02514506109639,4.22199900230831,3.63661754554655,4.22199900230831,554014.815901463,0.0,1.0
2008-10-22,5.27,7.4,5.05,7.4,1018200,2.73005334259691,3.83347148675847,2.61608527136895,3.83347148675847,1965497.85906226,0.0,1.0
2008-10-23,5.5,5.7,5.06,5.27,992300,2.84920178069886,2.95280911817882,2.62126563824295,2.73005334259691,1915501.40006628,0.0,1.0
2008-10-24,5.3,5.35,4.55,4.98,598100,2.7455944432189,2.77149627758889,2.35706692766906,2.57982270325097,1154551.43341695,0.0,1.0
2008-10-27,4.85,5.17,4.85,5.0,183100,2.512477933889,2.67824967385693,2.512477933889,2.59018343699896,353449.87035386,0.0,1.0
2008-10-28,4.67,5.1,4.64,5.0,387600,2.41923133015703,2.64198710573894,2.40369022953504,2.59018343699896,748209.556248806,0.0,1.0
2008-10-29,4.95,5.35,4.63,4.63,328000,2.56428160262898,2.77149627758889,2.39850986266104,2.39850986266104,633159.789601671,0.0,1.0
2008-10-30,5.45,5.56,5.15,5.56,300100,2.82329994632887,2.88028398194285,2.66788894010893,2.88028398194285,579302.600181286,0.0,1.0
2008-10-31,5.04,5.7,5.02,5.62,408500,2.61090490449496,2.95280911817882,2.60054417074696,2.91136618318684,788554.189183789,0.0,1.0
2008-11-03,5.68,5.8,5.11,5.13,209100,2.94244838443082,3.0046127869188,2.64716747261294,2.65752820636094,403639.365871066,0.0,1.0
2008-11-04,6.13,6.45,5.7,5.86,209300,3.17556489376073,3.34133663372866,2.95280911817882,3.03569498816279,404025.438913506,0.0,1.0
2008-11-05,5.9,6.35,5.8,5.93,239100,3.11162880580185,3.34895642658335,3.05888933451707,3.12745064718728,453360.631374047,0.10658,1.0
2008-11-06,5.7,5.99,5.61,5.7,237300,3.00614986323229,3.15909432995815,2.958684339076,3.00614986323229,449947.627875624,0.0,1.0
2008-11-07,6.28,6.4,5.8,5.86,139600,3.312038796684,3.37532616222573,3.05888933451707,3.09053301728794,264697.382433363,0.0,1.0
2008-11-10,5.9,6.49,5.7,6.34,226600,3.11162880580185,3.42279168638203,3.00614986323229,3.34368247945487,429659.218190544,0.0,1.0
2008-11-11,5.5001,5.75,5.31,5.6,203800,2.90072366013402,3.03251959887468,2.80046592522166,2.95341039194752,386427.840543835,0.0,1.0
2008-11-12,5.01,5.51,4.85,5.48,422600,2.64224751136733,2.90594486779122,2.55786435731169,2.89012302640579,801297.376907874,0.0,1.0
2008-11-13,5.22,5.22,4.73,4.78,370300,2.75300040106536,2.75300040106536,2.49457699176996,2.52094672741235,702130.664148097,0.0,1.0
2008-11-14,5.06,5.47,5.06,5.34,250100,2.66861724700972,2.88484907927731,2.66861724700972,2.8162877666071,474217.874975531,0.0,1.0
2008-11-17,5.64,5.87,5.0,5.0,351800,2.97450618046143,3.09580696441642,2.63697356423885,2.63697356423885,667052.572636511,0.0,1.0
2008-11-18,6.28,6.49,5.57,5.63,351700,3.312038796684,3.42279168638203,2.93758855056208,2.96923223333295,666862.961331044,0.0,1.0
2008-11-19,6.1,6.86,5.75,6.34,632400,3.2171077483714,3.61792773013571,3.03251959887468,3.34368247945487,1199101.89577979,0.0,1.0
2008-11-20,5.29,6.0,5.22,5.93,367700,2.78991803096471,3.16436827708663,2.75300040106536,3.12745064718728,697200.770205927,0.0,1.0
2008-11-21,5.9,5.99,5.38,5.5,221500,3.11162880580185,3.15909432995815,2.83738355512101,2.90067092066274,419989.041611675,0.0,1.0
2008-11-24,5.87,6.04,5.86,6.02,244100,3.09580696441642,3.18546406560054,3.09053301728794,3.17491617134358,462841.196647448,0.0,1.0
2008-11-25,5.81,6.23,5.71,5.88,280400,3.06416328164555,3.28566906104161,3.01142381036077,3.10108091154489,531670.100532342,0.0,1.0
2008-11-26,6.09,6.1856,5.66,5.66,117300,3.21183380124293,3.26225273579117,2.98505407471838,2.98505407471838,222414.061313993,0.0,1.0
2008-11-28,6.36,6.36,5.89,5.89,158100,3.35423037371182,3.35423037371182,3.10635485867337,3.10635485867337,299775.473944948,0.0,1.0
2008-12-01,6.03,6.56,6.0,6.36,329500,3.18019011847206,3.45970931628138,3.16436827708663,3.35423037371182,624769.251517142,0.0,1.0
2008-12-02,6.05,6.11,5.98,6.0,131800,3.19073801272901,3.22238169549988,3.15382038282967,3.16436827708663,249907.700606857,0.0,1.0
2008-12-03,6.17,6.25,6.0,6.09,186100,3.25402537827075,3.29621695529857,3.16436827708663,3.21183380124293,352866.639475994,0.0,1.0
2008-12-04,6.7,6.74,6.02,6.2,253600,3.53354457608007,3.55464036459398,3.17491617134358,3.26984721965618,480854.270666911,0.0,1.0
2008-12-05,6.64,6.71,6.35,6.48,144700,3.5019008933092,3.53881852320854,3.34895642658335,3.41751773925356,274367.559012232,0.0,1.0
2008-12-08,7.65,7.85,6.88,6.88,242400,4.03456955328545,4.140048495855,3.62847562439266,3.62847562439266,459617.804454492,0.0,1.0
2008-12-09,7.98,8.19,7.53,7.64,220600,4.20860980852521,4.31936269822324,3.97128218774372,4.02929560615697,418282.539862463,0.0,1.0
2008-12-10,7.98,8.11,7.82,8.06,134900,4.20860980852521,4.27717112119542,4.12422665446957,4.25080138555303,255785.651076366,0.0,1.0
2008-12-11,8.02,8.2,7.77,7.87,168500,4.22970559703912,4.32463664535172,4.09785691882718,4.15059639011196,319495.049713622,0.0,1.0
2008-12-12,8.09,8.22,7.0,7.7,178900,4.26662322693847,4.33518453960868,3.6917629899344,4.06093928892784,339214.625482296,0.0,1.0
2008-12-15,8.09,8.18,7.98,7.98,75000,4.26662322693847,4.31408875109477,4.20860980852521,4.20860980852521,142208.479101019,0.0,1.0
2008-12-16,8.61,8.99,8.05,8.09,349500,4.54086847761931,4.74127846850146,4.24552743842456,4.26662322693847,662691.512610747,0.0,1.0
2008-12-17,8.56,8.84,8.37,8.42,205200,4.51449874197692,4.6621692615743,4.41429374653584,4.44066348217823,389082.398820387,0.0,1.0
2008-12-18,8.43,8.63,8.34,8.5,181000,4.44593742930671,4.55141637187626,4.39847190515041,4.48285505920605,343196.462897125,0.0,1.0
2008-12-19,8.65,8.7,8.35,8.55,115600,4.56196426613322,4.58833400177561,4.40374585227889,4.50922479484844,219190.669121037,0.0,1.0
2008-12-22,8.85,9.0,8.52,8.52,149300,4.66744320870277,4.74655241562994,4.49340295346301,4.49340295346301,283089.679063761,0.0,1.0
2008-12-23,8.65,9.0,8.38,8.73,66400,4.56196426613322,4.74655241562994,4.41956769366432,4.60415584316104,125901.906830769,0.0,1.0
2008-12-24,8.64,8.76,8.52,8.62,14300,4.55669031900474,4.61997768454647,4.49340295346301,4.54614242474779,27114.4166819276,0.0,1.0
2008-12-26,8.75,8.84,8.6,8.6,34200,4.614703737418,4.6621692615743,4.53559453049083,4.53559453049083,64847.0664700645,0.0,1.0
2008-12-29,8.87,8.99,8.63,8.63,119600,4.67799110295973,4.74127846850146,4.55141637187626,4.55141637187626,226775.121339758,0.0,1.0
2008-12-30,8.96,9.06,8.7695,8.78,251000,4.72545662711603,4.77819609840081,4.62498793431853,4.63052557880343,475924.376724742,0.0,1.0
2008-12-31,8.95,9.08,8.5,8.5,67100,4.72018267998755,4.78874399265776,4.48285505920605,4.48285505920605,127229.185969045,0.0,1.0
2009-01-02,8.96,9.17,8.92,9.17,96400,4.72545662711603,4.83620951681406,4.70436083860212,4.83620951681406,182785.298471176,0.0,1.0
2009-01-05,8.76,8.9,8.59,8.9,81200,4.61997768454647,4.69381294434516,4.53032058336235,4.69381294434516,153964.380040036,0.0,1.0
2009-01-06,9.01,9.07,8.66,8.66,137400,4.75182636275842,4.78347004552928,4.5672382132617,4.5672382132617,260525.933713066,0.0,1.0
2009-01-07,9.11,9.18,9.0,9.0,118100,4.80456583404319,4.84148346394254,4.74655241562994,4.74655241562994,223930.951757738,0.0,1.0
2009-01-08,8.81,9.0,8.8,9.0,54300,4.64634742018886,4.74655241562994,4.64107347306039,4.74655241562994,102958.938869138,0.0,1.0
2009-01-09,8.85,8.89,8.67,8.8,56300,4.66744320870277,4.68853899721668,4.57251216039017,4.64107347306039,106751.164978498,0.0,1.0
2009-01-12,8.62,8.86,8.53,8.76,67300,4.54614242474779,4.67271715583125,4.49867690059149,4.61997768454647,127608.408579981,0.0,1.0
2009-01-13,8.71,8.71,8.31,8.51,72800,4.59360794890409,4.59360794890409,4.38265006376498,4.48812900633453,138037.030380722,0.0,1.0
2009-01-14,8.15,8.72,7.7701,8.72,222800,4.29826690970933,4.59888189603256,4.09790965829847,4.59888189603256,422453.98858276,0.0,1.0
2009-01-15,7.88,8.1,7.59,7.8,120500,4.15587033724043,4.27189717406694,4.00292587051458,4.11367876021261,228481.62308897,0.0,1.0
2009-01-16,7.65,8.0,7.61,7.89,80400,4.03456955328545,4.21915770278217,4.01347376477154,4.16114428436891,152447.489596292,0.0,1.0
2009-01-20,7.62,7.71,7.2,7.35,63900,4.01874771190001,4.06621323605631,3.79724193250395,3.87635113943112,121161.624194068,0.0,1.0
2009-01-21,7.51,7.71,7.47,7.54,68000,3.96073429348676,4.06621323605631,3.93963850497285,3.97655613487219,128935.687718257,0.0,1.0
2009-01-22,7.7,7.75,7.26,7.26,67400,4.06093928892784,4.08730902457023,3.82888561527482,3.82888561527482,127798.019885449,0.0,1.0
2009-01-23,7.46,7.65,7.46,7.47,36700,3.93436455784437,4.03456955328545,3.93436455784437,3.93963850497285,69587.3491067652,0.0,1.0
2009-01-26,7.7,7.75,7.37,7.44,73200,4.06093928892784,4.08730902457023,3.88689903368807,3.92381666358742,138795.475602594,0.0,1.0
2009-01-27,7.57,7.94,7.57,7.94,210800,3.99237797625763,4.1875140200113,3.99237797625763,4.1875140200113,399700.631926596,0.0,1.0
2009-01-28,7.73,7.82,7.6,7.82,60700,4.07676113031327,4.12422665446957,4.00819981764306,4.12422665446957,115094.062419091,0.0,1.0
2009-01-29,8.02,8.1,7.7,7.75,273200,4.22970559703912,4.27189717406694,4.06093928892784,4.08730902457023,518018.086538644,0.0,1.0
2009-01-30,7.66,8.06,7.59,8.06,149100,4.03984350041393,4.25080138555303,4.00292587051458,4.25080138555303,282710.456452825,0.0,1.0
2009-02-02,7.6,7.74,7.45,7.5,125600,4.00819981764306,4.08203507744175,3.92909061071589,3.95546034635828,238151.799667839,0.0,1.0
2009-02-03,7.5,7.63,7.44,7.54,63600,3.95546034635828,4.02402165902849,3.92381666358742,3.97655613487219,120592.790277664,0.0,1.0
2009-02-04,7.63,7.7,7.4,7.43,16800,4.02402165902849,4.06093928892784,3.90272087507351,3.91854271645894,31854.6993186282,0.0,1.0
2009-02-05,7.68,7.79,7.23,7.79,56800,4.05039139467088,4.10840481308414,3.81306377388938,4.10840481308414,107699.221505838,0.0,1.0
2009-02-06,7.8,7.85,7.7,7.7,27100,4.11367876021261,4.140048495855,4.06093928892784,4.06093928892784,51384.6637818348,0.0,1.0
2009-02-09,7.97,8.0597,7.75,7.85,93800,4.20333586139673,4.25064316713918,4.08730902457023,4.140048495855,177855.404529008,0.0,1.0
2009-02-10,7.97,8.0,7.8,7.88,90300,4.20333586139673,4.21915770278217,4.11367876021261,4.15587033724043,171219.008837627,0.0,1.0
2009-02-11,7.26,8.15,7.24,7.87,406000,3.82888561527482,4.29826690970933,3.81833772101786,4.15059639011196,769821.900200181,0.0,1.0
2009-02-12,7.64,8.0,7.25,7.28,1210800,4.02929560615697,4.21915770278217,3.82361166814634,3.83943350953177,2295813.68660685,0.0,1.0
2009-02-13,8.15,8.24,7.75,7.85,56500,4.29826690970933,4.34573243386563,4.08730902457023,4.140048495855,107130.387589434,0.0,1.0
2009-02-17,7.77,8.0,7.51,8.0,130100,4.09785691882718,4.21915770278217,3.96073429348676,4.21915770278217,246684.3084139,0.0,1.0
2009-02-18,8.05,8.07,7.54,7.8,76800,4.24552743842456,4.25607533268151,3.97655613487219,4.11367876021261,145621.482599443,0.0,1.0
2009-02-19,7.62,7.97,7.5,7.97,192100,4.01874771190001,4.20333586139673,3.95546034635828,4.20333586139673,364243.317804076,0.0,1.0
2009-02-20,7.39,7.6,7.33,7.55,177600,3.89744692794503,4.00819981764306,3.86580324517416,3.98183008200067,336749.678511212,0.0,1.0
2009-02-23,7.14,7.48,7.14,7.31,290300,3.76559824973308,3.94491245210133,3.76559824973308,3.85525535091721,550441.619773677,0.0,1.0
2009-02-24,7.38,7.64,7.01,7.07,108400,3.89217298081655,4.02929560615697,3.69703693706287,3.72868061983374,205538.655127339,0.0,1.0
2009-02-25,7.4,7.54,7.22,7.24,94200,3.90272087507351,3.97655613487219,3.80778982676091,3.81833772101786,178613.849750879,0.0,1.0
2009-02-26,7.32,7.67,7.24,7.35,56700,3.86052929804568,4.0451174475424,3.81833772101786,3.87635113943112,107509.61020037,0.0,1.0
2009-02-27,7.17,7.39,7.04,7.08,260800,3.78142009111852,3.89744692794503,3.71285877844831,3.73395456696222,494506.284660609,0.0,1.0
2009-03-02,6.64,7.15,6.6,7.15,132500,3.5019008933092,3.77087219686156,3.48080510479529,3.77087219686156,251234.979745133,0.0,1.0
2009-03-03,6.57,6.772,6.53,6.68,81700,3.46498326340986,3.57151699540511,3.44388747489594,3.52299668182311,154912.436567376,0.0,1.0
2009-03-04,6.67,6.72,6.19,6.19,88800,3.51772273469463,3.54409247033702,3.2645732725277,3.2645732725277,168374.839255606,0.0,1.0
2009-03-05,6.545,6.75,6.47,6.47,317300,3.45179839558866,3.55991431172245,3.41224379212508,3.41224379212508,601636.672250043,0.0,1.0
2009-03-06,6.67,6.79,6.54,6.54,298100,3.51772273469463,3.58101010023637,3.44916142202442,3.44916142202442,565231.301600183,0.0,1.0
2009-03-09,6.38,6.62,6.37,6.58,190600,3.36477826796878,3.49135299905224,3.3595043208403,3.47025721053833,361399.148222055,0.0,1.0
2009-03-10,6.69,6.8,6.4,6.46,95900,3.52827062895159,3.58628404736484,3.37532616222573,3.4069698449966,181837.241943836,0.0,1.0
2009-03-11,6.78,7.0,6.59,6.76,114000,3.57573615310789,3.6917629899344,3.47553115766681,3.56518825885093,216156.888233548,0.0,1.0
2009-03-12,6.71,6.88,6.56,6.67,126200,3.53881852320854,3.62847562439266,3.45970931628138,3.51772273469463,239289.467500648,0.0,1.0
2009-03-13,6.77,6.94,6.64,6.7,75000,3.57046220597941,3.66011930716353,3.5019008933092,3.53354457608007,142208.479101019,0.0,1.0
2009-03-16,7.04,7.35,6.723,6.74,182400,3.71285877844831,3.87635113943112,3.54567465447556,3.55464036459398,345851.021173677,0.0,1.0
2009-03-17,7.05,7.3,6.93,6.93,90000,3.71813272557679,3.84998140378873,3.65484536003505,3.65484536003505,170650.174921222,0.0,1.0
2009-03-18,7.29,7.31,7.02,7.04,35800,3.84470745666025,3.85525535091721,3.70231088419135,3.71285877844831,67880.8473575529,0.0,1.0
2009-03-19,7.26,7.57,7.21,7.45,84300,3.82888561527482,3.99237797625763,3.80251587963243,3.92909061071589,159842.330509545,0.0,1.0
2009-03-20,6.92,7.6,6.88,7.19,185700,3.64957141290658,4.00819981764306,3.62847562439266,3.79196798537547,352108.194254122,0.0,1.0
2009-03-23,7.31,7.45,7.0,7.0,153200,3.85525535091721,3.92909061071589,3.6917629899344,3.6917629899344,290484.519977014,0.0,1.0
2009-03-24,7.27,7.54,7.21,7.21,107100,3.83415956240329,3.97655613487219,3.80251587963243,3.80251587963243,203073.708156255,0.0,1.0
2009-03-25,7.27,7.62,7.15,7.39,148400,3.83415956240329,4.01874771190001,3.77087219686156,3.89744692794503,281383.177314549,0.0,1.0
2009-03-26,7.56,7.7,7.27,7.27,134400,3.98710402912915,4.06093928892784,3.83415956240329,3.83415956240329,254837.594549025,0.0,1.0
2009-03-27,7.42,7.64,7.21,7.64,99400,3.91326876933046,4.02929560615697,3.80251587963243,4.02929560615697,188473.637635217,0.0,1.0
2009-03-30,7.32,7.47,7.18,7.39,22900,3.86052929804568,3.93963850497285,3.786694038247,3.89744692794503,43420.9889521778,0.0,1.0
2009-03-31,7.26,7.5,7.22,7.4,144000,3.82888561527482,3.95546034635828,3.80778982676091,3.90272087507351,273040.279873956,0.0,1.0
2009-04-01,7.34,7.539,7.2,7.24,96100,3.87107719230264,3.97602874015935,3.79724193250395,3.81833772101786,182216.464554772,0.0,1.0
2009-04-02,7.51,7.5999,7.41,7.54,151300,3.96073429348676,4.00814707817177,3.90799482220198,3.97655613487219,286881.905173122,0.0,1.0
2009-04-03,7.55,7.64,7.44,7.64,70100,3.98183008200067,4.02929560615697,3.92381666358742,4.02929560615697,132917.525133086,0.0,1.0
2009-04-06,7.42,7.55,7.2701,7.53,141400,3.91326876933046,3.98183008200067,3.83421230187458,3.97128218774372,268110.385931787,0.0,1.0
2009-04-07,7.44,7.49,7.36,7.45,42500,3.92381666358742,3.9501863992298,3.88162508655959,3.92909061071589,80584.8048239105,0.0,1.0
2009-04-08,7.51,7.69,7.42,7.55,42300,3.96073429348676,4.05566534179936,3.91326876933046,3.98183008200067,80205.5822129745,0.0,1.0
2009-04-09,7.49,7.667,7.32,7.55,207100,3.9501863992298,4.04353526340386,3.86052929804568,3.98183008200067,392685.01362428,0.0,1.0
2009-04-13,7.45,7.68,7.43,7.5,111600,3.92909061071589,4.05039139467088,3.91854271645894,3.95546034635828,211606.216902316,0.0,1.0
2009-04-14,7.25,7.56,7.23,7.48,125500,3.82361166814634,3.98710402912915,3.81306377388938,3.94491245210133,237962.188362371,0.0,1.0
2009-04-15,7.35,7.5,7.24,7.29,45500,3.87635113943112,3.95546034635828,3.81833772101786,3.84470745666025,86273.1439879513,0.0,1.0
2009-04-16,7.28,7.6,7.21,7.5,122300,3.83943350953177,4.00819981764306,3.80251587963243,3.95546034635828,231894.626587395,0.0,1.0
2009-04-17,7.3,7.54,7.25,7.35,50100,3.84998140378873,3.97655613487219,3.82361166814634,3.87635113943112,94995.2640394804,0.0,1.0
2009-04-20,7.16,7.3499,7.11,7.3,79700,3.77614614399004,3.87629839995983,3.74977640834765,3.84998140378873,151120.210458016,0.0,1.0
2009-04-21,7.26,7.33,7.12,7.14,103200,3.82888561527482,3.86580324517416,3.75505035547613,3.76559824973308,195678.867243002,0.0,1.0
2009-04-22,7.2,7.46,7.15,7.32,70800,3.79724193250395,3.93436455784437,3.77087219686156,3.86052929804568,134244.804271362,0.0,1.0
2009-04-23,7.28,7.42,7.1902,7.36,168500,3.83943350953177,3.91326876933046,3.79207346431804,3.88162508655959,319495.049713622,0.0,1.0
2009-04-24,7.24,7.66,7.15,7.39,1085000,3.81833772101786,4.03984350041393,3.77087219686156,3.89744692794503,2057282.66432807,0.0,1.0
2009-04-27,7.49,7.63,7.25,7.25,108600,3.9501863992298,4.02402165902849,3.82361166814634,3.82361166814634,205917.877738275,0.0,1.0
2009-04-28,7.48,7.525,7.3601,7.4,49200,3.94491245210133,3.96864521417948,3.88167782603088,3.90272087507351,93288.7622902682,0.0,1.0
2009-04-29,7.98,7.98,7.546,7.58,55400,4.20860980852521,4.20860980852521,3.97972050314928,3.9976519233861,105044.663229286,0.0,1.0
2009-04-30,8.076,8.44,8.0,8.11,96500,4.2592397009586,4.45121137643519,4.21915770278217,4.27717112119542,182974.909776644,0.0,1.0
2009-05-01,8.1,8.33,8.0,8.17,68000,4.27189717406694,4.39319795802193,4.21915770278217,4.30881480396629,128935.687718257,0.0,1.0
2009-05-04,9.24,9.39,8.3,8.3,148600,4.8731271467134,4.95223635364057,4.3773761166365,4.3773761166365,281762.399925485,0.0,1.0
2009-05-05,9.31,9.59,9.2,9.24,309600,4.91004477661275,5.05771529621012,4.85203135819949,4.8731271467134,587036.601729005,0.0,1.0
2009-05-06,9.62,10.04,9.33,9.35,343000,5.07353713759556,5.29504291699162,4.9205926708697,4.93114056512666,650366.777755325,0.0,1.0
2009-05-07,9.26,10.3,9.13,9.88,171500,4.88367504097036,5.43216554233204,4.81511372830015,5.21065976293598,325183.388877663,0.0,1.0
2009-05-08,9.23,9.41,8.57,8.79,112200,4.86785319958493,4.96278424789752,4.5197726891054,4.63579952593191,212743.884735124,0.0,1.0
2009-05-11,9.26,9.27,8.9301,9.11,168300,4.88367504097036,4.88894898809884,4.70968752520188,4.80456583404319,319115.827102686,0.0,1.0
2009-05-12,9.13,9.2,9.03,9.16,128300,4.81511372830015,4.85203135819949,4.76237425701537,4.83093556968558,243271.304915476,0.0,1.0
2009-05-13,8.74,9.19,8.62,9.19,260000,4.60942979028952,4.84675741107101,4.54614242474779,4.84675741107101,492989.394216865,0.0,1.0
2009-05-14,8.75,8.9,8.68,8.9,61600,4.614703737418,4.69381294434516,4.57778610751865,4.69381294434516,116800.564168303,0.0,1.0
2009-05-15,8.59,8.67,8.5,8.61,48200,4.53032058336235,4.57251216039017,4.48285505920605,4.54086847761931,91392.6492355881,0.0,1.0
2009-05-18,8.75,8.84,8.63,8.73,96200,4.614703737418,4.6621692615743,4.55141637187626,4.60415584316104,182406.07586024,0.0,1.0
2009-05-19,9.19,9.37,8.75,8.75,141900,4.84675741107101,4.94168845938361,4.614703737418,4.614703737418,269058.442459128,0.0,1.0
2009-05-20,9.1,9.7499,8.97,9.29,267900,4.79929188691472,5.14204571079448,4.73073057424451,4.89949688235579,507968.687348838,0.0,1.0
2009-05-21,9.02,9.3,8.79,9.21,136500,4.75710030988689,4.90477082948427,4.63579952593191,4.85730530532797,258819.431963854,0.0,1.0
2009-05-22,9.23,9.33,8.82,9.07,207900,4.86785319958493,4.9205926708697,4.65162136731734,4.78347004552928,394201.904068024,0.0,1.0
2009-05-26,9.46,9.64,9.2,9.23,178200,4.98915398353991,5.08408503185251,4.85203135819949,4.86785319958493,337887.346344021,0.0,1.0
2009-05-27,9.15,9.56,9.1,9.56,196100,4.8256616225571,5.04189345482469,4.79929188691472,5.04189345482469,371827.770022797,0.0,1.0
2009-05-28,9.2,9.35,8.81,9.29,186600,4.85203135819949,4.93114056512666,4.64634742018886,4.89949688235579,353814.696003335,0.0,1.0
2009-05-29,9.58,9.7,9.25,9.25,156300,5.05244134908165,5.11572871462338,4.87840109384188,4.87840109384188,296362.470446523,0.0,1.0
2009-06-01,10.37,11.09,9.8,9.8,301200,5.46908317223139,5.84880736548178,5.16846818590816,5.16846818590816,571109.25206969,0.0,1.0
2009-06-02,10.96,10.97,10.37,10.5,277800,5.78024605281157,5.78551999994005,5.46908317223139,5.5376444849016,526740.206590173,0.0,1.0
2009-06-03,10.57,10.99,10.3,10.99,226800,5.57456211480094,5.796067894197,5.43216554233204,5.796067894197,430038.440801481,0.0,1.0
2009-06-04,10.84,11.01,10.51,10.84,98300,5.71695868726984,5.80661578845396,5.54291843203007,5.71695868726984,186387.913275068,0.0,1.0
2009-06-05,11.03,11.2,10.8,11.2,180100,5.81716368271091,5.90682078389503,5.69586289875593,5.90682078389503,341489.961147913,0.0,1.0
2009-06-08,10.74,10.99,10.69,10.99,43300,5.66421921598506,5.796067894197,5.63784948034267,5.796067894197,82101.6952676548,0.0,1.0
2009-06-09,10.59,10.88,10.2,10.44,160100,5.58511000905789,5.73805447578375,5.37942607104726,5.50600080213073,303567.700054308,0.0,1.0
2009-06-10,10.28,10.8999,10.16,10.45,124100,5.42161764807509,5.74854963056942,5.35833028253335,5.51127474925921,235307.630085819,0.0,1.0
2009-06-11,10.37,10.48,10.1,10.28,104800,5.46908317223139,5.52709659064464,5.32668659976249,5.42161764807509,198712.64813049,0.0,1.0
2009-06-12,10.3,10.38,10.2,10.33,33200,5.43216554233204,5.47435711935986,5.37942607104726,5.44798738371747,62950.9534153843,0.0,1.0
2009-06-15,10.05,10.37,10.0206,10.32,55300,5.3003168641201,5.46908317223139,5.28481145956237,5.442713436589,104855.051923818,0.0,1.0
2009-06-16,9.55,10.13,9.5,10.0,123000,5.03661950769621,5.34250844114792,5.01024977205382,5.27394712847771,233221.905725671,0.0,1.0
2009-06-17,9.36,9.55,8.92,9.55,251800,4.93641451225514,5.03661950769621,4.70436083860212,5.03661950769621,477441.267168486,0.0,1.0
2009-06-18,9.27,9.37,9.05,9.25,162700,4.88894898809884,4.94168845938361,4.77292215127233,4.87840109384188,308497.593996476,0.0,1.0
2009-06-19,9.47,9.75,9.35,9.35,146800,4.99442793066839,5.14209845026577,4.93114056512666,4.93114056512666,278349.396427061,0.0,1.0
2009-06-22,9.3,9.4,9.01,9.39,82900,4.90477082948427,4.95751030076905,4.75182636275842,4.95223635364057,157187.772232993,0.0,1.0
2009-06-23,9.05,9.468,8.97,9.28,90700,4.77292215127233,4.9933731412427,4.73073057424451,4.89422293522731,171977.454059499,0.0,1.0
2009-06-24,9.37,9.57,9.08,9.1,107300,4.94168845938361,5.04716740195317,4.78874399265776,4.79929188691472,203452.930767191,0.0,1.0
2009-06-25,9.45,9.45,9.21,9.3,35400,4.98388003641144,4.98388003641144,4.85730530532797,4.90477082948427,67122.4021356808,0.0,1.0
2009-06-26,9.34,9.6,9.22,9.32,22800,4.92586661799818,5.0629892433386,4.86257925245645,4.91531872374123,43231.3776467097,0.0,1.0
2009-06-29,9.48,9.6,9.39,9.53,27500,4.99970187779687,5.0629892433386,4.95223635364057,5.02607161343926,52143.1090037068,0.0,1.0
2009-06-30,9.43,9.59,9.39,9.48,84800,4.97333214215448,5.05771529621012,4.95223635364057,4.99970187779687,160790.387036885,0.0,1.0
2009-07-01,9.43,9.84,9.43,9.49,148400,4.97333214215448,5.18956397442207,4.97333214215448,5.00497582492535,281383.177314549,0.0,1.0
2009-07-02,9.47,9.68,9.0868,9.33,81100,4.99442793066839,5.10518082036642,4.79233027670513,4.9205926708697,153774.768734568,0.0,1.0
2009-07-06,9.64,9.66,9.13,9.23,70600,5.08408503185251,5.09463292610947,4.81511372830015,4.86785319958493,133865.581660426,0.0,1.0
2009-07-07,9.19,9.82,9.1,9.69,115000,4.84675741107101,5.17901608016511,4.79929188691472,5.1104547674949,218053.001288229,0.0,1.0
2009-07-08,9.1,9.5,8.7,9.35,112400,4.79929188691472,5.01024977205382,4.58833400177561,4.93114056512666,213123.10734606,0.0,1.0
2009-07-09,8.93,9.0,8.62,8.62,67400,4.70963478573059,4.74655241562994,4.54614242474779,4.54614242474779,127798.019885449,0.0,1.0
2009-07-10,8.84,9.05,8.81,8.81,40100,4.6621692615743,4.77292215127233,4.64634742018886,4.64634742018886,76034.1334926779,0.0,1.0
2009-07-13,9.12,9.21,8.61,8.61,46900,4.80983978117167,4.85730530532797,4.54086847761931,4.54086847761931,88927.7022645037,0.0,1.0
2009-07-14,9.15,9.4,8.95,9.08,78400,4.8256616225571,4.95751030076905,4.72018267998755,4.78874399265776,148655.263486932,0.0,1.0
2009-07-15,9.15,9.73,9.07,9.68,102600,4.8256616225571,5.13155055600881,4.78347004552928,5.10518082036642,194541.199410194,0.0,1.0
2009-07-16,9.02,9.55,8.76,9.15,133300,4.75710030988689,5.03661950769621,4.61997768454647,4.8256616225571,252751.870188877,0.0,1.0
2009-07-17,8.86,9.14,8.75,9.14,75200,4.67271715583125,4.82038767542863,4.614703737418,4.82038767542863,142587.701711955,0.0,1.0
2009-07-20,9.4,9.4499,8.9115,8.97,49100,4.95751030076905,4.98382729694015,4.69987798354291,4.73073057424451,93099.1509848002,0.0,1.0
2009-07-21,9.69,9.9,9.2,9.4,138500,5.1104547674949,5.22120765719293,4.85203135819949,4.95751030076905,262611.658073215,0.0,1.0
2009-07-22,9.52,9.64,9.41,9.5,31500,5.02079766631078,5.08408503185251,4.96278424789752,5.01024977205382,59727.5612224278,0.0,1.0
2009-07-23,9.6,9.61,9.32,9.6,121000,5.0629892433386,5.06826319046708,4.91531872374123,5.0629892433386,229429.67961631,0.0,1.0
2009-07-24,9.78,9.9,9.5,9.5,124300,5.1579202916512,5.22120765719293,5.01024977205382,5.01024977205382,235686.852696755,0.0,1.0
2009-07-27,9.77,9.9,9.68,9.75,30400,5.15264634452272,5.22120765719293,5.10518082036642,5.14209845026577,57641.8368622796,0.0,1.0
2009-07-28,9.92,10.0,9.63,9.73,85300,5.23175555144989,5.27394712847771,5.07881108472403,5.13155055600881,161738.443564225,0.0,1.0
2009-07-29,9.6,10.05,9.5,9.89,92300,5.0629892433386,5.3003168641201,5.01024977205382,5.21593371006445,175011.234946987,0.0,1.0
2009-07-30,9.929,10.08,9.54,9.56,61200,5.23650210386552,5.31613870550553,5.03134556056773,5.04189345482469,116042.118946431,0.0,1.0
2009-07-31,10.04,10.1,9.89,9.99,20000,5.29504291699162,5.32668659976249,5.21593371006445,5.26867318134923,37922.261093605,0.0,1.0
2009-08-03,10.42,10.48,10.06,10.07,77200,5.49545290787377,5.52709659064464,5.30559081124858,5.31086475837705,146379.927821315,0.0,1.0
2009-08-04,10.46,10.62,10.36,10.42,62000,5.51654869638768,5.60093185044333,5.46380922510291,5.49545290787377,117559.009390176,0.0,1.0
2009-08-05,10.53,10.59,10.35,10.55,29000,5.55346632628703,5.58511000905789,5.45853527797443,5.56401422054398,54987.2785857272,0.0,1.0
2009-08-06,10.15,10.53,10.02,10.46,74000,5.35305633540488,5.55346632628703,5.28449502273467,5.51654869638768,140312.366046338,0.0,1.0
2009-08-07,10.13,10.3,10.1,10.2,52800,5.34250844114792,5.43216554233204,5.32668659976249,5.37942607104726,100114.769287117,0.0,1.0
2009-08-10,10.26,10.3,10.01,10.08,34500,5.41106975381813,5.43216554233204,5.27922107560619,5.31613870550553,65415.9003864686,0.0,1.0
2009-08-11,10.175,10.26,10.0,10.26,12600,5.36624120322607,5.41106975381813,5.27394712847771,5.41106975381813,23891.0244889711,0.0,1.0
2009-08-12,9.9,10.03,9.8,10.01,39500,5.22120765719293,5.28976896986314,5.16846818590816,5.27922107560619,74896.4656598699,0.0,1.0
2009-08-13,10.04,10.11,9.9,9.9,50200,5.29504291699162,5.33196054689096,5.22120765719293,5.22120765719293,95184.8753449485,0.0,1.0
2009-08-14,9.33,9.99,9.2,9.9,91000,4.9205926708697,5.26867318134923,4.85203135819949,5.22120765719293,172546.287975903,0.0,1.0
2009-08-17,8.82,9.11,8.485,9.11,122900,4.65162136731734,4.80456583404319,4.47494413851334,4.80456583404319,233032.294420203,0.0,1.0
2009-08-18,9.23,9.4065,8.81,8.93,41100,4.86785319958493,4.96093836640256,4.64634742018886,4.70963478573059,77930.2465473582,0.0,1.0
2009-08-19,9.35,9.39,8.85,9.01,46000,4.93114056512666,4.95223635364057,4.66744320870277,4.75182636275842,87221.2005152914,0.0,1.0
2009-08-20,9.58,9.63,9.1201,9.27,41100,5.05244134908165,5.07881108472403,4.80989252064296,4.88894898809884,77930.2465473582,0.0,1.0
2009-08-21,9.9,10.01,9.5,9.7,90900,5.22120765719293,5.27922107560619,5.01024977205382,5.11572871462338,172356.676670435,0.0,1.0
2009-08-24,11.35,11.7,10.89,10.89,627700,5.9859299908222,6.17051814031892,5.74332842291223,5.74332842291223,1190190.16442279,0.0,1.0
2009-08-25,11.63,11.75,11.4,11.5,169100,6.13360051041958,6.19688787596131,6.01229972646459,6.06503919774937,320632.71754643,0.0,1.0
2009-08-26,11.46,11.74,11.4,11.66,91500,6.04394340923546,6.19161392883283,6.01229972646459,6.14942235180501,173494.344503243,0.0,1.0
2009-08-27,11.292,11.59,11.15,11.21,103800,5.95534109747703,6.11250472190567,5.88045104825265,5.91209473102351,196816.53507581,0.0,1.0
2009-08-28,11.39,11.59,11.23,11.47,103000,6.00702577933611,6.11250472190567,5.92264262528047,6.04921735636393,195299.644632066,0.0,1.0
2009-08-31,11.31,11.45,11.25,11.3,156200,5.96483420230829,6.03866946210698,5.93319051953742,5.95956025517981,296172.859141055,0.0,1.0
2009-09-01,11.23,11.45,11.15,11.4,88500,5.92264262528047,6.03866946210698,5.88045104825265,6.01229972646459,167806.005339202,0.0,1.0
2009-09-02,11.23,11.23,11.0,11.0,88200,5.92264262528047,5.92264262528047,5.80134184132548,5.80134184132548,167237.171422798,0.0,1.0
2009-09-03,11.38,11.46,11.2,11.23,64600,6.00175183220763,6.04394340923546,5.90682078389503,5.92264262528047,122488.903332344,0.0,1.0
2009-09-04,11.44,11.57,11.3,11.56,81100,6.0333955149785,6.10195682764871,5.95956025517981,6.09668288052023,153774.768734568,0.0,1.0
2009-09-08,11.51,11.74,11.49,11.74,89000,6.07031314487784,6.19161392883283,6.05976525062089,6.19161392883283,168754.061866542,0.0,1.0
2009-09-09,11.63,11.65,11.5,11.5,93600,6.13360051041958,6.14414840467653,6.06503919774937,6.06503919774937,177476.181918071,0.0,1.0
2009-09-10,12.55,12.64,11.8199,11.83,167500,6.61880364623953,6.66626917039583,6.23375276638937,6.23907945298913,317598.936658942,0.0,1.0
2009-09-11,12.99,13.18,12.5,12.59,179700,6.85085731989254,6.95106231533362,6.59243391059714,6.63989943475344,340731.515926041,0.0,1.0
2009-09-14,13.34,13.4599,13.12,13.34,156400,7.03544546938926,7.09868009545971,6.91941863256275,7.03544546938926,296552.081751991,0.0,1.0
2009-09-15,12.88,13.47,12.6,13.47,153100,6.79284390147929,7.10400678205948,6.64517338188191,7.10400678205948,290294.908671546,0.0,1.0
2009-09-16,13.22,13.33,13.05,13.05,144700,6.97215810384753,7.03017152226079,6.88250100266341,6.88250100266341,274367.559012232,0.0,1.0
2009-09-17,13.32,13.54,13.05,13.25,161700,7.02489757513231,7.14092441195882,6.88250100266341,6.98797994523297,306601.480941796,0.0,1.0
2009-09-18,13.15,13.4,13.01,13.3,142200,6.93524047394819,7.06708915216013,6.8614052141495,7.01434968087535,269627.276375531,0.0,1.0
2009-09-21,13.17,13.34,13.07,13.34,123900,6.94578836820514,7.03544546938926,6.89304889692037,7.03544546938926,234928.407474883,0.0,1.0
2009-09-22,13.49,13.58,13.2,13.2,177500,7.11455467631643,7.16202020047273,6.96161020959058,6.96161020959058,336560.067205744,0.0,1.0
2009-09-23,13.48,13.9,13.44,13.58,155500,7.10928072918795,7.33078650858402,7.08818494067404,7.16202020047273,294845.580002779,0.0,1.0
2009-09-24,13.05,13.64,13.0,13.46,149800,6.88250100266341,7.1936638832436,6.85613126702102,7.098732834931,284037.735591101,0.0,1.0
2009-09-25,12.87,13.05,12.831,12.95,79500,6.78756995435081,6.88250100266341,6.76700156054975,6.82976153137863,150740.98784708,0.0,1.0
2009-09-28,12.72,12.98,12.62,12.77,145600,6.70846074742365,6.84558337276407,6.65572127613887,6.73483048306603,276074.060761444,0.0,1.0
2009-09-29,12.63,12.7,12.15,12.6,114900,6.66099522326735,6.69791285316669,6.40784576110042,6.64517338188191,217863.389982761,0.0,1.0
2009-09-30,12.89,12.9,12.6524,12.77,89600,6.79811784860777,6.80339179573625,6.67280886483514,6.73483048306603,169891.72969935,0.0,1.0
2009-10-01,12.308,12.93,12.17,12.87,122300,6.49117412573036,6.81921363712168,6.41839365535737,6.78756995435081,231894.626587395,0.0,1.0
2009-10-02,12.02,12.22,11.75,12.12,159400,6.33928444843021,6.44476339099976,6.19688787596131,6.39202391971498,302240.420916032,0.0,1.0
2009-10-05,12.9,12.94,12.09,12.18,96600,6.80339179573625,6.82448758425016,6.37620207832955,6.42366760248585,183164.521082112,0.0,1.0
2009-10-06,12.97,13.32,12.91,13.32,106600,6.84030942563559,7.02489757513231,6.80866574286472,7.02489757513231,202125.651628915,0.0,1.0
2009-10-07,12.85,13.05,12.7,12.95,52100,6.77702206009386,6.88250100266341,6.69791285316669,6.82976153137863,98787.490148841,0.0,1.0
2009-10-08,13.01,13.21,12.851,13.03,96300,6.8614052141495,6.96688415671905,6.77754945480671,6.87195310840646,182595.687165708,0.0,1.0
2009-10-09,12.99,13.17,12.76,12.9,55400,6.85085731989254,6.94578836820514,6.72955653593756,6.80339179573625,105044.663229286,0.0,1.0
2009-10-12,13.02,13.15,12.87,12.99,45100,6.86667916127798,6.93524047394819,6.78756995435081,6.85085731989254,85514.6987660792,0.0,1.0
2009-10-13,13.02,13.19,12.8408,13.19,55400,6.86667916127798,6.9563362624621,6.77217002873566,6.9563362624621,105044.663229286,0.0,1.0
2009-10-14,13.04,13.32,12.95,13.02,120100,6.87722705553493,7.02489757513231,6.82976153137863,6.86667916127798,227723.177867098,0.0,1.0
2009-10-15,13.03,13.14,12.85,12.9,37900,6.87195310840646,6.92996652681971,6.77702206009386,6.80339179573625,71862.6847723814,0.0,1.0
2009-10-16,13.14,13.25,12.82,12.85,48100,6.92996652681971,6.98797994523297,6.76120021870842,6.77702206009386,91203.03793012,0.0,1.0
2009-10-19,13.22,13.28,13.06,13.26,90100,6.97215810384753,7.0038017866184,6.88777494979189,6.99325389236144,170839.786226691,0.0,1.0
2009-10-20,13.18,13.28,13.151,13.22,63000,6.95106231533362,7.0038017866184,6.93576786866104,6.97215810384753,119455.122444856,0.0,1.0
2009-10-21,13.06,13.2,13.02,13.03,68800,6.88777494979189,6.96161020959058,6.86667916127798,6.87195310840646,130452.578162001,0.0,1.0
2009-10-22,13.16,13.24,12.75,13.04,61900,6.94051442107667,6.98270599810449,6.72428258880908,6.87722705553493,117369.398084707,0.0,1.0
2009-10-23,12.97,13.102,12.95,13.08,45700,6.84030942563559,6.9099255277315,6.82976153137863,6.89832284404884,86652.3665988874,0.0,1.0
2009-10-26,12.76,13.03,12.6,12.87,69000,6.72955653593756,6.87195310840646,6.64517338188191,6.78756995435081,130831.800772937,0.0,1.0
2009-10-27,12.81,12.96,12.62,12.74,103600,6.75592627157995,6.83503547850711,6.65572127613887,6.7190086416806,196437.312464874,0.0,1.0
2009-10-28,12.175,12.81,12.07,12.81,114200,6.42103062892161,6.75592627157995,6.3656541840726,6.75592627157995,216536.110844485,0.0,1.0
2009-10-29,12.64,12.8,11.8,11.97,108300,6.66626917039583,6.75065232445147,6.2232576116037,6.31291471278782,205349.043821871,0.0,1.0
2009-10-30,12.32,12.65,11.9,12.59,72100,6.49750286228454,6.6715431175243,6.27599708288848,6.63989943475344,136709.751242446,0.0,1.0
2009-11-02,13.04,13.89,13.0,13.7,297700,6.87722705553493,7.32551256145554,6.85613126702102,7.22530756601446,564472.85637831,0.0,1.0
2009-11-03,13.4,13.48,13.2,13.48,148200,7.06708915216013,7.10928072918795,6.96161020959058,7.10928072918795,281003.954703613,0.0,1.0
2009-11-04,13.57,13.8699,13.5,13.53,85300,7.15674625334425,7.3149119277273,7.11982862344491,7.13565046483034,161738.443564225,0.0,1.0
2009-11-05,13.57,13.98,13.57,13.87,95900,7.15674625334425,7.37297808561184,7.15674625334425,7.31496466719858,181837.241943836,0.0,1.0
2009-11-06,13.52,13.76,13.51,13.55,48100,7.13037651770186,7.25695124878533,7.12510257057339,7.1461983590873,91203.03793012,0.0,1.0
2009-11-09,13.89,14.06,13.66,13.88,249900,7.32551256145554,7.41516966263966,7.20421177750055,7.32023861432706,473838.652364594,0.0,1.0
2009-11-10,13.77,14.0,13.75,14.0,152100,7.26222519591381,7.38352597986879,7.25167730165685,7.38352597986879,288398.795616866,0.0,1.0
2009-11-11,13.4701,14.0,13.4,14.0,74500,7.10405952153076,7.38352597986879,7.06708915216013,7.38352597986879,141260.422573679,0.0,1.0
2009-11-12,13.19,13.6,13.152,13.54,49300,6.9563362624621,7.17256809472969,6.93629526337388,7.14092441195882,93478.3735957363,0.0,1.0
2009-11-13,13.23,13.31,13.1,13.23,66300,6.97743205097601,7.01962362800383,6.9088707383058,6.97743205097601,125712.295525301,0.0,1.0
2009-11-16,13.27,13.5,13.2,13.5,98800,6.99852783948992,7.11982862344491,6.96161020959058,7.11982862344491,187335.969802409,0.0,1.0
2009-11-17,13.92,13.95,13.21,13.3,90900,7.34133440284097,7.35715624422641,6.96688415671905,7.01434968087535,172356.676670435,0.0,1.0
2009-11-18,14.45,14.74,13.7,14.34,209100,7.62085360065029,7.77379806737614,7.22530756601446,7.56284018223704,396477.23973364,0.0,1.0
2009-11-19,13.61,14.59,13.5,14.45,151300,7.17784204185816,7.69468886044898,7.11982862344491,7.62085360065029,286881.905173122,0.0,1.0
2009-11-20,13.43,13.599,13.37,13.5,49900,7.08291099354556,7.17204070001684,7.0512673107747,7.11982862344491,94616.0414285445,0.0,1.0
2009-11-23,14.04,14.11,13.69,13.98,117600,7.4046217683827,7.44153939828205,7.22003361888598,7.37297808561184,222982.895230397,0.0,1.0
2009-11-24,13.75,14.42,13.74,14.25,36700,7.25167730165685,7.60503175926486,7.24640335452837,7.51537465808074,69587.3491067652,0.0,1.0
2009-11-25,13.97,14.02,13.82,13.96,70900,7.36770413848336,7.39407387412575,7.2885949315562,7.36243019135488,134434.41557683,0.0,1.0
2009-11-27,13.69,14.16,13.46,13.95,48800,7.22003361888598,7.46790913392444,7.098732834931,7.35715624422641,92530.3170683962,0.0,1.0
2009-11-30,14.03,14.5,13.82,14.5,78800,7.39934782125423,7.64722333629268,7.2885949315562,7.64722333629268,149413.708708804,0.0,1.0
2009-12-01,13.9,14.04,13.7,13.95,101800,7.48741693695796,7.56282976941653,7.37968431916001,7.51435009140745,188986.403710931,0.296989,1.0
2009-12-02,14.14,14.35,13.76,13.81,94200,7.61669607831551,7.72981532700336,7.41200410449939,7.43893725894888,174877.399111687,0.0,1.0
2009-12-03,14.05,14.24,13.95,13.95,71000,7.56821640030643,7.67056238721449,7.51435009140745,7.51435009140745,131807.80612452,0.0,1.0
2009-12-04,14.0,14.41,13.77,14.09,66600,7.54128324585694,7.76213511234275,7.41739073538929,7.58976292386602,123639.435040747,0.0,1.0
2009-12-07,13.96,14.0,13.8,13.8,44600,7.51973672229735,7.54128324585694,7.43355062805899,7.43355062805899,82797.5796218814,0.0,1.0
2009-12-08,13.57,13.767,13.4,13.76,75600,7.30965811759134,7.41577474612232,7.21808539246307,7.41200410449939,140347.46680301,0.0,1.0
2009-12-09,13.53,13.66,13.4399,13.52,67600,7.28811159403174,7.35813779560042,7.23957804971376,7.28272496314185,125495.883014331,0.0,1.0
2009-12-10,13.54,13.56,13.39,13.45,93800,7.29349822492164,7.30427148670144,7.21269876157317,7.24501854691256,174134.819922253,0.0,1.0
2009-12-11,13.69,13.747,13.32,13.47,69400,7.37429768827011,7.40500148434253,7.17499234534389,7.25579180869236,128837.489366784,0.0,1.0
2009-12-14,13.91,13.96,13.72,13.87,71200,7.49280356784786,7.51973672229735,7.3904575809398,7.47125704428827,132179.095719237,0.0,1.0
2009-12-15,14.01,14.05,13.88,13.9,36200,7.54666987674684,7.56821640030643,7.47664367517817,7.48741693695796,67203.4166437692,0.0,1.0
2009-12-16,14.2,14.2,13.89,13.89,77500,7.6490158636549,7.6490158636549,7.48203030606807,7.48203030606807,143874.717952821,0.0,1.0
2009-12-17,14.06,14.35,13.9,14.25,115600,7.57360303119633,7.72981532700336,7.48741693695796,7.67594901810439,214605.385746401,0.0,1.0
2009-12-18,13.95,14.06,13.88,14.03,80900,7.51435009140745,7.57360303119633,7.47664367517817,7.55744313852663,150186.641063009,0.0,1.0
2009-12-21,14.17,14.2,13.67,13.67,85000,7.6328559709852,7.6490158636549,7.36352442649031,7.36352442649031,157798.077754707,0.0,1.0
2009-12-22,14.11,14.2,13.98,14.15,55400,7.60053618564582,7.6490158636549,7.53050998407715,7.62208270920541,102847.217736597,0.0,1.0
2009-12-23,14.3,14.3,14.05,14.06,52200,7.70288217255388,7.70288217255388,7.56821640030643,7.57360303119633,96906.5842211257,0.0,1.0
2009-12-24,14.7999,14.8,14.2,14.2,49000,7.97215985073987,7.97221371704877,7.6490158636549,7.6490158636549,90965.9507056544,0.0,1.0
2009-12-28,14.8,14.84,14.55,14.8,75800,7.97221371704877,7.99376024060836,7.83754794480132,7.97221371704877,140718.756397727,0.0,1.0
2009-12-29,14.71,14.9,14.71,14.85,56000,7.92373403903969,8.02608002594775,7.92373403903969,7.99914687149826,103961.086520748,0.0,1.0
2009-12-30,14.46,14.69,14.3,14.5,54000,7.78906826679224,7.91296077725989,7.70288217255388,7.81061479035183,100248.190573578,0.0,1.0
2009-12-31,14.41,14.51,14.22,14.38,27600,7.76213511234275,7.81600142124173,7.65978912543469,7.74597521967306,51237.96407094,0.0,1.0
2010-01-04,14.75,14.86,14.39,14.39,156200,7.94528056259928,8.00453350238815,7.75136185056296,7.75136185056296,289977.173473943,0.0,1.0
2010-01-05,15.41,15.41,14.75,14.8,191100,8.30079820133253,8.30079820133253,7.94528056259928,7.97221371704877,354767.207752052,0.0,1.0
2010-01-06,15.48,15.61,15.35,15.5,186400,8.33850461756182,8.40853081913049,8.26847841599315,8.34927787934161,346041.902276204,0.0,1.0
2010-01-07,15.89,15.97,15.43,15.43,139300,8.55935648404763,8.60244953116681,8.31157146311233,8.31157146311233,258603.20272036,0.0,1.0
2010-01-08,15.6,15.87,15.56,15.66,91600,8.40314418824059,8.54858322226783,8.381597664681,8.43546397357998,170050.634380366,0.0,1.0
2010-01-11,15.55,15.7,15.46,15.46,88300,8.3762110337911,8.45701049713957,8.32773135578202,8.32773135578202,163924.356067536,0.0,1.0
2010-01-12,15.08,15.5,15.05,15.26,74800,8.1230393819659,8.34927787934161,8.10687948929621,8.21999873798407,138862.308424142,0.0,1.0
2010-01-13,15.16,15.39,14.72,14.91,185100,8.16613242908509,8.29002493955274,7.92912066992958,8.03146665683764,343628.519910543,0.0,1.0
2010-01-14,15.3,15.39,14.99,15.02,38300,8.24154526154366,8.29002493955274,8.07455970395682,8.09071959662652,71101.9573882972,0.0,1.0
2010-01-15,15.29,15.44,15.13,15.13,65000,8.23615863065376,8.31695809400223,8.1499725364154,8.1499725364154,120669.118283011,0.0,1.0
2010-01-19,15.03,15.25,14.91,15.25,73500,8.09610622751642,8.21461210709417,8.03146665683764,8.21461210709417,136448.926058482,0.0,1.0
2010-01-20,14.77,14.86,14.5,14.76,43400,7.95605382437907,8.00453350238815,7.81061479035183,7.95066719348918,80569.8420535796,0.0,1.0
2010-01-21,13.92,14.64,13.75,14.55,391900,7.49819019873776,7.8860276228104,7.4066174736095,7.83754794480132,727541.960847877,0.0,1.0
2010-01-22,13.44,13.71,13.33,13.7,207800,7.23963191602266,7.38507095004991,7.18037897623379,7.37968431916001,385769.888910918,0.0,1.0
2010-01-25,12.72,12.83,12.1001,12.48,636100,6.85179449195002,6.9110474317389,6.51787724308526,6.72251535059247,1180886.55599728,0.0,1.0
2010-01-26,12.67,12.99,12.19,12.23,324700,6.82486133750053,6.99723352597726,6.56630305478544,6.58784957834503,602788.657022979,0.0,1.0
2010-01-27,12.49,12.63,12.42,12.5,128700,6.72790198148237,6.80331481394094,6.69019556525309,6.73328861237227,238924.854200362,0.0,1.0
2010-01-28,12.44,12.56,12.1,12.1,90900,6.70096882703288,6.76560839771166,6.51782337677636,6.51782337677636,168751.120798857,0.0,1.0
2010-01-29,11.95,12.46,11.72,12.32,155200,6.43702391342789,6.71174208881268,6.31313140296024,6.63632925635411,288120.725500358,0.0,1.0
2010-02-01,11.99,12.26,11.72,11.82,186100,6.45857043698748,6.60400947101472,6.31313140296024,6.36699771185922,345484.967884128,0.0,1.0
2010-02-02,12.34,12.49,11.98,11.98,94100,6.6471025181339,6.72790198148237,6.45318380609758,6.45318380609758,174691.754314328,0.0,1.0
2010-02-03,12.21,12.38,12.15,12.28,53000,6.57707631656523,6.6686490416935,6.54475653122585,6.61478273279452,98391.7425999936,0.0,1.0
2010-02-04,11.82,12.09,11.69,12.09,89100,6.36699771185922,6.51243674588646,6.29697151029055,6.51243674588646,165409.514446404,0.0,1.0
2010-02-05,11.64,11.74,11.1801,11.65,175000,6.27003835584106,6.32390466474004,6.02230720121466,6.27542498673095,324878.395377337,0.0,1.0
2010-02-08,11.51,11.9,11.43,11.43,91000,6.20001215427239,6.4100907589784,6.1569191071532,6.1569191071532,168936.765596215,0.0,1.0
2010-02-09,11.53,11.7,11.42,11.5,142000,6.21078541605218,6.30235814118044,6.1515324762633,6.19462552338249,263615.612249039,0.0,1.0
2010-02-10,11.17,11.59,11.05,11.46,173100,6.01686670401586,6.24310520139157,5.95222713333709,6.1730789998229,321351.144227526,0.0,1.0
2010-02-11,12.16,12.229,11.2,11.2,119000,6.55014316211574,6.58731091525604,6.03302659668555,6.03302659668555,220917.308856589,0.0,1.0
2010-02-12,12.72,12.764,12.1,12.1,131600,6.85179449195002,6.87549566786557,6.51782337677636,6.51782337677636,244308.553323758,0.0,1.0
2010-02-16,12.87,12.94,12.73,12.73,120200,6.93259395529849,6.97030037152777,6.85718112283992,6.85718112283992,223145.046424891,0.0,1.0
2010-02-17,12.91,12.99,12.8,12.99,84700,6.95414047885808,6.99723352597726,6.8948875390692,6.99723352597726,157241.143362631,0.0,1.0
2010-02-18,13.05,13.08,12.7513,12.8,38800,7.02955331131665,7.04571320398634,6.8686546466354,6.8948875390692,72030.1813750896,0.0,1.0
2010-02-19,13.1,13.2,12.82,12.82,57300,7.05648646576614,7.11035277466512,6.905660800849,6.905660800849,106374.468886408,0.0,1.0
2010-02-22,13.16,13.2,12.98,13.06,54400,7.08880625110552,7.11035277466512,6.99184689508736,7.03493994220655,100990.769763012,0.0,1.0
2010-02-23,12.91,13.03,12.81,12.95,58800,6.95414047885808,7.01878004953685,6.9002741699591,6.97568700241767,109159.140846785,0.0,1.0
2010-02-24,12.86,12.91,12.63,12.83,46200,6.92720732440859,6.95414047885808,6.80331481394094,6.9110474317389,85767.896379617,0.0,1.0
2010-02-25,12.71,12.85,12.51,12.51,67600,6.84640786106012,6.92182069351869,6.73867524326217,6.73867524326217,125495.883014331,0.0,1.0
2010-02-26,12.84,12.8501,12.74,12.74,28300,6.91643406262879,6.92187455982759,6.86256775372982,6.86256775372982,52537.4776524494,0.0,1.0
2010-03-01,13.11,13.237,12.868,12.99,67400,7.06187309665604,7.13028330895774,6.93151662912051,6.99723352597726,125124.593419614,0.0,1.0
2010-03-02,13.58,13.71,13.11,13.11,94400,7.31504474848123,7.38507095004991,7.06187309665604,7.06187309665604,175248.688706404,0.0,1.0
2010-03-03,13.55,13.67,13.29,13.59,76300,7.29888485581154,7.36352442649031,7.1588324526742,7.32043137937113,141646.980384519,0.0,1.0
2010-03-04,13.79,13.86,13.44,13.6,54800,7.42816399716909,7.46587041339837,7.23963191602266,7.32581801026103,101733.348952446,0.0,1.0
2010-03-05,14.06,14.18,13.801,13.87,74900,7.57360303119633,7.6382426018751,7.43408929114798,7.47125704428827,139047.9532215,0.0,1.0
2010-03-08,13.21,13.54,12.65,13.5,315400,7.11573940555501,7.29349822492164,6.81408807572074,7.27195170136205,585523.690868641,0.0,1.0
2010-03-09,13.44,13.49,13.0,13.19,128600,7.23963191602266,7.26656507047215,7.00262015686716,7.10496614377522,238739.209403003,0.0,1.0
2010-03-10,13.37,13.4,13.15,13.33,42600,7.20192549979338,7.21808539246307,7.08341962021563,7.18037897623379,79084.6836747118,0.0,1.0
2010-03-11,13.01,13.32,13.0,13.21,49600,7.00800678775706,7.17499234534389,7.00262015686716,7.11573940555501,92079.8194898052,0.0,1.0
2010-03-12,13.07,13.219,12.92,12.92,40700,7.04032657309644,7.12058737335592,6.95952710974798,6.95952710974798,75557.4325249008,0.0,1.0
2010-03-15,12.85,13.01,12.68,13.01,74500,6.92182069351869,7.00800678775706,6.83024796839043,7.00800678775706,138305.374032066,0.0,1.0
2010-03-16,12.88,12.93,12.7,12.9,75000,6.93798058618839,6.96491374063787,6.84102123017022,6.94875384796818,139233.598018859,0.0,1.0
2010-03-17,12.83,13.24,12.73,12.9,72700,6.9110474317389,7.13189929822471,6.85718112283992,6.94875384796818,134963.767679614,0.0,1.0
2010-03-18,12.82,13.0399,12.8,12.89,60100,6.905660800849,7.02411281411785,6.8948875390692,6.94336721707828,111572.523212445,0.0,1.0
2010-03-19,12.66,12.95,12.64,12.95,76500,6.81947470661063,6.97568700241767,6.80870144483084,6.97568700241767,142018.269979236,0.0,1.0
2010-03-22,12.89,12.91,12.62,12.62,42000,6.94336721707828,6.95414047885808,6.79792818305104,6.79792818305104,77970.814890561,0.0,1.0
2010-03-23,13.45,13.5,12.92,12.92,74600,7.24501854691256,7.27195170136205,6.95952710974798,6.95952710974798,138491.018829425,0.0,1.0
2010-03-24,13.415,13.75,13.22,13.47,65900,7.22616533879792,7.4066174736095,7.12112603644491,7.25579180869236,122339.921459237,0.0,1.0
2010-03-25,13.65,13.75,13.34,13.43,66300,7.35275116471052,7.4066174736095,7.18576560712369,7.23424528513277,123082.500648671,0.0,1.0
2010-03-26,13.74,13.85,13.5801,13.62,53400,7.4012308427196,7.46048378250847,7.31509861479013,7.33659127204082,99134.3217894274,0.0,1.0
2010-03-29,14.17,14.3,13.84,13.9,90900,7.6328559709852,7.70288217255388,7.45509715161858,7.48741693695796,168751.120798857,0.0,1.0
2010-03-30,13.87,14.18,13.86,14.18,17800,7.47125704428827,7.6382426018751,7.46587041339837,7.6382426018751,33044.7739298091,0.0,1.0
2010-03-31,13.94,14.33,13.7995,13.85,47900,7.50896346051755,7.71904206522357,7.43328129651449,7.46048378250847,88923.8579347112,0.0,1.0
2010-04-01,13.95,14.01,13.81,13.95,47700,7.51435009140745,7.54666987674684,7.43893725894888,7.51435009140745,88552.5683399942,0.0,1.0
2010-04-05,13.75,13.99,13.69,13.95,52400,7.4066174736095,7.53589661496704,7.37429768827011,7.51435009140745,97277.8738158426,0.0,1.0
2010-04-06,13.8798,13.93,13.76,13.8,35900,7.47653594256037,7.50357682962766,7.41200410449939,7.43355062805899,66646.4822516937,0.0,1.0
2010-04-07,13.86,13.98,13.75,13.84,70200,7.46587041339837,7.53050998407715,7.4066174736095,7.45509715161858,130322.647745652,0.0,1.0
2010-04-08,13.96,13.97,13.73,13.73,29100,7.51973672229735,7.52512335318725,7.3958442118297,7.3958442118297,54022.6360313172,0.0,1.0
2010-04-09,13.94,14.0,13.8135,13.92,33100,7.50896346051755,7.54128324585694,7.44082257976035,7.49819019873776,61448.4279256564,0.0,1.0
2010-04-12,14.19,14.19,13.9,13.9,27900,7.643629232765,7.643629232765,7.48741693695796,7.48741693695796,51794.8984630155,0.0,1.0
2010-04-13,13.94,14.16,13.9,14.08,27000,7.50896346051755,7.62746934009531,7.48741693695796,7.58437629297612,50124.0952867892,0.0,1.0
2010-04-14,14.04,14.11,13.86,14.1,25800,7.56282976941653,7.60053618564582,7.46587041339837,7.59514955475592,47896.3577184874,0.0,1.0
2010-04-15,13.9,14.04,13.86,13.89,26300,7.48741693695796,7.56282976941653,7.46587041339837,7.48203030606807,48824.5817052798,0.0,1.0
2010-04-16,13.94,14.13,13.5,13.83,72500,7.50896346051755,7.61130944742561,7.27195170136205,7.44971052072868,134592.478084897,0.0,1.0
2010-04-19,13.87,14.11,13.8,13.94,26600,7.47125704428827,7.60053618564582,7.43355062805899,7.50896346051755,49381.5160973552,0.0,1.0
2010-04-20,14.03,14.0699,13.82,13.91,32400,7.55744313852663,7.57893579577733,7.44432388983878,7.49280356784786,60148.914344147,0.0,1.0
2010-04-21,14.07,14.2499,13.98,14.1,63000,7.57898966208623,7.67589515179549,7.53050998407715,7.59514955475592,116956.222335841,0.0,1.0
2010-04-22,14.15,14.15,13.71,13.91,57200,7.62208270920541,7.62208270920541,7.38507095004991,7.49280356784786,106188.82408905,0.0,1.0
2010-04-23,14.27,14.39,14.0,14.05,59400,7.68672227988418,7.75136185056296,7.54128324585694,7.56821640030643,110273.009630936,0.0,1.0
2010-04-26,14.5,14.5,14.22,14.35,73400,7.81061479035183,7.81061479035183,7.65978912543469,7.72981532700336,136263.281261123,0.0,1.0
2010-04-27,13.81,14.47,13.8001,14.38,30000,7.43893725894888,7.79445489768214,7.43360449436788,7.74597521967306,55693.4392075435,0.0,1.0
2010-04-28,13.83,13.94,13.1901,13.61,85400,7.44971052072868,7.50896346051755,7.10502001008412,7.33120464115093,158540.656944141,0.0,1.0
2010-04-29,14.07,14.14,13.91,13.91,26000,7.57898966208623,7.61669607831551,7.49280356784786,7.49280356784786,48267.6473132044,0.0,1.0
2010-04-30,14.03,14.408,14.03,14.11,36500,7.55744313852663,7.76105778616477,7.55744313852663,7.60053618564582,67760.3510358447,0.0,1.0
2010-05-03,14.23,14.27,14.06,14.17,23700,7.66517575632459,7.68672227988418,7.57360303119633,7.6328559709852,43997.8169739594,0.0,1.0
2010-05-04,13.6,14.23,13.45,14.23,42300,7.32581801026103,7.66517575632459,7.24501854691256,7.66517575632459,78527.7492826363,0.0,1.0
2010-05-05,13.52,13.9799,13.49,13.49,55500,7.28272496314185,7.53045611776825,7.26656507047215,7.26656507047215,103032.862533955,0.0,1.0
2010-05-06,12.67,13.64,12.49,13.52,104400,6.82486133750053,7.34736453382062,6.72790198148237,7.28272496314185,193813.168442251,0.0,1.0
2010-05-07,12.36,12.695,11.5,12.6,151400,6.6578757799137,6.83832791472528,6.19462552338249,6.78715492127125,281066.223200736,0.0,1.0
2010-05-10,13.41,13.46,12.5,12.5,56100,7.22347202335297,7.25040517780246,6.73328861237227,6.73328861237227,104146.731318106,0.0,1.0
2010-05-11,13.34,13.51,12.91,13.2,47300,7.18576560712369,7.27733833225195,6.95414047885808,7.11035277466512,87809.9891505602,0.0,1.0
2010-05-12,13.39,13.43,13.064,13.3,71200,7.21269876157317,7.23424528513277,7.03709459456251,7.16421908356409,132179.095719237,0.0,1.0
2010-05-13,13.43,13.72,13.16,13.16,25100,7.23424528513277,7.3904575809398,7.08880625110552,7.08880625110552,46596.844136978,0.0,1.0
2010-05-14,12.93,13.5,12.88,13.48,70700,6.96491374063787,7.27195170136205,6.93798058618839,7.26117843958226,131250.871732444,0.0,1.0
2010-05-17,12.68,13.01,12.51,12.72,64400,6.83024796839043,7.00800678775706,6.73867524326217,6.85179449195002,119555.24949886,0.0,1.0
2010-05-18,12.74,12.94,12.03,12.69,88200,6.86256775372982,6.97030037152777,6.48011696054707,6.83563459928033,163738.711270178,0.0,1.0
2010-05-19,12.31,12.65,12.17,12.65,58400,6.63094262546421,6.81408807572074,6.55552979300564,6.81408807572074,108416.561657351,0.0,1.0
2010-05-20,11.28,12.2,11.23,12.2,214200,6.07611964380474,6.57168968567533,6.04918648935525,6.57168968567533,397651.15594186,0.0,1.0
2010-05-21,11.68,11.8,10.95,11.1,107600,6.29158487940065,6.35622445007942,5.89836082443811,5.97916028778657,199753.801957723,0.0,1.0
2010-05-24,11.75,12.0,11.5,11.66,46200,6.32929129562993,6.46395706787738,6.19462552338249,6.28081161762085,85767.8963796171,0.0,1.0
2010-05-25,11.36,11.48,11.03,11.24,82000,6.11921269092392,6.18385226160269,5.94145387155729,6.05457312024514,152228.733833952,0.0,1.0
2010-05-26,11.84,12.06,11.41,11.41,79300,6.37777097363901,6.49627685321677,6.14614584537341,6.14614584537341,147216.324305273,0.0,1.0
2010-05-27,12.52,12.55,11.81,11.84,45100,6.74406187415206,6.76022176682176,6.36161108096932,6.37777097363901,83725.8036086738,0.0,1.0
2010-05-28,12.21,12.53,11.98,12.35,34600,6.57707631656523,6.74944850504196,6.45318380609758,6.6524891490238,64233.0998860336,0.0,1.0
2010-06-01,12.0,12.42,12.0,12.11,29000,6.46395706787738,6.69019556525309,6.46395706787738,6.52321000766625,53836.9912339587,0.0,1.0
2010-06-02,12.19,12.289,11.84,12.0,26000,6.56630305478544,6.61963070059543,6.37777097363901,6.46395706787738,48267.6473132044,0.0,1.0
2010-06-03,12.38,12.46,12.03,12.08,26900,6.6686490416935,6.71174208881268,6.48011696054707,6.50705011499656,49938.4504894307,0.0,1.0
2010-06-04,11.77,12.3,11.7,11.75,29500,6.34006455740973,6.62555599457431,6.30235814118044,6.32929129562993,54765.2152207511,0.0,1.0
2010-06-07,11.63,11.94,11.62,11.85,31200,6.26465172495116,6.43163728253799,6.25926509406126,6.38315760452891,57921.1767758452,0.0,1.0
2010-06-08,11.6,11.875,11.44,11.73,20900,6.24849183228147,6.39662418175366,6.1623057380431,6.31851803385014,38799.762647922,0.0,1.0
2010-06-09,11.6,12.13,11.45,11.92,31300,6.24849183228147,6.53398326944605,6.167692368933,6.4208640207582,58106.8215732037,0.0,1.0
2010-06-10,11.55,11.77,11.47,11.6,48200,6.22155867783198,6.34006455740973,6.17846563071279,6.24849183228147,89480.7923267865,0.0,1.0
2010-06-11,11.94,12.02,11.45,11.45,49000,6.43163728253799,6.47473032965717,6.167692368933,6.167692368933,90965.9507056544,0.0,1.0
2010-06-14,12.23,12.45,12.17,12.24,50300,6.58784957834503,6.70635545792278,6.55552979300564,6.59323620923493,93379.3330713146,0.0,1.0
2010-06-15,12.59,12.59,12.09,12.22,60000,6.78176829038135,6.78176829038135,6.51243674588646,6.58246294745513,111386.878415087,0.0,1.0
2010-06-16,12.54,12.64,12.21,12.6,58100,6.75483513593186,6.80870144483084,6.57707631656523,6.78715492127125,107859.627265276,0.0,1.0
2010-06-17,12.11,12.4999,12.06,12.42,48500,6.52321000766625,6.73323474606337,6.49627685321677,6.69019556525309,90037.7267188621,0.0,1.0
2010-06-18,11.97,12.19,11.81,12.03,102100,6.44779717520769,6.56630305478544,6.36161108096932,6.48011696054707,189543.338103006,0.0,1.0
2010-06-21,11.93,12.59,11.8,12.2,58700,6.42625065164809,6.78176829038135,6.35622445007942,6.57168968567533,108973.496049427,0.0,1.0
2010-06-22,12.4,12.45,11.86,11.86,63700,6.67942230347329,6.70635545792278,6.38854423541881,6.38854423541881,118255.735917351,0.0,1.0
2010-06-23,12.83,12.84,11.99,12.21,247000,6.9110474317389,6.91643406262879,6.45857043698748,6.57707631656523,458542.649475441,0.0,1.0
2010-06-24,12.78,13.25,12.78,12.83,62800,6.88411427728941,7.13728592911461,6.88411427728941,6.9110474317389,116584.932741124,0.0,1.0
2010-06-25,12.59,13.05,12.59,12.9,60700,6.78176829038135,7.02955331131665,6.78176829038135,6.94875384796818,112686.391996596,0.0,1.0
2010-06-28,12.37,12.804,12.35,12.5,36800,6.6632624108036,6.89704219142516,6.6524891490238,6.73328861237227,68317.28542792,0.0,1.0
2010-06-29,12.3,12.4,12.035,12.2,142800,6.62555599457431,6.67942230347329,6.48281027599202,6.57168968567533,265100.770627907,0.0,1.0
2010-06-30,12.14,12.46,12.0104,12.24,55000,6.53936990033595,6.71174208881268,6.46955916400287,6.59323620923493,102104.638547163,0.0,1.0
2010-07-01,12.19,12.25,11.85,12.09,84300,6.56630305478544,6.59862284012482,6.38315760452891,6.51243674588646,156498.564173197,0.0,1.0
2010-07-02,12.3,12.39,12.04,12.04,25400,6.62555599457431,6.67403567258339,6.48550359143697,6.48550359143697,47153.7785290535,0.0,1.0
2010-07-06,12.48,13.002,12.41,12.64,48100,6.72251535059247,7.00369748304514,6.68480893436319,6.80870144483084,89295.1475294281,0.0,1.0
2010-07-07,12.67,12.7,12.1801,12.62,20100,6.82486133750053,6.84102123017022,6.56097029020444,6.79792818305104,37314.6042690542,0.0,1.0
2010-07-08,12.93,12.99,12.52,12.54,26800,6.96491374063787,6.99723352597726,6.74406187415206,6.75483513593186,49752.8056920722,0.0,1.0
2010-07-09,13.41,13.41,12.81,12.96,144800,7.22347202335297,7.22347202335297,6.9002741699591,6.98107363330757,268813.666575077,0.0,1.0
2010-07-12,13.12,13.43,13.05,13.3,29700,7.06725972754593,7.23424528513277,7.02955331131665,7.16421908356409,55136.5048154681,0.0,1.0
2010-07-13,13.12,13.43,13.04,13.16,38200,7.06725972754593,7.23424528513277,7.02416668042675,7.08880625110552,70916.3125909388,0.0,1.0
2010-07-14,13.21,13.43,13.04,13.04,23300,7.11573940555501,7.23424528513277,7.02416668042675,7.02416668042675,43255.2377845255,0.0,1.0
2010-07-15,13.08,13.37,13.01,13.07,32300,7.04571320398634,7.20192549979338,7.00800678775706,7.04032657309644,59963.2695467885,0.0,1.0
2010-07-16,12.79,13.12,12.7,13.12,28100,6.88950090817931,7.06725972754593,6.84102123017022,7.06725972754593,52166.1880577324,0.0,1.0
2010-07-19,12.57,12.86,12.49,12.84,21100,6.77099502860155,6.92720732440859,6.72790198148237,6.91643406262879,39171.052242639,0.0,1.0
2010-07-20,12.95,13.09,12.331,12.43,86900,6.97568700241767,7.05109983487624,6.642254550333,6.69558219614298,161325.328904518,0.0,1.0
2010-07-21,12.84,12.9,12.37,12.86,34900,6.91643406262879,6.94875384796818,6.6632624108036,6.92720732440859,64790.034278109,0.0,1.0
2010-07-22,13.01,13.52,12.46,13.09,346200,7.00800678775706,7.28272496314185,6.71174208881268,7.05109983487624,642702.288455052,0.0,1.0
2010-07-23,13.17,13.27,12.92,13.01,15100,7.09419288199542,7.1480591908944,6.95952710974798,7.00800678775706,28032.3644011302,0.0,1.0
2010-07-26,13.25,13.29,13.0101,13.03,21700,7.13728592911461,7.1588324526742,7.00806065406596,7.01878004953685,40284.9210267898,0.0,1.0
2010-07-27,13.02,13.36,12.9,13.26,25800,7.01339341864696,7.19653886890348,6.94875384796818,7.1426725600045,47896.3577184874,0.0,1.0
2010-07-28,12.93,12.95,12.79,12.88,18600,6.96491374063787,6.97568700241767,6.88950090817931,6.93798058618839,34529.932308677,0.0,1.0
2010-07-29,12.95,13.09,12.66,13.04,12300,6.97568700241767,7.05109983487624,6.81947470661063,7.02416668042675,22834.3100750928,0.0,1.0
2010-07-30,12.83,13.05,12.781,12.83,14100,6.9110474317389,7.02955331131665,6.8846529403784,6.9110474317389,26175.9164275454,0.0,1.0
2010-08-02,13.4,13.4,13.03,13.03,60300,7.21808539246307,7.21808539246307,7.01878004953685,7.01878004953685,111943.812807163,0.0,1.0
2010-08-03,13.6,13.7,13.36,13.41,55600,7.32581801026103,7.37968431916001,7.19653886890348,7.22347202335297,103218.507331314,0.0,1.0
2010-08-04,14.2,14.2,13.52,13.67,116100,7.6490158636549,7.6490158636549,7.28272496314185,7.36352442649031,215533.609733193,0.0,1.0
2010-08-05,14.04,14.4,13.98,14.21,115700,7.56282976941653,7.75674848145285,7.53050998407715,7.6544024945448,214791.03054376,0.0,1.0
2010-08-06,14.18,14.5,14.08,14.11,81900,7.6382426018751,7.81061479035183,7.58437629297612,7.60053618564582,152043.089036594,0.0,1.0
2010-08-09,14.16,14.21,14.0,14.13,64400,7.62746934009531,7.6544024945448,7.54128324585694,7.61130944742561,119555.24949886,0.0,1.0
2010-08-10,14.13,14.22,13.87,13.94,36100,7.61130944742561,7.65978912543469,7.47125704428827,7.50896346051755,67017.7718464107,0.0,1.0
2010-08-11,13.42,13.67,13.09,13.66,70600,7.22885865424287,7.36352442649031,7.05109983487624,7.35813779560042,131065.226935086,0.0,1.0
2010-08-12,13.59,13.72,13.09,13.2,43900,7.32043137937113,7.3904575809398,7.05109983487624,7.11035277466512,81498.066040372,0.0,1.0
2010-08-13,13.22,13.52,13.03,13.5,67500,7.12112603644491,7.28272496314185,7.01878004953685,7.27195170136205,125310.238216973,0.0,1.0
2010-08-16,13.21,13.29,13.02,13.22,37700,7.11573940555501,7.1588324526742,7.01339341864696,7.12112603644491,69988.0886041464,0.0,1.0
2010-08-17,13.63,13.8805,13.22,13.22,42100,7.34197790293072,7.47691300672266,7.12112603644491,7.12112603644491,78156.4596879194,0.0,1.0
2010-08-18,14.11,14.17,13.45,13.7,73500,7.60053618564582,7.6328559709852,7.24501854691256,7.37968431916001,136448.926058482,0.0,1.0
2010-08-19,13.93,14.23,13.78,14.13,58200,7.50357682962766,7.66517575632459,7.42277736627919,7.61130944742561,108045.272062634,0.0,1.0
2010-08-20,13.96,14.0,13.7,13.96,36600,7.51973672229735,7.54128324585694,7.37968431916001,7.51973672229735,67945.9958332031,0.0,1.0
2010-08-23,14.05,14.1,13.88,14.0,38200,7.56821640030643,7.59514955475592,7.47664367517817,7.54128324585694,70916.3125909387,0.0,1.0
2010-08-24,13.4,14.04,13.4,13.98,65900,7.21808539246307,7.56282976941653,7.21808539246307,7.53050998407715,122339.921459237,0.0,1.0
2010-08-25,13.27,13.39,13.13,13.21,78500,7.1480591908944,7.21269876157317,7.07264635843583,7.11573940555501,145731.165926406,0.0,1.0
2010-08-26,13.35,13.75,13.35,13.4,21900,7.19115223801358,7.4066174736095,7.19115223801358,7.21808539246307,40656.2106215068,0.0,1.0
2010-08-27,13.6,13.79,13.37,13.38,97700,7.32581801026103,7.42816399716909,7.20192549979338,7.20731213068328,181374.967019233,0.0,1.0
2010-08-30,13.59,14.05,13.52,13.68,112500,7.32043137937113,7.56821640030643,7.28272496314185,7.36891105738021,208850.397028288,0.0,1.0
2010-08-31,13.82,13.92,13.48,13.51,36100,7.44432388983878,7.49819019873776,7.26117843958226,7.27733833225195,67017.7718464107,0.0,1.0
2010-09-01,14.16,14.32,13.92,14.02,77500,7.62746934009531,7.71365543433367,7.49819019873776,7.55205650763674,143874.717952821,0.0,1.0
2010-09-02,14.23,14.3,13.95,14.01,34800,7.66517575632459,7.70288217255388,7.51435009140745,7.54666987674684,64604.3894807505,0.0,1.0
2010-09-03,14.51,14.67,14.25,14.3,142800,7.81600142124173,7.90218751548009,7.67594901810439,7.70288217255388,265100.770627907,0.0,1.0
2010-09-07,14.44,14.66,14.2,14.54,58300,7.77829500501244,7.8968008845902,7.6490158636549,7.83216131391142,108230.916859993,0.0,1.0
2010-09-08,14.38,14.71,14.34,14.54,57200,7.74597521967306,7.92373403903969,7.72442869611347,7.83216131391142,106188.82408905,0.0,1.0
2010-09-09,14.86,14.89,14.52,14.53,65700,8.00453350238815,8.02069339505785,7.82138805213163,7.82677468302153,121968.63186452,0.0,1.0
2010-09-10,14.97,14.97,14.61,14.9,79700,8.06378644217703,8.06378644217703,7.86986773014071,8.02608002594775,147958.903494707,0.0,1.0
2010-09-13,15.6,15.6,15.02,15.1,209800,8.40314418824059,8.40314418824059,8.09071959662652,8.1338126437457,389482.784858088,0.0,1.0
2010-09-14,15.33,15.79,15.21,15.79,121700,8.25770515421335,8.50549017514865,8.19306558353458,8.50549017514865,225929.718385268,0.0,1.0
2010-09-15,15.01,15.3,15.0,15.13,73400,8.08533296573662,8.24154526154366,8.07994633484672,8.1499725364154,136263.281261123,0.0,1.0
2010-09-16,14.88,15.27,14.84,15.15,134700,8.01530676416795,8.22538536887396,7.99376024060836,8.16074579819519,250063.54204187,0.0,1.0
2010-09-17,14.45,15.02,14.21,14.95,131100,7.78368163590234,8.09071959662652,7.6544024945448,8.05301318039723,243380.329336965,0.0,1.0
2010-09-20,14.95,15.18,14.42,14.45,115700,8.05301318039723,8.17690569086488,7.76752174323265,7.78368163590234,214791.03054376,0.0,1.0
2010-09-21,15.02,15.15,14.54,14.9,83500,8.09071959662652,8.16074579819519,7.83216131391142,8.02608002594775,155013.405794329,0.0,1.0
2010-09-22,15.01,15.19,14.96,15.01,69800,8.08533296573662,8.18229232175478,8.05839981128713,8.08533296573662,129580.068556218,0.0,1.0
2010-09-23,16.03,16.06,14.8,14.8,230500,8.6347693165062,8.65092920917589,7.97221371704877,7.97221371704877,427911.257911293,0.0,1.0
2010-09-24,16.58,16.741,16.07,16.08,165500,8.93103401545058,9.01775877277793,8.65631584006579,8.66170247095569,307242.139628282,0.0,1.0
2010-09-27,16.07,16.427,16.04,16.33,85300,8.65631584006579,8.84861856283514,8.6401559473961,8.79636824320313,158355.012146782,0.0,1.0
2010-09-28,16.48,16.5,16.0,16.19,123200,8.8771677065516,8.8879409683314,8.6186094238365,8.72095541074456,228714.390345645,0.0,1.0
2010-09-29,16.41,16.5,16.1301,16.43,59100,8.83946129032232,8.8879409683314,8.68868949171407,8.85023455210211,109716.075238861,0.0,1.0
2010-09-30,16.04,16.68,16.0,16.61,95600,8.6401559473961,8.98490032434955,8.6186094238365,8.94719390812027,177476.426274705,0.0,1.0
2010-10-01,17.0,17.15,16.11,16.22,163800,9.15727251282629,9.23807197617475,8.67786236362538,8.73711530341425,304086.178073187,0.0,1.0
2010-10-04,16.47,17.0,16.45,17.0,77100,8.8717810756617,9.15727251282629,8.8610078138819,9.15727251282629,143132.138763387,0.0,1.0
2010-10-05,17.45,17.56,16.66,16.79,204800,9.39967090287169,9.45892384266056,8.97412706256976,9.04415326413843,380200.544990164,0.0,1.0
2010-10-06,16.925,17.644,16.9,17.58,71800,9.11687278115205,9.5041715421357,9.10340620392731,9.46969710444036,133292.964503388,0.0,1.0
2010-10-07,16.71,17.25,16.61,17.1,111900,9.00106021701925,9.29193828507373,8.94719390812027,9.21113882172526,207736.528244137,0.0,1.0
2010-10-08,17.19,17.45,16.76,16.82,204200,9.25961849973434,9.39967090287169,9.02799337146874,9.06031315680812,379086.676206013,0.0,1.0
2010-10-11,17.3,17.67,17.19,17.3,160200,9.31887143952322,9.51817678244944,9.25961849973434,9.31887143952322,297402.965368282,0.0,1.0
2010-10-12,18.06,18.2,17.1,17.42,303400,9.72825538715545,9.80366821961402,9.21113882172526,9.38351101020199,563246.315185624,0.0,1.0
2010-10-13,18.82,19.1,18.21,18.3,329200,10.1376393347877,10.2884649997048,9.80905485050392,9.857534528513,611142.67290411,0.0,1.0
2010-10-14,19.0,19.09,18.58,18.85,167700,10.2345986908058,10.2830783688149,10.0083601934301,10.1537992274574,311326.32517017,0.0,1.0
2010-10-15,19.0,19.11,18.721,18.96,71200,10.2345986908058,10.2938516305947,10.0843116889777,10.2130521672463,132179.095719237,0.0,1.0
2010-10-18,18.73,18.99,18.5,18.81,69400,10.0891596567786,10.2292120599159,9.96526714631096,10.1322527038978,128837.489366784,0.0,1.0
2010-10-19,18.49,18.87,18.324,18.63,105200,9.95988051542106,10.1645724892372,9.87046244264876,10.0352933478796,195298.326821119,0.0,1.0
2010-10-20,18.82,19.06,18.33,18.49,67300,10.1376393347877,10.2669184761452,9.87369442118269,9.95988051542106,124938.948622256,0.0,1.0
2010-10-21,18.85,19.1,18.65,18.77,48100,10.1537992274574,10.2884649997048,10.0460666096594,10.1107061803382,89295.147529428,0.0,1.0
2010-10-22,18.51,18.87,18.37,18.85,84400,9.97065377720086,10.1645724892372,9.89524094474229,10.1537992274574,156684.208970556,0.0,1.0
2010-10-25,19.03,19.18,18.61,18.64,139600,10.2507585834755,10.331558046824,10.0245200860998,10.0406799787695,259160.137112437,0.0,1.0
2010-10-26,19.03,19.13,18.77,18.99,63800,10.2507585834755,10.3046248923745,10.1107061803382,10.2292120599159,118441.38071471,0.0,1.0
2010-10-27,19.74,19.9,18.97,19.04,488400,10.6332093766583,10.7193954708967,10.2184387981362,10.2561452143654,906689.190298807,0.0,1.0
2010-10-28,19.67,20.07,19.43,19.84,295000,10.595502960429,10.8109681960249,10.4662238190715,10.6870756855573,547652.152207511,0.0,1.0
2010-10-29,19.67,19.73,19.2,19.67,125200,10.595502960429,10.6278227457684,10.3423313086038,10.595502960429,232427.286292815,0.0,1.0
2010-11-01,19.32,19.93,19.32,19.93,107000,10.4069708792826,10.7355553635663,10.4069708792826,10.7355553635663,198639.933173571,0.0,1.0
2010-11-02,19.26,19.7,19.16,19.39,182100,10.3746510939432,10.6116628530987,10.3207847850442,10.4446772955119,338059.175989789,0.0,1.0
2010-11-03,19.23,19.526,19.05,19.2,108700,10.3584912012735,10.5179354756145,10.2615318452553,10.3423313086038,201795.894728666,0.0,1.0
2010-11-04,19.93,20.0,19.28,19.28,277100,10.7355553635663,10.7732617797956,10.385424355723,10.385424355723,514421.733480346,0.0,1.0
2010-11-05,19.88,19.98,19.7,19.95,136900,10.7086222091169,10.7624885180158,10.6116628530987,10.7463286253461,254147.727583756,0.0,1.0
2010-11-08,19.81,19.93,19.54,19.74,131300,10.6709157928876,10.7355553635663,10.5254767588603,10.6332093766583,243751.618931681,0.0,1.0
2010-11-09,19.36,19.909,19.26,19.75,227500,10.4285174028422,10.7242434386976,10.3746510939432,10.6385960075482,422341.913990537,0.0,1.0
2010-11-10,19.72,20.0,19.13,19.31,187800,10.6224361148785,10.7732617797956,10.3046248923745,10.4015842483927,348640.929439222,0.0,1.0
2010-11-11,18.8,19.89,18.65,19.89,175600,10.1268660730079,10.7140088400068,10.0460666096594,10.7140088400068,325992.264161488,0.0,1.0
2010-11-12,17.9,18.44,17.61,18.44,282800,9.64206929291709,9.93294736097157,9.48585699711005,9.93294736097157,525003.486929777,0.0,1.0
2010-11-15,17.9,18.09,17.7,17.76,105700,9.64206929291709,9.74441527982515,9.53433667511913,9.56665646045852,196226.550807912,0.0,1.0
2010-11-16,17.39,18.15,17.1,18.1,201000,9.3673511175323,9.77673506516453,9.21113882172526,9.74980191071505,373146.042690542,0.0,1.0
2010-11-17,17.12,17.37,16.91,17.36,109000,9.22191208350506,9.35657785575251,9.1087928348172,9.35119122486261,202352.829120741,0.0,1.0
2010-11-18,18.03,18.11,17.3701,17.52,155600,9.71209549448576,9.75518854160494,9.3566317220614,9.43737731910097,288863.304689792,0.0,1.0
2010-11-19,18.04,18.15,17.83,18.14,63700,9.71748212537566,9.77673506516453,9.6043628766878,9.77134843427464,118255.735917351,0.0,1.0
2010-11-22,18.5,18.69,17.82,18.14,124400,9.96526714631096,10.067613133219,9.59897624579791,9.77134843427464,230942.127913947,0.0,1.0
2010-11-23,18.31,18.49,17.9,18.47,118700,9.8629211594029,9.95988051542106,9.64206929291709,9.94910725364126,220360.374464514,0.0,1.0
2010-11-24,18.8,18.88,18.2,18.58,86800,10.1268660730079,10.1699591201271,9.80366821961402,10.0083601934301,161139.684107159,0.0,1.0
2010-11-26,18.83,18.95,18.2,18.2,64100,10.1430259656776,10.2076655363564,9.80366821961402,9.80366821961402,118998.315106784,0.0,1.0
2010-11-29,18.83,18.85,18.5,18.81,220100,10.1430259656776,10.1537992274574,9.96526714631096,10.1322527038978,408604.19898601,0.0,1.0
2010-11-30,18.81,19.04,18.72,19.0,277100,10.1322527038978,10.2561452143654,10.0837730258887,10.2345986908058,514421.733480343,0.0,1.0
2010-12-01,19.0,19.2,18.81,19.06,238900,10.2345986908058,10.3423313086038,10.1322527038978,10.2669184761452,443505.420889407,0.0,1.0
2010-12-02,19.0,19.05,18.6901,18.99,237000,10.2345986908058,10.2615318452553,10.0676669995279,10.2292120599159,439978.169739596,0.0,1.0
2010-12-03,19.0,19.17,18.84,18.9,219800,10.2345986908058,10.3261714159341,10.1484125965675,10.1807323819069,408047.264593937,0.0,1.0
2010-12-06,19.0,19.19,18.83,18.93,100300,10.2345986908058,10.3369446777139,10.1430259656776,10.1968922745766,186201.731750555,0.0,1.0
2010-12-07,18.91,19.17,18.75,19.17,186800,10.1861190127968,10.3261714159341,10.0999329185584,10.3261714159341,346784.481465637,0.0,1.0
2010-12-08,18.65,19.01,18.28,19.01,81500,10.0460666096594,10.2399853216957,9.84676126673321,10.2399853216957,151300.50984716,0.0,1.0
2010-12-09,18.77,19.0,18.65,18.65,38800,10.1107061803382,10.2345986908058,10.0460666096594,10.0460666096594,72030.1813750896,0.0,1.0
2010-12-10,18.96,18.99,18.59,18.75,94800,10.2130521672463,10.2292120599159,10.01374682432,10.0999329185584,175991.267895837,0.0,1.0
2010-12-13,18.99,19.08,18.8,19.01,97000,10.2292120599159,10.277691737925,10.1268660730079,10.2399853216957,180075.453437725,0.0,1.0
2010-12-14,18.84,19.06,18.78,19.0,96600,10.1484125965675,10.2669184761452,10.1160928112281,10.2345986908058,179332.87424829,0.0,1.0
2010-12-15,18.72,18.994,18.52,18.8,69600,10.0837730258887,10.2313667122719,9.97604040809075,10.1268660730079,129208.778961501,0.0,1.0
2010-12-16,18.96,19.01,18.51,18.61,97100,10.2130521672463,10.2399853216957,9.97065377720086,10.0245200860998,180261.098235082,0.0,1.0
2010-12-17,19.01,19.01,18.651,18.88,56400,10.2399853216957,10.2399853216957,10.0466052727484,10.1699591201271,104703.665710182,0.0,1.0
2010-12-20,18.36,19.02,18.33,19.0,120600,9.88985431385239,10.2453719525856,9.87369442118269,10.2345986908058,223887.625614325,0.0,1.0
2010-12-21,18.96,19.01,18.4,18.4,64100,10.2130521672463,10.2399853216957,9.91140083741198,9.91140083741198,118998.315106784,0.0,1.0
2010-12-22,18.97,19.06,18.84,19.06,51500,10.2184387981362,10.2669184761452,10.1484125965675,10.2669184761452,95607.070639616,0.0,1.0
2010-12-23,18.94,19.03,18.7,19.03,33300,10.2022789054665,10.2507585834755,10.0729997641089,10.2507585834755,61819.7175203731,0.0,1.0
2010-12-27,18.48,18.808,18.37,18.7,82500,9.95449388453116,10.1311753777198,9.89524094474229,10.0729997641089,153156.957820745,0.0,1.0
2010-12-28,18.1,18.6099,18.02,18.4,62500,9.74980191071505,10.0244662197909,9.70670886359586,9.91140083741198,116027.998349049,0.0,1.0
2010-12-29,18.29,18.3,17.91,18.19,102600,9.8521478976231,9.857534528513,9.64745592380699,9.79828158872413,190471.562089799,0.0,1.0
2010-12-30,18.54,18.6,18.05,18.3,43300,9.98681366987055,10.0191334552099,9.72286875626556,9.857534528513,80384.1972562211,0.0,1.0
2010-12-31,18.98,18.98,18.41,18.41,55100,10.2238254290261,10.2238254290261,9.91678746830188,9.91678746830188,102290.283344521,0.0,1.0
2011-01-03,18.72,19.03,18.7,19.0,101800,10.0837730258887,10.2507585834755,10.0729997641089,10.2345986908058,188986.403710931,0.0,1.0
2011-01-04,18.11,18.77,17.85,18.77,157200,9.75518854160494,10.1107061803382,9.6151361384676,10.1107061803382,291833.621447528,0.0,1.0
2011-01-05,18.52,18.65,17.97,18.12,120600,9.97604040809075,10.0460666096594,9.67977570914637,9.76057517249484,223887.625614325,0.0,1.0
2011-01-06,18.37,18.68,16.16,18.2,353000,10.0729125006885,10.2428963262309,8.86109232504769,9.97969556410074,643767.132848297,0.329838,1.0
2011-01-07,18.47,18.6,18.33,18.33,53300,10.1277459927989,10.1990295325425,10.0509791038443,10.0509791038443,97203.3659513154,0.0,1.0
2011-01-10,18.36,18.54,18.21,18.3,61900,10.0674291514775,10.1661294372763,9.98517891331179,10.0345290562112,112887.211114191,0.0,1.0
2011-01-11,18.53,18.71,18.26,18.58,55900,10.1606460880652,10.259346373864,10.012595659367,10.1880628341204,101944.993558696,0.0,1.0
2011-01-12,18.98,19.07,18.712,18.74,108200,10.4073968025622,10.4567469454616,10.2604430437062,10.2757964214971,197324.656584096,0.0,1.0
2011-01-13,18.93,19.0,18.9,19.0,78800,10.379980056507,10.4183635009843,10.3635300088738,10.4183635009843,143707.790562169,0.0,1.0
2011-01-14,18.92,19.27,18.85,19.01,216600,10.3744967072959,10.5664139296825,10.3361132628186,10.4238468501953,395014.053753376,0.0,1.0
2011-01-18,19.17,19.19,18.9,19.0,129000,10.511580437572,10.5225471359941,10.3635300088738,10.4183635009843,235257.677443146,0.0,1.0
2011-01-19,18.86,19.5,18.75,19.16,85900,10.3415966120297,10.6925309615365,10.2812797707082,10.506097088361,156656.081336171,0.0,1.0
2011-01-20,18.95,19.12,18.62,18.85,84600,10.3909467549291,10.4841636915168,10.2099962309646,10.3361132628186,154285.267532481,0.0,1.0
2011-01-21,18.84,19.09,18.75,19.09,26700,10.3306299136076,10.4677136438837,10.2812797707082,10.4677136438837,48692.8681219532,0.0,1.0
2011-01-24,18.87,18.972,18.55,18.75,42200,10.3470799612407,10.4030101231934,10.1716127864873,10.2812797707082,76960.2634736492,0.0,1.0
2011-01-25,19.0,19.11,18.54,18.58,69900,10.4183635009843,10.4786803423058,10.1661294372763,10.1880628341204,127476.834521518,0.0,1.0
2011-01-26,19.07,19.1,18.89,19.03,38000,10.4567469454616,10.4731969930947,10.3580466596628,10.4348135486174,69300.7111848025,0.0,1.0
2011-01-27,19.03,19.15,19.0,19.0,42000,10.4348135486174,10.50061373915,10.4183635009843,10.4183635009843,76595.5228884661,0.0,1.0
2011-01-28,17.94,19.06,17.6,19.05,191400,9.83712848461359,10.4512635962506,9.65069461143808,10.4457802470395,349056.740020295,0.0,1.0
2011-01-31,18.31,18.37,17.66,17.94,115300,10.0400124054222,10.0729125006885,9.68359470670435,9.83712848461359,210272.947358099,0.0,1.0
2011-02-01,18.85,18.95,18.11,18.21,90600,10.3361132628186,10.3909467549291,9.93034542120134,9.98517891331179,165227.485087977,0.0,1.0
2011-02-02,18.96,19.15,18.88,18.9,102600,10.3964301041401,10.50061373915,10.3525633104518,10.3635300088738,187111.920198967,0.0,1.0
2011-02-03,19.01,19.15,18.89,19.0,79400,10.4238468501953,10.50061373915,10.3580466596628,10.4183635009843,144802.012317719,0.0,1.0
2011-02-04,18.47,19.13,18.47,19.13,82100,10.1277459927989,10.4896470407279,10.1277459927989,10.4896470407279,149726.010217692,0.0,1.0
2011-02-07,18.41,18.65,18.36,18.47,75100,10.0948458975327,10.2264462785977,10.0674291514775,10.1277459927989,136960.08973628,0.0,1.0
2011-02-08,18.66,18.78,18.4,18.5,97800,10.2319296278088,10.2977298183413,10.0893625483216,10.1441960404321,178358.14615457,0.0,1.0
2011-02-09,18.4,18.85,18.34,18.79,194800,10.0893625483216,10.3361132628186,10.0564624530554,10.3032131675524,355257.32996841,0.0,1.0
2011-02-10,18.23,18.4,18.152,18.28,89400,9.99614561173387,10.0893625483216,9.95337548788773,10.0235623577891,163039.041576878,0.0,1.0
2011-02-11,18.2835,18.37,18.12,18.2,51000,10.025481530013,10.0729125006885,9.93582877041239,9.97969556410074,93008.8492217082,0.0,1.0
2011-02-14,18.194,18.3,17.95,18.0,101300,9.97640555457411,10.0345290562112,9.84261183382463,9.87002857987985,184741.106395276,0.0,1.0
2011-02-15,17.8,18.26,17.77,18.2,126300,9.76036159565897,10.012595659367,9.74391154802583,9.97969556410074,230333.679543172,0.0,1.0
2011-02-16,17.67,18.06,17.57,17.64,109900,9.68907805591539,9.90292867514612,9.63424456380495,9.67262800828226,200424.951558152,0.0,1.0
2011-02-17,18.1,18.14,17.59,17.59,72900,9.9248620719903,9.94679546883448,9.64521126222704,9.64521126222704,132947.943299266,0.0,1.0
2011-02-18,17.75,18.3696,17.73,18.22,81200,9.73294484960375,10.0726931667201,9.72197815118166,9.99066226252283,148084.677584367,0.0,1.0
2011-02-22,17.18,17.78,16.93,17.51,183700,9.42039394457422,9.74939489723688,9.28331021429811,9.60134446853868,335014.227490742,0.0,1.0
2011-02-23,17.06,17.16,16.62,17.08,117900,9.35459375404168,9.40942724615213,9.11332638875573,9.36556045246377,215014.574965479,0.0,1.0
2011-02-24,16.83,17.07,16.58,17.0,100700,9.22847672218766,9.36007710325273,9.09139299191155,9.32169365877542,183646.884639727,0.0,1.0
2011-02-25,17.04,17.23,16.86,16.95,61500,9.3436270556196,9.44781069062944,9.2449267698208,9.2942769127202,112157.729943825,0.0,1.0
2011-02-28,17.41,17.52,17.18,17.18,69900,9.54651097642824,9.60682781774972,9.42039394457422,9.42039394457422,127476.834521518,0.0,1.0
2011-03-01,17.18,17.5099,17.12,17.47,37000,9.42039394457422,9.60128963504657,9.38749384930795,9.5794110716945,67477.0082588866,0.0,1.0
2011-03-02,17.3,17.51,16.86,16.94,48200,9.48619413510675,9.60134446853868,9.2449267698208,9.28879356350915,87902.4810291442,0.0,1.0
2011-03-03,17.34,17.97,17.3,17.51,222800,9.50812753195093,9.85357853224672,9.48619413510675,9.60134446853868,406321.011894052,0.0,1.0
2011-03-04,17.27,17.42,17.01,17.31,55500,9.46974408747362,9.55199432563928,9.32717700798646,9.49167748431779,101215.51238833,0.0,1.0
2011-03-07,17.26,17.49,17.1,17.11,105300,9.46426073826257,9.59037777011659,9.37652715088586,9.38201050009691,192035.91809894,0.0,1.0
2011-03-08,17.72,17.75,17.18,17.28,87500,9.71649480197061,9.73294484960375,9.42039394457422,9.47522743668466,159574.006017637,0.0,1.0
2011-03-09,17.61,17.75,17.3,17.75,65800,9.65617796064912,9.73294484960375,9.48619413510675,9.73294484960375,119999.652525263,0.0,1.0
2011-03-10,17.26,17.35,16.4,17.35,168400,9.46426073826257,9.51361088116197,8.99269270611276,9.51361088116197,307111.57272423,0.0,1.0
2011-03-11,17.17,17.4,16.8304,17.17,49500,9.41491059536317,9.54102762721719,9.22869605615611,9.41491059536317,90273.2948328348,0.0,1.0
2011-03-14,16.85,17.14,16.56,17.14,70600,9.23944342060975,9.39846054773004,9.08042629348946,9.39846054773004,128753.426569659,0.0,1.0
2011-03-15,16.85,17.04,16.26,16.4,118600,9.23944342060975,9.3436270556196,8.91592581715814,8.99269270611276,216291.16701362,0.0,1.0
2011-03-16,16.97,17.115,16.61,16.7,68700,9.30524361114228,9.38475217470243,9.10784303954469,9.15719318244409,125288.391010419,0.0,1.0
2011-03-17,17.1,17.4614,16.9,17.15,55600,9.37652715088586,9.57469539137301,9.26686016666497,9.40394389694108,101397.882680922,0.0,1.0
2011-03-18,17.22,17.34,17.15,17.25,29400,9.44232734141839,9.50812753195093,9.40394389694108,9.45877738905153,53616.8660219262,0.0,1.0
2011-03-21,17.56,17.89,17.27,17.27,55400,9.6287612145939,9.80971173855837,9.46974408747362,9.46974408747362,101033.142095738,0.0,1.0
2011-03-22,17.6,17.69,17.35,17.66,39500,9.65069461143808,9.70004475433748,9.51361088116197,9.68359470670435,72036.2655736763,0.0,1.0
2011-03-23,17.42,17.66,17.2212,17.66,37000,9.55199432563928,9.68359470670435,9.44298534332372,9.68359470670435,67477.0082588866,0.0,1.0
2011-03-24,17.41,17.65,17.32,17.45,38900,9.54651097642824,9.6781113574933,9.49716083352884,9.56844437327241,70942.0438181267,0.0,1.0
2011-03-25,18.0,18.0,17.4119,17.43,99400,9.87002857987985,9.87002857987985,9.54755281277833,9.55747767485033,181276.070836036,0.0,1.0
2011-03-28,18.24,18.37,18.0,18.08,67400,10.0016289609449,10.0729125006885,9.87002857987985,9.91389537356821,122917.577206729,0.0,1.0
2011-03-29,18.36,18.47,18.25,18.35,78900,10.0674291514775,10.1277459927989,10.007112310156,10.0619458022664,143890.16085476,0.0,1.0
2011-03-30,18.2,18.42,18.04,18.4,67800,9.97969556410074,10.1003292467437,9.89196197672403,10.0893625483216,123647.058377095,0.0,1.0
2011-03-31,18.1,18.34,18.01,18.09,44500,9.9248620719903,10.0564624530554,9.8755119290909,9.91937872277925,81154.7802032555,0.0,1.0
2011-04-01,18.25,18.31,18.02,18.31,67900,10.007112310156,10.0400124054222,9.88099527830194,10.0400124054222,123829.428669686,0.0,1.0
2011-04-04,18.28,18.47,18.21,18.43,83300,10.0235623577891,10.1277459927989,9.98517891331179,10.1058125959548,151914.453728791,0.0,1.0
2011-04-05,18.27,18.29,18.0601,18.26,54000,10.0180790085781,10.0290457070001,9.90298350863823,10.012595659367,98479.9579994557,0.0,1.0
2011-04-06,18.11,18.3,17.98,18.3,70300,9.93034542120134,10.0345290562112,9.85906188145777,10.0345290562112,128206.315691885,0.0,1.0
2011-04-07,17.99,18.07,17.98,18.03,13200,9.86454523066881,9.90841202435717,9.85906188145777,9.88647862751299,24072.8786220893,0.0,1.0
2011-04-08,17.95,18.36,17.71,17.85,54700,9.84261183382463,10.0674291514775,9.71101145275957,9.78777834171419,99756.5500475973,0.0,1.0
2011-04-11,17.78,18.15,17.76,17.99,31200,9.74939489723688,9.95227881804552,9.73842819881479,9.86454523066881,56899.5312885747,0.0,1.0
2011-04-12,17.57,17.97,17.22,17.76,58700,9.63424456380495,9.85357853224672,9.44232734141839,9.73842819881479,107051.361751261,0.0,1.0
2011-04-13,17.08,17.61,17.01,17.52,47200,9.36556045246377,9.65617796064912,9.32717700798646,9.60682781774972,86078.7781032284,0.0,1.0
2011-04-14,16.9,17.09,16.75,17.01,62400,9.26686016666497,9.37104380167482,9.18460992849931,9.32717700798646,113799.062577149,0.0,1.0
2011-04-15,16.9,17.0,16.62,17.0,86600,9.26686016666497,9.32169365877542,9.11332638875573,9.32169365877542,157932.673384313,0.0,1.0
2011-04-18,16.98,17.0,16.61,16.88,68300,9.31072696035333,9.32169365877542,9.10784303954469,9.25589346824288,124558.909840053,0.0,1.0
2011-04-19,17.09,17.39,16.9,17.32,44400,9.37104380167482,9.53554427800615,9.26686016666497,9.49716083352884,80972.4099106639,0.0,1.0
2011-04-20,17.46,17.6,17.1,17.36,35500,9.57392772248346,9.65069461143808,9.37652715088586,9.51909423037302,64741.4538700128,0.0,1.0
2011-04-21,17.66,17.85,17.56,17.56,44000,9.68359470670435,9.78777834171419,9.6287612145939,9.6287612145939,80242.9287402976,0.0,1.0
2011-04-25,17.57,17.69,17.4618,17.6,58600,9.63424456380495,9.70004475433748,9.57491472534145,9.65069461143808,106868.991458669,0.0,1.0
2011-04-26,17.41,17.65,17.11,17.65,31700,9.54651097642824,9.6781113574933,9.38201050009691,9.6781113574933,57811.3827515326,0.0,1.0
2011-04-27,17.33,17.45,16.8,17.44,87100,9.50264418273988,9.56844437327241,9.21202667455453,9.56296102406137,158844.524847271,0.0,1.0
2011-04-28,17.39,17.5,17.14,17.43,70200,9.53554427800615,9.59586111932764,9.39846054773004,9.55747767485033,128023.945399293,0.0,1.0
2011-04-29,17.41,17.52,17.2021,17.42,13600,9.54651097642824,9.60682781774972,9.43251214633062,9.55199432563928,24802.3597924556,0.0,1.0
2011-05-02,17.38,17.51,17.251,17.51,35600,9.5300609287951,9.60134446853868,9.45932572397263,9.60134446853868,64923.8241626045,0.0,1.0
2011-05-03,17.07,17.39,16.68,17.39,59100,9.36007710325273,9.53554427800615,9.146226484022,9.53554427800615,107780.842921627,0.0,1.0
2011-05-04,16.44,16.99,16.2,16.95,102000,9.01462610295694,9.31621030956437,8.88302572189187,9.2942769127202,186017.698443417,0.0,1.0
2011-05-05,16.44,16.62,15.75,16.21,105200,9.01462610295694,9.11332638875573,8.63627500739487,8.88850907110291,191853.547806348,0.0,1.0
2011-05-06,16.75,16.88,16.0037,16.32,70000,9.18460992849931,9.25589346824288,8.77538757687907,8.9488259124244,127659.20481411,0.0,1.0
2011-05-09,16.8,17.01,16.36,16.7,71800,9.21202667455453,9.32717700798646,8.97075930926858,9.15719318244409,130941.870080758,0.0,1.0
2011-05-10,17.09,17.12,16.82,16.82,80600,9.37104380167482,9.38749384930795,9.22299337297662,9.22299337297662,146990.455828818,0.0,1.0
2011-05-11,17.11,17.19,17.0,17.1,93400,9.38201050009691,9.42587729378526,9.32169365877542,9.37652715088586,170333.853280541,0.0,1.0
2011-05-12,17.03,17.07,16.38,16.85,97800,9.33814370640855,9.36007710325273,8.98172600769067,9.23944342060975,178358.146154571,0.0,1.0
2011-05-13,16.99,17.05,16.75,17.02,58100,9.31621030956437,9.34911040483064,9.18460992849931,9.33266035719751,105957.139995711,0.0,1.0
2011-05-16,16.95,17.06,16.81,16.9,47400,9.2942769127202,9.35459375404168,9.21751002376558,9.26686016666497,86443.5186884115,0.0,1.0
2011-05-17,16.96,17.05,16.12,16.93,102200,9.29976026193124,9.34911040483064,8.83915892820352,9.28331021429811,186382.4390286,0.0,1.0
2011-05-18,17.035,17.2046,16.88,17.04,67500,9.34088538101407,9.43388298363339,9.25589346824288,9.3436270556196,123099.94749932,0.0,1.0
2011-05-19,17.16,17.31,17.06,17.06,50200,9.40942724615213,9.49167748431779,9.35459375404168,9.35459375404168,91549.8868809759,0.0,1.0
2011-05-20,17.0,17.22,17.0,17.1,105800,9.32169365877542,9.44232734141839,9.32169365877542,9.37652715088586,192947.769561897,0.0,1.0
2011-05-23,16.57,16.79,16.24,16.79,65100,9.08590964270051,9.20654332534349,8.90495911873604,9.20654332534349,118723.060477122,0.0,1.0
2011-05-24,16.25,17.08,15.98,16.8,169200,8.91044246794709,9.36556045246377,8.76239203924889,9.21202667455453,308570.535064963,0.0,1.0
2011-05-25,16.75,16.89,16.0,16.25,47800,9.18460992849931,9.26137681745393,8.77335873767098,8.91044246794709,87172.9998587779,0.0,1.0
2011-05-26,17.22,17.34,16.7,16.87,76000,9.44232734141839,9.50812753195093,9.15719318244409,9.25041011903184,138601.422369605,0.0,1.0
2011-05-27,17.48,17.6,17.17,17.2,27200,9.58489442090555,9.65069461143808,9.41491059536317,9.4313606429963,49604.7195849112,0.0,1.0
2011-05-31,17.45,17.59,17.34,17.45,133200,9.56844437327241,9.64521126222704,9.50812753195093,9.56844437327241,242917.229731992,0.0,1.0
2011-06-01,16.58,17.48,16.56,17.46,62800,9.09139299191155,9.58489442090555,9.08042629348946,9.57392772248346,114528.543747516,0.0,1.0
2011-06-02,16.6,17.0099,16.41,16.6,54000,9.10235969033364,9.32712217449435,8.9981760553238,9.10235969033364,98479.9579994562,0.0,1.0
2011-06-03,16.9,16.93,16.4,16.4,53600,9.26686016666497,9.28331021429811,8.99269270611276,8.99269270611276,97750.4768290899,0.0,1.0
2011-06-06,16.58,17.02,16.5,16.84,36100,9.09139299191155,9.33266035719751,9.0475261982232,9.23396007139871,65835.6756255624,0.0,1.0
2011-06-07,16.35,16.58,16.12,16.58,29600,8.96527596005754,9.09139299191155,8.83915892820352,9.09139299191155,53981.6066071093,0.0,1.0
2011-06-08,15.35,16.24,15.16,16.21,151600,8.4169410389531,8.90495911873604,8.31275740394326,8.88850907110291,276473.363568844,0.0,1.0
2011-06-09,15.01,15.85,14.918,15.35,190600,8.23050716577759,8.69110849950532,8.18006035303598,8.4169410389531,347597.777679562,0.0,1.0
2011-06-10,14.68,15.3,14.61,14.88,127200,8.04955664181313,8.38952429289788,8.01117319733581,8.15922362603401,231975.012176497,0.0,1.0
2011-06-13,14.87,15.03,14.7501,14.79,63100,8.15374027682297,8.24147386419968,8.08799491978255,8.10987348313461,115075.65462529,0.0,1.0
2011-06-14,15.3,15.33,14.85,14.99,50100,8.38952429289788,8.40597434053101,8.14277357840088,8.2195404673555,91367.5165883843,0.0,1.0
2011-06-15,15.45,15.5697,15.26,15.26,72500,8.47177453106354,8.53741022111974,8.3675908960537,8.3675908960537,132218.462128899,0.0,1.0
2011-06-16,15.41,15.5,15.0,15.42,87600,8.44984113421936,8.49919127711876,8.22502381656655,8.45532448343041,159756.376310229,0.0,1.0
2011-06-17,15.66,15.76,15.31,15.51,108800,8.58692486449547,8.64175835660592,8.39500764210892,8.50467462632981,198418.878339645,0.0,1.0
2011-06-20,15.5,15.72,15.4118,15.45,32700,8.49919127711876,8.61982495976174,8.45082813707735,8.47177453106354,59635.0856774485,0.0,1.0
2011-06-21,15.91,16.04,15.49,15.49,40000,8.72400859477158,8.79529213451516,8.49370792790772,8.49370792790772,72948.1170366342,0.0,1.0
2011-06-22,16.09,16.2,15.65,15.98,47700,8.82270888057038,8.88302572189187,8.58144151528443,8.76239203924889,86990.6295661863,0.0,1.0
2011-06-23,16.17,16.29,15.81,16.04,63400,8.86657567425874,8.93237586479127,8.66917510266114,8.79529213451516,115622.765503065,0.0,1.0
2011-06-24,16.29,16.4,16.11,16.23,52100,8.93237586479127,8.99269270611276,8.83367557899247,8.899475769525,95014.922440216,0.0,1.0
2011-06-27,16.56,16.6799,16.36,16.43,41500,9.08042629348946,9.14617165052989,8.97075930926858,9.00914275374589,75683.671425508,0.0,1.0
2011-06-28,16.45,16.92,16.4009,16.56,30200,9.02010945216798,9.27782686508706,8.99318620754175,9.08042629348946,55075.8283626588,0.0,1.0
2011-06-29,16.48,16.8796,16.4,16.5,36000,9.03655949980111,9.25567413427444,8.99269270611276,9.0475261982232,65653.3053329708,0.0,1.0
2011-06-30,16.24,16.89,16.01,16.7,42100,8.90495911873604,9.26137681745393,8.77884208688203,9.15719318244409,76777.8931810575,0.0,1.0
2011-07-01,16.47,16.48,16.17,16.17,19000,9.03107615059007,9.03655949980111,8.86657567425874,8.86657567425874,34650.3555924012,0.0,1.0
2011-07-05,16.38,16.46,16.02,16.34,27200,8.98172600769067,9.02559280137902,8.78432543609307,8.95979261084649,49604.7195849112,0.0,1.0
2011-07-06,16.26,16.52,15.92,16.5,75500,8.91592581715814,9.05849289664529,8.72949194398263,9.0475261982232,137689.570906647,0.0,1.0
2011-07-07,16.04,16.49,15.92,16.49,96300,8.79529213451516,9.04204284901216,8.72949194398263,9.04204284901216,175622.591765697,0.0,1.0
2011-07-08,16.5,16.56,15.872,16.0,51600,9.0475261982232,9.08042629348946,8.70317186776961,8.77335873767098,94103.0709772581,0.0,1.0
2011-07-11,15.88,16.38,15.8,16.34,43300,8.70755854713845,8.98172600769067,8.6636917534501,8.95979261084649,78966.3366921565,0.0,1.0
2011-07-12,16.1,16.23,15.77,15.78,26500,8.82819222978143,8.899475769525,8.64724170581696,8.65272505502801,48328.1275367701,0.0,1.0
2011-07-13,16.68,16.75,16.16,16.29,83000,9.146226484022,9.18460992849931,8.86109232504769,8.93237586479127,151367.342851016,0.0,1.0
2011-07-14,16.34,16.88,16.28,16.75,27200,8.95979261084649,9.25589346824288,8.92689251558022,9.18460992849931,49604.7195849113,0.0,1.0
2011-07-15,16.37,16.69,16.3,16.62,21300,8.97624265847962,9.15170983323304,8.93785921400231,9.11332638875573,38844.8723220077,0.0,1.0
2011-07-18,15.9,16.26,15.8,16.22,42300,8.71852524556054,8.91592581715814,8.6636917534501,8.89399242031396,77142.6337662406,0.0,1.0
2011-07-19,16.0,16.183,15.77,15.88,27500,8.77335873767098,8.87370402823309,8.64724170581696,8.70755854713845,50151.830462686,0.0,1.0
2011-07-20,15.95,16.02,15.8501,16.0,24200,8.74594199161576,8.78432543609307,8.69116333299743,8.77335873767098,44133.6108071637,0.0,1.0
2011-07-21,15.68,16.07,15.52,15.99,97100,8.59789156291756,8.81174218214829,8.51015797554085,8.76787538845994,177081.55410643,0.0,1.0
2011-07-22,15.6,15.86,15.5,15.77,75400,8.55402476922921,8.69659184871636,8.49919127711876,8.64724170581696,137507.200614055,0.0,1.0
2011-07-25,15.46,15.59,15.16,15.36,96800,8.47725788027459,8.54854142001816,8.31275740394326,8.42242438816414,176534.443228655,0.0,1.0
2011-07-26,15.58,15.65,15.31,15.52,71200,8.54305807080712,8.58144151528443,8.39500764210892,8.51015797554085,129847.648325209,0.0,1.0
2011-07-27,15.42,15.64,15.26,15.5,42100,8.45532448343041,8.57595816607338,8.3675908960537,8.49919127711876,76777.8931810575,0.0,1.0
2011-07-28,15.43,15.58,15.26,15.37,84400,8.46080783264145,8.54305807080712,8.3675908960537,8.42790773737519,153920.526947298,0.0,1.0
2011-07-29,15.19,15.38,14.89,15.22,47400,8.32920745157639,8.43339108658623,8.16470697524506,8.34565749920952,86443.5186884115,0.0,1.0
2011-08-01,15.09,15.58,15.01,15.39,39300,8.27437395946594,8.54305807080712,8.23050716577759,8.43887443579728,71671.5249884931,0.0,1.0
2011-08-02,15.14,15.41,14.9,14.9,53700,8.30179070552117,8.44984113421936,8.1701903244561,8.1701903244561,97932.8471216813,0.0,1.0
2011-08-03,15.3,15.47,14.91,14.91,82900,8.38952429289788,8.48274122948563,8.17567367366715,8.17567367366715,151184.972558424,0.0,1.0
2011-08-04,15.19,15.36,15.08,15.25,119800,8.32920745157639,8.42242438816414,8.2688906102549,8.36210754684265,218479.610524719,0.0,1.0
2011-08-05,14.95,15.31,14.85,15.18,118400,8.19760707051132,8.39500764210892,8.14277357840088,8.32372410236534,215926.426428437,0.0,1.0
2011-08-08,13.72,14.82,13.4,14.71,219300,7.52315511755287,8.12632353076775,7.34768794279945,8.06600668944626,399938.051653347,0.0,1.0
2011-08-09,13.71,13.99,13.5,13.78,121300,7.51767176834182,7.67120554625106,7.40252143490989,7.55605521281913,221215.164913593,0.0,1.0
2011-08-10,13.7,13.96,13.47,13.53,77400,7.51218841913078,7.65475549861793,7.38607138727676,7.41897148254302,141154.606465887,0.0,1.0
2011-08-11,14.11,14.33,13.5829,13.65,102700,7.7370057367836,7.85763941942657,7.44797839986945,7.48477167307556,187294.290491558,0.0,1.0
2011-08-12,14.41,14.65,14.02,14.15,46200,7.90150621311493,8.03310659417999,7.6876555938842,7.75893913362777,84255.0751773125,0.0,1.0
2011-08-15,14.25,14.78,14.08,14.59,59600,7.81377262573822,8.10439013392357,7.72055568915046,8.00020649891373,108692.694384585,0.0,1.0
2011-08-16,13.98,14.27,13.93,14.13,48200,7.66572219704002,7.82473932416031,7.6383054509848,7.74797243520569,87902.4810291442,0.0,1.0
2011-08-17,14.35,14.3704,14.02,14.03,45600,7.86860611784866,7.87979215023919,7.6876555938842,7.69313894309524,83160.853421763,0.0,1.0
2011-08-18,13.66,14.05,13.52,14.05,56500,7.4902550222866,7.70410564151733,7.41348813333198,7.70410564151733,103039.215314246,0.0,1.0
2011-08-19,13.62,14.0,13.52,13.6,63100,7.46832162544242,7.67668889546211,7.41348813333198,7.45735492702033,115075.65462529,0.0,1.0
2011-08-22,13.65,13.9,13.5,13.58,48500,7.48477167307556,7.62185540335167,7.40252143490989,7.44638822859825,88449.5919069189,0.0,1.0
2011-08-23,13.81,13.98,13.63,13.7,92600,7.57250526045227,7.66572219704002,7.47380497465347,7.51218841913078,168874.890939808,0.0,1.0
2011-08-24,13.685,14.08,13.3,13.69,113100,7.50396339531421,7.72055568915046,7.292854450689,7.50670506991973,206260.800921083,0.0,1.0
2011-08-25,13.52,13.71,13.2808,13.71,65000,7.41348813333198,7.51767176834182,7.2823264202038,7.51767176834182,118540.690184531,0.0,1.0
2011-08-26,13.5,13.65,13.37,13.5,55700,7.40252143490989,7.48477167307556,7.33123789516631,7.40252143490989,101580.252973513,0.0,1.0
2011-08-29,14.59,14.8,13.52,13.52,105000,8.00020649891373,8.11535683234566,7.41348813333198,7.41348813333198,191488.807221165,0.0,1.0
2011-08-30,14.31,14.65,13.6,14.65,113600,7.84667272100448,8.03310659417999,7.45735492702033,8.03310659417999,207172.652384041,0.0,1.0
2011-08-31,14.13,14.5299,14.0,14.3,147900,7.74797243520569,7.96725157015535,7.67668889546211,7.84118937179344,269725.662742955,0.0,1.0
2011-09-01,14.0,14.22,13.91,14.21,92600,7.67668889546211,7.79732257810509,7.62733875256271,7.79183922889404,168874.890939808,0.0,1.0
2011-09-02,14.01,14.123,13.86,13.97,127600,7.68217224467315,7.74413409075795,7.59992200650749,7.66023884782898,232704.493346863,0.0,1.0
2011-09-06,13.89,13.96,13.74,13.88,31900,7.61637205414062,7.65475549861793,7.53412181597496,7.61088870492958,58176.1233367158,0.0,1.0
2011-09-07,14.35,14.49,13.88,13.94,43000,7.86860611784866,7.94537300680328,7.61088870492958,7.64378880019584,78419.2258143818,0.0,1.0
2011-09-08,14.28,14.38,14.016,14.24,22500,7.83022267337135,7.88505616548179,7.68546225419978,7.80828927652717,41033.3158331067,0.0,1.0
2011-09-09,13.78,14.3,13.63,14.3,46600,7.55605521281913,7.84118937179344,7.47380497465347,7.84118937179344,84984.5563476789,0.0,1.0
2011-09-12,13.71,13.9692,13.45,13.75,48000,7.51767176834182,7.65980017989209,7.37510468885467,7.539605165186,87537.7404439611,0.0,1.0
2011-09-13,13.18,13.91,13.17,13.73,106800,7.22705426015647,7.62733875256271,7.22157091094543,7.52863846676391,194771.472487813,0.0,1.0
2011-09-14,13.4,13.6,13.15,13.26,312900,7.34768794279945,7.45735492702033,7.21060421252334,7.27092105384483,570636.645519071,0.0,1.0
2011-09-15,13.61,13.72,13.24,13.29,75700,7.46283827623138,7.52315511755287,7.25995435542274,7.28737110147796,138054.31149183,0.0,1.0
2011-09-16,13.79,13.82,13.52,13.64,90500,7.56153856203018,7.57798860966331,7.41348813333198,7.47928832386451,165045.114795385,0.0,1.0
2011-09-19,12.99,13.71,12.76,13.71,110700,7.12287062514663,7.51767176834182,6.99675359329261,7.51767176834182,201883.913898885,0.0,1.0
2011-09-20,12.64,13.0,12.5,13.0,65700,6.93095340276008,7.12835397435767,6.85418651380545,7.12835397435767,119817.282232672,0.0,1.0
2011-09-21,12.44,12.644,12.44,12.62,41100,6.82128641853919,6.93314674244449,6.82128641853919,6.91998670433799,74954.1902551416,0.0,1.0
2011-09-22,11.68,12.34,11.5,12.23,142500,6.40455187849982,6.76645292642874,6.30585159270102,6.70613608510726,259877.666943009,0.0,1.0
2011-09-23,11.39,12.14,11.18,12.11,126100,6.24553475137953,6.65678594220786,6.1303844179476,6.64033589457472,229968.938957989,0.0,1.0
2011-09-26,11.7,11.86,11.18,11.65,128000,6.41551857692191,6.50325216429861,6.1303844179476,6.38810183086668,233433.974517229,0.0,1.0
2011-09-27,11.64,12.26,11.56,12.26,89500,6.38261848165564,6.72258613274039,6.33875168796728,6.72258613274039,163221.411869469,0.0,1.0
2011-09-28,11.24,11.8101,11.23,11.8,91200,6.16328451321387,6.4758902517355,6.15780116400282,6.47035206903235,166321.706843526,0.0,1.0
2011-09-29,11.29,11.5,11.21,11.3,53200,6.19070125926909,6.30585159270102,6.14683446558073,6.19618460848013,97020.9956587234,0.0,1.0
2011-09-30,10.82,11.27,10.71,11.27,117000,5.93298384635,6.179734560847,5.87266700502851,6.179734560847,213373.242332155,0.0,1.0
2011-10-03,10.27,10.94,10.181,10.67,88500,5.63139963974256,5.99878403688253,5.58259783176427,5.85073360818434,161397.708943553,0.0,1.0
2011-10-04,10.29,10.39,9.551,10.2,209700,5.64236633816465,5.69719983027509,5.23714683146847,5.59301619526525,382430.503564555,0.0,1.0
2011-10-05,10.3,10.57,10.04,10.27,117100,5.64784968737569,5.79590011607389,5.50528260788854,5.63139963974256,213555.612624747,0.0,1.0
2011-10-06,10.5,10.59,10.31,10.32,83700,5.75751667159658,5.80686681449598,5.65333303658674,5.65881638579778,152643.934899157,0.0,1.0
2011-10-07,10.5,10.744,10.49,10.61,67800,5.75751667159658,5.89131039234606,5.75203332238554,5.81783351291807,123647.058377095,0.0,1.0
2011-10-10,11.06,11.1,10.58,10.58,74900,6.06458422741507,6.08651762425924,5.80138346528494,5.80138346528494,136595.349151097,0.0,1.0
2011-10-11,11.31,11.43,10.94,11.08,92100,6.20166795769118,6.26746814822371,5.99878403688253,6.07555092583716,167963.03947685,0.0,1.0
2011-10-12,11.61,11.81,11.36,11.36,90200,6.36616843402251,6.47583541824339,6.2290847037464,6.2290847037464,164498.00391761,0.0,1.0
2011-10-13,11.62,11.7,11.37,11.6,57400,6.37165178323355,6.41551857692191,6.23456805295744,6.36068508481146,104680.54794757,0.0,1.0
2011-10-14,11.35,11.62,11.18,11.62,120000,6.22360135453535,6.37165178323355,6.1303844179476,6.37165178323355,218844.351109903,0.0,1.0
2011-10-17,11.15,11.49,11.01,11.3,67000,6.11393437031447,6.30036824348997,6.03716748135984,6.19618460848013,122188.096036362,0.0,1.0
2011-10-18,11.18,11.29,11.01,11.15,45300,6.1303844179476,6.19070125926909,6.03716748135984,6.11393437031447,82613.7425439882,0.0,1.0
2011-10-19,10.99,11.32,10.97,11.13,86600,6.02620078293776,6.20715130690222,6.01523408451567,6.10296767189238,157932.673384313,0.0,1.0
2011-10-20,10.91,11.22,10.9,10.99,33700,5.9823339892494,6.15231781479178,5.97685064003836,6.02620078293776,61458.7886033643,0.0,1.0
2011-10-21,11.12,11.15,10.85,10.94,79600,6.09748432268133,6.11393437031447,5.94943389398313,5.99878403688253,145166.752902902,0.0,1.0
2011-10-24,11.38,11.46,11.12,11.19,65600,6.24005140216849,6.28391819585684,6.09748432268133,6.13586776715864,119634.91194008,0.0,1.0
2011-10-25,11.68,11.859,11.3,11.48,95400,6.40455187849982,6.50270382937751,6.19618460848013,6.29488489427893,173981.259132372,0.0,1.0
2011-10-26,11.71,11.861,11.55,11.74,101100,6.42100192613295,6.50380049921972,6.33326833875624,6.43745197376608,184376.365810093,0.0,1.0
2011-10-27,12.12,12.34,11.77,11.87,130100,6.64581924378577,6.76645292642874,6.45390202139922,6.50873551350966,237263.750661653,0.0,1.0
2011-10-28,12.32,12.5,12.161,12.19,88500,6.75548622800666,6.85418651380545,6.66830097555105,6.68420268826308,161397.708943553,0.0,1.0
2011-10-31,11.6395,12.12,11.26,12.1,77000,6.38234431419509,6.64581924378577,6.17425121163595,6.63485254536368,140425.125295521,0.0,1.0
2011-11-01,11.05,11.45,10.88,11.44,77300,6.05910087820402,6.2784348466458,5.96588394161627,6.27295149743475,140972.236173296,0.0,1.0
2011-11-02,11.25,11.3,11.05,11.05,59100,6.16876786242491,6.19618460848013,6.05910087820402,6.05910087820402,107780.842921627,0.0,1.0
2011-11-03,11.51,11.65,11.16,11.26,81100,6.31133494191206,6.38810183086668,6.11941771952551,6.17425121163595,147902.307291776,0.0,1.0
2011-11-04,11.24,11.71,11.23,11.49,35400,6.16328451321387,6.42100192613295,6.15780116400282,6.30036824348997,64559.0835774212,0.0,1.0
2011-11-07,11.22,11.34,11.111,11.24,56900,6.15231781479178,6.21811800532431,6.09254930839139,6.16328451321387,103768.696484612,0.0,1.0
2011-11-08,11.22,11.36,11.11,11.29,76700,6.15231781479178,6.2290847037464,6.09200097347029,6.19070125926909,139878.014417746,0.0,1.0
2011-11-09,11.28,11.42,10.96,11.12,87000,6.18521791005804,6.26198479901266,6.00975073530462,6.09748432268133,158662.154554679,0.0,1.0
2011-11-10,11.18,11.49,10.82,11.04,43400,6.1303844179476,6.30036824348997,5.93298384635,6.05361752899298,79148.7069847481,0.0,1.0
2011-11-11,11.21,11.41,11.05,11.05,135100,6.14683446558073,6.25650144980162,6.05910087820402,6.05910087820402,246382.265291232,0.0,1.0
2011-11-14,11.94,12.06,11.2,11.2104,185700,6.54711895798697,6.6129191485195,6.14135111636969,6.14705379954917,338661.633342574,0.0,1.0
2011-11-15,12.21,12.45,12.03,12.03,215900,6.69516938668517,6.82676976775023,6.59646910088637,6.59646910088637,393737.461705233,0.0,1.0
2011-11-16,12.09,12.32,11.99,12.2,107100,6.62936919615264,6.75548622800666,6.57453570404219,6.68968603747412,195318.583365588,0.0,1.0
2011-11-17,11.53,12.186,11.42,12.06,91000,6.32230164033415,6.68200934857866,6.26198479901266,6.6129191485195,165956.966258343,0.0,1.0
2011-11-18,11.88,11.96,11.56,11.56,86800,6.5142188627207,6.55808565640906,6.33875168796728,6.33875168796728,158297.413969496,0.0,1.0
2011-11-21,11.51,11.79,11.41,11.78,61600,6.31133494191206,6.4648687198213,6.25650144980162,6.45938537061026,112340.100236417,0.0,1.0
2011-11-22,11.25,11.54,11.21,11.25,38800,6.33426466330789,6.49754793018427,6.3117428333939,6.33426466330789,68910.9191361212,0.301817,1.0
2011-11-23,10.85,11.27,10.761,11.13,75800,6.10904636416805,6.34552557826488,6.05893529260944,6.26669917356594,134624.939961804,0.0,1.0
2011-11-25,10.7,10.91,10.69,10.74,23300,6.02458950199061,6.14282910903903,6.01895904451212,6.0471113319046,41382.072574011,0.0,1.0
2011-11-28,10.85,11.0328,10.75,10.98,53200,6.10904636416805,6.21197112687496,6.05274178938309,6.1822423113885,94486.1056196302,0.0,1.0
2011-11-29,10.68,10.89,10.57,10.88,37700,6.01332858703362,6.13156819408203,5.95139355477017,6.12593773660354,66957.2590575199,0.0,1.0
2011-11-30,11.0,11.0,10.7,10.8,96500,6.19350322634549,6.19350322634549,6.02458950199061,6.08089407677557,171389.270531848,0.0,1.0
2011-12-01,11.0,11.1099,10.92,11.09,59900,6.19350322634549,6.25538195403416,6.14845956651752,6.24417734365195,106385.671552929,0.0,1.0
2011-12-02,11.19,11.359,10.9575,11.0,125600,6.30048191843691,6.39563664982349,6.16957378206188,6.19350322634549,223072.459883939,0.0,1.0
2011-12-05,11.54,11.65,11.26,11.4,161200,6.49754793018427,6.55948296244772,6.33989512078638,6.41872152548533,286300.004245947,0.0,1.0
2011-12-06,11.36,11.6299,11.32,11.54,84100,6.39619969557134,6.54816574291594,6.37367786565736,6.49754793018427,149366.19328216,0.0,1.0
2011-12-07,11.37,11.42,11.25,11.37,104500,6.40183015304984,6.42998244044232,6.33426466330789,6.40183015304984,185597.707467131,0.0,1.0
2011-12-08,11.26,11.4,11.1,11.36,96100,6.33989512078638,6.41872152548533,6.24980780113045,6.39619969557134,170678.848685084,0.0,1.0
2011-12-09,11.3,11.4,11.2,11.36,208900,6.36241695070037,6.41872152548533,6.30611237591541,6.39619969557134,371017.80947257,0.0,1.0
2011-12-12,11.345,11.58,11.3,11.35,153900,6.3877540093536,6.52006976009825,6.36241695070037,6.39056923809285,273334.805542501,0.0,1.0
2011-12-13,11.36,11.74,11.33,11.51,121800,6.39619969557134,6.61015707975419,6.37930832313585,6.48065655774878,216323.45233968,0.0,1.0
2011-12-14,11.33,11.54,11.22,11.31,155000,6.37930832313585,6.49754793018427,6.3173732908724,6.36804740817886,275288.465621103,0.0,1.0
2011-12-15,11.36,11.62,11.27,11.51,102200,6.39619969557134,6.54259159001223,6.34552557826488,6.48065655774878,181512.781848237,0.0,1.0
2011-12-16,11.67,11.71,11.38,11.38,155200,6.57074387740471,6.5932657073187,6.40746061052833,6.40746061052833,275643.676544485,0.0,1.0
2011-12-19,11.5,11.878,11.5,11.72,99100,6.47502610027028,6.68785739295743,6.47502610027028,6.59889616479719,176007.012535815,0.0,1.0
2011-12-20,11.515,11.74,11.4,11.62,86600,6.48347178648803,6.61015707975419,6.41872152548533,6.54259159001223,153806.329824436,0.0,1.0
2011-12-21,11.44,11.5757,11.4,11.51,73600,6.44124335539931,6.5176486633825,6.41872152548533,6.48065655774878,130717.619804601,0.0,1.0
2011-12-22,11.49,11.85,11.35,11.39,81800,6.46939564279179,6.67209211201764,6.39056923809285,6.41309106800683,145281.267663266,0.0,1.0
2011-12-23,11.53,11.59,11.44,11.44,48400,6.49191747270577,6.52570021757675,6.44124335539931,6.44124335539931,85961.0434584605,0.0,1.0
2011-12-27,11.55,11.68,11.48,11.6,38700,6.50317838766276,6.57637433488321,6.46376518531329,6.53133067505524,68733.3136744302,0.0,1.0
2011-12-28,11.36,11.62,11.33,11.55,57900,6.39619969557134,6.54259159001223,6.37930832313585,6.50317838766276,102833.562319109,0.0,1.0
2011-12-29,11.26,11.42,11.16,11.38,187500,6.33989512078638,6.42998244044232,6.28359054600142,6.40746061052833,333010.240670689,0.0,1.0
2011-12-30,11.39,11.49,11.28,11.28,91900,6.41309106800683,6.46939564279179,6.35115603574337,6.35115603574337,163219.41929406,0.0,1.0
2012-01-03,11.62,11.72,11.54,11.63,69300,6.54259159001223,6.59889616479719,6.49754793018427,6.54822204749073,123080.584951887,0.0,1.0
2012-01-04,11.56,11.92,11.52,11.67,81200,6.50880884514126,6.71150531436711,6.48628701522728,6.57074387740471,144215.63489312,0.0,1.0
2012-01-05,11.45,11.59,11.45,11.46,52900,6.4468738128778,6.52570021757675,6.4468738128778,6.4525042703563,93953.2892345571,0.0,1.0
2012-01-06,11.35,11.549,11.33,11.53,69400,6.39056923809285,6.50261534191491,6.37930832313585,6.49191747270577,123258.190413578,0.0,1.0
2012-01-09,11.33,11.4,11.31,11.31,45000,6.37930832313585,6.41872152548533,6.36804740817886,6.36804740817886,79922.4577609654,0.0,1.0
2012-01-10,11.5,11.58,11.35,11.52,54300,6.47502610027028,6.52006976009825,6.39056923809285,6.48628701522728,96439.7656982316,0.0,1.0
2012-01-11,11.51,11.51,11.32,11.5,62000,6.48065655774878,6.48065655774878,6.37367786565736,6.47502610027028,110115.386248441,0.0,1.0
2012-01-12,11.52,11.63,11.45,11.53,422700,6.48628701522728,6.54822204749073,6.4468738128778,6.49191747270577,750738.286568001,0.0,1.0
2012-01-13,11.63,11.81,11.45,11.57,3160600,6.54822204749073,6.64957028210366,6.4468738128778,6.51443930261976,5613398.22220683,0.0,1.0
2012-01-17,11.67,11.94,11.6,11.85,192500,6.57074387740471,6.7227662293241,6.53133067505524,6.67209211201764,341890.513755241,0.0,1.0
2012-01-18,12.22,12.259,11.52,11.67,164700,6.88041903872199,6.90237782288812,6.48628701522728,6.57074387740471,292516.195405133,0.0,1.0
2012-01-19,12.15,12.3,12.13,12.25,144300,6.84100583637252,6.92546269854996,6.82974492141553,6.89731041115748,256284.681220162,0.0,1.0
2012-01-20,12.88,12.888,11.951,12.15,566800,7.25202923230272,7.25653359828551,6.72895973255045,6.84100583637252,1006667.75686478,0.0,1.0
2012-01-23,12.85,13.2,12.67,12.94,491600,7.23513785986723,7.43220387161459,7.1337896252543,7.28581197717369,873108.449673124,0.0,1.0
2012-01-24,12.88,12.98,12.63,12.84,69800,7.25202923230272,7.30833380708768,7.11126779534032,7.22950740238873,123968.612260342,0.0,1.0
2012-01-25,12.8,12.91,12.7004,12.86,143200,7.20698557247475,7.26892060473821,7.15090621598893,7.24076831734573,254331.021141561,0.0,1.0
2012-01-26,13.01,13.14,12.84,12.88,102400,7.32522517952316,7.39842112674361,7.22950740238873,7.25202923230272,181867.992771619,0.0,1.0
2012-01-27,13.03,13.18,12.78,13.01,57100,7.33648609448016,7.4209429566576,7.19572465751776,7.32522517952316,101412.71862558,0.0,1.0
2012-01-30,12.79,13.01,12.63,13.01,70200,7.20135511499625,7.32522517952316,7.11126779534032,7.32522517952316,124679.034107106,0.0,1.0
2012-01-31,12.66,12.8,12.5,12.79,81300,7.12815916777581,7.20698557247475,7.03807184811987,7.20135511499625,144393.240354811,0.0,1.0
2012-02-01,12.97,13.05,12.68,12.72,45300,7.30270334960918,7.34774700943715,7.1394200827328,7.16194191264678,80455.2741460385,0.0,1.0
2012-02-02,13.15,13.29,13.0,13.0,67900,7.40405158422211,7.48287798892105,7.31959472204467,7.31959472204467,120594.108488212,0.0,1.0
2012-02-03,13.34,13.45,13.21,13.21,90000,7.51103027631353,7.57296530857698,7.43783432909308,7.43783432909308,159844.915521931,0.0,1.0
2012-02-06,13.34,13.57,13.3,13.37,49500,7.51103027631353,7.64053079831894,7.48850844639955,7.52792164874902,87914.7035370619,0.0,1.0
2012-02-07,13.224,13.36,13.2,13.36,40800,7.44571696956298,7.52229119127052,7.43220387161459,7.52229119127052,72463.0283699419,0.0,1.0
2012-02-08,13.29,13.43,13.24,13.24,55400,7.48287798892105,7.56170439361999,7.45472570152857,7.45472570152857,98393.4257768329,0.0,1.0
2012-02-09,13.14,13.3,13.05,13.3,40100,7.39842112674361,7.48850844639955,7.34774700943715,7.48850844639955,71219.7901381047,0.0,1.0
2012-02-10,12.78,13.05,12.56,13.0,102700,7.19572465751776,7.34774700943715,7.07185459299085,7.31959472204467,182400.809156692,0.0,1.0
2012-02-13,13.16,13.22,12.8,12.8,72000,7.4096820417006,7.44346478657158,7.20698557247475,7.20698557247475,127875.932417545,0.0,1.0
2012-02-14,12.82,13.24,12.76,13.24,45000,7.21824648743174,7.45472570152857,7.18446374256077,7.45472570152857,79922.4577609654,0.0,1.0
2012-02-15,12.66,12.88,12.55,12.81,73200,7.12815916777581,7.25202923230272,7.06622413551235,7.21261602995325,130007.197957837,0.0,1.0
2012-02-16,13.19,13.24,12.62,12.62,50500,7.42657341413609,7.45472570152857,7.10563733786182,7.10563733786182,89690.7581539722,0.0,1.0
2012-02-17,13.33,13.42,13.2,13.25,116700,7.50539981883503,7.5560739361415,7.43220387161459,7.46035615900707,207265.573793437,0.0,1.0
2012-02-21,13.53,13.65,13.4,13.45,87900,7.61800896840495,7.6855744581469,7.54481302118451,7.57296530857698,156115.200826419,0.0,1.0
2012-02-22,13.48,13.58,13.4,13.52,107300,7.58985668101247,7.64616125579743,7.54481302118451,7.61237851092646,190570.66039448,0.0,1.0
2012-02-23,13.34,13.55,13.3,13.47,62900,7.51103027631353,7.62926988336194,7.48850844639955,7.58422622353398,111713.83540366,0.0,1.0
2012-02-24,13.27,13.43,13.25,13.31,48500,7.47161707396406,7.56170439361999,7.46035615900707,7.49413890387804,86138.6489201515,0.0,1.0
2012-02-27,13.01,13.29,12.61,13.29,132000,7.32522517952316,7.48287798892105,7.10000688038333,7.48287798892105,234439.209432165,0.0,1.0
2012-02-28,12.85,13.03,12.79,13.03,50900,7.23513785986723,7.33648609448016,7.20135511499625,7.33648609448016,90401.1800007364,0.0,1.0
2012-02-29,12.76,12.9,12.66,12.9,60900,7.18446374256077,7.26329014725971,7.12815916777581,7.26329014725971,108161.72616984,0.0,1.0
2012-03-01,12.77,12.96,12.74,12.74,61300,7.19009420003926,7.29707289213069,7.17320282760378,7.17320282760378,108872.148016604,0.0,1.0
2012-03-02,12.64,12.9,12.64,12.75,64400,7.11689825281882,7.26329014725971,7.11689825281882,7.17883328508227,114377.917329026,0.0,1.0
2012-03-05,12.51,12.79,12.5,12.57,91800,7.04370230559837,7.20135511499625,7.03807184811987,7.07748505046935,163041.813832369,0.0,1.0
2012-03-06,12.02,12.43,11.88,12.43,126800,6.76780988915207,6.9986586457704,6.68898348445313,6.9986586457704,225203.725424231,0.0,1.0
2012-03-07,12.13,12.2199,11.84,12.14,37500,6.82974492141553,6.8803627341472,6.66646165453914,6.83537537889402,66602.0481341378,0.0,1.0
2012-03-08,12.14,12.29,12.02,12.24,58100,6.83537537889402,6.91983224107146,6.76780988915207,6.89167995367898,103188.773242491,0.0,1.0
2012-03-09,12.21,12.29,12.0405,12.07,51700,6.87478858124349,6.91983224107146,6.77935232698299,6.79596217654455,91822.0236942647,0.0,1.0
2012-03-12,12.02,12.18,11.92,12.18,31700,6.76780988915207,6.85789720880801,6.71150531436711,6.85789720880801,56300.9313560578,0.0,1.0
2012-03-13,12.43,12.46,11.94,12.03,70300,6.9986586457704,7.01555001820589,6.7227662293241,6.77344034663057,124856.639568797,0.0,1.0
2012-03-14,12.13,12.43,12.03,12.37,61000,6.82974492141553,6.9986586457704,6.77344034663057,6.96487590089943,108339.331631531,0.0,1.0
2012-03-15,11.89,12.12,11.88,12.11,66300,6.69461394193162,6.82411446393703,6.68898348445313,6.81848400645853,117752.421101156,0.0,1.0
2012-03-16,11.72,12.07,11.67,11.77,164700,6.59889616479719,6.79596217654455,6.57074387740471,6.62704845218967,292516.195405133,0.0,1.0
2012-03-19,13.01,13.41,12.79,13.0,664800,7.32522517952316,7.550443478663,7.20135511499625,7.31959472204467,1180721.109322,0.0,1.0
2012-03-20,13.04,13.239,13.0,13.19,139200,7.34211655195865,7.45416265578072,7.31959472204467,7.42657341413609,247226.80267392,0.0,1.0
2012-03-21,13.0,13.239,13.0,13.19,125500,7.31959472204467,7.45416265578072,7.31959472204467,7.42657341413609,222894.854422248,0.0,1.0
2012-03-22,12.93,13.08,12.9,13.0,107200,7.2801815196952,7.36463838187264,7.26329014725971,7.31959472204467,190393.054932788,0.0,1.0
2012-03-23,12.665,12.985,12.62,12.87,139100,7.13097439651506,7.31114903582692,7.10563733786182,7.24639877482422,247049.197212228,0.0,1.0
2012-03-26,12.9,13.09,12.81,12.99,317500,7.26329014725971,7.37026883935113,7.21261602995325,7.31396426456617,563897.340869033,0.0,1.0
2012-03-27,13.23,13.392,13.01,13.1,116200,7.44909524405007,7.54030865520171,7.32522517952316,7.37589929682963,206377.546484982,0.0,1.0
2012-03-28,12.79,13.343,12.68,13.32,257300,7.20135511499625,7.51271941355708,7.1394200827328,7.49976936135654,456978.852931031,0.0,1.0
2012-03-29,12.54,12.949,12.46,12.9,214900,7.06059367803386,7.29087938890434,7.01555001820589,7.26329014725971,381674.137174032,0.0,1.0
2012-03-30,12.32,12.72,12.3,12.72,234600,6.93672361350695,7.16194191264678,6.92546269854996,7.16194191264678,416662.413127166,0.0,1.0
2012-04-02,12.2,12.83,12.0601,12.5,421300,6.869158123765,7.22387694491024,6.79038802364084,7.03807184811987,748251.810104326,0.0,1.0
2012-04-03,12.2,12.47,12.15,12.29,171300,6.869158123765,7.02118047568439,6.84100583637252,6.91983224107146,304238.155876741,0.0,1.0
2012-04-04,11.98,12.34,11.95,12.25,263500,6.74528805923809,6.94798452846394,6.7283966868026,6.89731041115748,467990.391555875,0.0,1.0
2012-04-05,12.01,12.81,11.95,12.06,121700,6.76217943167357,7.21261602995325,6.7283966868026,6.79033171906605,216145.846877989,0.0,1.0
2012-04-09,11.8,12.06,11.72,12.01,173000,6.64393982462516,6.79033171906605,6.59889616479719,6.76217943167357,307257.448725489,0.0,1.0
2012-04-10,11.55,11.87,11.4,11.87,257600,6.50317838766276,6.68335302697463,6.41872152548533,6.68335302697463,457511.669316104,0.0,1.0
2012-04-11,11.23,11.71,11.02,11.6,238100,6.32300374835089,6.5932657073187,6.20476414130248,6.53133067505524,422878.604286353,0.0,1.0
2012-04-12,11.3,11.37,11.1,11.23,171900,6.36241695070037,6.40183015304984,6.24980780113045,6.32300374835089,305303.788646888,0.0,1.0
2012-04-13,11.03,11.2,10.95,11.17,122800,6.21039459878098,6.30611237591541,6.16535093895301,6.28922100347992,218099.50695659,0.0,1.0
2012-04-16,10.82,11.18,10.7,11.08,208600,6.09215499173256,6.29485146095841,6.02458950199061,6.23854688617346,370484.993087497,0.0,1.0
2012-04-17,10.86,10.97,10.76,10.81,216500,6.11467682164655,6.17661185391,6.05837224686159,6.08652453425407,384515.824561089,0.0,1.0
2012-04-18,10.22,10.87,10.15,10.81,283500,5.75432754302281,6.12030727912504,5.71491434067334,6.08652453425407,503511.483894082,0.0,1.0
2012-04-19,9.8,10.21,9.65,10.2,352000,5.51784832892598,5.74869708554431,5.43339146674854,5.74306662806582,625171.22515244,0.0,1.0
2012-04-20,10.25,10.38,9.82,9.82,303200,5.7712189154583,5.84441486267874,5.52910924388297,5.52910924388297,538499.759847215,0.0,1.0
2012-04-23,9.28,9.752,8.58,9.75,690000,5.22506454004419,5.4908221330292,4.83093251654948,5.4896960415335,1225477.68566814,0.0,1.0
2012-04-24,9.45,9.49,8.99,9.01,272900,5.32078231717862,5.34330414709261,5.06178127316781,5.0730421881248,484685.304954833,0.0,1.0
2012-04-25,9.6,9.69,9.5,9.5,149900,5.40523917935606,5.45591329666253,5.3489346045711,5.3489346045711,266230.58707486,0.0,1.0
2012-04-26,9.66,9.68,9.48,9.6,176600,5.43902192422704,5.45028283918403,5.33767368961411,5.40523917935606,313651.245346366,0.0,1.0
2012-04-27,9.59,9.66,9.5,9.6,130000,5.39960872187757,5.43902192422704,5.3489346045711,5.40523917935606,230887.100198344,0.0,1.0
2012-04-30,9.48,9.6,9.31,9.47,132700,5.33767368961411,5.40523917935606,5.24195591247968,5.33204323213562,235682.447664002,0.0,1.0
2012-05-01,9.67,9.71,9.35,9.36,157900,5.44465238170553,5.46717421161952,5.26447774239367,5.27010819987216,280439.024010143,0.0,1.0
2012-05-02,9.59,9.7,9.53,9.7,157900,5.39960872187757,5.46154375414102,5.36582597700659,5.46154375414102,280439.024010143,0.0,1.0
2012-05-03,9.41,9.55,9.23,9.52,240700,5.29826048726464,5.37708689196358,5.19691225265171,5.3601955195281,427496.346290319,0.0,1.0
2012-05-04,9.3,9.36,9.1101,9.2,206700,5.23632545500119,5.27010819987216,5.12940306748455,5.18002088021623,367110.489315367,0.0,1.0
2012-05-07,8.76,9.22,8.53,9.15,1855500,4.93228075116241,5.19128179517322,4.802780229157,5.15186859282375,3295469.34167714,0.0,1.0
2012-05-08,9.03,9.03,8.71,8.91,407200,5.0843031030818,5.0843031030818,4.90412846376993,5.01673761333985,723209.44000589,0.0,1.0
2012-05-09,9.46,9.55,8.85,8.85,299400,5.32641277465712,5.37708689196358,4.98295486846887,4.98295486846887,531750.752302956,0.0,1.0
2012-05-10,9.79,9.9,9.45,9.46,315000,5.51221787144748,5.57415290371094,5.32078231717862,5.32641277465712,559457.204326758,0.0,1.0
2012-05-11,9.59,9.74,9.5,9.64,147800,5.39960872187757,5.48406558405501,5.3489346045711,5.42776100927005,262500.872379348,0.0,1.0
2012-05-14,8.77,9.36,8.7,9.36,173000,4.9379112086409,5.27010819987216,4.89849800629143,5.27010819987216,307257.448725489,0.0,1.0
2012-05-15,8.29,8.82,8.17,8.75,331100,4.6676492496731,4.96606349603338,4.60008375993115,4.92665029368391,588051.683659014,0.0,1.0
2012-05-16,8.07,8.33,8.04,8.25,175100,4.54377918514619,4.69017107958708,4.5268878127107,4.64512741975912,310987.163421001,0.0,1.0
2012-05-17,7.87,8.1,7.75,8.02,239200,4.43117003557627,4.56067055758168,4.36360454583432,4.51562689775371,424832.264364954,0.0,1.0
2012-05-18,7.69,8.06,7.61,7.8,230000,4.32982180096335,4.53814872766769,4.28477814113538,4.3917568332268,408492.561889378,0.0,1.0
2012-05-21,7.84,7.88,7.53,7.66,116700,4.41427866314078,4.43680049305477,4.23973448130741,4.31293042852786,207265.573793437,0.0,1.0
2012-05-22,7.58,7.84,7.54,7.8,157000,4.26788676869989,4.41427866314078,4.24536493878591,4.3917568332268,278840.574854924,0.0,1.0
2012-05-23,7.81,7.84,7.51,7.54,302000,4.3973872907053,4.41427866314078,4.22847356635042,4.24536493878591,536368.494306923,0.0,1.0
2012-05-24,7.6,7.81,7.52,7.74,91600,4.27914768365688,4.3973872907053,4.23410402382892,4.35797408835583,162686.602908987,0.0,1.0
2012-05-25,7.79,7.81,7.62,7.65,102100,4.38612637574831,4.3973872907053,4.29040859861388,4.30729997104936,181335.176386546,0.0,1.0
2012-05-29,7.76,7.95,7.72,7.72,337300,4.36923500331282,4.47621369540424,4.34671317339883,4.34671317339883,599063.222283858,0.0,1.0
2012-05-30,7.37,7.67,7.33,7.54,115800,4.14964716165148,4.31856088600635,4.12712533173749,4.24536493878591,205667.124638217,0.0,1.0
2012-05-31,7.09,7.35,7.08,7.3,149900,3.99199435225359,4.13838624669449,3.9863638947751,4.11023395930201,266230.58707486,0.0,1.0
2012-06-01,7.16,7.3,6.69,6.81,195500,4.03140755460306,4.11023395930201,3.76677605311376,3.83434154285571,347218.677605972,0.0,1.0
2012-06-04,6.94,7.18,6.85,7.12,142900,3.90753749007615,4.04266846956006,3.85686337276969,4.00888572468908,253798.204756488,0.0,1.0
2012-06-05,7.165,7.2,6.83,6.83,136300,4.03422278334231,4.05392938451705,3.8456024578127,3.8456024578127,242076.24428488,0.0,1.0
2012-06-06,7.59,7.6698,7.179,7.31,503500,4.27351722617839,4.31844827685678,4.04210542381221,4.1158644167805,894243.499614356,0.0,1.0
2012-06-07,7.45,7.69,7.34,7.69,90300,4.19469082147944,4.32982180096335,4.13275578921599,4.32982180096335,160377.731907004,0.0,1.0
2012-06-08,7.37,7.42,7.236,7.35,61500,4.14964716165148,4.17779944904396,4.07419903143963,4.13838624669449,109227.358939986,0.0,1.0
2012-06-11,7.49,7.6,7.26,7.5,263100,4.21721265139343,4.27914768365688,4.08771212938802,4.22284310887192,467279.969709111,0.0,1.0
2012-06-12,7.26,7.62,7.21,7.5,273000,4.08771212938802,4.29040859861388,4.05955984199554,4.22284310887192,484862.910416523,0.0,1.0
2012-06-13,7.21,7.34,7.14,7.28,102100,4.05955984199554,4.13275578921599,4.02014663964607,4.09897304434501,181335.176386546,0.0,1.0
2012-06-14,7.25,7.32,6.95,7.2,223300,4.08208167190953,4.121494874259,3.91316794755465,4.05392938451705,396592.995956079,0.0,1.0
2012-06-15,7.36,7.4,7.0336,7.18,534400,4.14401670417298,4.16653853408697,3.96023857207488,4.04266846956006,949123.587276887,0.0,1.0
2012-06-18,7.59,7.64,7.28,7.28,138100,4.27351722617839,4.30166951357087,4.09897304434501,4.09897304434501,245273.142595318,0.0,1.0
2012-06-19,7.67,7.68,7.57,7.59,200000,4.31856088600635,4.32419134348485,4.2622563112214,4.27351722617839,355210.923382069,0.0,1.0
2012-06-20,7.54,7.7,7.36,7.63,167100,4.24536493878591,4.33545225844184,4.14401670417298,4.29603905609237,296778.726485718,0.0,1.0
2012-06-21,7.34,7.59,7.3,7.55,105900,4.13275578921599,4.27351722617839,4.11023395930201,4.2509953962644,188084.183930805,0.0,1.0
2012-06-22,7.71,7.73,7.38,7.45,138100,4.34108271592034,4.35234363087733,4.15527761912997,4.19469082147944,245273.142595318,0.0,1.0
2012-06-25,7.42,7.75,7.3005,7.75,83800,4.17779944904396,4.36360454583432,4.11051548217593,4.36360454583432,148833.376897087,0.0,1.0
2012-06-26,7.1,7.41,7.1,7.37,105300,3.99762480973209,4.17216899156546,3.99762480973209,4.14964716165148,187018.551160659,0.0,1.0
2012-06-27,7.26,7.35,7.0645,7.14,113300,4.08771212938802,4.13838624669449,3.97763668568343,4.02014663964607,201226.988095942,0.0,1.0
2012-06-28,7.17,7.38,7.01,7.13,108300,4.03703801208156,4.15527761912997,3.94695069242563,4.01451618216758,192346.71501139,0.0,1.0
2012-06-29,7.17,7.54,7.13,7.47,155800,4.03703801208156,4.24536493878591,4.01451618216758,4.20595173643644,276709.309314631,0.0,1.0
2012-07-02,7.43,7.44,7.1,7.1,88600,4.18342990652245,4.18906036400095,3.99762480973209,3.99762480973209,157358.439058256,0.0,1.0
2012-07-03,7.54,7.57,7.36,7.45,68900,4.24536493878591,4.2622563112214,4.14401670417298,4.19469082147944,122370.163105122,0.0,1.0
2012-07-05,7.44,7.66,7.37,7.62,124500,4.18906036400095,4.31293042852786,4.14964716165148,4.29040859861388,221118.799805337,0.0,1.0
2012-07-06,7.83,7.9,7.3901,7.4,91100,4.40864820566229,4.44806140801176,4.16096438118325,4.16653853408697,161798.575600532,0.0,1.0
2012-07-09,7.75,7.94,7.52,7.94,114700,4.36360454583432,4.47058323792574,4.23410402382892,4.47058323792574,203713.464559616,0.0,1.0
2012-07-10,7.85,7.95,7.63,7.79,143000,4.41990912061928,4.47621369540424,4.29603905609237,4.38612637574831,253975.810218179,0.0,1.0
2012-07-11,8.04,8.23,7.81,7.92,134900,4.5268878127107,4.63386650480212,4.3973872907053,4.45932232296875,239589.767821205,0.0,1.0
2012-07-12,7.98,8.17,7.7,8.03,146700,4.49310506783973,4.60008375993115,4.33545225844184,4.52125735523221,260547.212300747,0.0,1.0
2012-07-13,8.19,8.21,7.94,8.07,71100,4.61134467488814,4.62260558984513,4.47058323792574,4.54377918514619,126277.483262325,0.0,1.0
2012-07-16,8.04,8.25,7.88,8.24,106400,4.5268878127107,4.64512741975912,4.43680049305477,4.63949696228062,188972.21123926,0.0,1.0
2012-07-17,8.34,8.43,8.01,8.01,208700,4.69580153706558,4.74647565437204,4.50999644027521,4.50999644027521,370662.598549188,0.0,1.0
2012-07-18,8.56,8.7598,8.39,8.39,260600,4.81967160159249,4.93216814201284,4.72395382445806,4.72395382445806,462839.833166835,0.0,1.0
2012-07-19,8.48,8.67,8.2501,8.65,176000,4.77462794176452,4.88160663385594,4.6451837243339,4.87034571889895,312585.61257622,0.0,1.0
2012-07-20,8.38,8.6,8.29,8.4,133300,4.71832336697956,4.84219343150647,4.6676492496731,4.72958428193656,236748.080434149,0.0,1.0
2012-07-23,8.42,8.51,8.26,8.31,141500,4.74084519689355,4.79151931420001,4.65075787723761,4.67891016463009,251311.728292813,0.0,1.0
2012-07-24,8.43,8.49,8.28,8.4,109800,4.74647565437204,4.78025839924302,4.6620187921946,4.72958428193656,195010.796936756,0.0,1.0
2012-07-25,8.44,8.5898,8.4,8.52,104000,4.75210611185054,4.83645036487841,4.72958428193656,4.79714977167851,184709.680158675,0.0,1.0
2012-07-26,8.4,8.61,8.28,8.61,246800,4.72958428193656,4.84782388898497,4.6620187921946,4.84782388898497,438330.279453472,0.0,1.0
2012-07-27,8.72,8.82,8.45,8.47,150200,4.90975892124842,4.96606349603338,4.75773656932903,4.76899748428603,266763.403459933,0.0,1.0
2012-07-30,8.61,8.79,8.61,8.79,60400,4.84782388898497,4.94917212359789,4.84782388898497,4.94917212359789,107273.698861385,0.0,1.0
2012-07-31,8.44,8.61,8.4,8.61,139700,4.75210611185054,4.84782388898497,4.72958428193656,4.84782388898497,248114.829982375,0.0,1.0
2012-08-01,8.38,8.61,8.37,8.45,104900,4.71832336697956,4.84782388898497,4.71269290950107,4.75773656932903,186308.129313895,0.0,1.0
2012-08-02,8.47,8.54,8.32,8.4,68500,4.76899748428603,4.8084106866355,4.68454062210859,4.72958428193656,121659.741258358,0.0,1.0
2012-08-03,8.75,8.86,8.54,8.54,77800,4.92665029368391,4.98858532594737,4.8084106866355,4.8084106866355,138177.049195625,0.0,1.0
2012-08-06,8.74,8.94,8.59,8.82,80700,4.92101983620542,5.03362898577533,4.83656297402798,4.96606349603338,143327.607584664,0.0,1.0
2012-08-07,8.84,8.95,8.76,8.84,66900,4.97732441099037,5.03925944325383,4.93228075116241,4.97732441099037,118818.053871302,0.0,1.0
2012-08-08,8.78,8.93,8.75,8.86,61900,4.9435416661194,5.02799852829684,4.92665029368391,4.98858532594737,109937.78078675,0.0,1.0
2012-08-09,8.9,8.95,8.65,8.74,52300,5.01110715586135,5.03925944325383,4.87034571889895,4.92101983620542,92887.6564644109,0.0,1.0
2012-08-10,8.74,8.9889,8.65,8.9,74300,4.92101983620542,5.06116192284518,4.87034571889895,5.01110715586135,131960.858036438,0.0,1.0
2012-08-13,8.76,8.9,8.63,8.8,69000,4.93228075116241,5.01110715586135,4.85908480394196,4.95480258107639,122547.768566813,0.0,1.0
2012-08-14,8.64,8.84,8.5,8.84,84300,4.86471526142046,4.97732441099037,4.78588885672151,4.97732441099037,149721.404205542,0.0,1.0
2012-08-15,8.32,8.56,8.31,8.56,89300,4.68454062210859,4.81967160159249,4.67891016463009,4.81967160159249,158601.677290093,0.0,1.0
2012-08-16,8.67,8.7,8.26,8.26,106500,4.88160663385594,4.89849800629143,4.65075787723761,4.65075787723761,189149.816700952,0.0,1.0
2012-08-17,8.54,8.73,8.4335,8.73,66500,4.8084106866355,4.91538937872692,4.74844631448952,4.91538937872692,118107.632024538,0.0,1.0
2012-08-20,8.43,8.5495,8.35,8.45,47100,4.74647565437204,4.81375962124007,4.70143199454408,4.75773656932903,83652.1724564771,0.0,1.0
2012-08-21,8.1,8.59,8.05,8.37,131300,4.56067055758168,4.83656297402798,4.5325182701892,4.71269290950107,233195.971200328,0.0,1.0
2012-08-22,8.09,8.17,7.78,8.08,127600,4.55504010010318,4.60008375993115,4.38049591826981,4.54940964262469,226624.56911776,0.0,1.0
2012-08-23,8.31,8.35,7.89,7.99,82100,4.67891016463009,4.70143199454408,4.44243095053326,4.49873552531822,145814.084048339,0.0,1.0
2012-08-24,8.48,8.6,8.25,8.49,76500,4.77462794176452,4.84219343150647,4.64512741975912,4.78025839924302,135868.178193641,0.0,1.0
2012-08-27,8.45,8.6,8.348,8.59,61600,4.75773656932903,4.84219343150647,4.70030590304838,4.83656297402798,109404.964401677,0.0,1.0
2012-08-28,8.32,8.47,8.18,8.38,42900,4.68454062210859,4.76899748428603,4.60571421740964,4.71832336697956,76192.7430654536,0.0,1.0
2012-08-29,8.19,8.43,8.15,8.43,52100,4.61134467488814,4.74647565437204,4.58882284497416,4.74647565437204,92532.4455410288,0.0,1.0
2012-08-30,7.96,8.118,7.85,8.07,55600,4.48184415288274,4.57080538104297,4.41990912061928,4.54377918514619,98748.6367002149,0.0,1.0
2012-08-31,7.91,8.09,7.87,8.0,43700,4.45369186549026,4.55504010010318,4.43117003557627,4.50436598279672,77613.5867589819,0.0,1.0
2012-09-04,7.91,8.0,7.9,7.9,43900,4.45369186549026,4.50436598279672,4.44806140801176,4.44806140801176,77968.7976823639,0.0,1.0
2012-09-05,7.96,7.9983,7.88,7.94,34400,4.48184415288274,4.50340880502538,4.43680049305477,4.47058323792574,61096.2788217157,0.0,1.0
2012-09-06,8.13,8.2,7.89,8.05,87000,4.57756193001717,4.61697513236664,4.44243095053326,4.5325182701892,154516.7516712,0.0,1.0
2012-09-07,8.13,8.16,7.881,8.05,50000,4.57756193001717,4.59445330245265,4.43736353880262,4.5325182701892,88802.730845517,0.0,1.0
2012-09-10,8.34,8.47,8.0,8.11,98200,4.69580153706558,4.76899748428603,4.50436598279672,4.56630101506017,174408.563380596,0.0,1.0
2012-09-11,8.44,8.5,8.19,8.5,42000,4.75210611185054,4.78588885672151,4.61134467488814,4.78588885672151,74594.2939102343,0.0,1.0
2012-09-12,8.34,8.54,8.3,8.5,54000,4.69580153706558,4.8084106866355,4.6732797071516,4.78588885672151,95906.9493131584,0.0,1.0
2012-09-13,8.28,8.41,8.15,8.3,101500,4.6620187921946,4.73521473941505,4.58882284497416,4.6732797071516,180269.5436164,0.0,1.0
2012-09-14,8.78,8.78,8.39,8.4,106600,4.9435416661194,4.9435416661194,4.72395382445806,4.72958428193656,189327.422162642,0.0,1.0
2012-09-17,8.58,8.75,8.36,8.68,90100,4.83093251654948,4.92665029368391,4.70706245202257,4.88723709133444,160022.520983622,0.0,1.0
2012-09-18,8.48,8.58,8.46,8.55,63200,4.77462794176452,4.83093251654948,4.76336702680753,4.81404114411399,112246.651788734,0.0,1.0
2012-09-19,8.305,8.65,8.2801,8.4101,158800,4.67609493589084,4.87034571889895,4.66207509676939,4.73527104398984,282037.473165362,0.0,1.0
2012-09-20,8.1,8.4,8.1,8.3,74100,4.56067055758168,4.72958428193656,4.56067055758168,4.6732797071516,131605.647113056,0.0,1.0
2012-09-21,8.47,8.6601,8.2,8.2,342500,4.76899748428603,4.87603248095223,4.61697513236664,4.61697513236664,608298.706291792,0.0,1.0
2012-09-24,8.44,8.68,8.35,8.35,58100,4.75210611185054,4.88723709133444,4.70143199454408,4.70143199454408,103188.773242491,0.0,1.0
2012-09-25,8.29,8.535,8.22,8.4,57100,4.6676492496731,4.80559545789625,4.62823604732363,4.72958428193656,101412.71862558,0.0,1.0
2012-09-26,8.07,8.29,8.05,8.26,45900,4.54377918514619,4.6676492496731,4.5325182701892,4.65075787723761,81520.9069161847,0.0,1.0
2012-09-27,8.11,8.23,7.95,8.09,71200,4.56630101506017,4.63386650480212,4.47621369540424,4.55504010010318,126455.088724016,0.0,1.0
2012-09-28,8.17,8.49,8.04,8.04,64000,4.60008375993115,4.78025839924302,4.5268878127107,4.5268878127107,113667.495482262,0.0,1.0
2012-10-01,8.23,8.34,8.1,8.12,42400,4.63386650480212,4.69580153706558,4.56067055758168,4.57193147253867,75304.7157569985,0.0,1.0
2012-10-02,8.25,8.33,8.14,8.33,28100,4.64512741975912,4.69017107958708,4.58319238749566,4.69017107958708,49907.1347351806,0.0,1.0
2012-10-03,8.36,8.49,8.23,8.3,134800,4.70706245202257,4.78025839924302,4.63386650480212,4.6732797071516,239412.162359514,0.0,1.0
2012-10-04,8.41,8.46,8.2,8.34,36000,4.73521473941505,4.76336702680753,4.61697513236664,4.69580153706558,63937.9662087723,0.0,1.0
2012-10-05,8.33,8.489,8.26,8.42,42100,4.69017107958708,4.77969535349517,4.65075787723761,4.74084519689355,74771.8993719254,0.0,1.0
2012-10-08,8.3,8.4084,8.2601,8.33,21700,4.6732797071516,4.73431386621849,4.6508141818124,4.69017107958708,38540.3851869544,0.0,1.0
2012-10-09,8.07,8.39,8.03,8.33,83000,4.54377918514619,4.72395382445806,4.52125735523221,4.69017107958708,147412.533203558,0.0,1.0
2012-10-10,8.1,8.2,7.98,8.05,48500,4.56067055758168,4.61697513236664,4.49310506783973,4.5325182701892,86138.6489201515,0.0,1.0
2012-10-11,8.17,8.2599,8.02,8.09,60000,4.60008375993115,4.65070157266283,4.51562689775371,4.55504010010318,106563.27701462,0.0,1.0
2012-10-12,7.9,8.36,7.87,8.1,82600,4.44806140801176,4.70706245202257,4.43117003557627,4.56067055758168,146702.111356794,0.0,1.0
2012-10-15,7.88,7.96,7.8,7.9,76000,4.43680049305477,4.48184415288274,4.3917568332268,4.44806140801176,134980.150885186,0.0,1.0
2012-10-16,8.17,8.24,7.92,7.96,43200,4.60008375993115,4.63949696228062,4.45932232296875,4.48184415288274,76725.5594505267,0.0,1.0
2012-10-17,8.38,8.42,8.12,8.21,38700,4.71832336697956,4.74084519689355,4.57193147253867,4.62260558984513,68733.3136744303,0.0,1.0
2012-10-18,8.19,8.44,8.15,8.36,74300,4.61134467488814,4.75210611185054,4.58882284497416,4.70706245202257,131960.858036438,0.0,1.0
2012-10-19,8.2768,8.29,8.0042,8.17,39900,4.66021704580149,4.6676492496731,4.50673077493769,4.60008375993115,70864.5792147225,0.0,1.0
2012-10-22,8.13,8.3599,8.07,8.35,28000,4.57756193001717,4.70700614744779,4.54377918514619,4.70143199454408,49729.5292734895,0.0,1.0
2012-10-23,7.91,8.17,7.91,8.01,37300,4.45369186549026,4.60008375993115,4.45369186549026,4.50999644027521,66246.8372107557,0.0,1.0
2012-10-24,7.96,8.0,7.86,7.9,56000,4.48184415288274,4.50436598279672,4.42553957809778,4.44806140801176,99459.058546979,0.0,1.0
2012-10-25,8.09,8.16,7.9,7.9,46300,4.55504010010318,4.59445330245265,4.44806140801176,4.44806140801176,82231.3287629488,0.0,1.0
2012-10-26,8.04,8.1,7.9808,8.03,37500,4.5268878127107,4.56067055758168,4.49355550443801,4.52125735523221,66602.0481341378,0.0,1.0
2012-10-31,8.01,8.09,7.95,8.02,58300,4.50999644027521,4.55504010010318,4.47621369540424,4.51562689775371,103543.984165873,0.0,1.0
2012-11-01,8.21,8.2696,7.98,7.98,52600,4.62260558984513,4.65616311641697,4.49310506783973,4.49310506783973,93420.472849484,0.0,1.0
2012-11-02,8.1,8.19,8.06,8.19,25600,4.56067055758168,4.61134467488814,4.53814872766769,4.61134467488814,45466.9981929047,0.0,1.0
2012-11-05,8.12,8.2,8.0,8.05,53000,4.57193147253867,4.61697513236664,4.50436598279672,4.5325182701892,94130.8946962481,0.0,1.0
2012-11-06,8.09,8.17,8.03,8.15,29900,4.55504010010318,4.60008375993115,4.52125735523221,4.58882284497416,53104.0330456192,0.0,1.0
2012-11-07,8.06,8.16,7.99,8.01,66100,4.53814872766769,4.59445330245265,4.49873552531822,4.50999644027521,117397.210177774,0.0,1.0
2012-11-08,8.07,8.14,8.05,8.08,56300,4.54377918514619,4.58319238749566,4.5325182701892,4.54940964262469,99991.8749320522,0.0,1.0
2012-11-09,8.25,8.44,8.05,8.05,76600,4.64512741975912,4.75210611185054,4.5325182701892,4.5325182701892,136045.783655332,0.0,1.0
2012-11-12,8.25,8.38,8.04,8.25,35400,4.64512741975912,4.71832336697956,4.5268878127107,4.64512741975912,62872.333438626,0.0,1.0
2012-11-13,8.15,8.288,8.12,8.24,47600,4.58882284497416,4.6665231581774,4.57193147253867,4.63949696228062,84540.1997649322,0.0,1.0
2012-11-14,8.125,8.28,8.1,8.22,61200,4.57474670127792,4.6620187921946,4.56067055758168,4.62823604732363,108694.542554913,0.0,1.0
2012-11-15,8.12,8.19,8.06,8.1,76500,4.57193147253867,4.61134467488814,4.53814872766769,4.56067055758168,135868.178193641,0.0,1.0
2012-11-16,8.27,8.29,8.1,8.13,50000,4.65638833471611,4.6676492496731,4.56067055758168,4.57756193001717,88802.730845517,0.0,1.0
2012-11-19,8.11,8.25,8.05,8.25,75800,4.56630101506017,4.64512741975912,4.5325182701892,4.64512741975912,134624.939961804,0.0,1.0
2012-11-20,8.106,8.2,8.03,8.06,32400,4.56404883206878,4.61697513236664,4.52125735523221,4.53814872766769,57544.169587895,0.0,1.0
2012-11-21,8.14,8.16,8.0,8.07,51200,4.58319238749566,4.59445330245265,4.50436598279672,4.54377918514619,90933.9963858095,0.0,1.0
2012-11-23,8.13,8.29,8.04,8.18,53100,4.57756193001717,4.6676492496731,4.5268878127107,4.60571421740964,94308.500157939,0.0,1.0
2012-11-26,8.53,8.55,8.19,8.19,125000,4.802780229157,4.81404114411399,4.61134467488814,4.61134467488814,222006.827113793,0.0,1.0
2012-11-27,8.34,8.43,7.99,8.05,80600,4.94619924204925,4.99957549286273,4.73862493333016,4.77420910053914,135903.138370443,0.44472,1.0
2012-11-28,8.54,8.6,8.1369,8.4,78100,5.06481313274587,5.10039729995486,4.82574683604683,4.98178340925824,131687.780480541,0.0,1.0
2012-11-29,8.58,8.68,8.37,8.55,39300,5.0885359108852,5.14784285623351,4.96399132565374,5.07074382728071,66265.4260292607,0.0,1.0
2012-11-30,8.58,8.68,8.45,8.63,50200,5.0885359108852,5.14784285623351,5.01143688193239,5.11818938355936,84644.3864292338,0.0,1.0
2012-12-03,8.33,8.61,8.18,8.51,46300,4.94026854751442,5.10632799448969,4.85130812949195,5.04702104914138,78068.4281209865,0.0,1.0
2012-12-04,8.25,8.33,8.22,8.31,31600,4.89282299123577,4.94026854751442,4.87503090763127,4.92840715844476,53282.1237283623,0.0,1.0
2012-12-05,8.39,8.49,8.2215,8.25,30500,4.97585271472341,5.03515966007172,4.8759205118115,4.89282299123577,51427.3662568054,0.0,1.0
2012-12-06,8.29,8.5,8.23,8.42,61200,4.91654576937509,5.04109035460655,4.88096160216611,4.9936447983279,103191.961144803,0.0,1.0
2012-12-07,8.36,8.479,8.2638,8.38,26400,4.95806063111891,5.0286358960834,4.90100734969384,4.96992202018857,44514.179317366,0.0,1.0
2012-12-10,8.28,8.42,8.25,8.41,36900,4.91061507484026,4.9936447983279,4.89282299123577,4.98771410379307,62218.6824549547,0.0,1.0
2012-12-11,8.44,8.46,8.25,8.27,44200,5.00550618739756,5.01736757646723,4.89282299123577,4.90468438030543,74527.5274934688,0.0,1.0
2012-12-12,8.34,8.49,8.34,8.49,29900,4.94619924204925,5.03515966007172,4.94619924204925,5.03515966007172,50415.6803632289,0.0,1.0
2012-12-13,8.26,8.44,8.25,8.31,43200,4.8987536857706,5.00550618739756,4.89282299123577,4.92840715844476,72841.384337508,0.0,1.0
2012-12-14,8.28,8.32,8.25,8.25,25700,4.91061507484026,4.93433785297959,4.89282299123577,4.89282299123577,43333.8791081934,0.0,1.0
2012-12-17,8.24,8.46,8.2,8.31,66200,4.88689229670094,5.01736757646723,4.86316951856161,4.92840715844476,111622.676924607,0.0,1.0
2012-12-18,8.19,8.35,8.136,8.29,162900,4.85723882402678,4.95212993658408,4.82521307353869,4.91654576937509,274672.72010602,0.0,1.0
2012-12-19,8.23,8.27,8.11,8.17,66400,4.88096160216611,4.90468438030543,4.80979326774813,4.84537743495712,111959.905555799,0.0,1.0
2012-12-20,8.24,8.29,8.08,8.08,83500,4.88689229670094,4.91654576937509,4.79200118414364,4.79200118414364,140792.953522729,0.0,1.0
2012-12-21,8.04,8.24,8.0,8.13,175200,4.76827840600431,4.88689229670094,4.74455562786499,4.82165465681779,295412.280924338,0.0,1.0
2012-12-24,8.26,8.31,8.05,8.1,53400,4.8987536857706,4.92840715844476,4.77420910053914,4.8038625732133,90040.0445283085,0.0,1.0
2012-12-26,8.26,8.35,8.26,8.31,37600,4.8987536857706,4.95212993658408,4.8987536857706,4.92840715844476,63398.9826641273,0.0,1.0
2012-12-27,8.29,8.31,8.09,8.31,50500,4.91654576937509,4.92840715844476,4.79793187867847,4.92840715844476,85150.2293760221,0.0,1.0
2012-12-28,8.3,8.3,8.14,8.25,59600,4.92247646390993,4.92247646390993,4.82758535135263,4.89282299123577,100494.132095266,0.0,1.0
2012-12-31,8.32,8.38,8.16,8.24,61600,4.93433785297959,4.96992202018857,4.83944674042229,4.88689229670094,103866.418407187,0.0,1.0
2013-01-02,8.76,8.77,8.35,8.42,177000,5.19528841251216,5.20121910704699,4.95212993658408,4.9936447983279,298447.338605067,0.0,1.0
2013-01-03,8.87,9.15,8.75,8.75,137900,5.2605260523953,5.42658549937058,5.18935771797733,5.18935771797733,232519.141206999,0.0,1.0
2013-01-04,8.94,9.13,8.81,8.85,73600,5.30204091413912,5.41472411030092,5.22494188518632,5.24866466332564,124100.136278717,0.0,1.0
2013-01-07,8.98,9.11,8.801,8.81,62400,5.32576369227845,5.40286272123125,5.21960426010497,5.22494188518632,105215.332931956,0.0,1.0
2013-01-08,8.5,8.98,8.4,8.93,117700,5.04109035460655,5.32576369227845,4.98178340925824,5.29611021960429,198459.04945659,0.0,1.0
2013-01-09,8.73,8.79,8.5,8.58,70000,5.17749632890767,5.21308049611666,5.04109035460655,5.0885359108852,118030.020917258,0.0,1.0
2013-01-10,8.8,8.89,8.615,8.65,40100,5.21901119065149,5.27238744146497,5.10929334175711,5.13005077262902,67614.3405540293,0.0,1.0
2013-01-11,8.85,8.9,8.84,8.86,32700,5.24866466332564,5.2783181359998,5.24273396879081,5.25459535786047,55136.8811999192,0.0,1.0
2013-01-14,8.79,8.9,8.77,8.88,46900,5.21308049611666,5.2783181359998,5.20121910704699,5.26645674693014,79080.114014563,0.0,1.0
2013-01-15,8.69,8.76,8.55,8.75,60900,5.15377355076834,5.19528841251216,5.07074382728071,5.18935771797733,102686.118198015,0.0,1.0
2013-01-16,8.58,8.75,8.55,8.58,48600,5.0885359108852,5.18935771797733,5.07074382728071,5.0885359108852,81946.5573796964,0.0,1.0
2013-01-17,8.75,8.86,8.55,8.64,49100,5.18935771797733,5.25459535786047,5.07074382728071,5.12412007809419,82789.6289576769,0.0,1.0
2013-01-18,9.13,9.18,8.7,8.8,75800,5.41472411030092,5.44437758297507,5.15970424530317,5.21901119065149,127809.651221831,0.0,1.0
2013-01-22,9.52,9.68,9.06,9.12,169200,5.64602119715934,5.74091230971664,5.3732092485571,5.40879341576609,285295.421988573,0.0,1.0
2013-01-23,9.1,9.55,9.1,9.48,99200,5.39693202669642,5.66381328076383,5.39693202669642,5.62229841902001,167265.401071315,0.0,1.0
2013-01-24,9.09,9.27,9.07,9.15,40800,5.39100133216159,5.49775383378855,5.37913994309193,5.42658549937058,68794.640763202,0.0,1.0
2013-01-25,9.02,9.16,8.86,9.06,87400,5.34948647041777,5.43251619390541,5.25459535786047,5.3732092485571,147368.911830977,0.0,1.0
2013-01-28,8.93,9.09,8.83,8.98,56000,5.29611021960429,5.39100133216159,5.23680327425598,5.32576369227845,94424.0167338067,0.0,1.0
2013-01-29,9.02,9.05,8.88,8.88,69400,5.34948647041777,5.36727855402227,5.26645674693014,5.26645674693014,117018.335023682,0.0,1.0
2013-01-30,9.65,9.75,9.19,9.2,285800,5.72312022611214,5.78242717146045,5.4503082775099,5.45623897204474,481899.713973606,0.0,1.0
2013-01-31,9.55,9.639,9.25,9.53,115600,5.66381328076383,5.71659646212383,5.48589244471889,5.65195189169417,194918.148829072,0.0,1.0
2013-02-01,9.63,9.78,9.56,9.69,95300,5.71125883704248,5.80021925506495,5.66974397529866,5.74684300425147,160689.442763067,0.0,1.0
2013-02-04,9.5,9.63,9.38,9.6,56100,5.63415980808967,5.71125883704248,5.5629914736717,5.69346675343798,94592.6310494027,0.0,1.0
2013-02-05,9.77,9.89,9.6,9.64,192200,5.79428856053012,5.86545689494809,5.69346675343798,5.71718953157731,324076.714575672,0.0,1.0
2013-02-06,9.63,9.79,9.5001,9.79,103500,5.71125883704248,5.80614994959978,5.63421911503502,5.80614994959978,174515.816641946,0.0,1.0
2013-02-07,9.3,9.75,9.29,9.72,58200,5.51554591739305,5.78242717146045,5.50961522285822,5.76463508785596,98133.5316769204,0.0,1.0
2013-02-08,9.1,9.35,9.1,9.33,53800,5.39693202669642,5.5451993900672,5.39693202669642,5.53333800099754,90714.5017906929,0.0,1.0
2013-02-11,9.03,9.2,8.82,9.16,116500,5.3554171649526,5.45623897204474,5.23087257972115,5.43251619390541,196435.677669437,0.0,1.0
2013-02-12,8.87,9.05,8.8,9.05,100700,5.2605260523953,5.36727855402227,5.21901119065149,5.36727855402227,169794.615805256,0.0,1.0
2013-02-13,8.65,8.91,8.57,8.9,125000,5.13005077262902,5.28424883053463,5.08260521635037,5.2783181359998,210767.894495104,0.0,1.0
2013-02-14,8.71,8.82,8.56,8.6,89700,5.16563493983801,5.23087257972115,5.07667452181554,5.10039729995486,151247.041089687,0.0,1.0
2013-02-15,8.58,8.74,8.58,8.71,45000,5.0885359108852,5.1834270234425,5.0885359108852,5.16563493983801,75876.4420182374,0.0,1.0
2013-02-19,8.81,8.88,8.5,8.57,139100,5.22494188518632,5.26645674693014,5.04109035460655,5.08260521635037,234542.512994152,0.0,1.0
2013-02-20,8.47,8.87,8.44,8.73,101800,5.02329827100206,5.2605260523953,5.00550618739756,5.17749632890767,171649.373276813,0.0,1.0
2013-02-21,8.48,8.66,8.36,8.4,140600,5.02922896553689,5.13598146716385,4.95806063111891,4.98178340925824,237071.727728093,0.0,1.0
2013-02-22,8.62,8.755,8.4,8.4,76900,5.11225868902452,5.19232306524475,4.98178340925824,4.98178340925824,129664.408693388,0.0,1.0
2013-02-25,8.42,8.76,8.41,8.71,55200,4.9936447983279,5.19528841251216,4.98771410379307,5.16563493983801,93075.1022090379,0.0,1.0
2013-02-26,8.49,8.66,8.4,8.45,57300,5.03515966007172,5.13598146716385,4.98178340925824,5.01143688193239,96616.0028365557,0.0,1.0
2013-02-27,8.54,8.75,8.49,8.49,31400,5.06481313274587,5.18935771797733,5.03515966007172,5.03515966007172,52944.8950971702,0.0,1.0
2013-02-28,8.38,8.7,8.36,8.68,51900,4.96992202018857,5.15970424530317,4.95806063111891,5.14784285623351,87510.8297943673,0.0,1.0
2013-03-01,8.54,8.59,8.35,8.35,39900,5.06481313274587,5.09446660542003,4.95212993658408,4.95212993658408,67277.1119228373,0.0,1.0
2013-03-04,8.62,8.72,8.51,8.51,55900,5.11225868902452,5.17156563437284,5.04702104914138,5.04702104914138,94255.4024182106,0.0,1.0
2013-03-05,9.1,9.16,8.61,8.66,203500,5.39693202669642,5.43251619390541,5.10632799448969,5.13598146716385,343130.13223803,0.0,1.0
2013-03-06,9.54,9.61,9.1,9.21,152400,5.657882586229,5.69939744797282,5.39693202669642,5.46216966657957,256968.216968431,0.0,1.0
2013-03-07,9.24,9.53,9.12,9.48,167800,5.47996175018406,5.65195189169417,5.40879341576609,5.62229841902001,282934.821570228,0.0,1.0
2013-03-08,9.22,9.32,9.0,9.2,159400,5.4681003611144,5.52740730646271,5.33762508134811,5.45623897204474,268771.219060157,0.0,1.0
2013-03-11,8.97,9.4,8.97,9.15,60800,5.31983299774362,5.57485286274136,5.31983299774362,5.42658549937058,102517.503882419,0.0,1.0
2013-03-12,9.09,9.18,8.99,8.99,133600,5.39100133216159,5.44437758297507,5.33169438681328,5.33169438681328,225268.725636367,0.0,1.0
2013-03-13,9.22,9.3,9.0,9.08,97000,5.4681003611144,5.51554591739305,5.33762508134811,5.38507063762676,163555.886128201,0.0,1.0
2013-03-14,9.4,9.5,9.17,9.17,122400,5.57485286274136,5.63415980808967,5.43844688844024,5.43844688844024,206383.922289606,0.0,1.0
2013-03-15,9.39,9.49,9.24,9.49,568000,5.56892216820653,5.62822911355484,5.47996175018406,5.62822911355484,957729.312585753,0.0,1.0
2013-03-18,9.31,9.45,9.26,9.45,103500,5.52147661192788,5.60450633541552,5.49182313925372,5.60450633541552,174515.816641946,0.0,1.0
2013-03-19,9.3,9.425,9.27,9.35,121400,5.51554591739305,5.58967959907844,5.49775383378855,5.5451993900672,204697.779133645,0.0,1.0
2013-03-20,9.35,9.3851,9.2,9.31,138800,5.5451993900672,5.56601612788446,5.45623897204474,5.52147661192788,234036.670047364,0.0,1.0
2013-03-21,9.32,9.4,9.18,9.28,59500,5.52740730646271,5.57485286274136,5.44437758297507,5.50368452832338,100325.51777967,0.0,1.0
2013-03-22,9.35,9.48,9.3,9.32,58200,5.5451993900672,5.62229841902001,5.51554591739305,5.52740730646271,98133.5316769205,0.0,1.0
2013-03-25,9.4,9.46,9.35,9.46,46400,5.57485286274136,5.61043702995035,5.5451993900672,5.61043702995035,78237.0424365826,0.0,1.0
2013-03-26,9.33,9.44,9.3,9.44,55100,5.53333800099754,5.59857564088068,5.51554591739305,5.59857564088068,92906.4878934419,0.0,1.0
2013-03-27,9.41,9.47,9.31,9.37,68500,5.58078355727619,5.61636772448518,5.52147661192788,5.55706077913687,115500.806183317,0.0,1.0
2013-03-28,9.39,9.48,9.35,9.48,92500,5.56892216820653,5.62229841902001,5.5451993900672,5.62229841902001,155968.241926377,0.0,1.0
2013-04-01,9.58,9.78,9.37,9.41,100900,5.68160536436832,5.80021925506495,5.55706077913687,5.58078355727619,170131.844436448,0.0,1.0
2013-04-02,9.44,9.58,9.27,9.58,119500,5.59857564088068,5.68160536436832,5.49775383378855,5.68160536436832,201494.10713732,0.0,1.0
2013-04-03,9.25,9.45,9.22,9.45,107300,5.48589244471889,5.60450633541552,5.4681003611144,5.60450633541552,180923.160634597,0.0,1.0
2013-04-04,9.2,9.34,9.16,9.29,85300,5.45623897204474,5.53926869553237,5.43251619390541,5.50961522285822,143828.011203459,0.0,1.0
2013-04-05,9.11,9.22,9.06,9.22,133700,5.40286272123125,5.4681003611144,5.3732092485571,5.4681003611144,225437.339951964,0.0,1.0
2013-04-08,9.52,9.52,9.1,9.12,279000,5.64602119715934,5.64602119715934,5.39693202669642,5.40879341576609,470433.940513072,0.0,1.0
2013-04-09,9.58,9.6,9.36,9.59,70300,5.68160536436832,5.69346675343798,5.55113008460204,5.68753605890315,118535.863864047,0.0,1.0
2013-04-10,9.72,9.74,9.48,9.54,37400,5.76463508785596,5.77649647692562,5.62229841902001,5.657882586229,63061.7540329351,0.0,1.0
2013-04-11,9.47,9.7,9.45,9.7,83700,5.61636772448518,5.7527736987863,5.60450633541552,5.7527736987863,141130.182153922,0.0,1.0
2013-04-12,9.39,9.52,9.25,9.52,92300,5.56892216820653,5.64602119715934,5.48589244471889,5.64602119715934,155631.013295185,0.0,1.0
2013-04-15,9.2,9.49,9.091,9.49,119600,5.45623897204474,5.62822911355484,5.39159440161507,5.62822911355484,201662.721452915,0.0,1.0
2013-04-16,8.97,9.5,8.97,9.31,76100,5.31983299774362,5.63415980808967,5.31983299774362,5.52147661192788,128315.494168619,0.0,1.0
2013-04-17,8.74,9.07,8.699,9.04,145000,5.1834270234425,5.37913994309193,5.15911117584969,5.36134785948744,244490.757614321,0.0,1.0
2013-04-18,8.76,8.85,8.65,8.8,86000,5.19528841251216,5.24866466332564,5.13005077262902,5.21901119065149,145008.311412632,0.0,1.0
2013-04-19,8.62,8.8794,8.56,8.76,62600,5.11225868902452,5.26610090525805,5.07667452181554,5.19528841251216,105552.561563148,0.0,1.0
2013-04-22,8.75,8.8299,8.65,8.65,38500,5.18935771797733,5.23674396731063,5.13005077262902,5.13005077262902,64916.5115044921,0.0,1.0
2013-04-23,8.7,8.78,8.65,8.77,56900,5.15970424530317,5.20714980158182,5.13005077262902,5.20121910704699,95941.5455741714,0.0,1.0
2013-04-24,8.78,8.8499,8.68,8.68,76100,5.20714980158182,5.24860535638029,5.14784285623351,5.14784285623351,128315.494168619,0.0,1.0
2013-04-25,8.77,8.86,8.75,8.76,54400,5.20121910704699,5.25459535786047,5.18935771797733,5.19528841251216,91726.1876842693,0.0,1.0
2013-04-26,8.66,8.81,8.66,8.77,66800,5.13598146716385,5.22494188518632,5.13598146716385,5.20121910704699,112634.362818184,0.0,1.0
2013-04-29,8.57,8.75,8.54,8.65,85100,5.08260521635037,5.18935771797733,5.06481313274587,5.13005077262902,143490.782572267,0.0,1.0
2013-04-30,8.78,8.8,8.55,8.58,46900,5.20714980158182,5.21901119065149,5.07074382728071,5.0885359108852,79080.1140145631,0.0,1.0
2013-05-01,8.54,8.8199,8.42,8.8,85300,5.06481313274587,5.2308132727758,4.9936447983279,5.21901119065149,143828.011203459,0.0,1.0
2013-05-02,8.59,8.668,8.25,8.57,179500,5.09446660542003,5.14072602279171,4.89282299123577,5.08260521635037,302662.696494969,0.0,1.0
2013-05-03,8.4,8.65,8.4,8.58,65400,4.98178340925824,5.13005077262902,4.98178340925824,5.0885359108852,110273.762399838,0.0,1.0
2013-05-06,8.55,8.69,8.33,8.33,80300,5.07074382728071,5.15377355076834,4.94026854751442,4.94026854751442,135397.295423655,0.0,1.0
2013-05-07,8.62,8.68,8.53,8.53,32100,5.11225868902452,5.14784285623351,5.05888243821104,5.05888243821104,54125.1953063428,0.0,1.0
2013-05-08,8.6,8.69,8.53,8.6,115200,5.10039729995486,5.15377355076834,5.05888243821104,5.10039729995486,194243.691566688,0.0,1.0
2013-05-09,8.46,8.63,8.43,8.51,121300,5.01736757646723,5.11818938355936,4.99957549286273,5.04702104914138,204529.164818049,0.0,1.0
2013-05-10,8.61,8.65,8.45,8.45,93200,5.10632799448969,5.13005077262902,5.01143688193239,5.01143688193239,157148.54213555,0.0,1.0
2013-05-13,8.56,8.65,8.5,8.58,50500,5.07667452181554,5.13005077262902,5.04109035460655,5.0885359108852,85150.229376022,0.0,1.0
2013-05-14,8.55,8.585,8.46,8.56,90600,5.07074382728071,5.09150125815261,5.01736757646723,5.07667452181554,152764.569930051,0.0,1.0
2013-05-15,8.4,8.534,8.35,8.5,39600,4.98178340925824,5.06125471602498,4.95212993658408,5.04109035460655,66771.2689760489,0.0,1.0
2013-05-16,8.33,8.47,8.31,8.45,50500,4.94026854751442,5.02329827100206,4.92840715844476,5.01143688193239,85150.229376022,0.0,1.0
2013-05-17,8.29,8.44,8.251,8.34,59400,4.91654576937509,5.00550618739756,4.89341606068925,4.94619924204925,100156.903464074,0.0,1.0
2013-05-20,8.25,8.395,8.12,8.29,53200,4.89282299123577,4.97881806199082,4.81572396228296,4.91654576937509,89702.8158971163,0.0,1.0
2013-05-21,8.3,8.37,8.2,8.2,37600,4.92247646390993,4.96399132565374,4.86316951856161,4.86316951856161,63398.9826641273,0.0,1.0
2013-05-22,8.18,8.35,8.1,8.35,98400,4.85130812949195,4.95212993658408,4.8038625732133,4.95212993658408,165916.486546546,0.0,1.0
2013-05-23,8.14,8.14,8.0,8.0,77800,4.82758535135263,4.82758535135263,4.74455562786499,4.74455562786499,131181.937533753,0.0,1.0
2013-05-24,8.09,8.1899,8.03,8.15,55700,4.79793187867847,4.85717951708143,4.76234771146948,4.83351604588746,93918.1737870184,0.0,1.0
2013-05-28,8.06,8.2,8.01,8.16,141200,4.78013979507398,4.86316951856161,4.75048632239982,4.83944674042229,238083.413621669,0.0,1.0
2013-05-29,8.05,8.09,7.89,8.09,106300,4.77420910053914,4.79793187867847,4.67931798798184,4.79793187867847,179237.017478637,0.0,1.0
2013-05-30,7.96,8.07,7.95,8.07,67100,4.72083284972566,4.78607048960881,4.71490215519083,4.78607048960881,113140.205764972,0.0,1.0
2013-05-31,8.09,8.1546,7.99,7.99,90300,4.79793187867847,4.83624416537348,4.73862493333016,4.73862493333016,152258.726983263,0.0,1.0
2013-06-03,8.03,8.13,7.95,8.04,61500,4.76234771146948,4.82165465681779,4.71490215519083,4.76827840600431,103697.804091591,0.0,1.0
2013-06-04,8.08,8.12,8.01,8.05,19500,4.79200118414364,4.81572396228296,4.75048632239982,4.77420910053914,32879.7915412362,0.0,1.0
2013-06-05,7.97,8.11,7.93,8.1,65300,4.72676354426049,4.80979326774813,4.70304076612117,4.8038625732133,110105.148084242,0.0,1.0
2013-06-06,7.97,8.037,7.93,7.98,27500,4.72676354426049,4.76649919764386,4.70304076612117,4.73269423879533,46368.9367889229,0.0,1.0
2013-06-07,7.86,7.9799,7.811,7.89,100900,4.66152590437735,4.73263493184998,4.63246550115668,4.67931798798184,170131.844436448,0.0,1.0
2013-06-10,7.88,7.99,7.81,7.93,40800,4.67338729344701,4.73862493333016,4.63187243170319,4.70304076612117,68794.640763202,0.0,1.0
2013-06-11,7.51,7.86,7.5,7.86,96800,4.45395159565826,4.66152590437735,4.44802090112343,4.66152590437735,163218.657497009,0.0,1.0
2013-06-12,7.56,7.6465,7.355,7.6,203700,4.48360506833241,4.5349055760587,4.36202583036837,4.50732784647174,343467.360869222,0.0,1.0
2013-06-13,7.72,7.75,7.5338,7.56,89100,4.57849618088971,4.59628826449421,4.46806664865116,4.48360506833241,150235.35519611,0.0,1.0
2013-06-14,7.47,7.7,7.45,7.69,83500,4.43022881751893,4.56663479182005,4.41836742844927,4.56070409728522,140792.95352273,0.0,1.0
2013-06-17,7.62,7.68,7.48,7.48,99800,4.5191892355414,4.55477340275039,4.43615951205376,4.43615951205376,168277.086964891,0.0,1.0
2013-06-18,7.82,7.88,7.65,7.7,142200,4.63780312623803,4.67338729344701,4.53698131914589,4.56663479182005,239769.55677763,0.0,1.0
2013-06-19,7.63,7.88,7.63,7.85,95900,4.52511993007623,4.67338729344701,4.52511993007623,4.65559520984252,161701.128656644,0.0,1.0
2013-06-20,7.23,7.574,7.15,7.55,142900,4.28789214868298,4.49190804068118,4.24044659240433,4.47767437379758,240949.856986803,0.0,1.0
2013-06-21,7.12,7.619,7.01,7.39,494700,4.22265450879984,4.51859616608792,4.1574168689167,4.38278326124028,834135.019253824,0.0,1.0
2013-06-24,7.21,7.23,7.0,7.12,102600,4.27603075961332,4.28789214868298,4.15148617438186,4.22265450879984,172998.287801581,0.0,1.0
2013-06-25,7.25,7.4083,7.08,7.3,92700,4.29975353775265,4.39363643223902,4.19893173066051,4.3294070104268,156305.470557569,0.0,1.0
2013-06-26,7.22,7.35,7.21,7.25,56700,4.28196145414815,4.35906048310096,4.27603075961332,4.29975353775265,95604.3169429792,0.0,1.0
2013-06-27,7.35,7.479,7.3,7.3,52000,4.35906048310096,4.43556644260028,4.3294070104268,4.3294070104268,87679.4441099633,0.0,1.0
2013-06-28,7.43,7.56,7.25,7.43,65700,4.40650603937961,4.48360506833241,4.29975353775265,4.40650603937961,110779.605346627,0.0,1.0
2013-07-01,7.36,7.5475,7.3,7.5,41200,4.36499117763579,4.47619170016387,4.3294070104268,4.44802090112343,69469.0980255863,0.0,1.0
2013-07-02,7.28,7.65,7.22,7.35,62100,4.31754562135714,4.53698131914589,4.28196145414815,4.35906048310096,104709.489985168,0.0,1.0
2013-07-03,7.28,7.38,7.21,7.25,15400,4.31754562135714,4.37685256670545,4.27603075961332,4.29975353775265,25966.6046017968,0.0,1.0
2013-07-05,7.26,7.38,7.2,7.31,64400,4.30568423228748,4.37685256670545,4.27010006507849,4.33533770496163,108587.619243878,0.0,1.0
2013-07-08,7.23,7.48,7.22,7.22,28500,4.28789214868298,4.43615951205376,4.28196145414815,4.28196145414815,48055.0799448838,0.0,1.0
2013-07-09,7.35,7.35,7.22,7.29,38100,4.35906048310096,4.35906048310096,4.28196145414815,4.32347631589197,64242.0542421077,0.0,1.0
2013-07-10,7.5,7.55,7.39,7.4,72100,4.44802090112343,4.47767437379758,4.38278326124028,4.38871395577511,121570.921544776,0.0,1.0
2013-07-11,7.82,7.84,7.5491,7.7,108500,4.63780312623803,4.64966451530769,4.47714061128945,4.56663479182005,182946.53242175,0.0,1.0
2013-07-12,7.71,7.85,7.67,7.85,51800,4.57256548635488,4.65559520984252,4.54884270821556,4.65559520984252,87342.2154787712,0.0,1.0
2013-07-15,7.83,7.89,7.69,7.77,45200,4.64373382077286,4.67931798798184,4.56070409728522,4.60814965356387,76213.6706494296,0.0,1.0
2013-07-16,7.76,7.89,7.71,7.85,46100,4.60221895902904,4.67931798798184,4.57256548635488,4.65559520984252,77731.1994897944,0.0,1.0
2013-07-17,7.9,7.99,7.8,7.8,40000,4.68524868251668,4.73862493333016,4.62594173716836,4.62594173716836,67445.7262384332,0.0,1.0
2013-07-18,7.74,7.969,7.66,7.93,41300,4.59035756995938,4.72617047480701,4.54291201368073,4.70304076612117,69637.7123411823,0.0,1.0
2013-07-19,7.84,7.92,7.74,7.75,34200,4.64966451530769,4.69711007158634,4.59035756995938,4.59628826449421,57666.0959338604,0.0,1.0
2013-07-22,7.93,8.06,7.86,7.96,98500,4.70304076612117,4.78013979507398,4.66152590437735,4.72083284972566,166085.100862142,0.0,1.0
2013-07-23,7.9,8.1099,7.83,8.1099,89300,4.68524868251668,4.80973396080278,4.64373382077286,4.80973396080278,150572.583827302,0.0,1.0
2013-07-24,7.93,8.079,7.825,7.96,69700,4.70304076612117,4.79140811469015,4.64076847350544,4.72083284972566,117524.17797047,0.0,1.0
2013-07-25,7.85,8.03,7.78,7.92,96300,4.65559520984252,4.76234771146948,4.6140803480987,4.69711007158634,162375.585919028,0.0,1.0
2013-07-26,7.83,7.915,7.7566,7.81,53200,4.64373382077286,4.69414472431892,4.6002025228872,4.63187243170319,89702.8158971162,0.0,1.0
2013-07-29,7.57,7.8169,7.56,7.81,138900,4.48953576286724,4.63596461093223,4.48360506833241,4.63187243170319,234205.28436296,0.0,1.0
2013-07-30,7.51,7.71,7.51,7.65,56000,4.45395159565826,4.57256548635488,4.45395159565826,4.53698131914589,94424.0167338066,0.0,1.0
2013-07-31,7.44,7.59,7.4,7.55,148300,4.41243673391444,4.50139715193691,4.38871395577511,4.47767437379758,250055.030028991,0.0,1.0
2013-08-01,7.55,7.63,7.41,7.44,432600,4.47767437379758,4.52511993007623,4.39464465030994,4.41243673391444,729425.529268657,0.0,1.0
2013-08-02,7.71,7.75,7.5,7.57,54300,4.57256548635488,4.59628826449421,4.44802090112343,4.48953576286724,91557.5733686732,0.0,1.0
2013-08-05,7.76,8.0,7.57,7.57,60000,4.60221895902904,4.74455562786499,4.48953576286724,4.48953576286724,101168.58935765,0.0,1.0
2013-08-06,7.86,7.93,7.69,7.79,253300,4.66152590437735,4.70304076612117,4.56070409728522,4.62001104263353,427100.061404879,0.0,1.0
2013-08-07,7.91,7.94,7.8,7.83,137500,4.69117937705151,4.708971460656,4.62594173716836,4.64373382077286,231844.683944614,0.0,1.0
2013-08-08,8.15,8.17,7.91,8.0,77600,4.83351604588746,4.84537743495712,4.69117937705151,4.74455562786499,130844.708902561,0.0,1.0
2013-08-09,8.23,8.3,8.14,8.18,57900,4.88096160216611,4.92247646390993,4.82758535135263,4.85130812949195,97627.6887301321,0.0,1.0
2013-08-12,8.46,8.46,8.17,8.19,186300,5.01736757646723,5.01736757646723,4.84537743495712,4.85723882402678,314128.469955503,0.0,1.0
2013-08-13,8.54,8.58,8.45,8.45,112600,5.06481313274587,5.0885359108852,5.01143688193239,5.01143688193239,189859.71936119,0.0,1.0
2013-08-14,8.75,8.849,8.5,8.5,107800,5.18935771797733,5.24807159387216,5.04109035460655,5.04109035460655,181766.232212578,0.0,1.0
2013-08-15,8.8,8.849,8.66,8.71,118400,5.21901119065149,5.24807159387216,5.13598146716385,5.16563493983801,199639.349665762,0.0,1.0
2013-08-16,8.41,8.92,8.29,8.8,133900,4.98771410379307,5.29017952506946,4.91654576937509,5.21901119065149,225774.568583155,0.0,1.0
2013-08-19,8.2,8.3699,8.1604,8.35,40100,4.86316951856161,4.96393201870839,4.83968396820368,4.95212993658408,67614.3405540294,0.0,1.0
2013-08-20,8.18,8.22,8.0,8.17,88400,4.85130812949195,4.87503090763127,4.74455562786499,4.84537743495712,149055.054986938,0.0,1.0
2013-08-21,8.03,8.27,8.0,8.11,79400,4.76234771146948,4.90468438030543,4.74455562786499,4.80979326774813,133879.76658329,0.0,1.0
2013-08-22,8.17,8.22,8.04,8.07,30600,4.84537743495712,4.87503090763127,4.76827840600431,4.78607048960881,51595.9805724015,0.0,1.0
2013-08-23,8.38,8.47,8.1501,8.21,56700,4.96992202018857,5.02329827100206,4.8335753528328,4.86910021309644,95604.3169429793,0.0,1.0
2013-08-26,8.12,8.4,8.11,8.4,53700,4.81572396228296,4.98178340925824,4.80979326774813,4.98178340925824,90545.8874750968,0.0,1.0
2013-08-27,8.04,8.12,7.85,8.1,85300,4.76827840600431,4.81572396228296,4.65559520984252,4.8038625732133,143828.011203459,0.0,1.0
2013-08-28,8.07,8.18,7.9,7.99,49500,4.78607048960881,4.85130812949195,4.68524868251668,4.73862493333016,83464.0862200611,0.0,1.0
2013-08-29,8.08,8.2,8.031,8.09,34500,4.79200118414364,4.86316951856161,4.76294078092296,4.79793187867847,58171.9388806487,0.0,1.0
2013-08-30,8.03,8.15,8.01,8.12,14100,4.76234771146948,4.83351604588746,4.75048632239982,4.81572396228296,23774.6184990477,0.0,1.0
2013-09-03,8.11,8.1699,8.06,8.1,54900,4.80979326774813,4.84531812801177,4.78013979507398,4.8038625732133,92569.2592622497,0.0,1.0
2013-09-04,7.96,8.2199,7.96,8.1,52400,4.72083284972566,4.87497160068593,4.72083284972566,4.8038625732133,88353.9013723477,0.0,1.0
2013-09-05,7.86,8.1,7.49,7.98,156200,4.66152590437735,4.8038625732133,4.44209020658859,4.73269423879533,263375.560961082,0.0,1.0
2013-09-06,7.95,8.05,7.7302,7.81,100100,4.71490215519083,4.77420910053914,4.58454548931524,4.63187243170319,168782.929911679,0.0,1.0
2013-09-09,8.11,8.18,7.82,7.86,132600,4.80979326774813,4.85130812949195,4.63780312623803,4.66152590437735,223582.582480406,0.0,1.0
2013-09-10,8.35,8.4,8.05,8.05,118600,4.95212993658408,4.98178340925824,4.77420910053914,4.77420910053914,199976.578296955,0.0,1.0
2013-09-11,8.42,8.45,8.21,8.31,43800,4.9936447983279,5.01143688193239,4.86910021309644,4.92840715844476,73853.0702310844,0.0,1.0
2013-09-12,8.04,8.36,7.81,8.36,112200,4.76827840600431,4.95806063111891,4.63187243170319,4.95806063111891,189185.262098806,0.0,1.0
2013-09-13,8.25,8.33,8.01,8.1,67400,4.89282299123577,4.94026854751442,4.75048632239982,4.8038625732133,113646.04871176,0.0,1.0
2013-09-16,8.32,8.4,8.23,8.39,70300,4.93433785297959,4.98178340925824,4.88096160216611,4.97585271472341,118535.863864046,0.0,1.0
2013-09-17,8.47,8.5,8.24,8.29,80200,5.02329827100206,5.04109035460655,4.88689229670094,4.91654576937509,135228.681108059,0.0,1.0
2013-09-18,8.71,8.7608,8.5,8.5,149600,5.16563493983801,5.19576286807495,5.04109035460655,5.04109035460655,252247.01613174,0.0,1.0
2013-09-19,8.6,8.73,8.51,8.66,153200,5.10039729995486,5.17749632890767,5.04702104914138,5.13598146716385,258317.1314932,0.0,1.0
2013-09-20,8.54,8.74,8.54,8.65,155000,5.06481313274587,5.1834270234425,5.06481313274587,5.13005077262902,261352.189173929,0.0,1.0
2013-09-23,8.76,8.84,8.5,8.5,89200,5.19528841251216,5.24273396879081,5.04109035460655,5.04109035460655,150403.969511706,0.0,1.0
2013-09-24,8.71,8.88,8.62,8.77,110400,5.16563493983801,5.26645674693014,5.11225868902452,5.20121910704699,186150.204418076,0.0,1.0
2013-09-25,8.78,8.85,8.62,8.68,69800,5.20714980158182,5.24866466332564,5.11225868902452,5.14784285623351,117692.792286066,0.0,1.0
2013-09-26,8.8,8.88,8.75,8.8,48600,5.21901119065149,5.26645674693014,5.18935771797733,5.21901119065149,81946.5573796964,0.0,1.0
2013-09-27,8.83,8.96,8.82,8.82,61900,5.23680327425598,5.31390230320879,5.23087257972115,5.23087257972115,104372.261353976,0.0,1.0
2013-09-30,8.73,8.91,8.65,8.81,60400,5.17749632890767,5.28424883053463,5.13005077262902,5.22494188518632,101843.046620034,0.0,1.0
2013-10-01,8.81,8.93,8.69,8.74,43100,5.22494188518632,5.29611021960429,5.15377355076834,5.1834270234425,72672.7700219119,0.0,1.0
2013-10-02,8.76,8.88,8.69,8.8,59700,5.19528841251216,5.26645674693014,5.15377355076834,5.21901119065149,100662.746410862,0.0,1.0
2013-10-03,8.66,8.8,8.63,8.79,16900,5.13598146716385,5.21901119065149,5.11818938355936,5.21308049611666,28495.8193357381,0.0,1.0
2013-10-04,8.69,8.7999,8.63,8.66,21800,5.15377355076834,5.21895188370614,5.11818938355936,5.13598146716385,36757.9207999462,0.0,1.0
2013-10-07,8.68,8.77,8.61,8.63,53400,5.14784285623351,5.20121910704699,5.10632799448969,5.11818938355936,90040.0445283085,0.0,1.0
2013-10-08,8.75,8.78,8.6524,8.73,32500,5.18935771797733,5.20714980158182,5.13147413931738,5.17749632890767,54799.6525687271,0.0,1.0
2013-10-09,8.87,8.89,8.65,8.75,39200,5.2605260523953,5.27238744146497,5.13005077262902,5.18935771797733,66096.8117136647,0.0,1.0
2013-10-10,9.33,9.4,8.88,8.89,148400,5.53333800099754,5.57485286274136,5.26645674693014,5.27238744146497,250223.644344588,0.0,1.0
2013-10-11,9.54,9.57,9.14,9.14,322100,5.657882586229,5.67567466983349,5.42065480483575,5.42065480483575,543106.710534984,0.0,1.0
2013-10-14,9.67,9.8,9.41,9.54,157800,5.7349816151818,5.81208064413461,5.58078355727619,5.657882586229,266073.39001062,0.0,1.0
2013-10-15,9.7,9.7599,9.6,9.75,117800,5.7527736987863,5.78829855904994,5.69346675343798,5.78242717146045,198627.663772186,0.0,1.0
2013-10-16,9.8,9.9,9.601,9.69,104000,5.81208064413461,5.87138758948292,5.69405982289147,5.74684300425147,175358.888219927,0.0,1.0
2013-10-17,10.65,10.74,9.84,9.86,212200,6.31618967959527,6.36956593040875,5.83580342227393,5.8476648113436,357799.577694888,0.0,1.0
2013-10-18,10.72,10.82,10.3,10.75,172100,6.35770454133908,6.4170114866874,6.10861537087617,6.37549662494358,290185.237140859,0.0,1.0
2013-10-21,10.7,10.84,10.6023,10.8,137800,6.34584315226942,6.42887287575706,6.28790026666412,6.40515009761773,232350.526891403,0.0,1.0
2013-10-22,11.49,11.58,10.72,10.85,211300,6.81436802052109,6.86774427133457,6.35770454133908,6.43480357029189,356282.048854524,0.0,1.0
2013-10-23,11.64,11.8,11.321,11.56,159500,6.90332843854356,6.99821955110086,6.71413928288244,6.85588288226491,268939.833375753,0.0,1.0
2013-10-24,11.56,11.78,11.32,11.78,84600,6.85588288226491,6.98635816203119,6.71354621342896,6.98635816203119,142647.710994286,0.0,1.0
2013-10-25,11.55,11.79,11.4,11.47,99900,6.84995218773008,6.99228885656602,6.76099176970761,6.80250663145143,168445.701280487,0.0,1.0
2013-10-28,11.18,11.54,10.911,11.54,175300,6.63051648994132,6.84402149319524,6.47098080695436,6.84402149319524,295580.895239934,0.0,1.0
2013-10-29,10.68,11.299,10.52,11.14,174900,6.33398176319976,6.70109175490581,6.23909065064246,6.606793711802,294906.43797755,0.0,1.0
2013-10-30,10.46,10.63,9.92,10.63,309600,6.20350648343347,6.3043282905256,5.88324897855258,6.3043282905256,522029.921085474,0.0,1.0
2013-10-31,10.45,10.599,10.08,10.44,96900,6.19757578889864,6.28594313746763,5.97814009110988,6.19164509436381,163387.271812605,0.0,1.0
2013-11-01,10.5,10.54,10.16,10.41,69400,6.2272292615728,6.25095203971212,6.02558564738853,6.17385301075932,117018.335023682,0.0,1.0
2013-11-04,10.57,10.84,10.53,10.62,73700,6.26874412331662,6.42887287575706,6.24502134517729,6.29839759599077,124268.750594313,0.0,1.0
2013-11-05,10.7,10.83,10.4008,10.43,42500,6.34584315226942,6.42294218122223,6.16839677178727,6.18571439982898,71661.0841283354,0.0,1.0
2013-11-06,10.86,10.94,10.675,10.73,69900,6.44073426482672,6.48817982110537,6.33101641593234,6.36363523587391,117861.406601662,0.0,1.0
2013-11-07,10.52,10.96,10.49,10.89,113500,6.23909065064246,6.50004121017503,6.22129856703797,6.45852634843121,191377.248201554,0.0,1.0
2013-11-08,10.58,10.7392,10.41,10.47,68400,6.27467481785145,6.36909147484596,6.17385301075932,6.2094371779683,115332.191867721,0.0,1.0
2013-11-11,10.66,10.8,10.5001,10.59,36600,6.3221203741301,6.40515009761773,6.22728856851814,6.28060551238628,61712.8395081664,0.0,1.0
2013-11-12,10.31,10.72,10.29,10.6,69700,6.114546065411,6.35770454133908,6.10268467634134,6.28653620692111,117524.17797047,0.0,1.0
2013-11-13,10.31,10.49,10.01,10.3,32200,6.114546065411,6.22129856703797,5.93662522936607,6.10861537087617,54293.8096219388,0.0,1.0
2013-11-14,10.23,10.4999,10.21,10.36,63100,6.06710050913235,6.22716995462745,6.05523912006269,6.14419953808516,106395.633141129,0.0,1.0
2013-11-15,10.36,10.37,10.11,10.11,46000,6.14419953808516,6.15013023261999,5.99593217471438,5.99593217471438,77562.5851741983,0.0,1.0
2013-11-18,10.25,10.33,9.97,9.97,54400,6.25101134665747,6.29979972789967,6.08025201230975,6.08025201230975,89201.5658071328,0.2901,1.0
2013-11-19,10.33,10.56,10.21,10.21,124500,6.29979972789967,6.44006632397101,6.22661715603637,6.22661715603637,204146.965863751,0.0,1.0
2013-11-20,10.5,10.57,10.21,10.26,156600,6.40347503803936,6.44616487162629,6.22661715603637,6.25710989431274,256782.448628621,0.0,1.0
2013-11-21,10.58,10.69,10.5,10.6,45900,6.45226341928156,6.51934744348959,6.40347503803936,6.46446051459211,75263.8211497683,0.0,1.0
2013-11-22,10.62,10.75,10.461,10.58,36400,6.47665760990266,6.55593872942125,6.37969070218378,6.45226341928156,59686.3418268315,0.0,1.0
2013-11-25,10.32,10.73,10.12,10.73,108500,6.2937011802444,6.5437416341107,6.17173022713889,6.5437416341107,177911.211214594,0.0,1.0
2013-11-26,10.57,10.68,10.19,10.26,76300,6.44616487162629,6.51324889583432,6.21442006072582,6.25710989431274,125111.754983166,0.0,1.0
2013-11-27,10.99,11.1799,10.3001,10.51,144800,6.70230387314786,6.81811529312155,6.2815650704104,6.40957358569463,237433.579574868,0.0,1.0
2013-11-29,11.33,11.51,11.1953,11.29,70500,6.90965449342723,7.01942835122219,6.82750705651067,6.88526030280613,115601.293922847,0.0,1.0
2013-12-02,11.31,11.459,11.03,11.32,56000,6.89745739811668,6.98832575818029,6.72669806376896,6.90355594577196,91825.1412720485,0.0,1.0
2013-12-03,11.02,11.55,11.0,11.22,80100,6.72059951611369,7.0438225418433,6.70840242080314,6.8425704692192,131342.746712341,0.0,1.0
2013-12-04,11.03,11.235,10.69,10.95,38800,6.72669806376896,6.85171829070211,6.51934744348959,6.67790968252676,63621.705024205,0.0,1.0
2013-12-05,10.51,10.99,10.5,10.94,90400,6.40957358569463,6.70230387314786,6.40347503803936,6.67181113487148,148232.013767735,0.0,1.0
2013-12-06,10.31,10.56,10.19,10.54,100300,6.28760263258912,6.44006632397101,6.21442006072582,6.42786922866046,164465.386956901,0.0,1.0
2013-12-09,10.06,10.4,9.92,10.4,87200,6.13513894120723,6.3424895614866,6.04975927403337,6.3424895614866,142984.862837904,0.0,1.0
2013-12-10,10.49,10.59,9.96,10.02,109000,6.39737649038408,6.45836196693684,6.07415346465448,6.11074475058613,178731.07854738,0.0,1.0
2013-12-11,10.33,10.6,10.28,10.55,53900,6.29979972789967,6.46446051459211,6.2693069896233,6.43396777631574,88381.6984743467,0.0,1.0
2013-12-12,10.19,10.41,10.1,10.33,41700,6.21442006072582,6.34858810914188,6.15953313182834,6.29979972789967,68376.9355543646,0.0,1.0
2013-12-13,10.21,10.28,10.0401,10.28,43200,6.22661715603637,6.2693069896233,6.12300283137323,6.2693069896233,70836.5375527231,0.0,1.0
2013-12-16,10.06,10.5,10.04,10.17,82300,6.13513894120723,6.40347503803936,6.12294184589668,6.20222296541526,134950.1629766,0.0,1.0
2013-12-17,10.42,10.69,10.0411,10.12,107100,6.35468665679715,6.51934744348959,6.12361268613876,6.17173022713889,175615.582682793,0.0,1.0
2013-12-18,10.43,10.69,10.14,10.51,50700,6.36078520445243,6.51934744348959,6.18392732244944,6.40957358569463,83134.5475445153,0.0,1.0
2013-12-19,10.47,11.45,10.131,10.7,84500,6.38517939507353,6.98283706529054,6.17843862955969,6.52544599114487,138557.579240859,0.0,1.0
2013-12-20,10.14,10.59,10.12,10.5,77500,6.18392732244944,6.45836196693684,6.17173022713889,6.40347503803936,127079.436581853,0.0,1.0
2013-12-23,10.4,10.55,10.03,10.12,97300,6.3424895614866,6.43396777631574,6.11684329824141,6.17173022713889,159546.182960184,0.0,1.0
2013-12-24,10.14,10.35,10.11,10.35,9900,6.18392732244944,6.31199682321023,6.16563167948361,6.31199682321023,16233.3731891657,0.0,1.0
2013-12-26,10.11,10.2482,10.0,10.12,39200,6.16563167948361,6.24991360807952,6.09854765527558,6.17173022713889,64277.5988904339,0.0,1.0
2013-12-27,10.1,10.15,9.99,9.99,58700,6.15953313182834,6.19002587010471,6.0924491076203,6.0924491076203,96252.4248690936,0.0,1.0
2013-12-30,10.13,10.15,10.0,10.08,61100,6.17782877479416,6.19002587010471,6.09854765527558,6.14733603651778,100187.788066467,0.0,1.0
2013-12-31,10.1,10.22,9.957,10.16,49600,6.15953313182834,6.23271570369164,6.07232390035789,6.19612441775999,81330.8394123857,0.0,1.0
2014-01-02,9.92,10.12,9.75,10.12,64600,6.04975927403337,6.17173022713889,5.94608396389369,6.17173022713889,105926.85939597,0.0,1.0
2014-01-03,9.9,10.05,9.82,9.98,58200,6.03756217872282,6.12904039355196,5.98877379748062,6.08635055996503,95432.5575363076,0.0,1.0
2014-01-06,9.94,10.08,9.9021,9.98,67700,6.06195636934393,6.14733603651778,6.03884287373043,6.08635055996503,111010.036859244,0.0,1.0
2014-01-07,9.45,10.03,9.43,10.03,113300,5.76312753423542,6.11684329824141,5.75093043892487,6.11684329824141,185781.937609341,0.0,1.0
2014-01-08,9.31,9.4,8.85,9.28,163200,5.67774786706156,5.73263479595905,5.39721467491889,5.65945222409574,267604.697421399,0.0,1.0
2014-01-09,9.69,9.77,9.1001,9.26,94400,5.90949267796204,5.95828105920424,5.54973935177733,5.64725512878519,154790.952430024,0.0,1.0
2014-01-10,9.79,9.8,9.51,9.68,107000,5.97047815451479,5.97657670217007,5.79971882016708,5.90339413030676,175451.609216235,0.0,1.0
2014-01-13,9.86,10.0,9.711,9.75,57600,6.01316798810172,6.09854765527558,5.92229962803812,5.94608396389369,94448.7167369642,0.0,1.0
2014-01-14,9.96,10.13,9.9,9.98,68000,6.07415346465448,6.17782877479416,6.03756217872282,6.08635055996503,111501.957258916,0.0,1.0
2014-01-15,9.98,10.13,9.84,10.13,54400,6.08635055996503,6.17782877479416,6.00097089279117,6.17782877479416,89201.5658071328,0.0,1.0
2014-01-16,9.91,10.0,9.801,9.96,69600,6.0436607263781,6.09854765527558,5.9771865569356,6.07415346465448,114125.532723832,0.0,1.0
2014-01-17,9.9,9.98,9.86,9.89,55400,6.03756217872282,6.08635055996503,6.01316798810172,6.03146363106755,90841.3004727051,0.0,1.0
2014-01-21,9.91,10.1,9.82,9.98,42300,6.0436607263781,6.15953313182834,5.98877379748062,6.08635055996503,69360.776353708,0.0,1.0
2014-01-22,9.88,9.99,9.85,9.97,56100,6.02536508341227,6.0924491076203,6.00706944044645,6.08025201230975,91989.1147386057,0.0,1.0
2014-01-23,9.77,9.83,9.66,9.8,42600,5.95828105920424,5.99487234513589,5.89119703499621,5.97657670217007,69852.6967533797,0.0,1.0
2014-01-24,9.11,9.8,8.901,9.78,117700,5.55577691395605,5.97657670217007,5.42831726796079,5.96437960685952,192996.770137859,0.0,1.0
2014-01-27,8.61,9.07,8.35,9.04,215200,5.25084953119227,5.53138272333495,5.09228729215511,5.51308708036912,352870.900031158,0.0,1.0
2014-01-28,8.79,8.89,8.26,8.5,123500,5.36062338898723,5.42160886553999,5.03740036325763,5.18376550698424,202507.231198178,0.0,1.0
2014-01-29,8.47,8.9,8.27,8.68,62100,5.16546986401842,5.42770741319527,5.0434989109129,5.2935393647792,101827.522732039,0.0,1.0
2014-01-30,8.68,8.74,8.3,8.44,100900,5.2935393647792,5.33013065071086,5.06179455387873,5.14717422105259,165449.227756245,0.0,1.0
2014-01-31,8.59,8.71,8.46,8.6,41400,5.23865243588172,5.31183500774503,5.15937131636314,5.244750983537,67885.015154693,0.0,1.0
2014-02-03,8.55,8.63,8.4,8.55,80900,5.21425824526062,5.26304662650283,5.12278003043149,5.21425824526062,132654.534444799,0.0,1.0
2014-02-04,8.91,9.0,8.53,8.56,71600,5.43380596085054,5.48869288974802,5.20206114995007,5.2203567929159,117405.002054976,0.0,1.0
2014-02-05,9.19,9.38,8.7701,8.94,83400,5.60456529519826,5.72043770064849,5.34848727915324,5.45210160381637,136753.871108729,0.0,1.0
2014-02-06,9.16,9.4324,8.95,9.23,51000,5.58626965223243,5.75239409036214,5.45820015147164,5.62895948581936,83626.467944187,0.0,1.0
2014-02-07,9.32,9.41,9.12,9.12,50500,5.68384641471684,5.73873334361432,5.56187546161133,5.56187546161133,82806.6006114008,0.0,1.0
2014-02-10,9.43,9.63,9.25,9.25,78100,5.75093043892487,5.87290139203038,5.64115658112991,5.64115658112991,128063.277381196,0.0,1.0
2014-02-11,9.2,9.48,9.09,9.48,36200,5.61066384285353,5.78142317720125,5.5435798186455,5.78142317720125,59358.3948937171,0.0,1.0
2014-02-12,9.35,9.56,9.0102,9.13,48200,5.70214205768267,5.83021155844345,5.4949134083564,5.5679740092666,79035.2108805845,0.0,1.0
2014-02-13,9.32,9.59,9.2,9.27,33000,5.68384641471684,5.84850720140928,5.61066384285353,5.65335367644046,54111.2439638857,0.0,1.0
2014-02-14,9.5,9.84,9.22,9.3,84000,5.7936202725118,6.00097089279117,5.62286093816408,5.67164931940629,137737.711908073,0.0,1.0
2014-02-18,9.26,9.56,9.2,9.56,34900,5.64725512878519,5.83021155844345,5.61066384285353,5.83021155844345,57226.739828473,0.0,1.0
2014-02-19,9.04,9.4592,8.91,9.31,45900,5.51308708036912,5.76873819807828,5.43380596085054,5.67774786706156,75263.8211497684,0.0,1.0
2014-02-20,8.81,9.228,8.77,9.09,34200,5.37282048429779,5.6277397762883,5.34842629367668,5.5435798186455,56078.9255625724,0.0,1.0
2014-02-21,8.9,9.02,8.83,8.83,13600,5.42770741319527,5.50088998505857,5.38501757960834,5.38501757960834,22300.3914517832,0.0,1.0
2014-02-24,9.01,9.14,8.81,8.9,19000,5.4947914374033,5.57407255692188,5.37282048429779,5.42770741319527,31154.9586458736,0.0,1.0
2014-02-25,9.14,9.14,8.89,9.09,34300,5.57407255692188,5.57407255692188,5.42160886553999,5.5435798186455,56242.8990291297,0.0,1.0
2014-02-26,9.16,9.25,9.02,9.18,21800,5.58626965223243,5.64115658112991,5.50088998505857,5.59846674754298,35746.215709476,0.0,1.0
2014-02-27,9.1,9.24,9.04,9.16,41000,5.54967836630078,5.63505803347464,5.51308708036912,5.58626965223243,67229.121288464,0.0,1.0
2014-02-28,9.4,9.49,9.15,9.15,60400,5.73263479595905,5.78752172485652,5.58017110457716,5.58017110457716,99039.9738005665,0.0,1.0
2014-03-03,9.41,9.47,9.29,9.47,34100,5.73873334361432,5.77532462954597,5.66555077175101,5.77532462954597,55914.9520960152,0.0,1.0
2014-03-04,9.33,9.49,9.0,9.49,40500,5.68994496237212,5.78752172485652,5.48869288974802,5.78752172485652,66409.2539556779,0.0,1.0
2014-03-05,9.31,9.53,9.12,9.41,28300,5.67774786706156,5.81191591547763,5.56187546161133,5.73873334361432,46404.491035696,0.0,1.0
2014-03-06,9.61,9.78,9.272,9.4,24300,5.86070429671983,5.96437960685952,5.65457338597152,5.73263479595905,39845.5523734068,0.0,1.0
2014-03-07,9.47,9.65,9.29,9.47,31900,5.77532462954597,5.88509848734093,5.66555077175101,5.77532462954597,52307.5358317562,0.0,1.0
2014-03-10,9.42,9.5,9.35,9.47,20200,5.7448318912696,5.7936202725118,5.70214205768267,5.77532462954597,33122.6402445603,0.0,1.0
2014-03-11,9.24,9.5,9.1,9.5,39300,5.63505803347464,5.7936202725118,5.54967836630078,5.7936202725118,64441.5723569911,0.0,1.0
2014-03-12,9.4,9.4,8.88,9.23,45500,5.73263479595905,5.73263479595905,5.41551031788472,5.62895948581936,74607.9272835393,0.0,1.0
2014-03-13,9.39,9.42,9.24,9.42,28600,5.72653624830377,5.7448318912696,5.63505803347464,5.7448318912696,46896.4114353676,0.0,1.0
2014-03-14,9.55,9.83,9.4,9.55,88600,5.82411301078818,5.99487234513589,5.73263479595905,5.82411301078818,145280.491369705,0.0,1.0
2014-03-17,9.63,9.7,9.52,9.69,22600,5.87290139203038,5.91559122561731,5.80581736782235,5.90949267796204,37058.0034419339,0.0,1.0
2014-03-18,9.79,9.8,9.53,9.68,28400,5.97047815451479,5.97657670217007,5.81191591547763,5.90339413030676,46568.4645022532,0.0,1.0
2014-03-19,9.64,9.82,9.51,9.82,18200,5.87899993968566,5.98877379748062,5.79971882016708,5.98877379748062,29843.1709134157,0.0,1.0
2014-03-20,9.58,9.79,9.43,9.56,26900,5.84240865375401,5.97047815451479,5.75093043892487,5.83021155844345,44108.8625038947,0.0,1.0
2014-03-21,9.31,9.64,9.3,9.54,51400,5.67774786706156,5.87899993968566,5.67164931940629,5.8180144631329,84282.361810416,0.0,1.0
2014-03-24,9.1,9.17,9.09,9.13,42300,5.54967836630078,5.59236819988771,5.5435798186455,5.5679740092666,69360.776353708,0.0,1.0
2014-03-25,9.25,9.28,9.08,9.08,33300,5.64115658112991,5.65945222409574,5.53748127099023,5.53748127099023,54603.1643635574,0.0,1.0
2014-03-26,9.2,9.33,9.18,9.33,23700,5.61066384285353,5.68994496237212,5.59846674754298,5.68994496237212,38861.7115740634,0.0,1.0
2014-03-27,9.38,9.64,9.0001,9.15,42400,5.72043770064849,5.87899993968566,5.48875387522457,5.58017110457716,69524.7498202653,0.0,1.0
2014-03-28,9.4997,9.64,9.14,9.39,23100,5.79343731608214,5.87899993968566,5.57407255692188,5.72653624830377,37877.87077472,0.0,1.0
2014-03-31,9.29,9.54,9.21,9.49,31700,5.66555077175101,5.8180144631329,5.61676239050881,5.78752172485652,51979.5888986417,0.0,1.0
2014-04-01,9.3,9.4089,9.16,9.3,34700,5.67164931940629,5.73806250337224,5.58626965223243,5.67164931940629,56898.7928953586,0.0,1.0
2014-04-02,9.31,9.46,9.18,9.28,28000,5.67774786706156,5.7692260818907,5.59846674754298,5.65945222409574,45912.5706360243,0.0,1.0
2014-04-03,9.11,9.38,9.01,9.36,20500,5.55577691395605,5.72043770064849,5.4947914374033,5.70824060533794,33614.560644232,0.0,1.0
2014-04-04,9.29,9.44,9.15,9.16,60700,5.66555077175101,5.75702898658015,5.58017110457716,5.58626965223243,99531.8942002383,0.0,1.0
2014-04-07,10.28,10.4299,9.35,9.35,145500,6.2693069896233,6.36072421897588,5.70214205768267,5.70214205768267,238581.393840769,0.0,1.0
2014-04-08,10.68,11.0,10.181,10.32,266000,6.51324889583432,6.70840242080314,6.20893136783607,6.2937011802444,436169.42104223,0.0,1.0
2014-04-09,10.57,10.75,10.31,10.75,65600,6.44616487162629,6.55593872942125,6.28760263258912,6.55593872942125,107566.594061542,0.0,1.0
2014-04-10,10.62,10.85,10.35,10.67,58300,6.47665760990266,6.616924205974,6.31199682321023,6.50715034817904,95596.5310028648,0.0,1.0
2014-04-11,10.47,10.61,9.8,10.61,98400,6.38517939507353,6.47055906224739,5.97657670217007,6.47055906224739,161349.891092314,0.0,1.0
2014-04-14,10.23,10.48,10.06,10.41,46100,6.23881425134692,6.39127794272881,6.13513894120723,6.34858810914188,75591.7680828827,0.0,1.0
2014-04-15,10.31,10.34,10.12,10.12,40200,6.28760263258912,6.30589827555495,6.17173022713889,6.17173022713889,65917.3335560062,0.0,1.0
2014-04-16,10.55,10.65,10.27,10.27,73200,6.43396777631574,6.49495325286849,6.26320844196802,6.26320844196802,120028.577519892,0.0,1.0
2014-04-17,10.79,10.909,10.55,10.55,55200,6.58033292004235,6.65290563714013,6.43396777631574,6.43396777631574,90513.3535395906,0.0,1.0
2014-04-21,10.72,10.85,10.6,10.85,23000,6.53764308645542,6.616924205974,6.46446051459211,6.616924205974,37713.8973081628,0.0,1.0
2014-04-22,10.64,10.84,10.12,10.12,59500,6.48885470521322,6.61082565831873,6.17173022713889,6.17173022713889,97564.2126015514,0.0,1.0
2014-04-23,11.03,11.44,10.73,10.74,220400,6.72669806376896,6.97673851763526,6.5437416341107,6.54984018176597,361397.520292134,0.0,1.0
2014-04-24,11.17,11.2699,10.96,11.11,74900,6.81207773094282,6.87300222201902,6.68400823018204,6.77548644501117,122816.126451365,0.0,1.0
2014-04-25,11.46,11.47,11.1,11.12,68200,6.98893561294581,6.99503416060109,6.76938789735589,6.78158499266644,111829.904192031,0.0,1.0
2014-04-28,12.06,12.15,11.46,11.5,267700,7.35484847226235,7.40973540115983,6.98893561294581,7.01332980356692,438956.969973703,0.0,1.0
2014-04-29,12.11,12.11,11.64,11.99,110400,7.38534121053873,7.38534121053873,7.09870947074077,7.31215863867542,181026.707079181,0.0,1.0
2014-04-30,12.07,12.14,11.512,12.14,75400,7.36094701991762,7.40363685350455,7.02064806075325,7.40363685350455,123635.993784151,0.0,1.0
2014-05-01,12.35,12.43,12.07,12.16,185500,7.53170635426534,7.58049473550755,7.36094701991762,7.4158339488151,304170.780463661,0.0,1.0
2014-05-02,12.13,12.44,11.82,12.3,207900,7.39753830584928,7.58659328316282,7.20848332853573,7.50121361598896,340900.83697248,0.0,1.0
2014-05-05,12.74,12.75,11.67,11.97,394600,7.76954971282109,7.77564826047636,7.1170051137066,7.29996154336487,647039.299034827,0.0,1.0
2014-05-06,13.03,13.11,12.73,12.87,145800,7.94640759482408,7.99519597606628,7.76345116516581,7.84883083233967,239073.31424044,0.0,1.0
2014-05-07,12.61,13.08,12.48,13.08,56000,7.69026859330251,7.97690033310046,7.61098747378392,7.97690033310046,91825.1412720484,0.0,1.0
2014-05-08,12.36,12.65,12.1904,12.4,73300,7.53780490192062,7.71466278392361,7.43437353368714,7.56219909254172,120192.550986449,0.0,1.0
2014-05-09,12.21,12.26,11.25,11.84,158700,7.44632668709148,7.47681942536786,6.86086611218503,7.22068042384629,260225.891426323,0.0,1.0
2014-05-12,12.15,12.3,11.32,12.07,67200,7.40973540115983,7.50121361598896,6.90355594577196,7.36094701991762,110190.169526458,0.0,1.0
2014-05-13,12.08,12.14,11.8,12.0,59800,7.3670455675729,7.40363685350455,7.19628623322518,7.3182571863307,98056.1330012232,0.0,1.0
2014-05-14,12.12,12.37,11.86,12.15,134700,7.391439758194,7.54390344957589,7.23287751915684,7.40973540115983,220872.259452588,0.0,1.0
2014-05-15,11.84,12.04,11.6174,12.02,140800,7.22068042384629,7.3426513769518,7.08492675303985,7.33045428164125,230874.640912579,0.0,1.0
2014-05-16,12.1,12.3,11.8,11.9,103600,7.37924266288345,7.50121361598896,7.19628623322518,7.25727170977794,169876.51135329,0.0,1.0
2014-05-19,12.02,12.02,11.68,12.0,138300,7.33045428164125,7.33045428164125,7.12310366136188,7.3182571863307,226775.304248648,0.0,1.0
2014-05-20,11.82,12.05,11.73,11.94,60500,7.20848332853573,7.34874992460707,7.15359639963826,7.28166590039904,99203.9472671238,0.0,1.0
2014-05-21,11.91,12.17,11.75,11.86,73100,7.26337025743322,7.42193249647038,7.16579349494881,7.23287751915684,119864.604053335,0.0,1.0
2014-05-22,12.04,12.06,11.83,11.85,55200,7.3426513769518,7.35484847226235,7.21458187619101,7.22677897150156,90513.3535395906,0.0,1.0
2014-05-23,12.25,12.41,11.95,11.95,45200,7.47072087771259,7.56829764019699,7.28776444805432,7.28776444805432,74116.0068838676,0.0,1.0
2014-05-27,12.15,12.42,11.94,12.06,109800,7.40973540115983,7.57439618785227,7.28166590039904,7.35484847226235,180042.866279838,0.0,1.0
2014-05-28,12.13,12.28,11.9,12.09,58800,7.39753830584928,7.48901652067841,7.25727170977794,7.37314411522818,96416.3983356509,0.0,1.0
2014-05-29,12.62,12.74,12.05,12.21,215300,7.69636714095778,7.76954971282109,7.34874992460707,7.44632668709148,353034.873497715,0.0,1.0
2014-05-30,12.56,12.69,12.33,12.54,146700,7.65977585502613,7.73905697454471,7.51950925895479,7.64757875971558,240549.075439455,0.0,1.0
2014-06-02,12.66,12.7,12.37,12.45,87100,7.72076133157888,7.74515552219999,7.54390344957589,7.5926918308181,142820.889371347,0.0,1.0
2014-06-03,12.16,12.78,12.04,12.76,190800,7.4158339488151,7.79394390344219,7.3426513769518,7.78174680813164,312861.374191194,0.0,1.0
2014-06-04,12.16,12.33,12.05,12.2,74200,7.4158339488151,7.51950925895479,7.34874992460707,7.44022813943621,121668.312185464,0.0,1.0
2014-06-05,12.17,12.5,12.09,12.19,102700,7.42193249647038,7.62318456909447,7.37314411522818,7.43412959178093,168400.750154275,0.0,1.0
2014-06-06,12.46,12.5,11.51,12.36,102600,7.59879037847337,7.62318456909447,7.01942835122219,7.53780490192062,168236.776687717,0.0,1.0
2014-06-09,12.67,12.705,12.35,12.5,242200,7.72685987923416,7.74820479602762,7.53170635426534,7.62318456909447,397143.73600161,0.0,1.0
2014-06-10,12.55,12.68,12.41,12.68,159900,7.65367730737085,7.73295842688943,7.56829764019699,7.73295842688943,262193.57302501,0.0,1.0
2014-06-11,12.15,12.55,12.09,12.55,85100,7.40973540115983,7.65367730737085,7.37314411522818,7.65367730737085,139541.420040202,0.0,1.0
2014-06-12,12.09,12.3,11.99,12.02,98000,7.37314411522818,7.50121361598896,7.31215863867542,7.33045428164125,160693.997226085,0.0,1.0
2014-06-13,11.95,12.07,11.76,12.06,98100,7.28776444805432,7.36094701991762,7.17189204260408,7.35484847226235,160857.970692642,0.0,1.0
2014-06-16,11.89,12.0,11.41,12.0,185000,7.25117316212266,7.3182571863307,6.95844287466944,7.3182571863307,303350.913130875,0.0,1.0
2014-06-17,11.81,11.9,11.7,11.77,149600,7.20238478088046,7.25727170977794,7.13530075667243,7.17799059025936,245304.305969615,0.0,1.0
2014-06-18,11.98,12.04,11.71,11.8,115000,7.30606009102014,7.3426513769518,7.1413993043277,7.19628623322518,188569.486540814,0.0,1.0
2014-06-19,11.86,11.95,11.745,11.88,64400,7.23287751915684,7.28776444805432,7.16274422112117,7.24507461446739,105598.912462856,0.0,1.0
2014-06-20,12.35,12.41,11.75,11.86,158600,7.53170635426534,7.56829764019699,7.16579349494881,7.23287751915684,260061.917959766,0.0,1.0
2014-06-23,12.77,12.96,12.2011,12.25,144600,7.78784535578691,7.90371776123715,7.44089897967829,7.47072087771259,237105.632641754,0.0,1.0
2014-06-24,12.72,13.0,12.67,12.71,90400,7.75735261751054,7.92811195185825,7.72685987923416,7.75125406985526,148232.013767735,0.0,1.0
2014-06-25,12.73,12.89,12.24,12.6,49400,7.76345116516581,7.86102792765022,7.46462233005731,7.68417004564723,81002.8924792714,0.0,1.0
2014-06-26,12.41,12.754,12.25,12.67,71600,7.56829764019699,7.77808767953847,7.47072087771259,7.72685987923416,117405.002054976,0.0,1.0
2014-06-27,12.81,12.86,12.31,12.4,72300,7.81223954640802,7.84273228468439,7.50731216364424,7.56219909254172,118552.816320877,0.0,1.0
2014-06-30,13.05,13.07,12.6,12.84,118100,7.95860469013463,7.97080178544518,7.68417004564723,7.83053518937384,193652.664004088,0.0,1.0
2014-07-01,13.32,13.52,12.95,13.09,108900,8.12326547682707,8.24523642993258,7.89761921358188,7.98299888075573,178567.105080823,0.0,1.0
2014-07-02,13.71,13.75,12.99,13.4,116800,8.36110883538282,8.38550302600392,7.92201340420298,8.17205385806928,191521.008938844,0.0,1.0
2014-07-03,13.84,13.85,13.6,13.8,74700,8.4403899549014,8.44648850255668,8.29402481117479,8.4159957642803,122488.17951825,0.0,1.0
2014-07-07,13.84,13.88,13.35,13.74,96700,8.4403899549014,8.4647841455225,8.1415611197929,8.37940447834865,158562.342160841,0.0,1.0
2014-07-08,13.66,13.79,13.4,13.72,94900,8.33061609710644,8.40989721662502,8.17205385806928,8.3672073830381,155610.819762811,0.0,1.0
2014-07-09,14.11,14.2,13.38,13.61,142300,8.60505074159384,8.65993767049132,8.15985676275873,8.30012335883006,233334.242910937,0.0,1.0
2014-07-10,14.11,14.12,13.58,13.89,145800,8.60505074159384,8.61114928924912,8.28182771586424,8.47088269317778,239073.31424044,0.0,1.0
2014-07-11,14.22,14.29,13.95,14.15,65400,8.67213476580188,8.7148245993888,8.50747397910943,8.62944493221494,107238.647128428,0.0,1.0
2014-07-14,14.07,14.35,13.71,14.35,78600,8.58065655097274,8.75141588532046,8.36110883538282,8.75141588532046,128883.144713982,0.0,1.0
2014-07-15,13.63,14.18,13.47,14.0,68100,8.31232045414061,8.64774057518077,8.21474369165621,8.53796671738581,111665.930725473,0.0,1.0
2014-07-16,13.4,13.63,13.2,13.57,53300,8.17205385806928,8.31232045414061,8.05008290496376,8.27572916820896,87397.8576750032,0.0,1.0
2014-07-17,13.62,13.74,13.265,13.29,73400,8.30622190648534,8.37940447834865,8.08972346472306,8.10496983386125,120356.524453006,0.0,1.0
2014-07-18,14.24,14.25,13.35,13.6,150600,8.68433186111243,8.6904304087677,8.1415611197929,8.29402481117479,246944.040635187,0.0,1.0
2014-07-21,13.71,14.17,13.45,14.12,87100,8.36110883538282,8.6416420275255,8.20254659634565,8.61114928924912,142820.889371347,0.0,1.0
2014-07-22,13.66,13.98,13.55,13.88,87000,8.33061609710644,8.52576962207526,8.26353207289841,8.4647841455225,142656.91590479,0.0,1.0
2014-07-23,12.76,14.0,12.7,13.65,149000,7.78174680813164,8.53796671738581,7.74515552219999,8.32451754945117,244320.465170272,0.0,1.0
2014-07-24,12.61,13.29,12.38,12.75,133500,7.69026859330251,8.10496983386125,7.55000199723117,7.77564826047636,218904.577853901,0.0,1.0
2014-07-25,12.59,12.75,12.25,12.66,77900,7.67807149799195,7.77564826047636,7.47072087771259,7.72076133157888,127735.330448082,0.0,1.0
2014-07-28,12.18,12.56,12.1,12.51,61600,7.42803104412566,7.65977585502613,7.37924266288345,7.62928311674975,101007.655399253,0.0,1.0
2014-07-29,12.31,12.5,11.9,12.24,99500,7.50731216364424,7.62318456909447,7.25727170977794,7.46462233005731,163153.599224443,0.0,1.0
2014-07-30,13.69,13.76,12.56,12.56,203800,8.34891174007227,8.3916015736592,7.65977585502613,7.65977585502613,334177.924843633,0.0,1.0
2014-07-31,13.0,13.01,12.54,12.8,128500,7.92811195185825,7.93421049951353,7.64757875971558,7.80614099875274,210705.90452604,0.0,1.0
2014-08-01,13.17,13.3,12.85,12.9,117400,8.03178726199794,8.11106838151652,7.83663373702912,7.8671264753055,192504.849738187,0.0,1.0
2014-08-04,13.19,13.3,12.88,13.13,171600,8.04398435730849,8.11106838151652,7.85492937999495,8.00739307137684,281378.468612206,0.0,1.0
2014-08-05,12.78,13.15,12.53,13.1,112100,7.79394390344219,8.01959016668739,7.6414802120603,7.98909742841101,183814.256010654,0.0,1.0
2014-08-06,12.41,12.71,12.28,12.68,124200,7.56829764019699,7.75125406985526,7.48901652067841,7.73295842688943,203655.045464079,0.0,1.0
2014-08-07,12.49,12.66,12.27,12.33,177500,7.6170860214392,7.72076133157888,7.48291797302314,7.51950925895479,291052.903139082,0.0,1.0
2014-08-08,12.59,12.65,12.32,12.63,81800,7.67807149799195,7.71466278392361,7.51341071129951,7.70246568861306,134130.295643814,0.0,1.0
2014-08-11,12.1,12.67,12.03,12.49,68300,7.37924266288345,7.72685987923416,7.33655282929652,7.6170860214392,111993.877658588,0.0,1.0
2014-08-12,11.99,12.29,11.91,12.1,100600,7.31215863867542,7.49511506833369,7.26337025743322,7.37924266288345,164957.307356573,0.0,1.0
2014-08-13,12.09,12.15,12.0,12.04,26800,7.37314411522818,7.40973540115983,7.3182571863307,7.3426513769518,43944.8890373375,0.0,1.0
2014-08-14,12.15,12.2,12.0,12.15,27600,7.40973540115983,7.44022813943621,7.3182571863307,7.40973540115983,45256.6767697953,0.0,1.0
2014-08-15,12.07,12.2,11.97,12.13,39200,7.36094701991762,7.44022813943621,7.29996154336487,7.39753830584928,64277.598890434,0.0,1.0
2014-08-18,12.14,12.32,11.96,11.98,32100,7.40363685350455,7.51341071129951,7.29386299570959,7.30606009102014,52635.4827648707,0.0,1.0
2014-08-19,12.06,12.27,11.96,12.15,41500,7.35484847226235,7.48291797302314,7.29386299570959,7.40973540115983,68048.9886212502,0.0,1.0
2014-08-20,12.14,12.21,12.0,12.03,43600,7.40363685350455,7.44632668709148,7.3182571863307,7.33655282929652,71492.4314189521,0.0,1.0
2014-08-21,12.19,12.34,12.15,12.15,145500,7.43412959178093,7.52560780661006,7.40973540115983,7.40973540115983,238581.393840769,0.0,1.0
2014-08-22,12.17,12.25,12.09,12.2,91400,7.42193249647038,7.47072087771259,7.37314411522818,7.44022813943621,149871.748433308,0.0,1.0
2014-08-25,12.07,12.32,12.02,12.26,62700,7.36094701991762,7.51341071129951,7.33045428164125,7.47681942536786,102811.363531383,0.0,1.0
2014-08-26,11.79,12.1,11.62,12.06,62300,7.19018768556991,7.37924266288345,7.08651237543022,7.35484847226235,102155.469665154,0.0,1.0
2014-08-27,11.67,11.76,11.51,11.76,57300,7.1170051137066,7.17189204260408,7.01942835122219,7.17189204260408,93956.7963372925,0.0,1.0
2014-08-28,11.42,11.53,11.2,11.53,68300,6.96454142232471,7.03162544653274,6.83037337390865,7.03162544653274,111993.877658588,0.0,1.0
2014-08-29,11.16,11.4,10.96,11.4,193800,6.80597918328755,6.95234432701416,6.68400823018204,6.95234432701416,317780.57818791,0.0,1.0
2014-09-02,11.16,11.3,10.94,11.08,41700,6.80597918328755,6.89135885046141,6.67181113487148,6.75719080204534,68376.9355543646,0.0,1.0
2014-09-03,11.5,11.52,11.14,11.15,72300,7.01332980356692,7.02552689887747,6.793782087977,6.79988063563227,118552.816320877,0.0,1.0
2014-09-04,11.27,12.0,11.26,11.47,165900,6.87306320749558,7.3182571863307,6.8669646598403,6.99503416060109,272031.981018443,0.0,1.0
2014-09-05,11.28,11.63,11.25,11.33,24400,6.87916175515085,7.0926109230855,6.86086611218503,6.90965449342723,40009.525839964,0.0,1.0
2014-09-08,11.41,11.6,11.28,11.28,50500,6.95844287466944,7.07431528011967,6.87916175515085,6.87916175515085,82806.6006114008,0.0,1.0
2014-09-09,11.59,11.8,11.28,11.29,52900,7.0682167324644,7.19628623322518,6.87916175515085,6.88526030280613,86741.9638087743,0.0,1.0
2014-09-10,11.95,12.03,11.56,11.59,47900,7.28776444805432,7.33655282929652,7.04992108949857,7.0682167324644,78543.2904809129,0.0,1.0
2014-09-11,11.83,12.2,11.63,11.99,67400,7.21458187619101,7.44022813943621,7.0926109230855,7.31215863867542,110518.116459573,0.0,1.0
2014-09-12,11.89,12.046,11.65,11.66,68500,7.25117316212266,7.34631050554496,7.10480801839605,7.11090656605133,112321.824591702,0.0,1.0
2014-09-15,11.5,11.84,11.5,11.84,64500,7.01332980356692,7.22068042384629,7.01332980356692,7.22068042384629,105762.885929413,0.0,1.0
2014-09-16,11.86,11.88,11.46,11.5,111100,7.23287751915684,7.24507461446739,6.98893561294581,7.01332980356692,182174.521345082,0.0,1.0
2014-09-17,11.67,11.91,11.6,11.87,86900,7.1170051137066,7.26337025743322,7.07431528011967,7.23897606681211,142492.942438232,0.0,1.0
2014-09-18,11.67,11.76,11.5,11.64,18500,7.1170051137066,7.17189204260408,7.01332980356692,7.09870947074077,30335.0913130874,0.0,1.0
2014-09-19,11.55,11.78,11.3,11.62,86400,7.0438225418433,7.18408913791463,6.89135885046141,7.08651237543022,141673.075105446,0.0,1.0
2014-09-22,11.17,11.5,11.11,11.5,41100,6.81207773094282,7.01332980356692,6.77548644501117,7.01332980356692,67393.0947550213,0.0,1.0
2014-09-23,10.9,11.23,10.72,11.23,71200,6.64741694425038,6.84866901687448,6.53764308645542,6.84866901687448,116749.108188747,0.0,1.0
2014-09-24,10.82,10.9,10.51,10.9,59808,6.59862856300818,6.64741694425038,6.40957358569463,6.64741694425038,98069.2508785477,0.0,1.0
2014-09-25,10.77,10.9,10.62,10.73,63104,6.5681358247318,6.64741694425038,6.47665760990266,6.5437416341107,103473.816336274,0.0,1.0
2014-09-26,10.7,10.88,10.51,10.7,60937,6.52544599114487,6.63521984893983,6.40957358569463,6.52544599114487,99920.5113159789,0.0,1.0
2014-09-29,10.85,10.93,10.4001,10.53,32381,6.616924205974,6.66571258721621,6.34255054696316,6.42177068100519,53096.2482058965,0.0,1.0
2014-09-30,10.9,10.9,10.6,10.69,92491,6.64741694425038,6.64741694425038,6.46446051459211,6.51934744348959,151660.698953447,0.0,1.0
2014-10-01,10.5,10.9495,10.31,10.81,35958,6.40347503803936,6.677604755144,6.28760263258912,6.5925300153529,58961.5791046485,0.0,1.0
2014-10-02,10.38,10.41,10.11,10.41,69726,6.33029246617605,6.34858810914188,6.16563167948361,6.34858810914188,114332.139291694,0.0,1.0
2014-10-03,10.57,10.65,10.38,10.38,22105,6.44616487162629,6.49495325286849,6.33029246617605,6.33029246617605,36246.3347824755,0.0,1.0
2014-10-06,10.59,11.0,10.5225,10.76,32626,6.45836196693684,6.70840242080314,6.41719677026373,6.56203727707652,53497.9831989617,0.0,1.0
2014-10-07,10.37,10.6,10.2001,10.6,31722,6.32419391852078,6.46446051459211,6.22057959385764,6.46446051459211,52015.6630612843,0.0,1.0
2014-10-08,10.36,10.4699,10.13,10.31,34618,6.3180953708655,6.38511840959698,6.17782877479416,6.28760263258912,56764.3346527817,0.0,1.0
2014-10-09,10.11,10.49,10.11,10.26,20770,6.16563167948361,6.39737649038408,6.16563167948361,6.25710989431274,34057.2890039366,0.0,1.0
2014-10-10,10.1,10.3,10.01,10.11,50319,6.15953313182834,6.28150408493385,6.10464620293086,6.16563167948361,82509.8086369322,0.0,1.0
2014-10-13,9.85,10.1,9.8,10.04,40423,6.00706944044645,6.15953313182834,5.97657670217007,6.12294184589668,66282.9943864288,0.0,1.0
2014-10-14,10.025,10.04,9.81,9.84,36224,6.11379402441377,6.12294184589668,5.98267524982534,6.00097089279117,59397.7485256908,0.0,1.0
2014-10-15,10.05,10.1,9.59,9.86,38053,6.12904039355196,6.15953313182834,5.84850720140928,6.01316798810172,62396.8232290225,0.0,1.0
2014-10-16,10.26,10.49,9.9,9.9,17929,6.25710989431274,6.39737649038408,6.03756217872282,6.03756217872282,29398.8028190457,0.0,1.0
2014-10-17,10.56,10.7,10.2,10.35,25090,6.44006632397101,6.52544599114487,6.22051860838109,6.31199682321023,41140.9427592089,0.0,1.0
2014-10-20,10.88,10.95,10.45,10.45,39541,6.63521984893983,6.67790968252676,6.37298229976298,6.37298229976298,64836.7484113941,0.0,1.0
2014-10-21,10.95,11.12,10.73,10.82,120792,6.67790968252676,6.78158499266644,6.5437416341107,6.59862856300818,198066.829723809,0.0,1.0
2014-10-22,10.71,10.98,10.645,10.98,22041,6.53154453880015,6.69620532549259,6.49190397904085,6.69620532549259,36141.3917638789,0.0,1.0
2014-10-23,10.8,10.98,10.75,10.83,21248,6.58643146769763,6.69620532549259,6.55593872942125,6.60472711066345,34841.0821740801,0.0,1.0
2014-10-24,10.6,10.91,10.5,10.86,17825,6.46446051459211,6.65351549190566,6.40347503803936,6.62302275362928,29228.2704138262,0.0,1.0
2014-10-27,10.49,10.89,10.41,10.45,37397,6.39737649038408,6.64131839659511,6.34858810914188,6.37298229976298,61321.1572884071,0.0,1.0
2014-10-28,10.44,10.535,10.32,10.45,31448,6.3668837521077,6.42481995483282,6.2937011802444,6.37298229976298,51566.3757629175,0.0,1.0
2014-10-29,10.37,10.4792,10.3,10.37,25039,6.32419391852078,6.39079005891639,6.28150408493385,6.32419391852078,41057.3162912646,0.0,1.0
2014-10-30,10.5,10.54,10.26,10.34,81343,6.40347503803936,6.42786922866046,6.25710989431274,6.30589827555495,133380.936901647,0.0,1.0
2014-10-31,10.5,10.6,10.44,10.53,185459,6.40347503803936,6.46446051459211,6.3668837521077,6.42177068100519,304103.551342372,0.0,1.0
2014-11-03,10.4,10.52,10.344,10.4,112555,6.3424895614866,6.41567213334991,6.30833769461706,6.3424895614866,184560.33528349,0.0,1.0
2014-11-04,10.17,10.44,10.13,10.43,85262,6.20222296541526,6.3668837521077,6.17782877479416,6.36078520445243,139807.057056025,0.0,1.0
2014-11-05,10.17,10.4,10.05,10.2,60841,6.20222296541526,6.3424895614866,6.12904039355196,6.22051860838109,99763.096788084,0.0,1.0
2014-11-06,10.4,10.4,10.01,10.22,56515,6.3424895614866,6.3424895614866,6.10464620293086,6.23271570369164,92669.6046248182,0.0,1.0
2014-11-07,10.32,10.43,10.2,10.33,68620,6.2937011802444,6.36078520445243,6.22051860838109,6.29979972789967,112518.592751571,0.0,1.0
2014-11-10,10.35,10.56,10.21,10.34,44425,6.31199682321023,6.44006632397101,6.22661715603637,6.30589827555495,72845.2125180491,0.0,1.0
2014-11-11,10.25,10.43,10.2,10.41,66795,6.25101134665747,6.36078520445243,6.22051860838109,6.34858810914188,109526.076986901,0.0,1.0
2014-11-12,10.6,10.6,10.31,10.31,32640,6.46446051459211,6.46446051459211,6.28760263258912,6.28760263258912,53520.9394842797,0.0,1.0
2014-11-13,11.07,11.25,10.6,10.65,49655,6.75109225439007,6.86086611218503,6.46446051459211,6.49495325286849,81421.0248189922,0.0,1.0
2014-11-14,11.43,11.46,11.11,11.11,77316,6.97063996997999,6.98893561294581,6.77548644501117,6.77548644501117,126777.725403387,0.0,1.0
2014-11-17,11.51,11.57,11.29,11.43,73332,7.01942835122219,7.05601963715385,6.88526030280613,6.97063996997999,120245.022495748,0.0,1.0
2014-11-18,11.75,11.86,11.46,11.49,82082,7.16579349494881,7.23287751915684,6.98893561294581,7.00723125591164,134592.700819505,0.0,1.0
2014-11-19,11.4,11.8,11.2,11.8,63726,6.95234432701416,7.19628623322518,6.83037337390865,7.19628623322518,104493.73129826,0.0,1.0
2014-11-20,11.17,11.48,11.11,11.25,106111,6.81207773094282,7.00113270825637,6.77548644501117,6.86086611218503,173993.885098542,0.0,1.0
2014-11-21,11.04,11.39,11.04,11.39,67677,6.73279661142424,6.94624577935889,6.73279661142424,6.94624577935889,110972.322961936,0.0,1.0
2014-11-24,11.62,11.649,11.01,11.07,84863,7.08651237543022,7.10419816363052,6.71450096845841,6.75109225439007,139152.802924462,0.0,1.0
2014-11-25,11.46,11.71,11.12,11.71,135177,6.98893561294581,7.1413993043277,6.78158499266644,7.1413993043277,221654.412888066,0.0,1.0
2014-11-26,12.18,12.34,11.56,11.57,122972,7.42803104412566,7.52560780661006,7.04992108949857,7.05601963715385,201641.451294756,0.0,1.0
2014-11-28,11.79,12.125,11.79,11.99,18119,7.19018768556991,7.39448903202164,7.19018768556991,7.31215863867542,29710.3524055044,0.0,1.0
2014-12-01,11.35,11.78,11.11,11.69,109638,6.92185158873778,7.18408913791463,6.77548644501117,7.12920220901715,179777.229264015,0.0,1.0
2014-12-02,11.225,11.37,11.13,11.28,33028,6.84561974304684,6.93404868404833,6.78768354032172,6.87916175515085,54157.1565345217,0.0,1.0
2014-12-03,11.3,11.4,11.11,11.11,35120,6.89135885046141,6.95234432701416,6.77548644501117,6.77548644501117,57587.4814548989,0.0,1.0
2014-12-04,11.22,11.5,11.01,11.28,22947,6.8425704692192,7.01332980356692,6.71450096845841,6.87916175515085,37626.9913708874,0.0,1.0
2014-12-05,11.29,11.35,11.05,11.16,42654,6.88526030280613,6.92185158873778,6.73889515907952,6.80597918328755,69941.2424253206,0.0,1.0
2014-12-08,11.21,11.3,11.13,11.2,36009,6.83647192156393,6.89135885046141,6.78768354032172,6.83037337390865,59045.2055725927,0.0,1.0
2014-12-09,11.08,11.19,10.88,11.08,49370,6.75719080204534,6.82427482625337,6.63521984893983,6.75719080204534,80953.7004393042,0.0,1.0
2014-12-10,10.35,11.07,10.31,10.89,78523,6.38399552473824,6.82809956124177,6.35932307826583,6.71707355211589,127304.764994071,0.0,1.01140664413253
2014-12-11,10.16,10.31,10.01,10.31,53603,6.26680140399426,6.35932307826583,6.17427972972269,6.35932307826583,86903.4208827625,0.0,1.0
2014-12-12,9.81,10.18,9.72,10.0,63374,6.0509174973606,6.27913762723047,5.99540449279765,6.16811161810458,102744.573904897,0.0,1.0
2014-12-15,9.43,9.88,9.39,9.81,108915,5.81652925587262,6.09409427868733,5.7918568094002,6.0509174973606,176577.543895791,0.0,1.0
2014-12-16,9.18,9.3,9.07,9.3,40834,5.66232646542001,5.73634380483726,5.59447723762086,5.73634380483726,66201.7851300622,0.0,1.0
2014-12-17,9.32,9.5,9.15,9.15,74477,5.74868002807347,5.85970603719935,5.64382213056569,5.64382213056569,120745.220922066,0.0,1.0
2014-12-18,10.04,10.21,9.4,9.47,119613,6.192784064577,6.29764196208478,5.79802492101831,5.84120170234504,193921.588009064,0.0,1.0
2014-12-19,10.23,10.34,9.92,10.11,85487,6.30997818532099,6.37782741312014,6.11876672515975,6.23596084590373,138595.0924576,0.0,1.0
2014-12-22,10.2,10.35,9.97,10.19,37939,6.29147385046667,6.38399552473824,6.14960728325027,6.28530573884857,61508.2902985118,0.0,1.0
2014-12-23,10.49,10.54,10.07,10.1,78645,6.47034908739171,6.50118964548223,6.21128839943132,6.22979273428563,127502.556486108,0.0,1.0
2014-12-24,10.46,10.52,10.31,10.31,9712,6.45184475253739,6.48885342224602,6.35932307826583,6.35932307826583,15745.4997595916,0.0,1.0
2014-12-26,10.42,10.49,10.32,10.47,20217,6.42717230606498,6.47034908739171,6.36549118988393,6.4580128641555,32776.6442174283,0.0,1.0
2014-12-29,10.3,10.52,10.19,10.52,20127,6.35315496664772,6.48885342224602,6.28530573884857,6.48885342224602,32630.7324610071,0.0,1.0
2014-12-30,10.11,10.35,10.07,10.13,36327,6.23596084590373,6.38399552473824,6.21128839943132,6.24829706913994,58894.8486168333,0.0,1.0
2014-12-31,10.09,10.21,9.94,10.11,31190,6.22362462266752,6.29764196208478,6.13110294839595,6.23596084590373,50566.5298086556,0.0,1.0
2015-01-02,10.11,10.19,10.0,10.0,10649,6.23596084590373,6.28530573884857,6.16811161810458,6.16811161810458,17264.6032681107,0.0,1.0
2015-01-05,9.92,10.0901,9.77,10.02,52631,6.11876672515975,6.22368630378371,6.02624505088818,6.18044784134079,85327.5739134129,0.0,1.0
2015-01-06,10.47,10.56,9.81,9.89,80221,6.4580128641555,6.51352586871844,6.0509174973606,6.10026239030543,130057.633465218,0.0,1.0
2015-01-07,11.31,11.34,10.37,10.59,100467,6.97613424007628,6.9946385749306,6.39633174797445,6.53203020357275,162881.293693049,0.0,1.0
2015-01-08,11.15,11.46,11.09,11.4,18191,6.87744445418661,7.06865591434785,6.84043578447798,7.03164724463922,29492.008456212,0.0,1.0
2015-01-09,11.11,11.18,10.91,11.18,33763,6.85277200771419,6.89594878904092,6.7294097753521,6.89594878904092,54737.9848005655,0.0,1.0
2015-01-12,11.36,11.36,10.98,10.98,47185,7.00697479816681,7.00697479816681,6.77258655667883,6.77258655667883,76498.2914081889,0.0,1.0
2015-01-13,11.48,11.5,11.16,11.39,47232,7.08099213758406,7.09332836082027,6.88361256580471,7.02547913302112,76574.4897698756,0.0,1.0
2015-01-14,11.11,11.34,10.98,11.34,39422,6.85277200771419,6.9946385749306,6.77258655667883,6.9946385749306,63912.5917959865,0.0,1.0
2015-01-15,11.165,11.41,11.02,11.16,40494,6.88669662161377,7.03781535625733,6.79725900315125,6.88361256580471,65650.5629391374,0.0,1.0
2015-01-16,11.16,11.24,11.0701,11.09,7973,6.88361256580471,6.93295745874955,6.82816124235795,6.84043578447798,12926.1603771853,0.0,1.0
2015-01-20,11.04,11.1,10.95,11.05,90844,6.80959522638746,6.84660389609609,6.75408222182452,6.81576333800556,147280.084448141,0.0,1.0
2015-01-21,11.285,11.39,10.95,10.95,43993,6.96071396103102,7.02547913302112,6.75408222182452,6.75408222182452,71323.2877804484,0.0,1.0
2015-01-22,11.18,11.42,11.12,11.42,16953,6.89594878904092,7.04398346787543,6.8589401193323,7.04398346787543,27484.9111845508,0.0,1.0
2015-01-23,11.07,11.22,11.0,11.22,18819,6.82809956124177,6.92062123551334,6.78492277991504,6.92062123551334,30510.1482676848,0.0,1.0
2015-01-26,11.1,11.19,11.0,11.13,7875,6.84660389609609,6.90211690065903,6.78492277991504,6.8651082309504,12767.27868686,0.0,1.0
2015-01-27,11.02,11.3,11.0,11.0,15408,6.79725900315125,6.96996612845818,6.78492277991504,6.78492277991504,24980.0926993192,0.0,1.0
2015-01-28,10.51,11.12,10.5,11.02,28622,6.48268531062792,6.8589401193323,6.47651719900981,6.79725900315125,46403.1810254357,0.0,1.0
2015-01-29,10.51,10.69,10.391,10.5,23901,6.48268531062792,6.5937113197538,6.40928478237247,6.47651719900981,38749.2987802717,0.0,1.0
2015-01-30,10.3,10.34,9.8467,10.24,53744,6.35315496664772,6.37782741312014,6.07355446699904,6.31614629693909,87132.0159678225,0.0,1.0
2015-02-02,10.33,10.5099,10.14,10.24,14495,6.37165930150203,6.48262362951174,6.25446518075805,6.31614629693909,23499.8989925124,0.0,1.0
2015-02-03,10.55,10.69,10.48,10.69,20359,6.50735775710034,6.5937113197538,6.4641809757736,6.5937113197538,33006.8605442263,0.0,1.0
2015-02-04,10.67,10.68,10.4711,10.55,17849,6.58137509651759,6.58754320813569,6.45869135643349,6.50735775710034,28937.5437818112,0.0,1.0
2015-02-05,10.86,10.89,10.58,10.58,19067,6.69856921726158,6.71707355211589,6.52586209195465,6.52586209195465,30912.2162187122,0.0,1.0
2015-02-06,10.58,10.77,10.48,10.77,21127,6.52586209195465,6.64305621269864,6.4641809757736,6.64305621269864,34251.974199021,0.0,1.0
2015-02-09,10.6,10.62,10.16,10.48,33955,6.53819831519086,6.55053453842707,6.26680140399426,6.4641809757736,55049.2632142641,0.0,1.0
2015-02-10,10.5,10.75,10.37,10.56,90558,6.47651719900981,6.63071998946243,6.39633174797445,6.51352586871844,146816.409311069,0.0,1.0
2015-02-11,10.72,10.75,10.4,10.45,137101,6.61221565460811,6.63071998946243,6.41483608282877,6.44567664091929,222273.863523453,0.0,1.0
2015-02-12,10.63,10.8,10.61,10.68,200534,6.55670265004517,6.66156054755295,6.54436642680896,6.58754320813569,325114.090690892,0.0,1.0
2015-02-13,10.52,10.82,10.35,10.58,155345,6.48885342224602,6.67389677078916,6.38399552473824,6.52586209195465,251851.797791779,0.0,1.0
2015-02-17,10.58,10.65,10.52,10.55,26371,6.52586209195465,6.56903887328138,6.48885342224602,6.50735775710034,42753.7658731662,0.0,1.0
2015-02-18,10.81,10.82,10.49,10.52,35450,6.66772865917105,6.67389677078916,6.47034908739171,6.48885342224602,57473.0196125951,0.0,1.0
2015-02-19,10.95,10.95,10.78,10.78,51904,6.75408222182452,6.75408222182452,6.64922432431674,6.64922432431674,84148.9311698768,0.0,1.0
2015-02-20,11.09,11.1,10.792,10.86,63089,6.84043578447798,6.84660389609609,6.65662605825847,6.69856921726158,102282.520009563,0.0,1.0
2015-02-23,11.33,11.34,10.9444,10.98,74862,6.98847046331249,6.9946385749306,6.75062807931838,6.77258655667883,121369.398991201,0.0,1.0
2015-02-24,11.48,11.55,10.83,11.28,55994,7.08099213758406,7.12416891891079,6.68006488240726,6.95762990522197,90779.8098783539,0.0,1.0
2015-02-25,12.2,12.4,11.75,12.09,356130,7.52509617408759,7.64845840644968,7.24753115127289,7.45724694628844,577372.820158913,0.0,1.0
2015-02-26,12.3,12.4,12.103,12.4,99432,7.58677729026864,7.64845840644968,7.46526549139198,7.64845840644968,161203.308494204,0.0,1.0
2015-02-27,12.485,12.75,12.16,12.4,103248,7.70088735520357,7.86434231308334,7.50042372761517,7.64845840644968,167389.966966466,0.0,1.0
2015-03-02,12.5,12.73,12.37,12.7,116986,7.71013952263073,7.85200608984713,7.62995407159537,7.83350175499282,189662.585963302,0.0,1.0
2015-03-03,12.37,12.61,12.3,12.4,31929,7.62995407159537,7.77798875042988,7.58677729026864,7.64845840644968,51764.6274530479,0.0,1.0
2015-03-04,12.39,12.55,12.3,12.3,101268,7.64229029483158,7.74098008072125,7.58677729026864,7.58677729026864,164179.908325198,0.0,1.0
2015-03-05,12.34,12.5,12.2203,12.29,457007,7.61144973674106,7.71013952263073,7.53761744067234,7.58060917865053,740918.822964547,0.0,1.0
2015-03-06,12.33,12.44,12.26,12.32,217324,7.60528162512295,7.6731308529221,7.56210484379622,7.59911351350485,352334.739472147,0.0,1.0
2015-03-09,12.38,12.45,12.16,12.34,165901,7.63612218321347,7.67929896454021,7.50042372761517,7.61144973674106,268965.625578255,0.0,1.0
2015-03-10,12.33,12.42,12.19,12.19,55031,7.60528162512295,7.66079462968589,7.51892806246949,7.51892806246949,89218.5540846465,0.0,1.0
2015-03-11,12.5,12.59,12.16,12.44,545097,7.71013952263073,7.76565252719367,7.50042372761517,7.6731308529221,883734.007666198,0.0,1.0
2015-03-12,13.22,13.38,12.6,12.67,424777,8.15424355913426,8.25293334502393,7.77182063881177,7.81499742013851,688666.201748358,0.0,1.0
2015-03-13,13.06,13.22,12.96,13.09,126422,8.05555377324459,8.15424355913426,7.99387265706354,8.0740581080989,204960.623003201,0.0,1.0
2015-03-16,13.54,13.69,13.06,13.06,506545,8.35162313091361,8.44414480518517,8.05555377324459,8.05555377324459,821231.896182283,0.0,1.0
2015-03-17,13.91,13.925,13.38,13.38,213240,8.57984326078348,8.58909542821063,8.25293334502393,8.25293334502393,345713.588214097,0.0,1.0
2015-03-18,14.22,14.291,13.52,14.0,181428,8.77105472094472,8.81484831343326,8.3392869076774,8.63535626534642,294138.646044397,0.0,1.0
2015-03-19,14.14,14.35,13.8,14.08,488354,8.72170982799988,8.85124017198008,8.51199403298432,8.68470115829125,791739.887726072,0.0,1.0
2015-03-20,14.83,14.95,14.09,14.09,212012,9.1473095296491,9.22132686906635,8.69086926990936,8.69086926990936,343722.703359817,0.0,1.0
2015-03-23,14.82,15.17,14.47,15.0,250515,9.14114141803099,9.35702532466465,8.92525751139733,9.25216742715688,406145.373998568,0.0,1.0
2015-03-24,14.72,15.16,14.685,14.7,265921,9.07946030184995,9.35085721304655,9.05787191118658,9.06712407861374,431122.224214411,0.0,1.0
2015-03-25,14.27,15.03,14.13,15.01,246387,8.80189527903524,9.27067176201119,8.71554171638178,9.25833553877498,399452.888104047,0.0,1.0
2015-03-26,13.61,14.499,13.42,14.1,195046,8.39479991224034,8.94314503508983,8.27760579149635,8.69703738152746,316216.716032672,0.0,1.0
2015-03-27,13.69,14.0,13.34,13.6,157641,8.44414480518517,8.63535626534642,8.22826089855151,8.38863180062223,255574.168822259,0.0,1.0
2015-03-30,13.81,14.3,13.78,13.87,114624,8.51816214460243,8.82039961388955,8.49965780974811,8.55517081431106,185833.212978113,0.0,1.0
2015-03-31,13.76,14.08,13.4,13.78,172194,8.48732158651191,8.68470115829125,8.26526956826014,8.49965780974811,279168.099835576,0.0,1.0
2015-04-01,13.74,14.18,13.5208,13.78,117630,8.4749853632757,8.7463822744723,8.33978035660684,8.49965780974811,190706.665642583,0.0,1.0
2015-04-02,13.71,14.14,13.63,13.82,55426,8.45648102842138,8.72170982799988,8.40713613547655,8.52433025622053,89858.944571162,0.0,1.0
2015-04-06,13.84,14.0,13.7,13.73,80203,8.53666647945674,8.63535626534642,8.45031291680328,8.46881725165759,130028.451113934,0.0,1.0
2015-04-07,13.68,13.95,13.6206,13.79,66076,8.43797669356707,8.60451570725589,8.40133811055553,8.50582592136622,107125.169081011,0.0,1.0
2015-04-08,13.48,13.7,13.4,13.61,73831,8.31461446120498,8.45031291680328,8.26526956826014,8.39479991224034,119697.898759309,0.0,1.0
2015-04-09,13.24,13.68,13.2,13.4,83202,8.16657978237047,8.43797669356707,8.14190733589805,8.26526956826014,134890.555086238,0.0,1.0
2015-04-10,13.37,13.57,13.26,13.36,275948,8.24676523340583,8.37012746576792,8.17891600560668,8.24059712178772,447378.415121477,0.0,1.0
2015-04-13,13.55,13.67,13.45,13.49,124180,8.35779124253171,8.43180858194897,8.29611012635066,8.32078257282308,201325.799026574,0.0,1.0
2015-04-14,13.68,13.69,13.43,13.51,53679,8.43797669356707,8.44414480518517,8.28377390311445,8.33311879605929,87026.6352548516,0.0,1.0
2015-04-15,13.08,13.88,13.04,13.7,88564,8.06788999648079,8.56133892592916,8.04321755000838,8.45031291680328,143583.653285469,0.0,1.0
2015-04-16,12.97,13.07,12.67,13.0,105112,8.00004076868164,8.06172188486269,7.81499742013851,8.01854510353596,170411.961566124,0.0,1.0
2015-04-17,12.9,13.16,12.69,12.82,75929,7.95686398735491,8.11723488942563,7.82733364337472,7.90751909441008,123099.263925662,0.0,1.0
2015-04-20,13.16,13.26,12.74,12.83,47279,8.11723488942563,8.17891600560668,7.85817420146524,7.91368720602818,76650.6881315622,0.0,1.0
2015-04-21,13.22,13.52,13.09,13.09,64104,8.15424355913426,8.3392869076774,8.0740581080989,8.0740581080989,103928.080373647,0.0,1.0
2015-04-22,13.56,13.61,13.19,13.28,96535,8.36395935414981,8.39479991224034,8.13573922427994,8.19125222884289,156506.571179178,0.0,1.0
2015-04-23,13.72,13.78,13.54,13.64,46089,8.46264914003949,8.49965780974811,8.35162313091361,8.41330424709465,74721.4104633256,0.0,1.0
2015-04-24,13.62,13.76,13.32,13.72,52247,8.40096802385844,8.48732158651191,8.21592467531531,8.46264914003949,84705.0170860156,0.0,1.0
2015-04-27,13.67,13.89,13.5,13.54,103699,8.43180858194897,8.56750703754727,8.32695068444119,8.35162313091361,168121.14699031,0.0,1.0
2015-04-28,13.52,13.77,13.335,13.67,84440,8.3392869076774,8.49348969813001,8.22517684274246,8.43180858194897,136897.652357899,0.0,1.0
2015-04-29,13.54,13.83,13.42,13.6,72494,8.35162313091361,8.53049836783864,8.27760579149635,8.38863180062223,117530.298555584,0.0,1.0
2015-04-30,13.15,13.79,13.06,13.59,100858,8.11106677780753,8.50582592136622,8.05555377324459,8.38246368900413,163515.199212612,0.0,1.0
2015-05-01,13.3,13.43,13.0,13.16,27155,8.2035884520791,8.28377390311445,8.01854510353596,8.11723488942563,44024.8193957692,0.0,1.0
2015-05-04,13.51,13.6899,13.31,13.38,70234,8.33311879605929,8.44408312406899,8.2097565636972,8.25293334502393,113866.292227673,0.0,1.0
2015-05-05,13.53,13.7,13.39,13.42,18917,8.3454550192955,8.45031291680328,8.25910145664204,8.27760579149635,30669.0299580102,0.0,1.0
2015-05-06,13.49,13.6625,13.04,13.51,68990,8.32078257282308,8.42718249823539,8.04321755000838,8.33311879605929,111849.467505583,0.0,1.0
2015-05-07,13.49,13.64,13.2918,13.4,44707,8.32078257282308,8.41330424709465,8.19853060055225,8.26526956826014,72480.8543813903,0.0,1.0
2015-05-08,13.48,13.67,13.25,13.54,38672,8.31461446120498,8.43180858194897,8.17274789398857,8.35162313091361,62696.660492476,0.0,1.0
2015-05-11,13.59,13.7,13.48,13.5,31974,8.38246368900413,8.45031291680328,8.31461446120498,8.32695068444119,51837.5833312585,0.0,1.0
2015-05-12,13.85,13.99,13.35,13.59,220958,8.54283459107485,8.62918815372831,8.23442901016962,8.38246368900413,358226.331948089,0.0,1.0
2015-05-13,13.89,14.3,13.795,13.95,45547,8.56750703754727,8.82039961388955,8.50890997717527,8.60451570725589,73842.697441322,0.0,1.0
2015-05-14,13.92,14.0405,13.79,14.0,44581,8.58601137240158,8.66033711739974,8.50582592136622,8.63535626534642,72276.5779224005,0.0,1.0
2015-05-15,13.98,14.25,13.8516,13.94,77425,8.62302004211021,8.78955905579903,8.54382148893374,8.59834759563779,125524.641565731,0.0,1.0
2015-05-18,13.96,14.1625,13.85,14.06,83707,8.610683818874,8.73558807914062,8.54283459107485,8.67236493505504,135709.282163935,0.0,1.0
2015-05-19,13.82,13.9,13.682,13.88,29905,8.52433025622053,8.57367514916537,8.43921031589069,8.56133892592916,48483.2341753076,0.0,1.0
2015-05-20,13.86,13.91,13.755,13.8,57845,8.54900270269295,8.57984326078348,8.48423753070285,8.51199403298432,93780.7283354178,0.0,1.0
2015-05-21,13.38,14.0,13.25,13.97,99680,8.25293334502393,8.63535626534642,8.17274789398857,8.6168519304921,161605.376445232,0.0,1.0
2015-05-22,13.14,13.39,13.0,13.26,64468,8.10489866618942,8.25910145664204,8.01854510353596,8.17891600560668,104518.212366284,0.0,1.0
2015-05-26,12.98,13.23,12.95,12.98,259450,8.00620888029975,8.16041167075236,7.98770454544543,8.00620888029975,420631.168927723,0.0,1.0
2015-05-27,13.24,13.25,13.0,13.0,31581,8.16657978237047,8.17274789398857,8.01854510353596,8.01854510353596,51200.435328219,0.0,1.0
2015-05-28,13.26,13.33,13.1,13.27,48482,8.17891600560668,8.22209278693341,8.080226219717,8.18508411722478,78601.041942393,0.0,1.0
2015-05-29,13.25,13.3836,13.1118,13.1118,136030,8.17274789398857,8.25515386520645,8.08750459142637,8.08750459142637,220537.51362204,0.0,1.0
2015-06-01,13.4,13.43,13.08,13.24,222170,8.26526956826014,8.28377390311445,8.06788999648079,8.16657978237047,360191.276934563,0.0,1.0
2015-06-02,13.67,13.81,13.33,13.35,59313,8.43180858194897,8.51816214460243,8.22209278693341,8.23442901016962,96160.7112068222,0.0,1.0
2015-06-03,13.48,13.8,13.37,13.66,22756,8.31461446120498,8.51199403298432,8.24676523340583,8.42564047033086,36892.9769902458,0.0,1.0
2015-06-04,13.64,13.77,13.37,13.37,206705,8.41330424709465,8.49348969813001,8.24676523340583,8.24676523340583,335118.773456177,0.0,1.0
2015-06-05,13.49,13.61,13.37,13.61,43587,8.32078257282308,8.39479991224034,8.24676523340583,8.39479991224034,70665.0636348147,0.0,1.0
2015-06-08,13.55,13.6,13.26,13.43,96097,8.35779124253171,8.38863180062223,8.17891600560668,8.28377390311445,155796.467297928,0.0,1.0
2015-06-09,13.61,13.67,13.4,13.57,93281,8.39479991224034,8.43180858194897,8.26526956826014,8.37012746576792,151231.050563681,0.0,1.0
2015-06-10,13.64,13.82,13.36,13.82,262467,8.41330424709465,8.52433025622053,8.24059712178772,8.52433025622053,425522.455251311,0.0,1.0
2015-06-11,13.68,13.8,13.43,13.66,70878,8.43797669356707,8.51199403298432,8.28377390311445,8.42564047033086,114910.371906954,0.0,1.0
2015-06-12,13.52,13.72,13.47,13.69,34017,8.3392869076774,8.46264914003949,8.30844634958687,8.44414480518517,55149.780202021,0.0,1.0
2015-06-15,13.4,13.51,13.268,13.42,15947,8.26526956826014,8.33311879605929,8.18385049490116,8.27760579149635,25853.9419961087,0.0,1.0
2015-06-16,13.33,13.52,13.12,13.31,46704,8.22209278693341,8.3392869076774,8.09256244295321,8.2097565636972,75718.4741322042,0.0,1.0
2015-06-17,12.5,13.3,12.4,13.3,321363,7.71013952263073,8.2035884520791,7.64845840644968,8.2035884520791,521007.108653382,0.0,1.0
2015-06-18,12.52,12.67,12.41,12.5,123669,7.72247574586694,7.81499742013851,7.65462651806779,7.71013952263073,200497.344498449,0.0,1.0
2015-06-19,12.85,12.96,12.54,12.54,68948,7.92602342926439,7.99387265706354,7.73481196910315,7.73481196910315,111781.375352587,0.0,1.0
2015-06-22,13.55,13.67,12.658,12.8,121174,8.35779124253171,8.43180858194897,7.80759568619678,7.89518287117387,196452.346362104,0.0,1.0
2015-06-23,13.51,13.61,13.44,13.61,29250,8.33311879605929,8.39479991224034,8.28994201473256,8.39479991224034,47421.3208369085,0.0,1.0
2015-06-24,13.3,13.98,13.16,13.54,65230,8.2035884520791,8.62302004211021,8.11723488942563,8.35162313091361,105753.598570651,0.0,1.0
2015-06-25,13.48,13.61,13.24,13.24,254159,8.31461446120498,8.39479991224034,8.16657978237047,8.16657978237047,412053.178891891,0.0,1.0
2015-06-26,13.34,13.74,13.13,13.35,119661,8.22826089855151,8.4749853632757,8.09873055457132,8.23442901016962,193999.407612489,0.0,1.0
2015-06-29,13.11,13.2,12.96,13.13,32004,8.08639433133511,8.14190733589805,7.99387265706354,8.09873055457132,51886.2205833989,0.0,1.0
2015-06-30,13.02,13.18,12.62,13.09,58873,8.03088132677217,8.12957111266184,7.78415686204798,8.0740581080989,95447.3648420961,0.0,1.0
2015-07-01,12.9,13.14,12.7301,13.14,33984,7.95686398735491,8.10489866618942,7.85206777096332,8.10489866618942,55096.2792246666,0.0,1.0
2015-07-02,12.91,12.9958,12.7356,12.94,17415,7.96303209897302,8.01595449665635,7.85546023235327,7.98153643382733,28233.9248675132,0.0,1.0
2015-07-06,13.04,13.21,12.82,12.85,120444,8.04321755000838,8.14807544751615,7.90751909441008,7.92602342926439,195268.839893354,0.0,1.0
2015-07-07,12.79,13.13,12.65,13.13,34394,7.88901475955576,8.09873055457132,7.8026611969023,8.09873055457132,55760.9883372523,0.0,1.0
2015-07-08,12.43,12.9,12.36,12.72,54601,7.666962741304,7.95686398735491,7.62378595997726,7.84583797822903,88521.4201373004,0.0,1.0
2015-07-09,12.47,12.72,12.361,12.52,19363,7.69163518777642,7.84583797822903,7.62440277113908,7.72247574586694,31392.1037731644,0.0,1.0
2015-07-10,12.73,12.81,12.36,12.53,39073,7.85200608984713,7.90135098279197,7.62378595997726,7.72864385748504,63346.7784294197,0.0,1.0
2015-07-13,12.76,12.79,12.61,12.67,22353,7.87051042470145,7.88901475955576,7.77798875042988,7.81499742013851,36239.6165698261,0.0,1.0
2015-07-14,12.9,13.07,12.68,12.79,18812,7.95686398735491,8.06172188486269,7.82116553175661,7.88901475955576,30498.7995755187,0.0,1.0
2015-07-15,12.92,13.08,12.73,12.94,16712,7.96920021059112,8.06788999648079,7.85200608984713,7.98153643382733,27094.1919256894,0.0,1.0
2015-07-16,13.14,13.1938,12.888,12.91,37357,8.10489866618942,8.13808310669483,7.94946225341319,7.96303209897302,60564.7276069877,0.0,1.0
2015-07-17,13.14,13.21,12.94,13.15,81486,8.10489866618942,8.14807544751615,7.98153643382733,8.11106677780753,132108.504263806,0.0,1.0
2015-07-20,12.53,13.1,12.35,13.1,43674,7.72864385748504,8.080226219717,7.61761784835916,8.080226219717,70806.1116660219,0.0,1.0
2015-07-21,12.36,12.62,12.18,12.49,43172,7.62378595997726,7.78415686204798,7.51275995085138,7.70397141101262,69992.2483135389,0.0,1.0
2015-07-22,12.16,12.34,12.14,12.27,36214,7.50042372761517,7.61144973674106,7.48808750437896,7.56827295541432,58711.6483004377,0.0,1.0
2015-07-23,11.9,12.074,11.66,12.06,73809,7.34005282554445,7.44737796769947,7.19201814670994,7.43874261143413,119662.231441073,0.0,1.0
2015-07-24,11.52,11.84,11.25,11.84,52249,7.10566458405648,7.30304415583583,6.93912557036766,7.30304415583583,84708.2595694916,0.0,1.0
2015-07-27,11.37,11.62,11.16,11.35,111961,7.01314290978491,7.16734570023752,6.88361256580471,7.0008066865487,181515.846229781,0.0,1.0
2015-07-28,11.28,11.53,11.11,11.52,100740,6.95762990522197,7.11183269567458,6.85277200771419,7.10566458405648,163323.892687527,0.0,1.0
2015-07-29,11.4,11.55,11.15,11.32,168691,7.03164724463922,7.12416891891079,6.87744445418661,6.98230235169439,273488.890027314,0.0,1.0
2015-07-30,11.24,11.43,11.11,11.4,15758,6.93295745874955,7.05015157949354,6.85277200771419,7.03164724463922,25547.5273076241,0.0,1.0
2015-07-31,11.28,11.36,10.9,11.35,114578,6.95762990522197,7.00697479816681,6.723241663734,7.0008066865487,185758.635858164,0.0,1.0
2015-08-03,11.29,11.51,11.08,11.3,127412,6.96379801684007,7.09949647243837,6.83426767285988,6.96996612845818,206565.652323835,0.0,1.0
2015-08-04,11.35,11.41,11.16,11.37,58482,7.0008066865487,7.03781535625733,6.88361256580471,7.01314290978491,94813.4593225327,0.0,1.0
2015-08-05,11.09,11.53,10.98,11.44,55901,6.84043578447798,7.11183269567458,6.77258655667883,7.05631969111164,90629.0343967187,0.0,1.0
2015-08-06,11.08,11.11,10.81,11.07,28914,6.83426767285988,6.85277200771419,6.66772865917105,6.82809956124177,46876.5836129357,0.0,1.0
2015-08-07,11.08,11.2,10.82,10.93,114778,6.83426767285988,6.90828501227713,6.67389677078916,6.74174599858831,186082.884205767,0.0,1.0
2015-08-10,11.42,11.49,10.98,10.98,302437,7.04398346787543,7.08716024920217,6.77258655667883,6.77258655667883,490323.48751973,0.0,1.0
2015-08-11,11.25,11.56,11.06,11.13,47113,6.93912557036766,7.1303370305289,6.82193144962367,6.8651082309504,76381.5620030518,0.0,1.0
2015-08-12,11.31,11.38,10.95,11.06,35178,6.97613424007628,7.01931102140302,6.75408222182452,6.82193144962367,57032.0418598553,0.0,1.0
2015-08-13,11.42,11.75,11.28,11.38,106604,7.04398346787543,7.24753115127289,6.95762990522197,7.01931102140302,172830.854239241,0.0,1.0
2015-08-14,11.655,11.74,11.43,11.43,66610,7.18893409090089,7.24136303965478,7.05015157949354,7.05015157949354,107990.91216911,0.0,1.0
2015-08-17,11.67,11.7399,11.41,11.57,25861,7.19818625832805,7.2413013585386,7.03781535625733,7.136505142147,41926.9325867791,0.0,1.0
2015-08-18,11.47,11.69,11.42,11.69,68635,7.07482402596596,7.21052248156426,7.04398346787543,7.21052248156426,111273.926688588,0.0,1.0
2015-08-19,11.35,11.53,11.2,11.4,11754,7.0008066865487,7.11183269567458,6.90828501227713,7.03164724463922,19056.0753886161,0.0,1.0
2015-08-20,10.91,11.2,10.47,10.47,98684,6.7294097753521,6.90828501227713,6.4580128641555,6.4580128641555,159990.61967417,0.0,1.0
2015-08-21,10.29,10.73,10.02,10.73,68861,6.34698685502962,6.61838376622622,6.18044784134079,6.61838376622622,111640.32732138,0.0,1.0
2015-08-24,9.51,9.84,8.9,9.56,104281,5.86587414881746,6.06942183221491,5.48961934011308,5.89671470690798,169064.709681834,0.0,1.0
2015-08-25,9.49,10.04,9.4601,9.77,68488,5.85353792558125,6.192784064577,5.83509527184312,6.02624505088818,111035.6041531,0.0,1.0
2015-08-26,10.01,10.12,9.31,9.57,270572,6.17427972972269,6.24212895752184,5.74251191645537,5.90288281852609,438662.619537914,0.0,1.0
2015-08-27,10.38,10.54,10.07,10.07,57441,6.40249985959256,6.50118964548223,6.21128839943132,6.21128839943132,93125.7466732601,0.0,1.0
2015-08-28,10.35,10.49,10.2,10.35,58230,6.38399552473824,6.47034908739171,6.29147385046667,6.38399552473824,94404.9064045532,0.0,1.0
2015-08-31,10.46,10.62,10.2,10.37,27652,6.45184475253739,6.55053453842707,6.29147385046667,6.39633174797445,44830.5765395622,0.0,1.0
2015-09-01,10.41,10.502,10.2,10.27,31178,6.42100419444687,6.47775082133343,6.29147385046667,6.33465063179341,50547.0749077994,0.0,1.0
2015-09-02,10.13,10.5,9.901,10.5,50862,6.24829706913994,6.47651719900981,6.10704731308535,6.47651719900981,82459.5972788663,0.0,1.0
2015-09-03,10.29,10.39,10.07,10.08,22003,6.34698685502962,6.40866797121066,6.21128839943132,6.21745651104942,35672.1819615212,0.0,1.0
2015-09-04,10.27,10.3312,9.9789,10.12,17880,6.33465063179341,6.37239947489621,6.15509690259038,6.24212895752184,28987.8022756897,0.0,1.0
2015-09-08,10.3,10.42,10.05,10.35,37595,6.35315496664772,6.42717230606498,6.19895217619511,6.38399552473824,60950.583140635,0.0,1.0
2015-09-09,10.21,10.415,10.15,10.34,24754,6.29764196208478,6.42408825025592,6.26063329237615,6.37782741312014,40132.2179827977,0.0,1.0
2015-09-10,9.97,10.4,9.83,10.14,38367,6.14960728325027,6.41483608282877,6.0632537205968,6.25446518075805,62202.1817623818,0.0,1.0
2015-09-11,9.91,10.01,9.71,9.89,43413,6.11259861354164,6.17427972972269,5.98923638117955,6.10026239030543,70382.9675724003,0.0,1.0
2015-09-14,9.92,9.99,9.37,9.83,138014,6.11876672515975,6.16194350648648,5.77952058616399,6.0632537205968,223754.057230259,0.0,1.0
2015-09-15,10.02,10.05,9.48,9.9,71705,6.18044784134079,6.19895217619511,5.84736981396315,6.10643050192354,116251.138824291,0.0,1.0
2015-09-16,9.94,10.03,9.62,9.91,82701,6.13110294839595,6.1866159529589,5.93372337661661,6.11259861354164,134078.312975493,0.0,1.0
2015-09-17,9.86,10.17,9.62,10.0,83504,6.08175805545112,6.27296951561236,5.93372337661661,6.16811161810458,135380.170091118,0.0,1.0
2015-09-18,10.2,10.31,9.58,9.69,212781,6.29147385046667,6.35932307826583,5.90905093014419,5.97690015794334,344969.43825635,0.0,1.0
2015-09-21,9.87,10.14,9.65,10.14,38321,6.08792616706922,6.25446518075805,5.95222771147092,6.25446518075805,62127.6046424332,0.0,1.0
2015-09-22,9.63,9.8,9.46,9.8,45136,5.93989148823471,6.04474938574249,5.83503359072694,6.04474938574249,73176.3670869983,0.0,1.0
2015-09-23,9.33,9.584,9.15,9.56,67264,5.75484813969158,5.91151817479143,5.64382213056569,5.89671470690798,109051.204265771,0.0,1.0
2015-09-24,9.43,9.52,9.05,9.4,71740,5.81652925587262,5.87204226043556,5.58214101438465,5.79802492101831,116307.882285122,0.0,1.0
2015-09-25,9.54,9.7,9.24,9.4,42781,5.88437848367177,5.98306826956145,5.69933513512863,5.79802492101831,69358.3427939754,0.0,1.0
2015-09-28,9.5,9.66,9.23,9.5,29166,5.85970603719935,5.95839582308903,5.69316702351053,5.85970603719935,47285.1365309153,0.0,1.0
2015-09-29,9.36,9.68,9.2201,9.55,39435,5.77335247454589,5.97073204632524,5.68706059300861,5.89054659528988,63933.6679385807,0.0,1.0
2015-09-30,9.78,9.86,9.34,9.48,47332,6.03241316250628,6.08175805545112,5.76101625130968,5.84736981396315,76736.613943677,0.0,1.0
2015-10-01,9.69,9.92,9.5,9.87,22986,5.97690015794334,6.11876672515975,5.85970603719935,6.08792616706922,37265.862589989,0.0,1.0
2015-10-02,9.64,9.75,9.52,9.57,18136,5.94605959985282,6.01390882765197,5.87204226043556,5.90288281852609,29402.8401606213,0.0,1.0
2015-10-05,10.05,10.16,9.65,9.65,42005,6.19895217619511,6.26680140399426,5.95222771147092,5.95222771147092,68100.2592052765,0.0,1.0
2015-10-06,10.05,10.13,9.79,10.11,29838,6.19895217619511,6.24829706913994,6.03858127412439,6.23596084590373,48374.6109788606,0.0,1.0
2015-10-07,10.26,10.3299,9.98,10.15,58137,6.3284825201753,6.37159762038585,6.15577539486837,6.26063329237615,94254.1309229179,0.0,1.0
2015-10-08,10.58,10.69,10.1516,10.31,56030,6.52586209195465,6.5937113197538,6.26162019023505,6.35932307826583,90838.1745809224,0.0,1.0
2015-10-09,10.7,10.79,10.45,10.55,18677,6.5998794313719,6.65539243593484,6.44567664091929,6.50735775710034,30279.9319408868,0.0,1.0
2015-10-12,10.59,10.75,10.4,10.75,16442,6.53203020357275,6.63071998946243,6.41483608282877,6.63071998946243,26656.4566564256,0.0,1.0
2015-10-13,10.64,10.98,10.55,10.65,26031,6.56287076166328,6.77258655667883,6.50735775710034,6.56903887328138,42202.5436822415,0.0,1.0
2015-10-14,10.63,10.93,10.46,10.87,27128,6.55670265004517,6.74174599858831,6.45184475253739,6.70473732887968,43981.0458688428,0.0,1.0
2015-10-15,10.71,10.98,10.45,10.6,18856,6.60604754299001,6.77258655667883,6.44567664091929,6.53819831519086,30570.1342119913,0.0,1.0
2015-10-16,10.68,10.8,10.59,10.77,30125,6.58754320813569,6.66156054755295,6.53203020357275,6.64305621269864,48839.9073576707,0.0,1.0
2015-10-19,10.8,10.8797,10.6,10.6,21386,6.66156054755295,6.71072039714924,6.53819831519086,6.53819831519086,34671.8758091666,0.0,1.0
2015-10-20,10.83,10.98,10.63,10.73,56589,6.68006488240726,6.77258655667883,6.55670265004517,6.61838376622622,91744.4487124723,0.0,1.0
2015-10-21,10.58,10.92,10.53,10.76,45479,6.52586209195465,6.7355778869702,6.49502153386413,6.63688810108053,73732.4530031371,0.0,1.0
2015-10-22,10.8,10.935,10.69,10.73,49618,6.66156054755295,6.74483005439736,6.5937113197538,6.61838376622622,80442.7725567769,0.0,1.0
2015-10-23,10.85,11.0,10.63,10.95,59819,6.69240110564347,6.78492277991504,6.55670265004517,6.75408222182452,96981.0595262574,0.0,1.0
2015-10-26,11.9,12.22,11.11,11.11,253163,7.34005282554445,7.5374323973238,6.85277200771419,6.85277200771419,410438.422120829,0.0,1.0
2015-10-27,12.06,12.28,11.76,11.83,79928,7.43874261143413,7.57444106703243,7.25369926289099,7.29687604421772,129582.60963598,0.0,1.0
2015-10-28,12.77,13.07,11.9,12.26,314314,7.87667853631955,8.06172188486269,7.34005282554445,7.56210484379622,509578.975642121,0.0,1.0
2015-10-29,12.63,13.14,12.5,12.51,108945,7.79032497366609,8.10489866618942,7.71013952263073,7.71630763424883,176626.181147931,0.0,1.0
2015-10-30,12.78,12.8699,12.34,12.69,81537,7.88284664793766,7.93829797138442,7.61144973674106,7.82733364337472,132191.187592445,0.0,1.0
2015-11-02,12.95,13.09,12.35,12.6,99323,7.98770454544543,8.0740581080989,7.61761784835916,7.77182063881177,161026.593144761,0.0,1.0
2015-11-03,12.81,12.9899,12.45,12.8,124161,7.90135098279197,8.01231531080167,7.67929896454021,7.89518287117387,201294.995433552,0.0,1.0
2015-11-04,12.91,13.0,12.68,12.77,75713,7.96303209897302,8.01854510353596,7.82116553175661,7.87667853631955,122749.075710251,0.0,1.0
2015-11-05,12.78,13.0,12.63,12.82,164353,7.88284664793766,8.01854510353596,7.79032497366609,7.90751909441008,266455.943367809,0.0,1.0
2015-11-06,12.71,12.805,12.42,12.8,34314,7.83966986661093,7.89826692698292,7.66079462968589,7.89518287117387,55631.2889982111,0.0,1.0
2015-11-09,12.85,13.0,12.6142,12.71,55515,7.92602342926439,8.01854510353596,7.78057935730948,7.83966986661093,90003.2350858452,0.0,1.0
2015-11-10,13.08,13.2,12.53,12.75,89874,8.06788999648079,8.14190733589805,7.72864385748504,7.86434231308334,145707.479962267,0.0,1.0
2015-11-11,13.51,13.6597,13.0996,13.12,115872,8.33311879605929,8.42545542698232,8.07997949525228,8.09256244295321,187856.522667154,0.0,1.0
2015-11-12,13.29,13.92,13.04,13.55,341081,8.19742034046099,8.58601137240158,8.04321755000838,8.35779124253171,552974.753243541,0.0,1.0
2015-11-13,12.68,13.54,12.63,13.54,247919,7.82116553175661,8.35162313091361,7.79032497366609,8.35162313091361,401936.630446684,0.0,1.0
2015-11-16,12.55,12.95,12.14,12.8,411383,7.74098008072125,7.98770454544543,7.48808750437896,7.89518287117387,666951.289909399,0.0,1.0
2015-11-17,12.66,12.9,12.47,12.47,85777,7.8088293085204,7.95686398735491,7.69163518777642,7.69163518777642,139065.252561624,0.0,1.0
2015-11-18,12.68,13.02,12.55,12.7,159316,7.82116553175661,8.03088132677217,7.74098008072125,7.83350175499282,258289.748733433,0.0,1.0
2015-11-19,11.96,12.99,10.97,12.9,846202,7.37706149525308,8.01237699191785,6.76641844506073,7.95686398735491,1371898.00119089,0.0,1.0
2015-11-20,11.13,11.87,10.85,11.87,830368,6.8651082309504,7.32154849069014,6.69240110564347,7.32154849069014,1346227.25951118,0.0,1.0
2015-11-23,11.04,11.77,10.77,11.54,176389,6.80959522638746,7.25986737450909,6.64305621269864,7.11800080729269,285969.208926545,0.0,1.0
2015-11-24,11.15,11.39,10.76,10.76,150231,6.87744445418661,7.02547913302112,6.63688810108053,6.63688810108053,243560.767543576,0.0,1.0
2015-11-25,10.97,11.44,10.73,11.15,316665,6.76641844506073,7.05631969111164,6.61838376622622,6.87744445418661,513390.514968192,0.0,1.0
2015-11-27,10.9,11.125,10.9,11.0,51651,6.723241663734,6.86202417514135,6.723241663734,6.78492277991504,83738.7570101592,0.0,1.0
2015-11-30,11.02,11.2382,10.78,10.9,89164,6.79725900315125,6.93184719865829,6.64922432431674,6.723241663734,144556.398328277,0.0,1.0
2015-12-01,11.12,11.43,10.97,11.02,82786,6.8589401193323,7.05015157949354,6.76641844506073,6.79725900315125,134216.118523224,0.0,1.0
2015-12-02,11.86,12.13,11.02,11.14,236711,7.31538037907204,7.48191939276086,6.79725900315125,6.87127634256851,383765.753047023,0.0,1.0
2015-12-03,11.9,12.19,11.73,11.95,176420,7.34005282554445,7.51892806246949,7.23519492803668,7.37089338363498,286019.467420424,0.0,1.0
2015-12-04,11.66,11.99,11.46,11.82,113321,7.19201814670994,7.3955658301074,7.06865591434785,7.29070793259962,183720.734993481,0.0,1.0
2015-12-07,11.77,11.98,11.63,11.71,145732,7.25986737450909,7.38939771848929,7.17351381185563,7.22285870480047,236266.800964251,0.0,1.0
2015-12-08,11.62,11.75,11.27,11.75,124215,7.16734570023752,7.24753115127289,6.95146179360386,7.24753115127289,201382.542487405,0.0,1.0
2015-12-09,11.75,11.87,11.53,11.6,96325,7.24753115127289,7.32154849069014,7.11183269567458,7.15500947700132,156166.110414195,0.0,1.0
2015-12-10,11.65,11.85,11.55,11.73,149530,7.18585003509184,7.30921226745393,7.12416891891079,7.23519492803668,242424.277085228,0.0,1.0
2015-12-11,11.5,11.7,11.35,11.65,160053,7.09332836082027,7.21669059318236,7.0008066865487,7.18585003509184,259484.603894349,0.0,1.0
2015-12-14,11.35,11.69,11.07,11.44,133066,7.0008066865487,7.21052248156426,6.82809956124177,7.05631969111164,215732.153110566,0.0,1.0
2015-12-15,11.5,11.56,11.29,11.35,43768,7.09332836082027,7.1303370305289,6.96379801684007,7.0008066865487,70958.5083893952,0.0,1.0
2015-12-16,11.74,11.74,11.09,11.51,45664,7.24136303965478,7.24136303965478,6.84043578447798,7.09949647243837,74032.3827246697,0.0,1.0
2015-12-17,12.58,13.0,11.96,12.0,140951,7.75948441557557,8.01854510353596,7.37706149525308,7.4017339417255,228515.644214806,0.0,1.0
2015-12-18,12.26,12.78,12.15,12.65,59274,7.56210484379622,7.88284664793766,7.49425561599707,7.8026611969023,96097.4827790397,0.0,1.0
2015-12-21,12.27,12.29,12.0,12.27,84092,7.56827295541432,7.58060917865053,7.4017339417255,7.56827295541432,136333.46023307,0.0,1.0
2015-12-22,12.27,12.43,11.76,12.34,35816,7.56827295541432,7.666962741304,7.25369926289099,7.61144973674106,58066.3940887082,0.0,1.0
2015-12-23,12.49,12.65,12.28,12.28,23951,7.70397141101262,7.8026611969023,7.57444106703243,7.57444106703243,38830.3608671725,0.0,1.0
2015-12-24,12.51,12.68,12.49,12.68,8108,7.71630763424883,7.82116553175661,7.70397141101262,7.82116553175661,13145.0280118172,0.0,1.0
2015-12-28,12.89,13.02,12.3,12.55,150825,7.95069587573681,8.03088132677217,7.58677729026864,7.74098008072125,244523.785135956,0.0,1.0
2015-12-29,13.0,13.0899,12.81,12.92,144280,8.01854510353596,8.07399642698272,7.90135098279197,7.96920021059112,233912.757960655,0.0,1.0
2015-12-30,12.98,13.03,12.61,13.0,190961,8.00620888029975,8.03704943839027,7.77798875042988,8.01854510353596,309593.943532885,0.0,1.0
2015-12-31,12.9,12.95,12.42,12.75,45191,7.95686398735491,7.98770454544543,7.66079462968589,7.86434231308334,73265.5353825891,0.0,1.0
2016-01-04,12.63,12.84,12.42,12.74,79200,7.79032497366609,7.91985531764628,7.66079462968589,7.85817420146524,128402.345650706,0.0,1.0
2016-01-05,12.45,12.72,12.22,12.71,78699,7.67929896454021,7.84583797822903,7.5374323973238,7.83966986661093,127590.103539961,0.0,1.0
2016-01-06,11.79,12.25,11.52,12.22,145618,7.2722035977453,7.55593673217811,7.10566458405648,7.5374323973238,236081.979406118,0.0,1.0
2016-01-07,11.24,11.5,11.1,11.5,229001,6.93295745874955,7.09332836082027,6.84660389609609,7.09332836082027,371265.979246936,0.0,1.0
2016-01-08,10.9,11.44,10.55,11.22,103950,6.723241663734,7.05631969111164,6.50735775710034,6.92062123551334,168528.078666551,0.0,1.0
2016-01-11,10.74,10.87,10.399,10.75,90999,6.62455187784432,6.70473732887968,6.41421927166696,6.63071998946243,147531.376917533,0.0,1.0
2016-01-12,10.69,10.97,10.36,10.81,89168,6.5937113197538,6.76641844506073,6.39016363635635,6.66772865917105,144562.883295229,0.0,1.0
2016-01-13,10.2,10.84,10.03,10.65,160115,6.29147385046667,6.68623299402537,6.1866159529589,6.56903887328138,259585.120882106,0.0,1.0
2016-01-14,10.19,10.74,9.94,10.13,85850,6.28530573884857,6.62455187784432,6.13110294839595,6.24829706913994,139183.603208499,0.0,1.0
2016-01-15,9.78,10.075,9.54,9.97,86252,6.03241316250628,6.21437245524037,5.88437848367177,6.14960728325027,139835.342387181,0.0,1.0
2016-01-19,9.42,9.77,9.33,9.77,64834,5.81036114425452,6.02624505088818,5.75484813969158,6.02624505088818,105111.586842397,0.0,1.0
2016-01-20,9.55,9.59,8.5,9.3,261313,5.89054659528988,5.9152190417623,5.2428948753889,5.73634380483726,423651.542285643,0.0,1.0
2016-01-21,9.22,9.65,9.05,9.11,64575,5.68699891189243,5.95222771147092,5.58214101438465,5.61914968409327,104691.685232252,0.0,1.0
2016-01-22,9.66,9.79,9.47,9.56,58400,5.95839582308903,6.03858127412439,5.84120170234504,5.89671470690798,94680.5175000155,0.0,1.0
2016-01-25,9.64,9.85,9.5,9.68,61020,5.94605959985282,6.07558994383301,5.85970603719935,5.97073204632524,98928.1708536121,0.0,1.0
2016-01-26,9.72,9.94,9.6,9.74,65274,5.99540449279765,6.13110294839595,5.9213871533804,6.00774071603386,105824.933207124,0.0,1.0
2016-01-27,9.69,9.9152,9.17,9.7,47887,5.97690015794334,6.11580603158306,5.6561583538019,5.98306826956145,77636.4031082747,0.0,1.0
2016-01-28,9.87,10.0,9.54,9.71,42058,6.08792616706922,6.16811161810458,5.88437848367177,5.98923638117955,68186.1850173913,0.0,1.0
2016-01-29,10.91,11.0,9.89,9.89,138237,6.7294097753521,6.78492277991504,6.10026239030543,6.10026239030543,224115.594137836,0.0,1.0
2016-02-01,10.37,10.76,10.37,10.75,28326,6.39633174797445,6.63688810108053,6.39633174797445,6.63071998946243,45923.2934709836,0.0,1.0
2016-02-02,9.97,10.43,9.81,10.28,36091,6.14960728325027,6.43334041768308,6.0509174973606,6.34081874341151,58512.235566662,0.0,1.0
2016-02-03,9.75,10.06,9.51,10.0,36563,6.01390882765197,6.20512028781321,5.86587414881746,6.16811161810458,59277.4616670046,0.0,1.0
2016-02-04,9.85,10.12,9.7,9.7,47854,6.07558994383301,6.24212895752184,5.98306826956145,5.98306826956145,77582.9021309203,0.0,1.0
2016-02-05,10.0,10.29,9.72,9.89,32869,6.16811161810458,6.34698685502962,5.99540449279765,6.10026239030543,53288.594686781,0.0,1.0
2016-02-08,9.5,9.93,9.5,9.87,28526,5.85970603719935,6.12493483677785,5.85970603719935,6.08792616706922,46247.5418185864,0.0,1.0
2016-02-09,9.76,9.91,9.24,9.24,57339,6.02007693927007,6.11259861354164,5.69933513512863,5.69933513512863,92960.3800159827,0.0,1.0
2016-02-10,9.7,9.88,9.62,9.83,16188,5.98306826956145,6.09409427868733,5.93372337661661,6.0632537205968,26244.66125497,0.0,1.0
2016-02-11,9.55,9.88,9.36,9.68,205928,5.89054659528988,6.09409427868733,5.77335247454589,5.97073204632524,333859.068625739,0.0,1.0
2016-02-12,10.19,10.4,9.65,9.65,578674,6.28530573884857,6.41483608282877,5.95222771147092,5.95222771147092,938170.441503493,0.0,1.0
2016-02-16,10.39,10.89,10.21,10.72,147711,6.40866797121066,6.71707355211589,6.29764196208478,6.61221565460811,239475.238363781,0.0,1.0
2016-02-17,10.35,10.49,10.085,10.36,60361,6.38399552473824,6.47034908739171,6.22054056685847,6.39016363635635,97859.772548261,0.0,1.0
2016-02-18,10.32,10.47,10.05,10.32,49008,6.36549118988393,6.4580128641555,6.19895217619511,6.36549118988393,79453.8150965884,0.0,1.0
2016-02-19,10.44,10.64,10.29,10.35,16890,6.43950852930118,6.56287076166328,6.34698685502962,6.38399552473824,27382.7729550559,0.0,1.0
2016-02-22,10.73,10.92,10.32,10.44,137327,6.61838376622622,6.7355778869702,6.36549118988393,6.43950852930118,222640.264156244,0.0,1.0
2016-02-23,10.44,10.7,10.3,10.51,59795,6.43950852930118,6.5998794313719,6.35315496664772,6.48268531062792,96942.1497245451,0.0,1.0
2016-02-24,11.02,11.17,10.41,10.41,184560,6.79725900315125,6.88978067742282,6.42100419444687,6.42100419444687,299216.375167857,0.0,1.0
2016-02-25,11.42,11.77,10.9,11.14,94991,7.04398346787543,7.25986737450909,6.723241663734,6.87127634256851,154003.373935685,0.0,1.0
2016-02-26,11.51,11.59,11.03,11.45,253471,7.09949647243837,7.14884136538321,6.80342711476936,7.06248780272975,410937.764576138,0.0,1.0
2016-02-29,11.86,11.99,11.38,11.55,111861,7.31538037907204,7.3955658301074,7.01931102140302,7.12416891891079,181353.72205598,0.0,1.0
2016-03-01,11.87,11.97,11.55,11.81,125551,7.32154849069014,7.38322960687119,7.12416891891079,7.28453982098151,203548.521449391,0.0,1.0
2016-03-02,11.45,11.8,11.12,11.8,102399,7.06248780272975,7.27837170936341,6.8589401193323,7.27837170936341,166013.532730892,0.0,1.0
2016-03-03,11.35,11.74,11.25,11.55,38184,7.0008066865487,7.24136303965478,6.93912557036766,7.12416891891079,61905.4945243252,0.0,1.0
2016-03-04,11.85,11.85,11.27,11.27,104771,7.30921226745393,7.30921226745393,6.95146179360386,6.95146179360386,169859.118133461,0.0,1.0
2016-03-07,11.69,11.78,11.33,11.7,73032,7.21052248156426,7.2660354861272,6.98847046331249,7.21669059318236,118402.526610636,0.0,1.0
2016-03-08,11.61,11.71,11.32,11.61,37739,7.16117758861942,7.22285870480047,6.98230235169439,7.16117758861942,61184.041950909,0.0,1.0
2016-03-09,11.6,11.67,11.39,11.64,51705,7.15500947700132,7.19818625832805,7.02547913302112,7.17968192347374,83826.304064012,0.0,1.0
2016-03-10,11.36,11.62,11.23,11.62,55632,7.00697479816681,7.16734570023752,6.92678934713145,7.16734570023752,90192.9203691928,0.0,1.0
2016-03-11,11.53,11.76,11.03,11.46,58180,7.11183269567458,7.25369926289099,6.80342711476936,7.06865591434785,94323.8443176525,0.0,1.0
2016-03-14,11.35,11.64,11.19,11.45,38243,7.0008066865487,7.17968192347374,6.90211690065903,7.06248780272975,62001.147786868,0.0,1.0
2016-03-15,11.34,11.71,11.05,11.5,56947,6.9946385749306,7.22285870480047,6.81576333800556,7.09332836082027,92324.8532546812,0.0,1.0
2016-03-16,11.24,11.29,10.93,11.27,26759,6.93295745874955,6.96379801684007,6.74174599858831,6.95146179360386,43382.8076675157,0.0,1.0
2016-03-17,11.55,11.62,11.13,11.25,86740,7.12416891891079,7.16734570023752,6.8651082309504,6.93912557036766,140626.508355331,0.0,1.0
2016-03-18,11.33,11.59,11.08,11.58,59762,6.98847046331249,7.14884136538321,6.83426767285988,7.14267325376511,96888.6487471906,0.0,1.0
2016-03-21,11.4,11.47,11.05,11.36,55237,7.03164724463922,7.07482402596596,6.81576333800556,7.00697479816681,89552.5298826774,0.0,1.0
2016-03-22,11.64,11.74,11.12,11.32,88081,7.17968192347374,7.24136303965478,6.8589401193323,6.98230235169439,142800.593526008,0.0,1.0
2016-03-23,11.77,11.77,11.46,11.6,19160,7.25986737450909,7.25986737450909,7.06865591434785,7.15500947700132,31062.9917003476,0.0,1.0
2016-03-24,11.76,11.76,11.54,11.54,24426,7.25369926289099,7.25369926289099,7.11800080729269,7.11800080729269,39600.4506927291,0.0,1.0
2016-03-28,11.49,11.7,11.3,11.7,24628,7.08716024920217,7.21669059318236,6.96996612845818,7.21669059318236,39927.9415238079,0.0,1.0
2016-03-29,11.25,11.44,11.1,11.44,18604,6.93912557036766,7.05631969111164,6.84660389609609,7.05631969111164,30161.5812940118,0.0,1.0
2016-03-30,11.22,11.4,11.02,11.4,30061,6.92062123551334,7.03164724463922,6.79725900315125,7.03164724463922,48736.1478864378,0.0,1.0
2016-03-31,11.64,11.64,11.1524,11.22,77607,7.17968192347374,7.17968192347374,6.87892480097496,6.92062123551334,125819.70756205,0.0,1.0
2016-04-01,11.28,11.48,11.1,11.48,531714,6.95762990522197,7.08099213758406,6.84660389609609,7.08099213758406,862036.929486357,0.0,1.0
2016-04-04,10.92,11.33,10.805,11.33,72936,6.7355778869702,6.98847046331249,6.664644603362,6.98847046331249,118246.887403787,0.0,1.0
2016-04-05,10.64,10.8,10.35,10.79,58683,6.56287076166328,6.66156054755295,6.38399552473824,6.65539243593484,95139.3289118734,0.0,1.0
2016-04-06,10.51,10.78,10.28,10.64,41413,6.48268531062792,6.64922432431674,6.34081874341151,6.56287076166328,67140.4840963723,0.0,1.0
2016-04-07,10.34,10.61,10.15,10.49,41773,6.37782741312014,6.54436642680896,6.26063329237615,6.47034908739171,67724.1311220573,0.0,1.0
2016-04-08,10.46,10.59,10.41,10.51,20163,6.45184475253739,6.53203020357275,6.42100419444687,6.48268531062792,32689.0971635756,0.0,1.0
2016-04-11,10.74,10.84,10.5,10.53,49581,6.62455187784432,6.68623299402537,6.47651719900981,6.49502153386413,80382.7866124704,0.0,1.0
2016-04-12,10.73,10.79,10.6,10.62,53113,6.61838376622622,6.65539243593484,6.53819831519086,6.55053453842707,86109.0124311357,0.0,1.0
2016-04-13,10.9,11.0,10.76,10.76,51059,6.723241663734,6.78492277991504,6.63688810108053,6.63688810108053,82778.9819012549,0.0,1.0
2016-04-14,11.08,11.09,10.89,10.94,21220,6.83426767285988,6.84043578447798,6.71707355211589,6.74791411020641,34402.7496806563,0.0,1.0
2016-04-15,11.07,11.18,11.01,11.1,15449,6.82809956124177,6.89594878904092,6.79109089153315,6.84660389609609,25046.5636105777,0.0,1.0
2016-04-18,10.75,11.1,10.75,10.98,43201,6.63071998946243,6.84660389609609,6.63071998946243,6.77258655667883,70039.2643239412,0.0,1.0
2016-04-19,11.2001,11.28,10.77,10.81,155755,6.90834669339331,6.95762990522197,6.64305621269864,6.66772865917105,252516.506904365,0.0,1.0
2016-04-20,10.97,11.27,10.82,11.25,81536,6.76641844506073,6.95146179360386,6.67389677078916,6.93912557036766,132189.566350707,0.0,1.0
2016-04-21,10.95,11.19,10.86,11.01,184729,6.75408222182452,6.90211690065903,6.69856921726158,6.79109089153315,299490.365021582,0.0,1.0
2016-04-22,10.92,11.05,10.86,10.93,186175,6.7355778869702,6.81576333800556,6.69856921726158,6.74174599858831,301834.68057475,0.0,1.0
2016-04-25,10.67,10.85,10.67,10.85,267069,6.58137509651759,6.69240110564347,6.58137509651759,6.69240110564347,432983.409729651,0.0,1.0
2016-04-26,10.89,10.97,10.29,10.7,334867,6.71707355211589,6.76641844506073,6.34698685502962,6.5998794313719,542900.357083522,0.0,1.0
2016-04-27,10.84,11.05,10.67,10.99,160352,6.68623299402537,6.81576333800556,6.58137509651759,6.77875466829694,259969.355174015,0.0,1.0
2016-04-28,10.6,11.01,10.57,10.75,91068,6.53819831519086,6.79109089153315,6.51969398033654,6.63071998946243,147643.242597456,0.0,1.0
2016-04-29,10.49,10.8899,10.28,10.54,197630,6.47034908739171,6.71701187099971,6.34081874341151,6.50118964548223,320406.0046837,0.0,1.0
2016-05-02,10.29,10.45,10.2,10.45,46273,6.34698685502962,6.44567664091929,6.29147385046667,6.44567664091929,75019.7189431201,0.0,1.0
2016-05-03,10.0,10.33,9.97,10.33,88766,6.16811161810458,6.37165930150203,6.14960728325027,6.37165930150203,143911.144116548,0.0,1.0
2016-05-04,9.91,10.05,9.87,9.98,143801,6.11259861354164,6.19895217619511,6.08792616706922,6.15577539486837,233136.183168146,0.0,1.0
2016-05-05,9.88,9.96,9.7598,9.96,197458,6.09409427868733,6.14343917163217,6.01995357703771,6.14343917163217,320127.151104761,0.0,1.0
2016-05-06,9.94,10.0,9.77,9.77,649180,6.13110294839595,6.16811161810458,6.02624505088818,6.02624505088818,1052477.71148391,0.0,1.0
2016-05-09,9.97,10.1,9.85,9.85,1010105,6.14960728325027,6.22979273428563,6.07558994383301,6.07558994383301,1637624.3857766,0.0,1.0
2016-05-10,10.36,10.4189,9.97,10.06,205462,6.39016363635635,6.42649381378698,6.14960728325027,6.20512028781321,333103.569975825,0.0,1.0
2016-05-11,10.35,10.41,10.32,10.39,216902,6.38399552473824,6.42100419444687,6.36549118988393,6.40866797121066,351650.575458705,0.0,1.0
2016-05-12,10.31,10.46,10.27,10.4,29083,6.35932307826583,6.45184475253739,6.33465063179341,6.41483608282877,47150.5734666601,0.0,1.0
2016-05-13,10.36,10.65,10.2,10.39,91642,6.39016363635635,6.56903887328138,6.29147385046667,6.40866797121066,148573.835355076,0.0,1.0
2016-05-16,10.16,10.51,10.07,10.29,134913,6.26680140399426,6.48268531062792,6.21128839943132,6.34698685502962,218726.586600678,0.0,1.0
2016-05-17,10.0,10.3,9.96,10.2,72940,6.16811161810458,6.35315496664772,6.14343917163217,6.29147385046667,118253.372370739,0.0,1.0
2016-05-18,9.98,10.01,9.79,9.9,98411,6.15577539486837,6.17427972972269,6.03858127412439,6.10643050192354,159548.020679692,0.0,1.0
2016-05-19,9.95,10.02,9.57,9.89,150980,6.13727106001406,6.18044784134079,5.90288281852609,6.10026239030543,244775.077605348,0.0,1.0
2016-05-20,10.63,10.71,9.91,10.05,448110,6.55670265004517,6.60604754299001,6.11259861354164,6.19895217619511,726494.635221438,0.0,1.0
2016-05-23,11.27,11.75,10.5101,10.54,505024,6.95146179360386,7.24753115127289,6.4827469917441,6.50118964548223,818765.987498765,0.0,1.0
2016-05-24,11.33,11.67,11.2,11.24,271092,6.98847046331249,7.19818625832805,6.90828501227713,6.93295745874955,439505.665241682,0.0,1.0
2016-05-25,11.28,11.475,11.13,11.35,55170,6.95762990522197,7.07790808177501,6.8651082309504,7.0008066865487,89443.9066862304,0.0,1.0
2016-05-26,11.43,11.61,11.22,11.33,209373,7.05015157949354,7.16117758861942,6.92062123551334,6.98847046331249,339444.246413198,0.0,1.0
2016-05-27,11.68,11.75,11.36,11.42,126815,7.20435436994615,7.24753115127289,7.00697479816681,7.04398346787543,205597.771006241,0.0,1.0
2016-05-31,12.36,12.42,11.8595,11.86,350711,7.62378595997726,7.66079462968589,7.31507197349113,7.31538037907204,568587.311180616,0.0,1.0
2016-06-01,12.96,13.0,11.8301,12.33,510963,7.99387265706354,8.01854510353596,7.2969377253339,7.60528162512295,828394.542180829,0.0,1.0
2016-06-02,13.4,13.9,12.27,12.76,643215,8.26526956826014,8.57367514916537,7.56827295541432,7.87051042470145,1042807.00451665,0.0,1.0
2016-06-03,13.39,13.59,13.15,13.4,246523,8.25910145664204,8.38246368900413,8.11106677780753,8.26526956826014,399673.376980416,0.0,1.0
2016-06-06,13.29,13.64,13.2,13.4,193100,8.19742034046099,8.41330424709465,8.14190733589805,8.26526956826014,313061.779610497,0.0,1.0
2016-06-07,13.65,13.86,13.39,13.45,396425,8.41947235871276,8.54900270269295,8.25910145664204,8.29611012635066,642700.755992186,0.0,1.0
2016-06-08,13.68,13.905,13.54,13.55,331076,8.43797669356707,8.57675920497442,8.35162313091361,8.35779124253171,536754.229654711,0.0,1.0
2016-06-09,13.54,13.65,13.3,13.65,185813,8.35162313091361,8.41947235871276,8.2035884520791,8.41947235871276,301247.791065589,0.0,1.0
2016-06-10,13.65,13.75,13.1,13.43,148471,8.41947235871276,8.4811534748938,8.080226219717,8.28377390311445,240707.382084671,0.0,1.0
2016-06-13,13.44,13.77,13.25,13.6,305388,8.28994201473256,8.49348969813001,8.17274789398857,8.38863180062223,495107.771888608,0.0,1.0
2016-06-14,13.27,13.4,13.08,13.22,183402,8.18508411722478,8.26526956826014,8.06788999648079,8.15424355913426,297338.977235237,0.0,1.0
2016-06-15,13.49,13.62,13.18,13.2,206963,8.32078257282308,8.40096802385844,8.12957111266184,8.14190733589805,335537.053824584,0.0,1.0
2016-06-16,13.41,13.49,13.02,13.38,107293,8.27143767987825,8.32078257282308,8.03088132677217,8.25293334502393,173947.889796732,0.0,1.0
2016-06-17,13.39,13.5,13.27,13.27,97794,8.25910145664204,8.32695068444119,8.18508411722478,8.18508411722478,158547.714527338,0.0,1.0
2016-06-20,13.43,13.65,13.39,13.39,86467,8.28377390311445,8.41947235871276,8.25910145664204,8.25910145664204,140183.909360854,0.0,1.0
2016-06-21,13.42,13.57,13.11,13.5,76708,8.27760579149635,8.37012746576792,8.08639433133511,8.32695068444119,124362.211239575,0.0,1.0
2016-06-22,13.48,13.6,13.36,13.46,40211,8.31461446120498,8.38863180062223,8.24059712178772,8.30227823796877,65191.7515272795,0.0,1.0
2016-06-23,13.72,14.0,13.4488,13.6,176303,8.46264914003949,8.63535626534642,8.29536995295649,8.38863180062223,285829.782137076,0.0,1.0
2016-06-24,13.17,13.385,11.9,12.97,158063,8.12340300104374,8.25601740083298,7.34005282554445,8.00004076868164,256258.332835701,0.0,1.0
2016-06-27,12.95,13.29,12.71,13.14,112661,7.98770454544543,8.19742034046099,7.83966986661093,8.10489866618942,182650.715446391,0.0,1.0
2016-06-28,13.44,13.58,13.09,13.16,266008,8.28994201473256,8.37629557738602,8.0740581080989,8.11723488942563,431263.272245619,0.0,1.0
2016-06-29,13.65,13.8,13.45,13.45,314283,8.41947235871276,8.51199403298432,8.29611012635066,8.29611012635066,509528.717148243,0.0,1.0
2016-06-30,14.13,14.26,13.4,13.75,328036,8.71554171638178,8.79572716741714,8.26526956826014,8.4811534748938,531825.654771148,0.0,1.0
2016-07-01,14.62,14.85,14.2,14.24,326560,9.0177791856689,9.15964575288531,8.75871849770851,8.78339094418093,529432.70196584,0.0,1.0
2016-07-05,14.98,15.31,14.41,14.85,404302,9.23983120392067,9.44337888731812,8.8882488416887,9.15964575288531,655471.277162521,0.0,1.0
2016-07-06,14.7,15.01,14.44,14.83,192147,9.06712407861374,9.25833553877498,8.90675317654302,9.1473095296491,311516.736234169,0.0,1.0
2016-07-07,14.74,14.95,14.3,14.7,152290,9.09179652508616,9.22132686906635,8.82039961388955,9.06712407861374,246898.904282147,0.0,1.0
2016-07-08,14.76,14.96,14.66,14.81,106663,9.10413274832236,9.22749498068446,9.04245163214132,9.13497330641289,172926.507501784,0.0,1.0
2016-07-11,14.89,15.05,14.71,14.71,179242,9.18431819935772,9.2830079852474,9.07329219023184,9.07329219023184,290594.611605099,0.0,1.0
2016-07-12,15.1,15.41,14.89,14.93,216122,9.31384854333792,9.50506000349916,9.18431819935772,9.20899064583014,350386.006903054,0.0,1.0
2016-07-13,15.08,15.3,14.82,15.15,191861,9.30151232010171,9.43721077570001,9.14114141803099,9.34468910142844,311053.061097097,0.0,1.0
2016-07-14,15.58,15.66,15.12,15.29,401344,9.60991790100694,9.65926279395178,9.32618476657413,9.43104266408191,650675.644101477,0.0,1.0
2016-07-15,16.06,16.13,15.56,15.58,276485,9.90598725867596,9.94916404000269,9.59758167777073,9.60991790100694,448249.021934791,0.0,1.0
2016-07-18,16.98,17.1,16.0,16.0,477644,10.4734535275416,10.5474708669588,9.86897858896733,9.86897858896733,774376.388711941,0.0,1.0
2016-07-19,16.95,17.375,16.6501,16.9,257567,10.4549491926873,10.7170939364567,10.2699675252603,10.4241086345967,417578.370735042,0.0,1.0
2016-07-20,17.24,17.3,16.76,17.09,149033,10.6338244296123,10.6708330993209,10.3377550719433,10.5413027553407,241618.519941435,0.0,1.0
2016-07-21,17.14,17.95,17.01,17.38,184695,10.5721433134313,11.0717603544977,10.4919578623959,10.7201779922658,299435.242802488,0.0,1.0
2016-07-22,17.13,17.15,16.65,17.02,58643,10.5659752018132,10.5783114250494,10.2699058441441,10.498125974014,95074.4792423524,0.0,1.0
2016-07-25,17.04,17.2904,16.95,17.18,93856,10.5104621972502,10.6649117121675,10.4549491926873,10.5968157599037,152163.264563039,0.0,1.0
2016-07-26,17.12,17.17,16.96,17.13,76914,10.559807090195,10.5906476482856,10.4611173043054,10.5659752018132,124696.187037607,0.0,1.0
2016-07-27,16.78,17.08,16.75,17.08,102998,10.3500912951795,10.5351346437226,10.3315869603252,10.5351346437226,166984.656531962,0.0,1.0
2016-07-28,16.71,16.9,16.63,16.78,97261,10.3069145138528,10.4241086345967,10.2575696209079,10.3500912951795,157683.592680976,0.0,1.0
2016-07-29,17.04,17.1,16.55,16.58,172383,10.5104621972502,10.5474708669588,10.2082247279631,10.2267290628174,279474.514524061,0.0,1.0
2016-08-01,16.72,16.95,16.64,16.95,92056,10.3130826254709,10.4549491926873,10.263737732526,10.4549491926873,149245.029434613,0.0,1.0
2016-08-02,16.19,16.728,16.03,16.72,115392,9.98617270971132,10.3180171147653,9.88748292382165,10.3130826254709,187078.326632907,0.0,1.0
2016-08-03,16.32,16.46,16.0,16.11,64141,10.0663581607467,10.1527117234001,9.86897858896733,9.93682781676648,103988.066317953,0.0,1.0
2016-08-04,16.84,17.0,16.3312,16.48,92849,10.3870999648881,10.4857897507778,10.073266445759,10.1650479466364,150530.674132859,0.0,1.0
2016-08-05,16.88,17.46,16.82,16.82,114847,10.4117724113605,10.7695228852106,10.3747637416519,10.3747637416519,186194.74988569,0.0,1.0
2016-08-08,17.12,17.32,16.7215,16.79,85583,10.559807090195,10.6831693225571,10.3140078422136,10.3562594067976,138750.73166445,0.0,1.0
2016-08-09,17.4,17.59,17.11,17.11,108598,10.732514215502,10.849708336246,10.5536389785769,10.5536389785769,176063.61026484,0.0,1.0
2016-08-10,17.28,17.6,17.24,17.49,98836,10.6584968760847,10.8558764478641,10.6338244296123,10.7880272200649,160237.048418348,0.0,1.0
2016-08-11,17.24,17.6,17.2,17.2,115002,10.6338244296123,10.8558764478641,10.6091519831399,10.6091519831399,186446.042355082,0.0,1.0
2016-08-12,17.02,17.24,16.825,17.09,55606,10.498125974014,10.6338244296123,10.377847797461,10.5413027553407,90150.7680840045,0.0,1.0
2016-08-15,16.9,17.155,16.83,16.97,68866,10.4241086345967,10.5813954808584,10.38093185327,10.4672854159235,111648.43353007,0.0,1.0
2016-08-16,16.65,16.97,16.41,16.91,50582,10.2699058441441,10.4672854159235,10.1218711653096,10.4302767462149,82005.6495922226,0.0,1.0
2016-08-17,16.68,16.8,16.0,16.05,79798,10.2884101789984,10.3624275184157,9.86897858896733,9.89981914705786,129371.848210039,0.0,1.0
2016-08-18,16.57,16.95,16.37,16.72,47532,10.2205609511993,10.4549491926873,10.0971987188372,10.3130826254709,77060.8622912797,0.0,1.0
2016-08-19,16.61,16.65,16.1,16.17,51086,10.2452333976717,10.2699058441441,9.93065970514838,9.97383648647511,82822.7554281815,0.0,1.0
2016-08-22,16.45,16.61,16.36,16.61,35382,10.146543611782,10.2452333976717,10.0910306072191,10.2452333976717,57362.7751744103,0.0,1.0
2016-08-23,17.08,17.1,16.58,16.58,86092,10.5351346437226,10.5474708669588,10.2267290628174,10.2267290628174,139575.943709099,0.0,1.0
2016-08-24,17.35,17.4,16.96,16.99,217668,10.7016736574115,10.732514215502,10.4611173043054,10.4796216391597,352892.446630022,0.0,1.0
2016-08-25,17.53,17.8858,17.31,17.46,130073,10.8126996665373,11.0321610779095,10.677001210939,10.7695228852106,210879.776588691,0.0,1.0
2016-08-26,17.39,17.86,17.35,17.63,100315,10.7263461038839,11.0162473499348,10.7016736574115,10.8743807827184,162634.86494887,0.0,1.0
2016-08-29,17.72,17.76,17.3001,17.35,128309,10.9298937872813,10.9545662337537,10.6708947804371,10.7016736574115,208019.906162834,0.0,1.0
2016-08-30,17.75,17.98,17.5514,17.66,180129,10.9483981221356,11.090264689352,10.8258994254001,10.8928851175727,292032.653026718,0.0,1.0
2016-08-31,17.68,17.73,17.2,17.62,144876,10.9052213408089,10.9360618988994,10.6091519831399,10.8682126711003,234879.018036511,0.0,1.0
2016-09-01,17.7,17.918,17.58,17.58,45906,10.9175575640451,11.0520223973198,10.8435402246279,10.8435402246279,74424.7232252691,0.0,1.0
2016-09-02,17.79,18.0,17.58,17.95,33311,10.9730705686081,11.1026009125882,10.8435402246279,11.0717603544977,54005.1835349829,0.0,1.0
2016-09-06,18.0,18.02,17.8,17.87,147404,11.1026009125882,11.1149371358245,10.9792386802262,11.0224154615529,238977.517150211,0.0,1.0
2016-09-07,17.91,18.2,17.655,18.0,105545,11.0470879080253,11.2259631449503,10.8898010617636,11.1026009125882,171113.959238684,0.0,1.0
2016-09-08,17.69,17.93,17.37,17.93,106432,10.911389452427,11.0594241312615,10.7140098806477,11.0594241312615,172552.000660302,0.0,1.0
2016-09-09,17.2,18.07,16.92,17.54,67830,10.6091519831399,11.145777693915,10.436444857833,10.8188677781554,109968.827089487,0.0,1.0
2016-09-12,16.97,17.34,16.55,17.03,108341,10.4672854159235,10.6955055457933,10.2082247279631,10.5042940856321,175646.95113817,0.0,1.0
2016-09-13,16.32,16.95,16.12,16.95,128074,10.0663581607467,10.4549491926873,9.94299592838459,10.4549491926873,207638.9143544,0.0,1.0
2016-09-14,16.96,16.99,16.1,16.2,87012,10.4611173043054,10.4796216391597,9.93065970514838,9.99234082132942,141067.486108071,0.0,1.0
2016-09-15,17.16,17.28,16.86,17.01,138734,10.5844795366675,10.6584968760847,10.3994361881243,10.4919578623959,224921.351281629,0.0,1.0
2016-09-16,16.93,17.06,16.76,17.06,85629,10.4426129694511,10.5227984204864,10.3377550719433,10.5227984204864,138825.308784397,0.0,1.0
2016-09-19,16.99,17.18,16.96,17.02,54904,10.4796216391597,10.5968157599037,10.4611173043054,10.498125974014,89012.6563839186,0.0,1.0
2016-09-20,16.93,17.3,16.8,17.15,33818,10.4426129694511,10.6708330993209,10.3624275184157,10.5783114250494,54827.153096156,0.0,1.0
2016-09-21,17.03,17.11,16.83,16.97,68389,10.5042940856321,10.5536389785769,10.38093185327,10.4672854159235,110875.101221037,0.0,1.0
2016-09-22,17.46,17.58,16.93,16.97,125461,10.7695228852106,10.8435402246279,10.4426129694511,10.4672854159235,203402.60969297,0.0,1.0
2016-09-23,17.37,17.58,17.09,17.58,92895,10.7140098806477,10.8435402246279,10.5413027553407,10.8435402246279,150605.251252807,0.0,1.0
2016-09-26,17.28,17.55,17.21,17.26,36835,10.6584968760847,10.8250358897735,10.615320094758,10.6461606528485,59718.4394197445,0.0,1.0
2016-09-27,17.16,17.56,17.12,17.2,58240,10.5844795366675,10.8312040013916,10.559807090195,10.6091519831399,94421.118821933,0.0,1.0
2016-09-28,17.45,17.67,16.76,17.11,75727,10.7633547735925,10.8990532291908,10.3377550719433,10.5536389785769,122771.773094583,0.0,1.0
2016-09-29,17.68,17.9795,17.55,17.55,112326,10.9052213408089,11.0899562837711,10.8250358897735,10.8250358897735,182107.599464157,0.0,1.0
2016-09-30,17.86,18.095,17.65,17.88,122469,11.0162473499348,11.1611979729602,10.8867170059546,11.028583573171,198551.854412832,0.0,1.0
2016-10-03,17.79,18.04,17.74,17.94,35611,10.9730705686081,11.1272733590607,10.9422300105175,11.0655922428796,57734.039532415,0.0,1.0
2016-10-04,17.7,17.85,17.46,17.78,35684,10.9175575640451,11.0100792383167,10.7695228852106,10.9669024569899,57852.3901792904,0.0,1.0
2016-10-05,17.6,17.88,17.6,17.79,52302,10.8558764478641,11.028583573171,10.8558764478641,10.9730705686081,84794.1853816061,0.0,1.0
2016-10-06,17.66,17.9,17.28,17.73,107393,10.8928851175727,11.0409197964072,10.6584968760847,10.9360618988994,174110.013970534,0.0,1.0
2016-10-07,17.31,17.71,17.23,17.51,84610,10.677001210939,10.9237256756632,10.6276563179942,10.8003634433011,137173.263453362,0.0,1.0
2016-10-10,17.5,17.7,17.16,17.45,27037,10.794195331683,10.9175575640451,10.5844795366675,10.7633547735925,43833.5128706836,0.0,1.0
2016-10-11,17.37,17.68,16.93,17.31,225394,10.7140098806477,10.9052213408089,10.4426129694511,10.677001210939,365418.160297918,0.0,1.0
2016-10-12,17.82,17.94,17.24,17.24,87016,10.9915749034624,11.0655922428796,10.6338244296123,10.6338244296123,141073.971075023,0.0,1.0
2016-10-13,17.92,18.0,17.31,17.78,74091,11.0532560196434,11.1026009125882,10.677001210939,10.9669024569899,120119.421611193,0.0,1.0
2016-10-14,17.73,18.16,17.67,18.0,102009,10.9360618988994,11.2012906984779,10.8990532291908,11.1026009125882,165381.248453067,0.0,1.0
2016-10-17,17.97,18.15,17.65,17.65,37956,11.0840965777339,11.1951225868598,10.8867170059546,10.8867170059546,61535.8514080582,0.0,1.0
2016-10-18,18.04,18.15,17.928,17.98,135358,11.1272733590607,11.1951225868598,11.0581905089379,11.090264689352,219448.039174094,0.0,1.0
2016-10-19,18.05,18.37,18.0121,18.26,61278,11.1334414706788,11.3308210424581,11.1100643276462,11.262971814659,99346.4512220195,0.0,1.0
2016-10-20,17.92,18.04,17.85,18.01,50284,11.0532560196434,11.1272733590607,11.0100792383167,11.1087690242064,81522.5195542943,0.0,1.0
2016-10-21,17.92,18.0,17.485,17.97,122330,11.0532560196434,11.1026009125882,10.7849431642559,11.0840965777339,198326.501811249,0.0,1.0
2016-10-24,17.63,18.02,17.63,18.02,54224,10.8743807827184,11.1149371358245,10.8743807827184,11.1149371358245,87910.212002069,0.0,1.0
2016-10-25,17.66,17.89,17.434,17.69,56144,10.8928851175727,11.0347516847891,10.7534857950035,10.911389452427,91022.996139056,0.0,1.0
2016-10-26,17.98,18.02,17.46,17.69,173373,11.090264689352,11.1149371358245,10.7695228852106,10.911389452427,281079.543844696,0.0,1.0
2016-10-27,17.58,18.0,17.53,18.0,249276,10.8435402246279,11.1026009125882,10.8126996665373,11.1026009125882,404136.655485167,0.0,1.0
2016-10-28,17.47,17.7,17.45,17.53,98477,10.7756909968287,10.9175575640451,10.7633547735925,10.8126996665373,159655.022634401,0.0,1.0
2016-10-31,17.5,17.79,17.13,17.4,97836,10.794195331683,10.9730705686081,10.5659752018132,10.732514215502,158615.806680335,0.0,1.0
2016-11-01,17.09,17.74,16.67,17.55,203551,10.5413027553407,10.9422300105175,10.2822420673803,10.8250358897735,330005.377014481,0.0,1.0
2016-11-02,16.64,16.99,16.39,16.99,358749,10.263737732526,10.4796216391597,10.1095349420734,10.4796216391597,581618.852270773,0.0,1.0
2016-11-03,16.17,16.865,16.15,16.55,76789,9.97383648647511,10.4025202439334,9.9615002632389,10.2082247279631,124493.531820354,0.0,1.0
2016-11-04,16.14,16.55,16.1,16.18,76841,9.9553321516208,10.2082247279631,9.93065970514838,9.98000459809322,124577.836390731,0.0,1.0
2016-11-07,16.61,16.74,16.25,16.25,44089,10.2452333976717,10.3254188487071,10.0231813794199,10.0231813794199,71478.9269872977,0.0,1.0
2016-11-08,16.584,16.73,16.47,16.6,117555,10.2291963074646,10.319250737089,10.1588798350182,10.2390652860536,190585.072512232,0.0,1.0
2016-11-09,16.55,16.71,16.04,16.15,116880,10.2082247279631,10.3069145138528,9.89365103543975,9.9615002632389,189490.734339072,0.0,1.0
2016-11-10,15.56,17.0,15.35,16.6,122032,9.59758167777073,10.4857897507778,9.46805133379054,10.2390652860536,197843.37177332,0.0,1.0
2016-11-11,15.45,16.0,14.11,15.42,263330,9.52973244997158,9.86897858896733,8.70320549314557,9.51122811511727,426921.586871217,0.0,1.0
2016-11-14,14.46,15.57,13.7001,15.49,218354,8.91908939977923,9.60374978938884,8.45037459791946,9.554404896444,354004.618462301,0.0,1.0
2016-11-15,15.14,15.34,14.51,14.54,111415,10.0371988407616,10.1697906352234,9.61953468820678,9.63942345737605,168057.156858318,1.007742169,1.00774
2016-11-16,15.3,15.54,15.15,15.16,84566,10.1432722763311,10.3023824296853,10.0438284304847,10.0504580202078,127558.421459233,0.0,1.0
2016-11-17,15.7,16.08,15.4,15.4,73381,10.4084558652547,10.6603802747323,10.209568173562,10.209568173562,110687.090853299,0.0,1.0
2016-11-18,15.31,15.61,15.25,15.61,22293,10.1499018660542,10.3487895577469,10.1101243277156,10.3487895577469,33626.5152613425,0.0,1.0
2016-11-21,15.51,15.865,15.41,15.43,31512,10.282493660516,10.5178440956858,10.2161977632851,10.2294569427313,47532.3531563912,0.0,1.0
2016-11-22,15.61,15.8697,15.505,15.61,50878,10.3487895577469,10.5209600028556,10.2791788656545,10.3487895577469,76743.8139086975,0.0,1.0
2016-11-23,16.16,16.4,15.54,15.54,94389,10.713416992517,10.8725271458712,10.3023824296853,10.3023824296853,142375.326290892,0.0,1.0
2016-11-25,16.7,16.9,16.45,16.45,108397,11.071414837564,11.2040066320258,10.9056750944867,10.9056750944867,163504.838953203,0.0,1.0
2016-11-28,16.52,16.76,16.43,16.65,64069,10.9520822225483,11.1111923759025,10.8924159150405,11.0382668889485,96640.9727842355,0.0,1.0
2016-11-29,16.28,16.986,16.27,16.47,70257,10.7929720691941,11.2610211036444,10.786342479471,10.9189342739328,105974.883717586,0.0,1.0
2016-11-30,16.31,16.565,15.53,16.32,180274,10.8128608383634,10.9819153763022,10.2957528399622,10.8194904280865,271923.312798783,0.0,1.0
2016-12-01,15.61,16.12,15.24,16.12,86783,10.3487895577469,10.6868986336246,10.1034947379925,10.6868986336246,130902.519801063,0.0,1.0
2016-12-02,15.71,16.2,15.4217,15.75,129526,10.4150854549778,10.7399353514094,10.2239543832611,10.4416038138702,195375.589455914,0.0,1.0
2016-12-05,15.91,16.0,15.51,15.8,70153,10.5476772494397,10.6073435569475,10.282493660516,10.4747517624857,105818.011264925,0.0,1.0
2016-12-06,16.15,16.4,15.725,15.79,49156,10.7067874027939,10.8725271458712,10.4250298395625,10.4681221727626,74146.3681059776,0.0,1.0
2016-12-07,16.05,16.25,15.65,16.19,38288,10.640491505563,10.7730833000248,10.3753079166393,10.7333057616863,57753.1968028656,0.0,1.0
2016-12-08,15.7,16.2,15.65,15.9,34700,10.4084558652547,10.7399353514094,10.3753079166393,10.5410476597166,52341.0971860492,0.0,1.0
2016-12-09,15.64,16.15,15.51,16.14,24884,10.3686783269162,10.7067874027939,10.282493660516,10.7001578130708,37534.7510771655,0.0,1.0
2016-12-12,15.24,15.85,15.15,15.7,107752,10.1034947379925,10.5078997111011,10.0438284304847,10.4084558652547,162531.928068909,0.0,1.0
2016-12-13,16.27,16.34,15.225,15.45,88201,10.786342479471,10.8327496075326,10.0935503534079,10.2427161221774,133041.415357542,0.0,1.0
2016-12-14,15.96,16.21,15.675,15.95,145550,10.5808251980551,10.7465649411325,10.391881890947,10.5741956083321,219546.014277506,0.0,1.0
2016-12-15,16.09,16.11,15.2,15.44,216180,10.6670098644553,10.6802690439015,10.0769763791001,10.2360865324544,326083.527080118,0.0,1.0
2016-12-16,15.62,15.82,15.04,15.82,105940,10.35541914747,10.4880109419319,9.97090294353066,10.4880109419319,159798.727259079,0.0,1.0
2016-12-19,15.17,15.58,14.7,15.58,57959,10.0570876099309,10.3289007885776,9.74549689294553,10.3289007885776,87424.7161903804,0.0,1.0
2016-12-20,15.0,15.76,14.77,15.23,32963,9.94438458463829,10.4482334035933,9.79190402100717,10.0968651482694,49721.0255488107,0.0,1.0
2016-12-21,15.25,15.42,15.04,15.11,46307,10.1101243277156,10.2228273530082,9.97090294353066,10.0173100715923,69848.9679364371,0.0,1.0
2016-12-22,15.03,15.385,14.95,15.27,40250,9.96427335380757,10.1996237889773,9.91123663602283,10.1233835071618,60712.655957881,0.0,1.0
2016-12-23,14.7,15.14,14.5,15.14,81163,9.74549689294553,10.0371988407616,9.61290509848368,10.0371988407616,122425.373801478,0.0,1.0
2016-12-27,15.11,15.29,14.52,14.59,119957,10.0173100715923,10.136642686608,9.62616427792987,9.67257140599151,180941.8154221,0.0,1.0
2016-12-28,15.04,15.33,14.95,15.2,72729,9.97090294353066,10.1631610455003,9.91123663602283,10.0769763791001,109703.621246229,0.0,1.0
2016-12-29,15.09,15.5,15.02,15.03,60728,10.0040508921461,10.2758640707929,9.95764376408448,9.96427335380757,91601.4452424896,0.0,1.0
2016-12-30,15.77,15.77,15.011,15.12,63146,10.4548629933164,10.4548629933164,9.9516771333337,10.0239396613154,95248.7297668659,0.0,1.0
2017-01-03,16.38,16.57,15.92,15.92,89684,10.859267966425,10.9852301711638,10.5543068391628,10.5543068391628,135278.356196934,0.0,1.0
2017-01-04,16.5,16.84,16.315,16.38,85625,10.9388230431021,11.1642290936873,10.8161756332249,10.859267966425,129155.805376238,0.0,1.0
2017-01-05,16.78,16.92,16.4,16.58,59346,11.1244515553487,11.217265811472,10.8725271458712,10.9918597608869,89516.8516888548,0.0,1.0
2017-01-06,16.99,17.17,16.83,16.88,64929,11.2636729395336,11.3830055545493,11.1575995039642,11.1907474525796,97938.1872966278,0.0,1.0
2017-01-09,17.0,17.25,16.97,17.05,120445,11.2703025292567,11.436042272334,11.2504137600875,11.3034504778722,181677.909238435,0.0,1.0
2017-01-10,16.93,17.11,16.7448,16.96,109307,11.2238954011951,11.3432280162107,11.1011153995234,11.2437841703644,164877.47291399,0.0,1.0
2017-01-11,16.89,17.11,16.48,17.02,139559,11.1973770423027,11.3432280162107,10.9255638636559,11.2835617087029,210509.255970831,0.0,1.0
2017-01-12,16.4,16.97,16.38,16.9,70958,10.8725271458712,11.2504137600875,10.859267966425,11.2040066320258,107032.264384082,0.0,1.0
2017-01-13,16.61,16.72,16.42,16.55,38639,11.0117485300561,11.0846740170102,10.8857863253174,10.9719709917176,58282.6413305981,0.0,1.0
2017-01-17,16.58,16.59,16.3,16.5048,38838,10.9918597608869,10.99848935061,10.8062312486403,10.9420052461692,58582.8107352093,0.0,1.0
2017-01-18,16.5,16.82,16.29,16.53,80647,10.9388230431021,11.1509699142411,10.7996016589172,10.9587118122714,121647.045094043,0.0,1.0
2017-01-19,15.95,16.4899,15.95,16.41,36926,10.5741956083321,10.9321271574818,10.5741956083321,10.8791567355943,55698.7710285889,0.0,1.0
2017-01-20,16.29,16.54,15.7,15.87,60332,10.7996016589172,10.9653414019945,10.4084558652547,10.5211588905473,91004.1232112018,0.0,1.0
2017-01-23,16.6,16.78,16.17,16.37,42880,11.005118940333,11.1244515553487,10.7200465822401,10.8526383767019,64679.7189434521,0.0,1.0
2017-01-24,16.44,16.99,16.11,16.69,53973,10.8990455047636,11.2636729395336,10.6802690439015,11.0647852478409,81412.2777643404,0.0,1.0
2017-01-25,16.73,16.86,16.5,16.53,104530,11.0913036067332,11.1774882731334,10.9388230431021,10.9587118122714,157671.898814343,0.0,1.0
2017-01-26,16.64,16.98,16.62,16.88,81912,11.0316372992254,11.2570433498105,11.0183781197792,11.1907474525796,123555.157138434,0.0,1.0
2017-01-27,16.69,16.89,16.5,16.61,37910,11.0647852478409,11.1973770423027,10.9388230431021,11.0117485300561,57183.0257730003,0.0,1.0
2017-01-30,16.97,16.97,16.45,16.77,67944,11.2504137600875,11.2504137600875,10.9056750944867,11.1178219656256,102485.980034838,0.0,1.0
2017-01-31,17.48,17.5,16.45,16.83,141464,11.5885228359652,11.6017820154113,10.9056750944867,11.1575995039642,213382.736954674,0.0,1.0
2017-02-01,17.42,17.83,17.21,17.5,67956,11.5487452976266,11.8205584762734,11.4095239134417,11.6017820154113,102504.080702454,0.0,1.0
2017-02-02,17.61,18.0,17.35,17.35,82536,11.6747075023654,11.933261501566,11.502338169565,11.502338169565,124496.391854401,0.0,1.0
2017-02-03,17.62,18.35,17.4,17.79,145793,11.6813370920884,12.1652971418742,11.5354861181804,11.794040117381,219912.552796705,0.0,1.0
2017-02-06,17.86,18.1,17.63,17.69,43693,11.8404472454427,11.9995573987969,11.6879666818115,11.7277442201501,65906.0391743524,0.0,1.0
2017-02-07,17.75,17.82,17.59,17.76,42154,11.7675217584886,11.8139288865503,11.6614483229192,11.7741513482117,63584.6285527584,0.0,1.0
2017-02-08,17.63,17.81,17.39,17.81,54482,11.6879666818115,11.8072992968272,11.5288565284573,11.8072992968272,82180.0477490008,0.0,1.0
2017-02-09,17.87,17.95,17.65,17.72,122632,11.8470768351658,11.9001135529505,11.7012258612577,11.7476329893194,184976.755911226,0.0,1.0
2017-02-10,18.85,19.0,17.69,18.24,485634,12.4967766280288,12.5962204738752,11.7277442201501,12.0923716549202,732524.968036014,0.0,1.0
2017-02-13,19.73,20.29,19.34,19.88,283110,13.0801805236609,13.4514375481541,12.8216265244603,13.1796243695073,427040.000701508,0.0,1.0
2017-02-14,19.58,19.76,19.27,19.75,55341,12.9807366778145,13.1000692928302,12.7752193963987,13.0934397031071,83475.7538724248,0.0,1.0
2017-02-15,19.45,19.66,19.011,19.33,121543,12.8945520114143,13.0337733955993,12.6035130225706,12.8149969347372,183334.120325186,0.0,1.0
2017-02-16,19.23,19.525,18.02,19.26,86737,12.7487010375063,12.9442739343375,11.9465206810121,12.7685898066756,130833.13390854,0.0,1.0
2017-02-17,19.32,19.4899,18.6,19.23,105860,12.8083673450141,12.9210040744095,12.3310368849515,12.7487010375063,159678.056141647,0.0,1.0
2017-02-21,19.56,19.6,19.06,19.25,58141,12.9674774983683,12.9939958572607,12.6359980122137,12.7619602169525,87699.2429825383,0.0,1.0
2017-02-22,19.33,19.63,19.12,19.4,52905,12.8149969347372,13.01388462643,12.6757755505523,12.8614040627989,79801.318346626,0.0,1.0
2017-02-23,18.69,19.35,18.61,19.35,52035,12.3907031924593,12.8282561141834,12.3376664746746,12.8282561141834,78489.0199445551,0.0,1.0
2017-02-24,18.55,18.62,18.05,18.62,108730,12.297888936336,12.3442960643977,11.9664094501814,12.3442960643977,164007.132479513,0.0,1.0
2017-02-27,18.65,18.7699,18.25,18.38,43430,12.3641848335669,12.4436736143468,12.0990012446433,12.1851859110435,65509.3328757958,0.0,1.0
2017-02-28,18.78,18.94,18.42,18.42,113404,12.4503694999671,12.5564429355366,12.2117042699358,12.2117042699358,171057.342515467,0.0,1.0
2017-03-01,19.07,19.19,18.75,18.94,171350,12.6426276019368,12.7221826786139,12.4304807307979,12.5564429355366,258462.449649265,0.0,1.0
2017-03-02,18.62,19.24,18.37,19.1,102122,12.3442960643977,12.7553306272294,12.1785563213204,12.6625163711061,154039.698179645,0.0,1.0
2017-03-03,18.84,19.06,18.4701,18.98,101376,12.4901470383057,12.6359980122137,12.2449185144485,12.582961294429,152914.440009594,0.0,1.0
2017-03-06,18.88,19.05,18.57,18.6,138196,12.5166653971981,12.6293684224906,12.3111481157822,12.3310368849515,208453.321807585,0.0,1.0
2017-03-07,18.85,19.17,18.78,18.93,134940,12.4967766280288,12.7089234991677,12.4503694999671,12.5498133458135,203542.007328111,0.0,1.0
2017-03-08,19.4,19.52,18.8997,18.9,192018,12.8614040627989,12.940959139476,12.5297256889526,12.5299245766442,289637.832837773,0.0,1.0
2017-03-09,18.98,19.6799,18.78,19.21,121551,12.582961294429,13.0469662791482,12.4503694999671,12.7354418580601,183346.187436929,0.0,1.0
2017-03-10,19.15,19.46,18.96,19.07,78841,12.6956643197216,12.9011816011374,12.5697021149828,12.6426276019368,118922.894618019,0.0,1.0
2017-03-13,19.05,19.18,18.75,19.08,61899,12.6293684224906,12.7155530888908,12.4304807307979,12.6492571916599,93367.7687238978,0.0,1.0
2017-03-14,18.86,19.07,18.72,19.05,45728,12.5034062177519,12.6426276019368,12.4105919616286,12.6293684224906,68975.6107240243,0.0,1.0
2017-03-15,18.95,19.15,18.755,18.93,50917,12.5630725252597,12.6956643197216,12.4337955256594,12.5498133458135,76802.6410784454,0.0,1.0
2017-03-16,19.6,19.69,18.89,18.95,297835,12.9939958572607,13.0536621647685,12.5232949869212,12.5630725252597,449251.028253801,0.0,1.0
2017-03-17,19.38,19.76,19.19,19.6,113877,12.8481448833527,13.1000692928302,12.7221826786139,12.9939958572607,171770.810497282,0.0,1.0
2017-03-20,19.46,19.56,19.13,19.31,55933,12.9011816011374,12.9674774983683,12.6824051402754,12.801737755291,84368.7201414201,0.0,1.0
2017-03-21,19.25,19.51,19.205,19.47,94568,12.7619602169525,12.9343295497529,12.7321270631986,12.9078111908605,142645.327916146,0.0,1.0
2017-03-22,19.36,19.45,19.19,19.31,34895,12.8348857039065,12.8945520114143,12.7221826786139,12.801737755291,52635.233034789,0.0,1.0
2017-03-23,19.52,19.7,19.25,19.25,117610,12.940959139476,13.0602917544916,12.7619602169525,12.7619602169525,177401.626514444,0.0,1.0
2017-03-24,19.62,19.75,19.46,19.46,34980,13.0072550367069,13.0934397031071,12.9011816011374,12.9011816011374,52763.4460970603,0.0,1.0
2017-03-27,19.61,19.71,18.931,19.52,44479,13.0006254469838,13.0669213442147,12.5504763047858,12.940959139476,67091.6329031202,0.0,1.0
2017-03-28,19.58,19.61,19.22,19.5,46380,12.9807366778145,13.0006254469838,12.7420714477832,12.9276999600298,69959.0803310938,0.0,1.0
2017-03-29,19.98,20.07,19.23,19.5,85154,13.2459202667382,13.305586574246,12.7487010375063,12.9276999600298,128445.354172358,0.0,1.0
2017-03-30,20.0,20.17,19.6,19.85,93372,13.2591794461844,13.371882471477,12.9939958572607,13.159735600338,140841.294710541,0.0,1.0
2017-03-31,20.07,20.24,19.76,20.01,93845,13.305586574246,13.4182895995386,13.1000692928302,13.2658090359075,141554.762692357,0.0,1.0
2017-04-03,20.67,20.89,20.15,20.15,160232,13.7033619576316,13.8492129315396,13.3586232920308,13.3586232920308,241692.181104178,0.0,1.0
2017-04-04,21.2,21.4,20.5,20.74,126642,14.0547302129555,14.1873220074173,13.590658932339,13.7497690856932,191025.395672495,0.0,1.0
2017-04-05,20.85,21.55,20.78,21.0,79431,13.8226945726472,14.2867658532637,13.7762874445856,13.9221384184936,119812.84410908,0.0,1.0
2017-04-06,20.77,21.27,20.7,21.16,69796,13.7696578548625,14.1011373410171,13.7232507268008,14.0282118540631,105279.516403385,0.0,1.0
2017-04-07,20.6,20.97,20.4,20.97,163680,13.6569548295699,13.9022496493243,13.5243630351081,13.9022496493243,246893.10626549,0.0,1.0
2017-04-10,21.13,21.27,20.62,20.7,133895,14.0083230848938,14.1011373410171,13.6702140090161,13.7232507268008,201965.740856658,0.0,1.0
2017-04-11,21.23,21.47,21.0,21.07,56297,14.0746189821247,14.2337291354789,13.9221384184936,13.9685455465553,84917.773725735,0.0,1.0
2017-04-12,20.61,21.145,20.5,21.06,80222,13.663584419293,14.0182674694784,13.590658932339,13.9619159568322,121005.979782687,0.0,1.0
2017-04-13,20.9,21.0,20.5,20.71,71001,13.8558425212627,13.9221384184936,13.590658932339,13.7298803165239,107097.125109702,0.0,1.0
2017-04-17,20.93,21.02,20.64,21.02,48649,13.875731290432,13.9353975979398,13.6834731884623,13.9353975979398,73381.6148992533,0.0,1.0
2017-04-18,20.63,21.15,20.6,21.1,54237,13.6768435987392,14.02158226434,13.6569548295699,13.9884343157245,81810.4924518656,0.0,1.0
2017-04-19,21.15,21.16,20.42,20.83,113089,14.02158226434,14.0282118540631,13.5376222145543,13.809435393201,170582.199990579,0.0,1.0
2017-04-20,21.12,21.45,20.78,21.21,103433,14.0016934951707,14.2204699560328,13.7762874445856,14.0613598026785,156017.196116559,0.0,1.0
2017-04-21,20.59,21.3,20.56,21.02,99938,13.6503252398468,14.1210261101864,13.6304364706776,13.9353975979398,150745.376673757,0.0,1.0
2017-04-24,21.15,21.3,20.59,20.88,102040,14.02158226434,14.1210261101864,13.6503252398468,13.8425833418165,153916.010284278,0.0,1.0
2017-04-25,21.19,21.3,20.71,21.15,49779,14.0481006232324,14.1210261101864,13.7298803165239,14.02158226434,75086.0944329776,0.0,1.0
2017-04-26,20.84,21.25,20.69,21.2,71870,13.8160649829241,14.0878781615709,13.7166211370778,14.0547302129555,108407.915122805,0.0,1.0
2017-04-27,20.6,20.91,20.56,20.75,50624,13.6569548295699,13.8624721109858,13.6304364706776,13.7563986754163,76360.6831108515,0.0,1.0
2017-04-28,21.02,21.09,20.49,20.68,49144,13.9353975979398,13.9818047260014,13.5840293426159,13.7099915473547,74128.2674383628,0.0,1.0
2017-05-01,20.44,21.09,20.44,21.0,20897,13.5508813940005,13.9818047260014,13.5508813940005,13.9221384184936,31520.8042621574,0.0,1.0
2017-05-02,21.07,21.16,20.3,20.47,95203,13.9685455465553,14.0282118540631,13.4580671378772,13.5707701631697,143603.154910761,0.0,1.0
2017-05-03,21.09,21.25,20.85,21.06,61300,13.9818047260014,14.0878781615709,13.8226945726472,13.9619159568322,92464.2437321271,0.0,1.0
2017-05-04,20.95,21.25,20.8,21.25,37200,13.8889904698782,14.0878781615709,13.7895466240318,14.0878781615709,56112.0696057929,0.0,1.0
2017-05-05,21.2,21.25,20.81,21.04,52128,14.0547302129555,14.0878781615709,13.7961762137549,13.948656777386,78629.3001185692,0.0,1.0
2017-05-08,21.03,21.24,20.55,21.11,64963,13.9420271876629,14.0812485718478,13.6238068809545,13.9950639054476,97989.4725215359,0.0,1.0
2017-05-09,21.12,21.25,20.94,20.97,62749,14.0016934951707,14.0878781615709,13.8823608801551,13.9022496493243,94649.8993466107,0.0,1.0
2017-05-10,21.52,21.6,21.16,21.23,120194,14.2668770840944,14.3199138018791,14.0282118540631,14.0746189821247,181299.303607492,0.0,1.0
2017-05-11,21.69,21.88,21.34,21.54,91276,14.379580109387,14.5055423141257,14.1475444690787,14.2801362635406,137679.711433827,0.0,1.0
2017-05-12,21.81,22.2,21.38,21.75,105060,14.4591351860641,14.7176891852647,14.1740628279711,14.4193576477255,158471.344967328,0.0,1.0
2017-05-15,21.95,22.28,21.82,21.85,39069,14.5519494421874,14.7707259030494,14.4657647757872,14.4856535449564,58931.2485867937,0.0,1.0
2017-05-16,21.93,22.1096,21.71,22.01,57688,14.5386902627412,14.6577576941679,14.3928392888332,14.5917269805259,87015.9427800804,0.0,1.0
2017-05-17,21.41,21.85,21.35,21.74,47729,14.1939515971404,14.4856535449564,14.1541740588018,14.4127280580024,71993.8970487876,0.0,1.0
2017-05-18,20.74,21.17,19.53,21.17,194058,13.7497690856932,14.0348414437862,12.9475887291991,14.0348414437862,292714.946332285,0.0,1.0
2017-05-19,21.0,21.25,20.65,20.77,96426,13.9221384184936,14.0878781615709,13.6901027781854,13.7696578548625,145447.9146185,0.0,1.0
2017-05-22,20.79,21.1,20.59,21.0,30363,13.7829170343087,13.9884343157245,13.6503252398468,13.9221384184936,45799.2142322767,0.0,1.0
2017-05-23,20.8,20.86,20.51,20.51,44134,13.7895466240318,13.8293241623703,13.5972885220621,13.5972885220621,66571.2387091954,0.0,1.0
2017-05-24,20.76,21.01,20.56,20.98,29984,13.7630282651394,13.9287680082167,13.6304364706776,13.9088792390474,45227.5348134436,0.0,1.0
2017-05-25,20.65,21.12,20.52,20.72,73769,13.6901027781854,14.0016934951707,13.6039181117852,13.736509906247,111272.345772843,0.0,1.0
2017-05-26,20.52,20.85,20.5,20.67,58171,13.6039181117852,13.8226945726472,13.590658932339,13.7033619576316,87744.4946515749,0.0,1.0
2017-05-30,20.4,20.75,20.0,20.73,80402,13.5243630351081,13.7563986754163,13.2591794461844,13.7431394959701,121277.489796908,0.0,1.0
2017-05-31,20.24,20.38,20.1,20.38,82900,13.4182895995386,13.5111038556619,13.3254753434153,13.5111038556619,125045.445438716,0.0,1.0
2017-06-01,20.19,20.58,20.0,20.33,35600,13.3851416509231,13.6436956501237,13.2591794461844,13.4779559070464,53698.647257157,0.0,1.0
2017-06-02,20.15,20.37,19.8,20.08,41894,13.3586232920308,13.5044742659388,13.1265876517225,13.3122161639691,63192.4474211046,0.0,1.0
2017-06-05,20.0,20.5,19.24,20.15,76095,13.2591794461844,13.590658932339,12.7553306272294,13.3586232920308,114780.858512173,0.0,1.0
2017-06-06,20.01,20.14,19.49,20.1,41293,13.2658090359075,13.3519937023077,12.9210703703067,13.3254753434153,62285.9056513982,0.0,1.0
2017-06-07,19.61,20.0,19.314,20.0,27584,13.0006254469838,13.2591794461844,12.8043895911803,13.2591794461844,41607.4012904892,0.0,1.0
2017-06-08,19.23,19.82,19.19,19.51,35014,12.7487010375063,13.1398468311687,12.7221826786139,12.9343295497529,52814.7313219688,0.0,1.0
2017-06-09,19.22,19.74,18.83,19.25,78104,12.7420714477832,13.086810113384,12.4835174485826,12.7619602169525,117811.211948679,0.0,1.0
2017-06-12,19.3,19.6,18.06,19.6,115265,12.7951081655679,12.9939958572607,11.9730390399045,12.9939958572607,173864.454384725,0.0,1.0
2017-06-13,19.27,20.0,18.84,19.25,31751,12.7752193963987,13.2591794461844,12.4901470383057,12.7619602169525,47892.8581197186,0.0,1.0
2017-06-14,18.96,19.888,18.59,19.49,54361,12.5697021149828,13.1849280412858,12.3244072952284,12.9210703703067,81997.532683885,0.0,1.0
2017-06-15,18.37,18.89,18.32,18.89,128232,12.1785563213204,12.5232949869212,12.1454083727049,12.5232949869212,193423.734131453,0.0,1.0
2017-06-16,19.06,19.06,18.45,18.5,76948,12.6359980122137,12.6359980122137,12.2315930391051,12.2647409877206,116067.51430179,0.0,1.0
2017-06-19,19.16,19.29,18.53,19.06,46240,12.7022939094446,12.7884785758448,12.2846297568898,12.6359980122137,69747.9058755883,0.0,1.0
2017-06-20,19.25,19.3,18.605,19.2,57946,12.7619602169525,12.7951081655679,12.334351679813,12.728812268337,87405.1071337979,0.0,1.0
2017-06-21,18.19,18.8,17.415,18.71,323371,12.0592237063047,12.4636286794133,11.5454305027651,12.4039623719055,487769.248938036,0.0,1.0
2017-06-22,18.92,18.93,18.05,18.08,123696,12.5431837560904,12.5498133458135,11.9664094501814,11.9862982193507,186581.68177307,0.0,1.0
2017-06-23,18.5,19.12,18.4,18.91,117305,12.2647409877206,12.6757755505523,12.1984450904896,12.5365541663673,176941.567879235,0.0,1.0
2017-06-26,18.91,19.1,18.55,18.55,125578,12.5365541663673,12.6625163711061,12.297888936336,12.297888936336,189420.469810654,0.0,1.0
2017-06-27,18.6,18.97,18.51,18.91,47658,12.3310368849515,12.5763317047059,12.2713705774437,12.5365541663673,71886.8014320668,0.0,1.0
2017-06-28,18.88,19.16,18.59,18.81,68751,12.5166653971981,12.7022939094446,12.3244072952284,12.4702582691364,103703.249931932,0.0,1.0
2017-06-29,18.7,18.935,18.5,18.75,48260,12.3973327821824,12.5531281406751,12.2647409877206,12.4304807307979,72794.8515907413,0.0,1.0
2017-06-30,19.45,19.53,18.59,18.59,164440,12.8945520114143,12.9475887291991,12.3244072952284,12.3244072952284,248039.481881092,0.0,1.0
2017-07-03,19.25,19.66,19.16,19.66,55561,12.7619602169525,13.0337733955993,12.7022939094446,13.0337733955993,83807.599445362,0.0,1.0
2017-07-05,19.18,19.53,18.8,19.28,50707,12.7155530888908,12.9475887291991,12.4636286794133,12.7818489861218,76485.8793951871,0.0,1.0
2017-07-06,18.71,19.2,18.59,19.2,19126,12.4039623719055,12.728812268337,12.3244072952284,12.728812268337,28849.4474000107,0.0,1.0
2017-07-07,18.52,18.68,18.36,18.68,94474,12.2780001671667,12.3840736027362,12.1719267315973,12.3840736027362,142503.539353164,0.0,1.0
2017-07-10,18.4,18.58,18.32,18.36,114666,12.1984450904896,12.3177777055053,12.1454083727049,12.1719267315973,172960.929392954,0.0,1.0
2017-07-11,18.99,19.18,18.35,18.35,94906,12.5895908841521,12.7155530888908,12.1652971418742,12.1652971418742,143155.163387295,0.0,1.0
2017-07-12,19.5,19.62,19.03,19.03,81850,12.9276999600298,13.0072550367069,12.6161092430445,12.6161092430445,123461.637022424,0.0,1.0
2017-07-13,19.65,19.74,19.16,19.61,47330,13.0271438058762,13.086810113384,12.7022939094446,13.0006254469838,71392.0498505963,0.0,1.0
2017-07-14,19.41,19.5693,19.13,19.42,62750,12.868033652522,12.9736430168108,12.6824051402754,12.874663242245,94651.4077355781,0.0,1.0
2017-07-17,18.91,19.42,18.65,19.37,114739,12.5365541663673,12.874663242245,12.3641848335669,12.8415152936296,173071.041787611,0.0,1.0
2017-07-18,18.35,19.0,18.06,18.95,161451,12.1652971418742,12.5962204738752,11.9730390399045,12.5630725252597,243530.907256045,0.0,1.0
2017-07-19,18.2,18.8,18.0,18.5,119906,12.0658532960278,12.4636286794133,11.933261501566,12.2647409877206,180864.887584737,0.0,1.0
2017-07-20,18.36,18.49,18.3,18.3,34306,12.1719267315973,12.2581113979975,12.1321491932587,12.1321491932587,51746.7919326972,0.0,1.0
2017-07-21,18.3,18.45,17.9,18.35,65573,12.1321491932587,12.2315930391051,11.866965604335,12.1652971418742,98909.5897919537,0.0,1.0
2017-07-24,18.11,18.4,17.703,18.19,52244,12.00618698852,12.1984450904896,11.7363626867901,12.0592237063047,78804.2732388454,0.0,1.0
2017-07-25,18.3,18.5,17.65,18.11,89222,12.1321491932587,12.2647409877206,11.7012258612577,12.00618698852,134581.480493766,0.0,1.0
2017-07-26,17.77,18.38,17.6168,18.32,58527,11.7807809379348,12.1851859110435,11.6792156233771,12.1454083727049,88281.4811241468,0.0,1.0
2017-07-27,17.94,18.64,17.8,17.8,99511,11.8934839632274,12.3575552438439,11.8006697071041,11.8006697071041,150101.294584464,0.0,1.0
2017-07-28,18.2,18.2,17.9,17.95,46472,12.0658532960278,12.0658532960278,11.866965604335,11.9001135529505,70097.8521161402,0.0,1.0
2017-07-31,18.18,18.19,17.865,18.09,49454,12.0525941165816,12.0592237063047,11.8437620403042,11.9929278090738,74595.8680184112,0.0,1.0
2017-08-01,18.19,18.35,17.93,18.19,38855,12.0592237063047,12.1652971418742,11.8868543735043,12.0592237063047,58608.4533476638,0.0,1.0
2017-08-02,18.42,18.56,17.95,18.22,50471,12.2117042699358,12.3045185260591,11.9001135529505,12.079112475474,76129.8995987632,0.0,1.0
2017-08-03,18.12,18.43,18.09,18.43,19201,12.0128165782431,12.2183338596589,11.9929278090738,12.2183338596589,28962.576572603,0.0,1.0
2017-08-04,18.05,18.12,17.9001,18.11,16720,11.9664094501814,12.0128165782431,11.8670319002323,12.00618698852,25220.263543249,0.0,1.0
2017-08-07,18.06,18.17,17.83,18.01,41273,11.9730390399045,12.0459645268585,11.8205584762734,11.939891091289,62255.7378720403,0.0,1.0
2017-08-08,17.96,18.01,17.7,17.89,38296,11.9067431426736,11.939891091289,11.7343738098732,11.8603360146119,57765.2639146089,0.0,1.0
2017-08-09,17.51,17.85,17.33,17.85,70764,11.6084116051344,11.8338176557196,11.4890789901188,11.8338176557196,106739.636924311,0.0,1.0
2017-08-10,17.5,17.7977,17.31,17.31,42481,11.6017820154113,11.7991449014678,11.4758198106726,11.4758198106726,64077.8717452609,0.0,1.0
2017-08-11,17.95,18.18,17.485,17.5,93572,11.9001135529505,12.0525941165816,11.5918376308267,11.6017820154113,141142.97250412,0.0,1.0
2017-08-14,18.9,19.28,18.1,18.1,181536,12.5299245766442,12.7818489861218,11.9995573987969,11.9995573987969,273826.899676271,0.0,1.0
2017-08-15,18.835,19.05,18.15,19.0,76702,12.4868322434442,12.6293684224906,12.0327053474123,12.5962204738752,115696.450615686,0.0,1.0
2017-08-16,18.65,18.85,18.01,18.7234,51962,12.3641848335669,12.4967766280288,11.939891091289,12.4128460221344,78378.9075498987,0.0,1.0
2017-08-17,18.62,18.9,18.6,18.65,62151,12.3442960643977,12.5299245766442,12.3310368849515,12.3641848335669,93747.8827438075,0.0,1.0
2017-08-18,18.85,18.9,18.59,18.88,63656,12.4967766280288,12.5299245766442,12.3244072952284,12.5166653971981,96018.0081404936,0.0,1.0
2017-08-21,18.51,18.89,18.39,18.88,23119,12.2713705774437,12.5232949869212,12.1918155007666,12.5166653971981,34872.444548826,0.0,1.0
2017-08-22,18.89,19.1699,18.61,18.61,41749,12.5232949869212,12.7088572032705,12.3376664746746,12.3376664746746,62973.7310207594,0.0,1.0
2017-08-23,18.9,18.99,18.7,18.99,96403,12.5299245766442,12.5895908841521,12.3973327821824,12.5895908841521,145413.221672239,0.0,1.0
2017-08-24,18.83,18.948,18.5181,18.9,159699,12.4835174485826,12.5617466073151,12.2767405451194,12.5299245766442,240888.209784289,0.0,1.0
2017-08-25,18.93,18.96,18.79,18.89,72006,12.5498133458135,12.5697021149828,12.4569990896902,12.5232949869212,108613.056022439,0.0,1.0
2017-08-28,18.4,19.62,18.28,18.88,202375,12.1984450904896,13.0072550367069,12.1188900138125,12.5166653971981,305260.217378291,0.0,1.0
2017-08-29,18.48,18.86,18.23,18.41,38526,12.2514818082744,12.5034062177519,12.0857420651971,12.2050746802127,58112.1933772253,0.0,1.0
2017-08-30,18.86,19.11,18.45,18.62,62400,12.5034062177519,12.6691459608292,12.2315930391051,12.3442960643977,94123.4715968141,0.0,1.0
2017-08-31,19.3,19.44,18.98,19.02,52489,12.7951081655679,12.8879224216912,12.582961294429,12.6094796533214,79173.8285359807,0.0,1.0
2017-09-01,19.75,19.94,18.4901,19.32,60420,13.0934397031071,13.2194019078458,12.2581776938947,12.8083673450141,91136.8614403768,0.0,1.0
2017-09-05,19.95,20.2,19.49,19.78,87820,13.2260314975689,13.3917712406462,12.9210703703067,13.1133284722764,132466.719160773,0.0,1.0
2017-09-06,20.3,20.55,19.9,19.95,75267,13.4580671378772,13.6238068809545,13.1928835489535,13.2260314975689,113531.912446753,0.0,1.0
2017-09-07,20.46,20.68,20.15,20.38,59674,13.5641405734466,13.7099915473547,13.3586232920308,13.5111038556619,90011.6032703254,0.0,1.0
2017-09-08,20.2,20.51,19.98,20.1,34451,13.3917712406462,13.5972885220621,13.2459202667382,13.3254753434153,51965.5083330426,0.0,1.0
2017-09-11,20.42,20.85,20.06,20.37,153196,13.5376222145543,13.8226945726472,13.2989569845229,13.5044742659388,231079.15632605,0.0,1.0
2017-09-12,19.95,20.49,19.51,20.49,91140,13.2260314975689,13.5840293426159,12.9343295497529,13.5840293426159,137474.570534193,0.0,1.0
2017-09-13,19.51,20.13,19.31,19.84,132266,12.9343295497529,13.3453641125846,12.801737755291,13.1531060106149,199508.575227952,0.0,1.0
2017-09-14,19.4,19.69,19.4,19.52,33458,12.8614040627989,13.0536621647685,12.8614040627989,12.940959139476,50467.6780879199,0.0,1.0
2017-09-15,19.34,19.59,19.08,19.5,111060,12.8216265244603,12.9873662675376,12.6492571916599,12.9276999600298,167521.678774715,0.0,1.0
2017-09-18,18.85,19.38,18.8,19.27,80312,12.4967766280288,12.8481448833527,12.4636286794133,12.7752193963987,121141.734789797,0.0,1.0
2017-09-19,18.97,19.17,18.75,18.82,46662,12.5763317047059,12.7089234991677,12.4304807307979,12.4768878588595,70384.4460200408,0.0,1.0
2017-09-20,18.73,19.0,18.682,18.96,62261,12.4172215513517,12.5962204738752,12.3853995206808,12.5697021149828,93913.8055302764,0.0,1.0
2017-09-21,19.01,19.04,18.62,18.94,24541,12.6028500635983,12.6227388327675,12.3442960643977,12.5564429355366,37017.3736611765,0.0,1.0
2017-09-22,19.11,19.485,18.76,18.76,53168,12.6691459608292,12.9177555754451,12.437110320521,12.437110320521,80198.0246451829,0.0,1.0
2017-09-25,18.6,19.15,18.43,19.13,66902,12.3310368849515,12.6956643197216,12.2183338596589,12.6824051402754,100914.238730289,0.0,1.0
2017-09-26,18.27,19.02,18.14,18.7,125098,12.1122604240894,12.6094796533214,12.0260757576892,12.3973327821824,188696.443106063,0.0,1.0
2017-09-27,18.18,18.25,18.0,18.1,68770,12.0525941165816,12.0990012446433,11.933261501566,11.9995573987969,103731.909322322,0.0,1.0
2017-09-28,18.3,18.54,18.13,18.19,18669,12.1321491932587,12.2912593466129,12.0194461679662,12.0592237063047,28160.1136416815,0.0,1.0
2017-09-29,18.67,19.2387,18.2,18.48,57141,12.3774440130131,12.7544687805654,12.0658532960278,12.2514818082744,86190.8540146406,0.0,1.0
2017-10-02,18.95,19.15,18.56,18.56,97455,12.5630725252597,12.6956643197216,12.3045185260591,12.3045185260591,147000.046866467,0.0,1.0
2017-10-03,18.97,19.1969,18.56,19.0,53153,12.5763317047059,12.7267570955229,12.3045185260591,12.5962204738752,80175.3988106645,0.0,1.0
2017-10-04,19.09,19.2,18.8468,19.09,25622,12.655886781383,12.728812268337,12.4946551593174,12.655886781383,38647.942135474,0.0,1.0
2017-10-05,18.97,19.55,18.7,19.16,45039,12.5763317047059,12.9608479086452,12.3973327821824,12.7022939094446,67936.3307251429,0.0,1.0
2017-10-06,18.35,18.89,18.35,18.89,55838,12.1652971418742,12.5232949869212,12.1652971418742,12.5232949869212,84225.4231894696,0.0,1.0
2017-10-09,18.5,18.9,18.5,18.53,52187,12.2647409877206,12.5299245766442,12.2647409877206,12.2846297568898,78718.2950676752,0.0,1.0
2017-10-10,18.68,18.86,18.28,18.28,64287,12.3840736027362,12.5034062177519,12.1188900138125,12.1188900138125,96969.8015792373,0.0,1.0
2017-10-11,18.73,19.0,18.5564,18.71,28944,12.4172215513517,12.5962204738752,12.3021318737588,12.4039623719055,43658.8102868299,0.0,1.0
2017-10-12,18.9,18.98,18.5,18.55,32178,12.5299245766442,12.582961294429,12.2647409877206,12.297888936336,48536.9402090112,0.0,1.0
2017-10-13,19.62,19.8399,18.76,19.0,202665,13.0072550367069,13.1530397147177,12.437110320521,12.5962204738752,305697.65017898,0.0,1.0
2017-10-16,19.47,19.79,19.37,19.79,19389,12.9078111908605,13.1199580619995,12.8415152936296,13.1199580619995,29246.1536985678,0.0,1.0
2017-10-17,19.36,19.48,18.892,19.44,29751,12.8348857039065,12.9144407805836,12.5246209048658,12.8879224216912,44876.0801839234,0.0,1.0
2017-10-18,19.35,19.55,19.052,19.32,31700,12.8282561141834,12.9608479086452,12.6306943404353,12.8083673450141,47815.930282356,0.0,1.0
2017-10-19,19.5,19.6,19.08,19.15,27840,12.9276999600298,12.9939958572607,12.6492571916599,12.6956643197216,41993.5488662709,0.0,1.0
2017-10-20,19.35,20.06,19.072,19.52,116339,12.8282561141834,13.2989569845229,12.6439535198814,12.940959139476,175484.464136246,0.0,1.0
2017-10-23,20.47,20.68,19.47,19.47,440874,13.5707701631697,13.7099915473547,12.9078111908605,12.9078111908605,665009.477832916,0.0,1.0
2017-10-24,21.11,21.21,20.05,20.26,339843,13.9950639054476,14.0613598026785,13.2923273947999,13.4315487789848,512615.432017247,0.0,1.0
2017-10-25,20.95,21.26,20.7,21.01,178267,13.8889904698782,14.094507751294,13.7232507268008,13.9287680082167,268895.976140212,0.0,1.0
2017-10-26,20.95,21.11,20.82,20.82,63668,13.8889904698782,13.9950639054476,13.802805803478,13.802805803478,96036.1088081082,0.0,1.0
2017-10-27,21.0,21.2,20.4,20.96,55273,13.9221384184936,14.0547302129555,13.5243630351081,13.8956200596012,83373.1834226077,0.0,1.0
2017-10-30,21.23,21.43,20.7,21.1,41824,14.0746189821247,14.2072107765866,13.7232507268008,13.9884343157245,63086.8601933521,0.0,1.0
2017-10-31,21.68,21.7,21.03,21.03,173471,14.3729505196639,14.3862096991101,13.9420271876629,13.9420271876629,261661.742650175,0.0,1.0
2017-11-01,22.19,22.45,21.7,21.7,279370,14.7110595955416,14.883428928342,14.3862096991101,14.3862096991101,421398.62596157,0.0,1.0
2017-11-02,22.75,22.8,22.2,22.27,158166,15.0823166200347,15.1154645686502,14.7176891852647,14.7640963133263,238575.849496503,0.0,1.0
2017-11-03,22.8,22.95,22.39,22.72,138379,15.1154645686502,15.2149084144966,14.8436513900034,15.0624278508655,208729.356988711,0.0,1.0
2017-11-06,22.8,22.95,22.022,22.5,64422,15.1154645686502,15.2149084144966,14.5996824881936,14.9165768769574,97173.4340899034,0.0,1.0
2017-11-07,23.02,23.691,22.6,22.77,174064,15.2613155425582,15.7061610129777,14.9828727741884,15.0955757994809,262556.21730814,0.0,1.0
2017-11-08,22.94,23.3,22.67,23.06,68158,15.2082788247735,15.4469440548048,15.02927990225,15.2878339014506,102808.775273969,0.0,1.0
2017-11-09,22.62,22.88,22.01,22.88,105519,14.9961319536345,15.1685012864349,14.5917269805259,15.1685012864349,159163.695503594,0.0,1.0
2017-11-10,21.48,22.48,21.11,22.44,90174,14.5253979353464,15.2016268895059,14.2751932223074,15.1745777313395,133348.32743457,0.42995,1.0
2017-11-13,21.58,21.66,20.66,21.22,81021,14.5930208307623,14.6471191470951,13.9708901929356,14.3495784072649,119812.97089046,0.0,1.0
2017-11-14,20.79,21.2,20.005,21.2,145913,14.0587999569763,14.3360538281817,13.5279602279611,14.3360538281817,215774.552542423,0.0,1.0
2017-11-15,20.14,20.9,19.66,20.36,92589,13.6192511367726,14.1331851419339,13.2946612387761,13.7680215066877,136919.603087802,0.0,1.0
2017-11-16,21.96,21.98,19.9,19.9,155709,14.849987833343,14.8635124124261,13.4569561877744,13.4569561877744,230260.770471637,0.0,1.0
2017-11-17,21.39,22.45,21.02,22.19,95132,14.464537329472,15.1813400208811,14.214332616433,15.0055204927996,140680.1637446,0.0,1.0
2017-11-20,20.9,21.34,20.6,21.06,38800,14.1331851419339,14.4307258817641,13.930316455686,14.2413817745994,57377.0167061604,0.0,1.0
2017-11-21,21.07,21.3,20.69,21.1,44390,14.248144064141,14.4036767235977,13.9911770615604,14.2684309327658,65643.4477213007,0.0,1.0
2017-11-22,21.96,22.21,20.94,21.07,113834,14.849987833343,15.0190450718828,14.1602343001003,14.248144064141,168336.477312605,0.0,1.0
2017-11-24,22.03,22.03,21.72,21.95,37253,14.8973238601341,14.8973238601341,14.6876928843447,14.8432255438014,55089.3299833661,0.0,1.0
2017-11-27,21.89,22.03,21.15,21.8,65248,14.8026518065518,14.8973238601341,14.3022423804737,14.7417912006774,96488.0305681331,0.0,1.0
2017-11-28,21.62,21.85,21.24,21.85,83610,14.6200699889287,14.7756026483854,14.3631029863481,14.7756026483854,123641.555845415,0.0,1.0
2017-11-29,21.4,21.52,21.12,21.5,46910,14.4712996190136,14.5524470935128,14.281955511849,14.5389225144296,69369.9962290205,0.0,1.0
2017-11-30,21.81,21.98,21.02,21.41,64896,14.748553490219,14.8635124124261,14.214332616433,14.4780619085552,95967.4968083248,0.0,1.0
2017-12-01,21.75,21.97,21.43,21.81,70624,14.7079797529695,14.8567501228846,14.4915864876384,14.748553490219,104438.000717935,0.0,1.0
2017-12-04,21.35,22.0356,21.1,21.79,64632,14.4374881713057,14.9011107422774,14.2684309327658,14.7350289111358,95577.096488468,0.0,1.0
2017-12-05,20.7,21.4,20.63,21.21,94335,13.997939351102,14.4712996190136,13.9506033243108,14.3428161177233,139501.568839578,0.0,1.0
2017-12-06,20.77,20.8,20.17,20.71,35916,14.0452753778931,14.0655622465179,13.6395380053974,14.0047016406436,53112.1889695481,0.0,1.0
2017-12-07,20.82,20.85,20.59,20.73,38182,14.0790868256011,14.0993736942259,13.9235541661444,14.0182262197268,56463.1250483151,0.0,1.0
2017-12-08,21.39,21.45,20.62,20.62,51201,14.464537329472,14.5051110667216,13.9438410347692,13.9438410347692,75715.4802157767,0.0,1.0
2017-12-11,20.94,21.38,20.85,21.33,91674,14.1602343001003,14.4577750399304,14.0993736942259,14.4239635922225,135566.511070117,0.0,1.0
2017-12-12,21.08,21.17,20.9,21.02,62196,14.2549063536826,14.3157669595569,14.1331851419339,14.214332616433,91974.7662643391,0.0,1.0
2017-12-13,20.6,21.19,20.28,20.93,117156,13.930316455686,14.3292915386401,13.713923190355,14.1534720105587,173249.014670798,0.0,1.0
2017-12-14,20.55,20.91,19.56,20.55,118103,13.896505007978,14.1399474314755,13.2270383433601,13.896505007978,174649.427939374,0.0,1.0
2017-12-15,20.5,20.57,19.84,20.57,117310,13.8626935602701,13.9100295870612,13.4163824505248,13.9100295870612,173476.748190713,0.0,1.0
2017-12-18,20.34,20.76,20.2,20.5,51668,13.7544969276045,14.0385130883515,13.6598248740222,13.8626935602701,76406.0747209772,0.0,1.0
2017-12-19,20.69,20.84,20.25,20.52,127929,13.9911770615604,14.0926114046843,13.6936363217302,13.8762181393533,189180.009541299,0.0,1.0
2017-12-20,20.8,21.0,20.61,20.61,105284,14.0655622465179,14.2008080373498,13.9370787452276,13.9370787452276,155692.830589985,0.0,1.0
2017-12-21,21.42,21.63,20.52,20.74,84193,14.4848241980968,14.6268322784703,13.8762181393533,14.0249885092683,124503.689885097,0.0,1.0
2017-12-22,21.43,21.65,21.25,21.53,96265,14.4915864876384,14.6403568575535,14.3698652758897,14.5592093830544,142355.631783983,0.0,1.0
2017-12-26,21.3,21.75,21.13,21.51,40440,14.4036767235977,14.7079797529695,14.2887178013906,14.5456848039712,59802.230814359,0.0,1.0
2017-12-27,21.23,21.33,20.91,21.18,39096,14.3563406968065,14.4239635922225,14.1399474314755,14.3225292490985,57814.7382769086,0.0,1.0
2017-12-28,22.01,22.08,21.15,21.34,145654,14.8837992810509,14.9311353078421,14.3022423804737,14.4307258817641,215391.546168019,0.0,1.0
2017-12-29,22.09,22.18,21.69,21.75,65513,14.9378975973837,14.998758203258,14.6674060157199,14.7079797529695,96879.9096770798,0.0,1.0
2018-01-02,22.34,22.42,21.76,21.97,99108,15.1069548359236,15.1610531522563,14.7147420425111,14.8567501228846,146559.82916789,0.0,1.0
2018-01-03,22.38,22.56,22.23,22.52,167327,15.13400399409,15.2557252058387,15.032569650966,15.2286760476723,247441.342123497,0.0,1.0
2018-01-04,22.48,22.7,22.12,22.49,87071,15.2016268895059,15.350397259421,14.9581844660085,15.2083891790475,128759.644887168,0.0,1.0
2018-01-05,22.48,22.68,22.38,22.44,63389,15.2016268895059,15.3368726803378,15.13400399409,15.1745777313395,93738.9616491447,0.0,1.0
2018-01-08,22.49,22.53,22.2,22.3,113372,15.2083891790475,15.2354383372139,15.0122827823412,15.0799056777572,167653.276752857,0.0,1.0
2018-01-09,22.18,22.44,21.89,22.32,68179,14.998758203258,15.1745777313395,14.8026518065518,15.0934302568404,100822.361391993,0.0,1.0
2018-01-10,22.01,22.02,21.56,22.0,55660,14.8837992810509,14.8905615705925,14.5794962516791,14.8770369915093,82309.400769714,0.0,1.0
2018-01-11,21.29,22.18,20.79,22.05,358257,14.3969144340561,14.998758203258,14.0587999569763,14.9108484392173,529786.54314688,0.0,1.0
2018-01-12,21.06,21.15,20.71,21.14,115353,14.2413817745994,14.3022423804737,14.0047016406436,14.2954800909322,170582.757940869,0.0,1.0
2018-01-16,20.78,21.03,20.6,20.9,103647,14.0520376674347,14.2210949059746,13.930316455686,14.1331851419339,153272.052849058,0.0,1.0
2018-01-17,20.93,21.29,20.79,20.79,62892,14.1534720105587,14.3969144340561,14.0587999569763,14.0587999569763,93004.003471233,0.0,1.0
2018-01-18,20.9,21.23,20.6,20.83,118212,14.1331851419339,14.3563406968065,13.930316455686,14.0858491151427,174810.615950223,0.0,1.0
2018-01-19,20.69,21.17,20.48,20.83,94118,13.9911770615604,14.3157669595569,13.8491689811869,14.0858491151427,139180.671606969,0.0,1.0
2018-01-22,20.69,20.75,20.37,20.75,89462,13.9911770615604,14.0317507988099,13.7747837962293,14.0317507988099,132295.42960223,0.0,1.0
2018-01-23,20.62,20.64,20.35,20.6,24424,13.9438410347692,13.9573656138524,13.7612592171461,13.930316455686,36117.9447430739,0.0,1.0
2018-01-24,20.4,20.68,20.12,20.66,215022,13.7950706648541,13.9844147720188,13.6057265576894,13.9708901929356,317972.187788455,0.0,1.0
2018-01-25,20.9,21.01,20.31,20.58,281934,14.1331851419339,14.2075703268914,13.7342100589798,13.9167918766028,416920.923402955,0.0,1.0
2018-01-26,21.55,21.9,20.9,20.9,746197,14.5727339621376,14.8094140960934,14.1331851419339,14.1331851419339,1103467.98286306,0.0,1.0
2018-01-29,21.37,21.63,21.23,21.56,61480,14.4510127503888,14.6268322784703,14.3563406968065,14.5794962516791,90915.9532756382,0.0,1.0
2018-01-30,21.1,21.19,20.52,21.18,115189,14.2684309327658,14.3292915386401,13.8762181393533,14.3225292490985,170340.236530049,0.0,1.0
2018-01-31,21.67,21.73,21.11,21.11,83900,14.6538814366367,14.6944551738863,14.2751932223074,14.2751932223074,124070.40468162,0.0,1.0
2018-02-01,21.37,21.61,21.18,21.46,96542,14.4510127503888,14.6133076993871,14.3225292490985,14.5118733562632,142765.256362015,0.0,1.0
2018-02-02,20.33,21.37,20.21,21.27,299649,13.7477346380629,14.4510127503888,13.6665871635638,14.3833898549729,443117.672138772,0.0,1.0
2018-02-05,19.04,20.33,18.68,20.22,177439,12.8753992871972,13.7477346380629,12.6319568636997,13.6733494531054,262394.857405268,0.0,1.0
2018-02-06,19.06,19.73,18.23,18.32,322898,12.8889238662804,13.3419972655672,12.327653834328,12.3885144402023,477498.039700664,0.0,1.0
2018-02-07,19.51,19.81,18.5,19.44,183569,13.1932268956521,13.3960955819,12.510235651951,13.145890868861,271459.834529207,0.0,1.0
2018-02-08,18.74,19.39,18.68,19.39,109684,12.6725306009493,13.112079421153,12.6319568636997,13.112079421153,162199.502587591,0.0,1.0
2018-02-09,18.42,19.0,18.2,18.75,81558,12.4561373356183,12.8483501290308,12.3073669657032,12.6792928904909,120607.080631985,0.0,1.0
2018-02-12,18.91,19.3,18.55,18.56,32109,12.7874895231564,13.0512188152786,12.544047099659,12.5508093892006,47482.4389025287,0.0,1.0
2018-02-13,18.98,19.23,18.62,18.88,59368,12.8348255499476,13.0038827884875,12.5913831264502,12.7672026545316,87792.7507167871,0.0,1.0
2018-02-14,19.35,19.59,18.81,19.01,179056,13.0850302629866,13.2473252119849,12.7198666277405,12.8551124185724,264786.059364389,0.0,1.0
2018-02-15,19.73,20.07,19.1,19.1,185401,13.3419972655672,13.5719151099815,12.9159730244467,12.9159730244467,274168.976142755,0.0,1.0
2018-02-16,20.07,20.5,19.85,19.85,103610,13.5719151099815,13.8626935602701,13.4231447400664,13.4231447400664,153217.337652714,0.0,1.0
2018-02-20,20.58,20.73,19.97,20.0,117855,13.9167918766028,14.0182262197268,13.5042922145655,13.5245790831903,174282.688244963,0.0,1.0
2018-02-21,21.11,21.54,20.93,20.93,296739,14.2751932223074,14.565971672596,14.1534720105587,14.1534720105587,438814.395885808,0.0,1.0
2018-02-22,21.91,22.15,20.73,21.19,692987,14.816176385635,14.9784713346333,14.0182262197268,14.3292915386401,1024781.61536474,0.0,1.0
2018-02-23,22.25,22.78,21.67,22.45,539220,15.0460942300492,15.4044955757538,14.6538814366367,15.1813400208811,797392.653306596,0.0,1.0
2018-02-26,22.15,22.53,21.67,22.42,191116,14.9784713346333,15.2354383372139,14.6538814366367,15.1610531522563,282620.25579419,0.0,1.0
2018-02-27,21.92,22.36,21.58,22.01,230529,14.8229386751766,15.1204794150068,14.5930208307623,14.8837992810509,340903.770212744,0.0,1.0
2018-02-28,22.43,22.69,22.01,22.04,224951,15.1678154417979,15.3436349698794,14.8837992810509,14.9040861496757,332655.084666689,0.0,1.0
2018-03-01,22.0,22.63,21.4,22.63,75933,14.8770369915093,15.3030612326298,14.4712996190136,15.3030612326298,112288.891998683,0.0,1.0
2018-03-02,21.75,22.29,21.2,21.79,90646,14.7079797529695,15.0731433882156,14.3360538281817,14.7350289111358,134046.315885222,0.0,1.0
2018-03-05,21.63,21.76,21.3,21.62,61016,14.6268322784703,14.7147420425111,14.4036767235977,14.6200699889287,90229.7951377087,0.0,1.0
2018-03-06,21.37,21.84,21.3,21.66,97993,14.4510127503888,14.7688403588438,14.4036767235977,14.6471191470951,144910.979332134,0.0,1.0
2018-03-07,21.14,21.37,21.0,21.27,88286,14.2954800909322,14.4510127503888,14.2008080373498,14.3833898549729,130556.373631961,0.0,1.0
2018-03-08,21.03,21.25,20.99,21.25,39395,14.2210949059746,14.3698652758897,14.1940457478082,14.3698652758897,58256.8962149278,0.0,1.0
2018-03-09,21.6,21.74,21.0,21.0,114512,14.6065454098455,14.7012174634279,14.2008080373498,14.2008080373498,169339.096315873,0.0,1.0
2018-03-12,21.35,22.0,21.24,21.79,67142,14.4374881713057,14.8770369915093,14.3631029863481,14.7350289111358,99288.857105284,0.0,1.0
2018-03-13,21.22,21.63,21.08,21.45,71372,14.3495784072649,14.6268322784703,14.2549063536826,14.5051110667216,105544.134957528,0.0,1.0
2018-03-14,21.23,21.45,21.02,21.32,74986,14.3563406968065,14.5051110667216,14.214332616433,14.4172013026809,110888.478730107,0.0,1.0
2018-03-15,21.17,21.65,21.0,21.22,110570,14.3157669595569,14.6403568575535,14.2008080373498,14.3495784072649,163509.709721654,0.0,1.0
2018-03-16,21.17,21.28,21.0,21.28,37996,14.3157669595569,14.3901521445145,14.2008080373498,14.3901521445145,56188.0702775073,0.0,1.0
2018-03-19,20.74,21.15,20.53,21.14,73661,14.0249885092683,14.3022423804737,13.8829804288949,14.2954800909322,108929.083185374,0.0,1.0
2018-03-20,20.65,20.97,20.57,20.88,72490,13.964127903394,14.180521168725,13.9100295870612,14.1196605628507,107197.421160556,0.0,1.0
2018-03-21,20.51,20.71,20.4,20.7,48081,13.8694558498117,14.0047016406436,13.7950706648541,13.997939351102,71101.6582538376,0.0,1.0
2018-03-22,20.07,21.14,19.9,20.07,325712,13.5719151099815,14.2954800909322,13.4569561877744,13.5719151099815,481659.352200952,0.0,1.0
2018-03-23,19.8,20.48,19.79,20.15,236603,13.3893332923584,13.8491689811869,13.3825710028168,13.6260134263142,349885.935147621,0.0,1.0
2018-03-26,20.19,20.64,19.74,20.0,154203,13.6530625844806,13.9573656138524,13.3487595551088,13.5245790831903,228033.714101549,0.0,1.0
2018-03-27,20.01,21.01,19.94,20.37,192976,13.5313413727319,14.2075703268914,13.4840053459407,13.7747837962293,285370.803502269,0.0,1.0
2018-03-28,20.29,20.41,20.09,20.09,114777,13.7206854798966,13.8018329543957,13.5854396890647,13.5854396890647,169730.975424819,0.0,1.0
2018-03-29,20.15,20.3,19.79,20.29,201442,13.6260134263142,13.7274477694382,13.3825710028168,13.7206854798966,297890.2319413,0.0,1.0
2018-04-02,20.4,21.0,20.14,20.16,108706,13.7950706648541,14.2008080373498,13.6192511367726,13.6327757158558,160753.246857214,0.0,1.0
2018-04-03,20.5,20.77,20.4,20.51,188325,13.8626935602701,14.0452753778931,13.7950706648541,13.8694558498117,278492.955442981,0.0,1.0
2018-04-04,21.3,21.56,20.45,20.45,485376,14.4036767235977,14.5794962516791,13.8288821125621,13.8288821125621,717768.733524983,0.0,1.0
2018-04-05,21.5,21.6,21.44,21.54,192695,14.5389225144296,14.6065454098455,14.49834877718,14.565971672596,284955.263767876,0.0,1.0
2018-04-06,21.4,21.49,20.82,21.17,114006,14.4712996190136,14.532160224888,14.0790868256011,14.3157669595569,168590.829036148,0.0,1.0
2018-04-09,21.41,21.57,21.34,21.47,97792,14.4780619085552,14.5862585412207,14.4307258817641,14.5186356458048,144613.742724971,0.0,1.0
2018-04-10,21.62,21.71,21.3,21.3,137457,14.6200699889287,14.6809305948031,14.4036767235977,14.4036767235977,203269.911994297,0.0,1.0
2018-04-11,21.71,21.94,21.45,21.45,91347,14.6809305948031,14.8364632542598,14.5051110667216,14.5051110667216,135082.947037568,0.0,1.0
2018-04-12,21.8,22.05,21.63,21.73,108516,14.7417912006774,14.9108484392173,14.6268322784703,14.6944551738863,160472.276930045,0.0,1.0
2018-04-13,21.58,22.11,21.48,21.93,117888,14.5930208307623,14.9514221764669,14.5253979353464,14.8297009647182,174331.488284945,0.0,1.0
2018-04-16,21.32,21.67,21.13,21.67,87502,14.4172013026809,14.6538814366367,14.2887178013906,14.6538814366367,129397.002985115,0.0,1.0
2018-04-17,21.54,21.74,21.27,21.4,91941,14.565971672596,14.7012174634279,14.3833898549729,14.4712996190136,135961.347757245,0.0,1.0
2018-04-18,21.51,21.63,21.29,21.6,113535,14.5456848039712,14.6268322784703,14.3969144340561,14.6065454098455,167894.319374586,0.0,1.0
2018-04-19,21.1,21.49,20.72,21.49,118938,14.2684309327658,14.532160224888,14.0114639301852,14.532160224888,175884.216829828,0.0,1.0
2018-04-20,20.84,21.16,20.76,20.95,53616,14.0926114046843,14.3090046700153,14.0385130883515,14.1669965896418,79286.7558690079,0.0,1.0
2018-04-23,20.91,21.1,20.62,20.72,95822,14.1399474314755,14.2684309327658,13.9438410347692,14.0114639301852,141700.528216951,0.0,1.0
2018-04-24,20.84,21.33,20.81,20.99,117410,14.0926114046843,14.4239635922225,14.0723245360595,14.1940457478082,173624.62709975,0.0,1.0
2018-04-25,20.7,20.89,19.98,20.89,103528,13.997939351102,14.1264228523923,13.5110545041071,14.1264228523923,153096.076947304,0.0,1.0
2018-04-26,20.24,20.7,19.96,20.7,201801,13.6868740321886,13.997939351102,13.4975299250239,13.997939351102,298421.11722474,0.0,1.0
2018-04-27,20.53,20.85,20.13,20.22,77171,13.8829804288949,14.0993736942259,13.612488847231,13.6733494531054,114119.632892554,0.0,1.0
2018-04-30,20.54,20.68,20.29,20.29,55015,13.8897427184364,13.9844147720188,13.7206854798966,13.7206854798966,81355.5818064287,0.0,1.0
2018-05-01,20.53,20.54,20.11,20.45,21465,13.8829804288949,13.8897427184364,13.5989642681479,13.8288821125621,31742.2078246838,0.0,1.0
2018-05-02,19.62,20.43,19.55,20.4,96513,13.2676120806097,13.8153575334789,13.2202760538185,13.7950706648541,142722.371478394,0.0,1.0
2018-05-03,18.4,20.1,17.82,19.61,205216,12.4426127565351,13.5922019786063,12.0503999631226,13.2608497910681,303471.181968336,0.0,1.0
2018-05-04,18.04,19.78,17.91,18.42,278750,12.1991703330377,13.3758087132752,12.1112605689969,12.4561373356183,412212.458939232,0.0,1.0
2018-05-07,17.31,18.35,17.26,17.95,208727,11.7055231965012,12.4088013088271,11.6717117487932,12.1383097271633,308663.210464608,0.0,1.0
2018-05-08,16.47,17.96,15.53,17.25,281260,11.1374908750072,12.1450720167049,10.5018356580973,11.6649494592516,415924.21955605,0.0,1.0
2018-05-09,16.61,16.98,16.26,16.6,155191,11.2321629285895,11.4823676416286,10.9954827946337,11.225400639048,229494.75772283,0.0,1.0
2018-05-10,16.78,17.07,16.74,16.74,70223,11.3471218507967,11.5432282475029,11.3200726926303,11.3200726926303,103845.006292699,0.0,1.0
2018-05-11,16.58,17.32,16.41,16.9,191676,11.2118760599648,11.7122854860428,11.0969171377576,11.4282693252958,283448.377684794,0.0,1.0
2018-05-14,16.44,17.22,16.27,16.5,273556,11.1172040063824,11.6446625906269,11.0022450841753,11.157777743632,404531.628403879,0.0,1.0
2018-05-15,16.59,17.87,16.35,16.42,194410,11.2186383495064,12.0842114108305,11.0563434005081,11.1036794272992,287491.387057851,0.0,1.0
2018-05-16,17.25,17.26,16.63,16.63,99497,11.6649494592516,11.6717117487932,11.2456875076727,11.2456875076727,147135.078124043,0.0,1.0
2018-05-17,17.01,17.46,16.83,17.24,86481,11.5026545102534,11.8069575396251,11.3809332985046,11.65818716971,127887.159323852,0.0,1.0
2018-05-18,17.03,17.54,16.8,16.98,141018,11.5161790893365,11.8610558559579,11.3606464298799,11.4823676416286,208535.879945087,0.0,1.0
2018-05-21,17.09,17.23,16.84,17.12,49012,11.5567528265861,11.6514248801684,11.3876955880462,11.5770396952109,72478.4108969677,0.0,1.0
2018-05-22,16.98,17.35,16.89,17.01,44089,11.4823676416286,11.7325723546676,11.4215070357542,11.5026545102534,65198.3322051007,0.0,1.0
2018-05-23,16.96,17.06,16.47,16.85,151051,11.4688430625454,11.5364659579613,11.1374908750072,11.3944578775878,223372.570888718,0.0,1.0
2018-05-24,17.2,17.59,17.03,17.05,156357,11.6311380115437,11.8948673036659,11.5161790893365,11.5297036684197,231219.025802194,0.0,1.0
2018-05-25,17.16,17.31,17.09,17.24,32633,11.6040888533773,11.7055231965012,11.5567528265861,11.65818716971,48257.3243858798,0.0,1.0
2018-05-29,16.48,17.3,16.26,17.2,212479,11.1442531645488,11.6987609069596,10.9954827946337,11.6311380115437,314211.627131657,0.0,1.0
2018-05-30,16.75,16.77,16.42,16.45,114981,11.3268349821719,11.3403595612551,11.1036794272992,11.123966295924,170032.648399254,0.0,1.0
2018-05-31,16.93,17.19,16.75,16.78,242646,11.4485561939206,11.6243757220021,11.3268349821719,11.3471218507967,358822.257620697,0.0,1.0
2018-06-01,16.93,17.35,16.82,17.24,150588,11.4485561939206,11.7325723546676,11.374171008963,11.65818716971,222687.891539879,0.0,1.0
2018-06-04,16.91,17.24,16.74,17.01,154877,11.4350316148374,11.65818716971,11.3200726926303,11.5026545102534,229030.417948455,0.0,1.0
2018-06-05,17.34,17.47,16.58,17.05,226103,11.725810065126,11.8137198291667,11.2118760599648,11.5297036684197,334358.649698789,0.0,1.0
2018-06-06,17.34,17.55,17.31,17.37,106848,11.725810065126,11.8678181454995,11.7055231965012,11.7460969337508,158005.656727316,0.0,1.0
2018-06-07,17.03,17.3,16.85,17.23,102878,11.5161790893365,11.6987609069596,11.3944578775878,11.6514248801684,152134.864038567,0.0,1.0
2018-06-08,17.33,17.62,17.11,17.13,146628,11.7190477755844,11.9151541722907,11.5702774056693,11.5838019847525,216831.886742034,0.0,1.0
2018-06-11,17.35,17.55,17.23,17.23,83513,11.7325723546676,11.8678181454995,11.6514248801684,11.6514248801684,123498.113303649,0.0,1.0
2018-06-12,17.73,17.91,17.28,17.45,208043,11.9895393572482,12.1112605689969,11.6852363278764,11.8001952500835,307651.718726798,0.0,1.0
2018-06-13,17.79,18.0,17.61,17.72,143358,12.0301130944978,12.1721211748713,11.9083918827491,11.9827770677066,211996.24641654,0.0,1.0
2018-06-14,16.74,17.8,16.63,17.79,185624,11.3200726926303,12.0368753840394,11.2456875076727,12.0301130944978,274498.746109906,0.0,1.0
2018-06-15,16.66,17.34,16.61,16.71,198310,11.2659743762975,11.725810065126,11.2321629285895,11.2997858240055,293258.664510277,0.0,1.0
2018-06-18,15.84,16.86,15.65,16.72,200488,10.7114666338867,11.4012201671294,10.5829831325964,11.3065481135471,296479.467149091,0.0,1.0
2018-06-19,15.93,16.44,15.7,15.71,129239,10.7723272397611,11.1172040063824,10.6167945803044,10.623556869846,191117.223249677,0.0,1.0
2018-06-20,16.26,17.23,15.84,15.96,53470,10.9954827946337,11.6514248801684,10.7114666338867,10.7926141083859,79070.8526618147,0.0,1.0
2018-06-21,16.87,17.36,16.76,17.16,296742,11.407982456671,11.7393346442092,11.3335972717135,11.6040888533773,438818.832253081,0.0,1.0
2018-06-22,16.96,17.03,16.67,16.78,57036,11.4688430625454,11.5161790893365,11.2727366658391,11.3471218507967,84344.2145580559,0.0,1.0
2018-06-25,16.54,17.0,16.46,16.96,123412,11.1848269017984,11.4958922207118,11.1307285854656,11.4688430625454,182500.319220121,0.0,1.0
2018-06-26,16.28,16.61,16.16,16.61,162450,11.0090073737169,11.2321629285895,10.9278598992178,11.2321629285895,240229.287729788,0.0,1.0
2018-06-27,15.26,16.34,15.11,16.34,181291,10.3192538404742,11.0495811109665,10.2178194973503,11.0495811109665,268091.152981355,0.0,1.0
2018-06-28,15.12,15.32,15.0,15.28,193804,10.2245817868919,10.3598275777238,10.1434343123927,10.3327784195574,286595.24086909,0.0,1.0
2018-06-29,14.82,15.16,14.61,15.05,227565,10.021713100644,10.2516309450583,9.87970502027052,10.1772457601007,336520.639348903,0.0,1.0
2018-07-02,14.64,14.82,14.44,14.82,103310,9.8999918888953,10.021713100644,9.7647460980634,10.021713100644,152773.700925604,0.0,1.0
2018-07-03,15.34,15.45,14.55,14.61,51867,10.373352156807,10.4477373417645,9.83913128302095,9.87970502027052,76700.3537499593,0.0,1.0
2018-07-05,15.33,15.5512,14.98,15.4,171603,10.3665898672654,10.5161717119255,10.1299097333095,10.4139258940565,253764.644273898,0.0,1.0
2018-07-06,15.7,15.76,15.33,15.33,128561,10.6167945803044,10.657368317554,10.3665898672654,10.3665898672654,190114.60424641,0.0,1.0
2018-07-09,16.01,16.19,15.85,15.85,67786,10.8264255560938,10.9481467678426,10.7182289234283,10.7182289234283,100241.19727948,0.0,1.0
2018-07-10,16.04,16.23,15.92,15.92,94359,10.8467124247186,10.9751959260089,10.7655649502195,10.7655649502195,139537.059777748,0.0,1.0
2018-07-11,15.98,16.04,15.82,15.92,79971,10.8061386874691,10.8467124247186,10.6979420548035,10.7655649502195,118260.242345576,0.0,1.0
2018-07-12,16.1,16.2,15.9,15.9,51411,10.8872861619682,10.9549090573841,10.7520403711363,10.7520403711363,76026.0259247531,0.0,1.0
2018-07-13,16.14,16.15,15.98,16.15,110063,10.9143353201346,10.9210976096762,10.8061386874691,10.9210976096762,162759.963652839,0.0,1.0
2018-07-16,15.99,16.25,15.92,16.2,31716,10.8129009770106,10.9887205050921,10.7655649502195,10.9549090573841,46901.2747900154,0.0,1.0
2018-07-17,15.9,15.96,15.75,15.96,124211,10.7520403711363,10.7926141083859,10.6506060280124,10.7926141083859,183681.871703322,0.0,1.0
2018-07-18,16.13,16.26,15.89,15.9,300231,10.907573030593,10.9954827946337,10.7452780815947,10.7520403711363,443978.327389363,0.0,1.0
2018-07-19,16.35,16.49,16.15,16.15,105941,11.0563434005081,11.1510154540904,10.9210976096762,10.9210976096762,156664.395022354,0.0,1.0
2018-07-20,16.41,16.82,16.32,16.38,151066,11.0969171377576,11.374171008963,11.0360565318833,11.0766302691329,223394.752725074,0.0,1.0
2018-07-23,16.45,16.77,16.35,16.46,131077,11.123966295924,11.3403595612551,11.0563434005081,11.1307285854656,193835.237597769,0.0,1.0
2018-07-24,16.53,16.76,16.45,16.45,66304,11.1780646122568,11.3335972717135,11.123966295924,11.123966295924,98049.6318475584,0.0,1.0
2018-07-25,16.44,16.77,16.35,16.56,75193,11.1172040063824,11.3403595612551,11.0563434005081,11.1983514808816,111194.588071813,0.0,1.0
2018-07-26,16.73,16.75,16.38,16.38,108640,11.3133104030887,11.3268349821719,11.0766302691329,11.0766302691329,160655.646777249,0.0,1.0
2018-07-27,16.78,16.98,16.7,16.75,66004,11.3471218507967,11.4823676416286,11.2930235344639,11.3268349821719,97605.9951204488,0.0,1.0
2018-07-30,16.9,17.04,16.82,16.97,126186,11.4282693252958,11.5229413788781,11.374171008963,11.475605352087,186602.480156793,0.0,1.0
2018-07-31,16.97,17.05,16.8,16.9,123218,11.475605352087,11.5297036684197,11.3606464298799,11.4282693252958,182213.43413659,0.0,1.0
2018-08-01,17.04,17.56,16.94,16.95,198844,11.5229413788781,11.8745804350411,11.4553184834622,11.4620807730038,294048.337884532,0.0,1.0
2018-08-02,16.84,17.61,16.54,17.49,99104,11.3876955880462,11.9083918827491,11.1848269017984,11.8272444082499,146553.91401153,0.0,1.0
2018-08-03,16.76,16.92,16.59,16.83,55312,11.3335972717135,11.441793904379,11.2186383495064,11.3809332985046,81794.7821662667,0.0,1.0
2018-08-06,16.79,16.8,16.5,16.67,28701,11.3538841403383,11.3606464298799,11.157777743632,11.2727366658391,42442.7256825647,0.0,1.0
2018-08-07,16.25,16.8,16.1,16.71,86873,10.9887205050921,11.3606464298799,10.8872861619682,11.2997858240055,128466.844647276,0.0,1.0
2018-08-08,16.04,16.35,15.9,16.35,128584,10.8467124247186,11.0563434005081,10.7520403711363,11.0563434005081,190148.616395489,0.0,1.0
2018-08-09,15.58,16.01,15.5,16.01,86023,10.5356471058052,10.8264255560938,10.4815487894725,10.8264255560938,127209.873920466,0.0,1.0
2018-08-10,15.2,15.58,14.63,15.5,135686,10.2786801032246,10.5356471058052,9.89322959935371,10.4815487894725,200650.976515261,0.0,1.0
2018-08-13,14.54,15.81,14.08,15.12,188994,9.83236899347935,10.6911797652619,9.52130367456598,10.2245817868919,279482.265344436,0.0,1.0
2018-08-14,14.45,15.295,14.222,14.57,70175,9.771508387605,10.3429218538698,9.61732818605663,9.85265586210414,103774.024416361,0.0,1.0
2018-08-15,14.54,14.57,14.17,14.33,59878,9.83236899347935,9.85265586210414,9.58216428044033,9.69036091310585,88546.9331528733,0.0,1.0
2018-08-16,14.57,15.15,14.4,14.48,46030,9.85265586210414,10.2448686555167,9.73769693989702,9.79179525622978,68068.6618294993,0.0,1.0
2018-08-17,14.29,14.83,14.23,14.53,69461,9.66331175493947,10.0284753901856,9.6227380176899,9.82560670393776,102718.169005841,0.0,1.0
2018-08-20,14.59,14.64,14.2,14.24,75514,9.86618044118733,9.8999918888953,9.60245114906512,9.6295003072315,111669.27936982,0.0,1.0
2018-08-21,14.48,14.81,14.28,14.64,46012,9.79179525622978,10.0149508111024,9.65654946539788,9.8999918888953,68042.0436258727,0.0,1.0
2018-08-22,14.44,14.49,14.31,14.4,56438,9.7647460980634,9.79855754577138,9.67683633402266,9.73769693989702,83459.8986820178,0.0,1.0
2018-08-23,14.43,14.6,14.18,14.35,83331,9.75798380852181,9.87294273072892,9.58892656998193,9.70388549218904,123228.973689203,0.0,1.0
2018-08-24,14.43,14.89,14.18,14.45,69958,9.75798380852181,10.0690491274352,9.58892656998193,9.771508387605,103453.127183752,0.0,1.0
2018-08-27,14.91,14.93,14.4,14.46,113631,10.0825737065184,10.0960982856016,9.73769693989702,9.77827067714659,168036.283127261,0.0,1.0
2018-08-28,14.5,15.0,14.38,15.0,181374,9.80531983531297,10.1434343123927,9.72417236081383,10.1434343123927,268213.892475855,0.0,1.0
2018-08-29,13.92,14.71,13.66,14.37,138216,9.41310704190045,9.94732791568647,9.23728751381898,9.71741007127223,204392.312913884,0.0,1.0
2018-08-30,13.01,14.16,12.47,14.16,453250,8.79773869361529,9.57540199089874,8.43257505836916,9.57540199089874,670261.15520792,0.0,1.0
2018-08-31,14.54,14.7,12.6,12.76,197184,9.83236899347935,9.94056562614487,8.52048482240989,8.62868145507541,291593.547994525,0.0,1.0
2018-09-04,13.34,14.08,13.16,14.08,92463,9.02089424848793,9.52130367456598,8.89917303673922,9.52130367456598,136733.275662416,0.0,1.0
2018-09-05,13.68,13.97,12.83,13.33,332757,9.25081209290217,9.44691848960843,8.67601748186658,9.01413195894634,492077.421342574,0.0,1.0
2018-09-06,13.88,14.44,13.69,13.85,171370,9.38605788373407,9.7647460980634,9.25757438244376,9.36577101510929,253420.086415844,0.0,1.0
2018-09-07,14.0,14.43,13.26,14.25,132694,9.46720535823321,9.75798380852181,8.96679593215517,9.63626259677309,196226.439556889,0.0,1.0
2018-09-10,14.23,14.33,13.89,13.99,51285,9.6227380176899,9.69036091310585,9.39282017327567,9.46044306869162,75839.6984993672,0.0,1.0
2018-09-11,13.97,14.07,13.46,14.07,223309,9.44691848960843,9.51454138502438,9.10204172298708,9.51454138502438,330226.91298031,0.0,1.0
2018-09-12,13.93,14.18,13.84,13.98,23632,9.41986933144205,9.58892656998193,9.35900872556769,9.45368077915002,34946.7437835048,0.0,1.0
2018-09-13,13.66,14.02,13.6,14.02,57398,9.23728751381898,9.4807299373164,9.19671377656941,9.4807299373164,84879.5362087681,0.0,1.0
2018-09-14,13.76,13.82,13.52,13.66,54217,9.30491040923493,9.3454841464845,9.14261546023665,9.23728751381898,80175.5081123172,0.0,1.0
2018-09-17,13.85,13.93,13.67,13.67,36686,9.36577101510929,9.41986933144205,9.24404980336057,9.24404980336057,54250.856569129,0.0,1.0
2018-09-18,13.84,14.07,13.76,13.9,59320,9.35900872556769,9.51454138502438,9.30491040923493,9.39958246281726,87721.7688404496,0.0,1.0
2018-09-19,13.95,14.2,13.69,13.81,120396,9.43339391052524,9.60245114906512,9.25757438244376,9.33872185694291,178040.29132358,0.0,1.0
2018-09-20,14.96,15.42,14.06,14.06,304634,10.1163851542263,10.4274504731397,9.50777909548279,9.50777909548279,450489.435754242,0.0,1.0
2018-09-21,15.21,15.62,15.11,15.11,117441,10.2854423927662,10.5626962639716,10.2178194973503,10.2178194973503,173670.469561552,0.0,1.0
2018-09-24,14.67,15.2,14.12,15.2,112690,9.92027875752009,10.2786801032246,9.54835283273236,10.2786801032246,166644.742593228,0.0,1.0
2018-09-25,14.58,14.8,14.17,14.63,175198,9.85941815164573,10.0081885215608,9.58216428044033,9.89322959935371,259080.891053761,0.0,1.0
2018-09-26,15.12,15.29,14.53,14.53,103855,10.2245817868919,10.339540709099,9.82560670393776,9.82560670393776,153579.640979853,0.0,1.0
2018-09-27,14.77,15.11,14.65,15.06,60021,9.98790165293604,10.2178194973503,9.9067541784369,10.1840080496423,88758.3999927955,0.0,1.0
2018-09-28,14.16,14.65,13.83,14.65,92438,9.57540199089874,9.9067541784369,9.3522464360261,9.9067541784369,136696.305935156,0.0,1.0
2018-10-01,13.97,14.58,13.69,14.16,97205,9.44691848960843,9.85941815164573,9.25757438244376,9.57540199089874,143745.693528926,0.0,1.0
2018-10-02,13.95,14.79,13.78,13.78,114259,9.43339391052524,10.0014262320192,9.31843498831812,9.31843498831812,168964.96267601,0.0,1.0
2018-10-03,13.93,14.36,13.81,14.01,60182,9.41986933144205,9.71064778173064,9.33872185694291,9.47396764777481,88996.4850363442,0.0,1.0
2018-10-04,13.14,13.9,13.1,13.8,73327,8.88564845765603,9.39958246281726,8.85859929948965,9.33195956740131,108435.167629192,0.0,1.0
2018-10-05,13.01,13.35,12.89,13.14,95445,8.79773869361529,9.02765653802953,8.71659121911615,8.88564845765603,141143.024729884,0.0,1.0
2018-10-08,12.92,13.18,12.85,12.94,72482,8.73687808774094,8.91269761582241,8.68954206094977,8.75040266682413,107185.590847833,0.0,1.0
2018-10-09,12.94,13.05,12.39,12.91,163576,8.75040266682413,8.82478785178168,8.37847674203639,8.73011579819934,241894.404245539,0.0,1.0
2018-10-10,12.55,12.97,12.31,12.86,108562,8.48667337470192,8.77068953544891,8.32437842570363,8.69630435049137,160540.301228201,0.0,1.0
2018-10-11,12.0,12.47,12.0,12.36,102720,8.11474744991418,8.43257505836916,8.11474744991418,8.35818987341161,151901.215362289,0.0,1.0
2018-10-12,12.35,12.45,11.99,12.05,56352,8.35142758387001,8.41905047928596,8.10798516037259,8.14855889762216,83332.7228202464,0.0,1.0
2018-10-15,12.75,12.95,12.02,12.3,59871,8.62191916553382,8.75716495636572,8.12827202899737,8.31761613616204,88536.5816292407,0.0,1.0
2018-10-16,13.09,13.13,12.72,12.81,55560,8.85183700994805,8.87888616811444,8.60163229690903,8.66249290278339,82161.5218606774,0.0,1.0
2018-10-17,12.8,13.18,12.74,13.18,17350,8.6557306132418,8.91269761582241,8.61515687599223,8.91269761582241,25656.9907178321,0.0,1.0
2018-10-18,12.48,12.91,12.44,12.84,35617,8.43933734791075,8.73011579819934,8.41228818974437,8.68277977140818,52670.0310315289,0.0,1.0
2018-10-19,12.38,12.56,12.16,12.42,49891,8.3717144524948,8.49343566424351,8.22294408257971,8.39876361066118,73778.2665073984,0.0,1.0
2018-10-22,12.09,12.53,12.02,12.53,46765,8.17560805578854,8.47314879561873,8.12827202899737,8.47314879561873,69155.5718109175,0.0,1.0
2018-10-23,11.79,12.2,11.5,12.01,106564,7.97273936954068,8.24999324074609,7.77663297283443,8.12150973945578,157585.680625652,0.0,1.0
2018-10-24,11.09,11.99,10.74,11.63,406053,7.49937910162902,8.10798516037259,7.26269896767319,7.86454273687516,600466.746509965,0.0,1.0
2018-10-25,11.46,11.63,10.95,11.06,166795,7.74958381466805,7.86454273687516,7.40470704804669,7.47909223300424,246654.626327424,0.0,1.0
2018-10-26,11.18,11.46,10.97,11.25,79640,7.56023970750338,7.74958381466805,7.41823162712988,7.60757573429455,117770.763156666,0.0,1.0
2018-10-29,11.18,11.34,11.05,11.17,119335,7.56023970750338,7.6684363401689,7.47232994346264,7.55347741796179,176471.296098703,0.0,1.0
2018-10-30,11.24,11.33,11.03,11.15,92161,7.60081344475295,7.66167405062731,7.45880536437945,7.5399528388786,136286.681357125,0.0,1.0
2018-10-31,11.88,11.97,11.2,11.3,131091,8.03359997541504,8.0944605812894,7.57376428658657,7.64138718200252,193855.940645033,0.0,1.0
2018-11-01,12.56,12.58,11.87,11.87,97409,8.49343566424351,8.5069602433267,8.02683768587345,8.02683768587345,144047.366503361,0.0,1.0
2018-11-02,13.02,13.5,12.5,12.56,118355,8.80450098315689,9.12909088115346,8.45286192699394,8.49343566424351,175022.082790145,0.0,1.0
2018-11-05,12.87,13.19,12.8,12.98,79700,8.70306664003296,8.91945990536401,8.6557306132418,8.77745182499051,117859.490502088,0.0,1.0
2018-11-06,12.72,12.91,12.66,12.79,42721,8.60163229690903,8.73011579819934,8.56105855965946,8.6489683237002,63175.3487294816,0.0,1.0
2018-11-07,12.74,13.02,12.47,12.72,43994,8.61515687599223,8.80450098315689,8.43257505836916,8.60163229690903,65057.8472415162,0.0,1.0
2018-11-08,12.05,12.67,11.87,12.44,60182,8.49850283375999,8.93577019948042,8.37155424371212,8.77355811219704,85331.8654103635,0.0,1.0429455
2018-11-09,11.65,11.91,11.17,11.91,97318,8.21639485587584,8.39976504150054,7.87786528241486,8.39976504150054,137986.88109411,0.0,1.0
2018-11-12,11.58,11.72,11.25,11.7,32250,8.16702595974612,8.26576375200557,7.93428687799169,8.25165835311136,45727.171903297,0.0,1.0
2018-11-13,11.28,11.81,11.13,11.64,96652,7.955444976333,8.3292380470295,7.84965448462645,8.20934215642874,137042.561823177,0.0,1.0
2018-11-14,11.8,11.83,11.08,11.29,151801,8.3221853475824,8.34334344592371,7.81439098739093,7.96249767578011,215238.15262302,0.0,1.0
2018-11-15,11.7,12.0,11.52,11.62,101010,8.25165835311136,8.46323933652447,8.12470976306349,8.19523675753453,143221.756091536,0.0,1.0
2018-11-16,11.88,12.08,11.5,11.7,101932,8.37860694315923,8.5196609321013,8.11060436416929,8.25165835311136,144529.056944089,0.0,1.0
2018-11-19,11.39,11.85,11.33,11.74,81256,8.03302467025115,8.35744884481792,7.99070847356852,8.27986915089978,115212.622641064,0.0,1.0
2018-11-20,11.31,11.46,11.03,11.18,54883,7.97660307467432,8.08239356638087,7.77912749015541,7.88491798186197,77818.4302501907,0.0,1.0
2018-11-21,11.25,11.39,11.08,11.25,64814,7.93428687799169,8.03302467025115,7.81439098739093,7.93428687799169,91899.5634027998,0.0,1.0
2018-11-23,11.26,11.44,11.0,11.27,26765,7.9413395774388,8.06828816748666,7.7579693918141,7.9483922768859,37950.0079377285,0.0,1.0
2018-11-26,11.22,11.33,10.78,11.33,104332,7.91312877965038,7.99070847356852,7.60281000397782,7.99070847356852,147932.009271776,0.0,1.0
2018-11-27,11.35,11.49,10.85,11.27,61776,8.00481387246273,8.10355166472218,7.65217890010754,7.9483922768859,87591.992914669,0.0,1.0
2018-11-28,11.39,11.44,11.05,11.44,52045,8.03302467025115,8.06828816748666,7.79323288904962,8.06828816748666,73794.4391227005,0.0,1.0
2018-11-29,11.44,11.69,11.18,11.3,269393,8.06828816748666,8.24460565366426,7.88491798186197,7.96955037522721,381971.473505268,0.0,1.0
2018-11-30,11.92,11.98,11.45,11.54,150252,8.40681774094764,8.44913393763027,8.07534086693377,8.1388151619577,213041.830474859,0.0,1.0
2018-12-03,12.15,12.3,11.82,11.82,129239,8.56902982823103,8.67482031993759,8.33629074647661,8.33629074647661,183247.564949154,0.0,1.0
2018-12-04,12.04,12.18,11.67,12.18,122476,8.49145013431289,8.59018792657234,8.23050025477005,8.59018792657234,173658.328869092,0.0,1.0
2018-12-06,12.19,12.24,11.77,11.98,110732,8.59724062601944,8.63250412325496,8.30102724924109,8.44913393763027,157006.548812276,0.0,1.0
2018-12-07,12.17,12.56,11.97,12.15,89790,8.58313522712524,8.85819050556228,8.44208123818316,8.56902982823103,127312.953959598,0.0,1.0
2018-12-10,11.95,12.16,11.65,12.0,72484,8.42797583928895,8.57608252767813,8.21639485587584,8.46323933652447,102774.831883367,0.0,1.0
2018-12-11,12.05,12.16,11.96,11.98,153023,8.49850283375999,8.57608252767813,8.43502853873606,8.44913393763027,216970.822516534,0.0,1.0
2018-12-12,12.24,12.52,12.1,12.11,98114,8.63250412325496,8.82997970777387,8.53376633099551,8.54081903044261,139115.52694946,0.0,1.0
2018-12-13,12.05,12.3,12.0,12.19,166615,8.49850283375999,8.67482031993759,8.46323933652447,8.59724062601944,236242.875865669,0.0,1.0
2018-12-14,12.06,12.22,11.95,12.0,88125,8.5055555332071,8.61839872436076,8.42797583928895,8.46323933652447,124952.155782265,0.0,1.0
2018-12-17,11.7,12.18,11.53,12.08,149316,8.25165835311136,8.59018792657234,8.1317624625106,8.5196609321013,211714.67906706,0.0,1.0
2018-12-18,11.73,11.9,11.55,11.7,78312,8.27281645145267,8.39271234205344,8.14586786140481,8.25165835311136,111038.334452434,0.0,1.0
2018-12-19,11.58,12.17,11.55,11.87,88643,8.16702595974612,8.58313522712524,8.14586786140481,8.37155424371212,125686.626326324,0.0,1.0
2018-12-20,11.43,11.68,11.07,11.68,134712,8.06123546803956,8.23755295421715,7.80733828794383,8.23755295421715,191007.714153084,0.0,1.0
2018-12-21,11.11,11.63,11.01,11.6,75017,7.83554908573224,8.20228945698164,7.7650220912612,8.18113135864032,106366.36448588,0.0,1.0
2018-12-24,11.21,11.4,11.01,11.01,17058,7.90607608020328,8.04007736969825,7.7650220912612,7.7650220912612,24186.4836690369,0.0,1.0
2018-12-26,11.21,11.28,10.87,11.21,159502,7.90607608020328,7.955444976333,7.66628429900175,7.90607608020328,226157.375904486,0.0,1.0
2018-12-27,11.38,11.38,10.96,10.96,60710,8.02597197080404,8.02597197080404,7.72975859402569,7.72975859402569,86080.5149224547,0.0,1.0
2018-12-28,11.69,11.99,11.46,11.61,80098,8.24460565366426,8.45618663707737,8.08239356638087,8.18818405808743,113570.698142955,0.0,1.0
2018-12-31,12.15,12.16,11.64,11.99,200194,8.56902982823103,8.57608252767813,8.20934215642874,8.45618663707737,283854.432620423,0.0,1.0
2019-01-02,12.44,12.6,11.8501,12.02,86562,8.77355811219704,8.8864013033507,8.35751937181239,8.47734473541868,122735.983078859,0.0,1.0
2019-01-03,12.44,12.66,12.16,12.26,86488,8.77355811219704,8.92871750003332,8.57608252767813,8.64660952214917,122631.058715422,0.0,1.0
2019-01-04,12.74,12.86,12.38,12.56,149017,8.98513909561015,9.06977148897539,8.73124191551442,8.85819050556228,211290.727922903,0.0,1.0
2019-01-07,12.78,13.23,12.73,12.81,108278,9.01334989339856,9.33072136851823,8.97808639616304,9.03450799173988,153527.030057215,0.0,1.0
2019-01-08,12.82,13.0,12.75,12.97,54738,9.04156069118698,9.16850928123485,8.99219179505725,9.14735118289354,77612.8352137263,0.0,1.0
2019-01-09,12.95,13.13,12.85,12.86,183628,9.13324578399933,9.2601943740472,9.06271878952829,9.06977148897539,260365.554178562,0.0,1.0
2019-01-10,12.89,13.07,12.89,13.01,137792,9.0909295873167,9.21787817736457,9.0909295873167,9.17556198068195,195374.836306949,0.0,1.0
2019-01-11,13.02,13.07,12.84,12.87,76167,9.18261468012905,9.21787817736457,9.05566609008119,9.0768241884225,107996.945809564,0.0,1.0
2019-01-14,13.17,13.28,12.95,13.02,54460,9.28840517183561,9.36598486575375,9.13324578399933,9.18261468012905,77218.6599024358,0.0,1.0
2019-01-15,13.25,13.26,13.04,13.23,58454,9.34482676741244,9.35187946685954,9.19672007902326,9.33072136851823,82881.7397344286,0.0,1.0
2019-01-16,13.2,13.3,13.03,13.12,60648,9.30956327017692,9.38009026464796,9.18966737957616,9.25314167460009,85992.605320656,0.0,1.0
2019-01-17,13.09,13.19,12.9,13.11,94167,9.23198357625878,9.30251057072982,9.09798228676381,9.24608897515299,133519.088267218,0.0,1.0
2019-01-18,13.11,13.22,13.1,13.14,50976,9.24608897515299,9.32366866907113,9.23903627570588,9.2672470734943,72278.7074400765,0.0,1.0
2019-01-22,12.77,13.04,12.57,13.01,82076,9.00629719395146,9.19672007902326,8.86524320500939,9.17556198068195,116375.29801969,0.0,1.0
2019-01-23,12.9,13.0,12.8,12.89,41917,9.09798228676381,9.16850928123485,9.02745529229277,9.0909295873167,59433.9802998605,0.0,1.0
2019-01-24,13.21,13.27,12.75,12.82,106560,9.31661596962402,9.35893216630665,8.99219179505725,9.04156069118698,151091.083349313,0.0,1.0
2019-01-25,13.3,13.47,13.15,13.23,146143,9.38009026464796,9.49998615524872,9.2742997729414,9.33072136851823,207215.692510497,0.0,1.0
2019-01-28,13.48,13.61,12.95,13.34,245086,9.50703885469582,9.59872394750817,9.13324578399933,9.40830106243637,347506.655909813,0.0,1.0
2019-01-29,13.62,13.73,13.34,13.47,201696,9.60577664695528,9.68335634087342,9.40830106243637,9.49998615524872,285984.113618834,0.0,1.0
2019-01-30,13.45,13.63,13.22,13.63,37023,9.48588075635451,9.61282934640238,9.32366866907113,9.61282934640238,52494.793344985,0.0,1.0
2019-01-31,13.48,13.55,13.02,13.45,96188,9.50703885469582,9.55640775082555,9.18261468012905,9.48588075635451,136384.657706491,0.0,1.0
2019-02-01,13.74,13.75,13.35,13.51,91587,9.69040904032052,9.69746173976763,9.41535376188348,9.52819695303714,129860.914514954,0.0,1.0
2019-02-04,13.88,14.0,13.65,13.65,74048,9.78914683257998,9.87377922594522,9.62693474529659,9.62693474529659,104992.422483576,0.0,1.0
2019-02-05,13.94,14.0,13.47,13.87,103153,9.8314630292626,9.87377922594522,9.49998615524872,9.78209413313287,146260.3089408,0.0,1.0
2019-02-06,13.67,14.0,13.6,14.0,33461,9.64104014419079,9.87377922594522,9.59167124806107,9.87377922594522,47444.2449319759,0.0,1.0
2019-02-07,13.47,13.58,13.24,13.58,53557,9.49998615524872,9.57756584916686,9.33777406796534,9.57756584916686,75938.2990891435,0.0,1.0
2019-02-08,13.68,13.69,13.05,13.38,50393,9.6480928436379,9.655145543085,9.20377277847036,9.43651186022479,71452.0736038092,0.0,1.0
2019-02-11,13.42,13.83,13.17,13.6,109257,9.4647226580132,9.75388333534445,9.28840517183561,9.59167124806107,154915.151027551,0.0,1.0
2019-02-12,13.47,13.62,13.19,13.62,199687,9.49998615524872,9.60577664695528,9.30251057072982,9.60577664695528,283135.558941199,0.0,1.0
2019-02-13,13.34,13.5,13.1,13.4,48372,9.40830106243637,9.52114425359003,9.23903627570588,9.450617259119,68586.5041645359,0.0,1.0
2019-02-14,13.14,13.33,12.95,13.17,47647,9.2672470734943,9.40124836298927,9.13324578399933,9.28840517183561,67558.5289822137,0.0,1.0
2019-02-15,13.02,13.11,12.87,13.11,92579,9.18261468012905,9.24608897515299,9.0768241884225,9.24608897515299,131267.468143731,0.0,1.0
2019-02-19,12.51,13.09,12.4,13.09,71292,8.82292700832676,9.23198357625878,8.74534731440862,9.23198357625878,101084.698893949,0.0,1.0
2019-02-20,12.78,12.95,12.02,12.42,142179,9.01334989339856,9.13324578399933,8.47734473541868,8.75945271330283,201595.149582601,0.0,1.0
2019-02-21,12.53,12.92,12.07,12.65,214011,8.83703240722097,9.11208768565802,8.5126082326542,8.92166480058622,303445.512750279,0.0,1.0
2019-02-22,12.77,12.99,12.295,12.65,127610,9.00629719395146,9.16145658178774,8.67129397021403,8.92166480058622,180937.811056736,0.0,1.0
2019-02-25,12.49,13.15,12.42,12.74,57433,8.80882160943256,9.2742997729414,8.75945271330283,8.98513909561015,81434.0670983583,0.0,1.0
2019-02-26,12.52,12.64,12.15,12.34,120394,8.82997970777387,8.91461210113911,8.56902982823103,8.703031117726,170706.267724823,0.0,1.0
2019-02-27,12.5,12.77,12.32,12.52,144706,8.81587430887966,9.00629719395146,8.68892571883179,8.82997970777387,205178.174804295,0.0,1.0
2019-02-28,12.47,12.59,12.3,12.53,90074,8.79471621053835,8.87934860390359,8.67482031993759,8.83703240722097,127715.636651708,0.0,1.0
2019-03-01,12.25,12.54,12.17,12.37,59600,8.63955682270207,8.84408510666807,8.58313522712524,8.72418921606731,84506.6494708993,0.0,1.0
2019-03-04,12.15,12.36,12.08,12.2,35309,8.56902982823103,8.71713651662021,8.5196609321013,8.60429332546655,50064.518224295,0.0,1.0
2019-03-05,12.15,12.2,12.01,12.1,38056,8.56902982823103,8.60429332546655,8.47029203597158,8.53376633099551,53959.4807426937,0.0,1.0
2019-03-06,12.01,12.34,11.83,12.04,105043,8.47029203597158,8.703031117726,8.34334344592371,8.49145013431289,148940.133898854,0.0,1.0
2019-03-07,11.75,12.15,11.67,11.89,90516,8.28692185034688,8.56902982823103,8.23050025477005,8.38565964260633,128342.347038723,0.0,1.0
2019-03-08,11.88,12.03,11.61,11.61,47653,8.37860694315923,8.48439743486578,8.18818405808743,8.18818405808743,67567.036363033,0.0,1.0
2019-03-11,12.05,12.33,11.82,11.82,34304,8.49850283375999,8.6959784182789,8.33629074647661,8.33629074647661,48639.531937076,0.0,1.0
2019-03-12,12.0,12.27,11.88,12.05,25543,8.46323933652447,8.65366222159627,8.37860694315923,8.49850283375999,36217.3380442145,0.0,1.0
2019-03-13,12.07,12.31,11.6,12.15,36303,8.5126082326542,8.68187301938469,8.18113135864032,8.56902982823103,51473.9076466788,0.0,1.0
2019-03-14,12.28,12.28,11.98,11.98,40600,8.66071492104338,8.66071492104338,8.44913393763027,8.44913393763027,57566.6102100421,0.0,1.0
2019-03-15,12.46,13.0,12.25,12.25,114270,8.78766351109125,9.16850928123485,8.63955682270207,8.63955682270207,162023.067702008,0.0,1.0
2019-03-18,12.54,12.69,12.37,12.38,117462,8.84408510666807,8.94987559837463,8.72418921606731,8.73124191551442,166548.994297832,0.0,1.0
2019-03-19,12.53,12.85,12.4,12.7,64581,8.83703240722097,9.06271878952829,8.74534731440862,8.95692829782173,91569.1934476535,0.0,1.0
2019-03-20,12.7,12.7,12.4,12.5,46668,8.95692829782173,8.95692829782173,8.74534731440862,8.81587430887966,66170.408011878,0.0,1.0
2019-03-21,12.53,12.86,12.29,12.76,56031,8.83703240722097,9.06977148897539,8.66776762049048,8.99924449450436,79446.1757802678,0.0,1.0
2019-03-22,12.28,12.54,12.06,12.54,77692,8.66071492104338,8.84408510666807,8.5055555332071,8.84408510666807,110159.238434448,0.0,1.0
2019-03-25,12.32,12.5,12.14,12.26,27950,8.68892571883179,8.81587430887966,8.56197712878393,8.64660952214917,39630.2156495241,0.0,1.0
2019-03-26,11.89,12.45,11.81,12.41,97788,8.38565964260633,8.78061081164414,8.3292380470295,8.75240001385573,138653.292591616,0.0,1.0
2019-03-27,11.42,11.98,10.82,11.97,123391,8.05418276859246,8.44913393763027,7.63102080176623,8.44208123818316,174955.704444022,0.0,1.0
2019-03-28,11.51,11.71,11.36,11.5,97020,8.11765706361639,8.25871105255847,8.01186657190983,8.11060436416929,137564.347846756,0.0,1.0
2019-03-29,11.59,11.67,11.37,11.5,96654,8.17407865919322,8.23050025477005,8.01891927135694,8.11060436416929,137045.397616784,0.0,1.0
2019-04-01,11.96,12.14,11.65,11.7,127270,8.43502853873606,8.56197712878393,8.21639485587584,8.25165835311136,180455.726143647,0.0,1.0
2019-04-02,11.54,12.09,11.5,12.04,67350,8.1388151619577,8.52671363154841,8.11060436416929,8.49145013431289,95495.3496957226,0.0,1.0
2019-04-03,11.34,11.83,11.23,11.54,58653,7.99776117301563,8.34334344592371,7.92018147909749,8.1388151619577,83163.901198266,0.0,1.0
2019-04-04,11.4,11.46,11.23,11.32,45943,8.04007736969825,8.08239356638087,7.92018147909749,7.98365577412142,65142.4328295558,0.0,1.0
2019-04-05,11.08,11.51,11.08,11.51,40311,7.81439098739093,8.11765706361639,7.81439098739093,8.11765706361639,57156.8380339165,0.0,1.0
2019-04-08,11.14,11.26,11.1,11.12,41490,7.85670718407355,7.9413395774388,7.82849638628514,7.84260178517934,58828.5383648928,0.0,1.0
2019-04-09,10.88,11.26,10.88,11.12,53300,7.67333699844886,7.9413395774388,7.67333699844886,7.84260178517934,75573.8996107203,0.0,1.0
2019-04-10,11.0,11.13,10.87,11.02,39258,7.7579693918141,7.84965448462645,7.66628429900175,7.77207479070831,55663.7927001437,0.0,1.0
2019-04-11,10.85,11.08,10.8,10.98,43763,7.65217890010754,7.81439098739093,7.61691540287203,7.74386399291989,62051.4177985733,0.0,1.0
2019-04-12,10.7,11.14,10.68,10.84,64720,7.54638840840099,7.85670718407355,7.53228300950678,7.64512620066044,91766.2811032987,0.0,1.0
2019-04-15,10.78,10.87,10.67,10.78,59519,7.60281000397782,7.66628429900175,7.52523031005968,7.60281000397782,84391.7998298398,0.0,1.0
2019-04-16,10.59,10.84,10.5,10.76,117109,7.46880871448285,7.64512620066044,7.40533441945891,7.58870460508361,166048.476726301,0.0,1.0
2019-04-17,10.5,10.89,10.45,10.78,55322,7.40533441945891,7.68038969789596,7.37007092222339,7.60281000397782,78440.8869467969,0.0,1.0
2019-04-18,10.04,10.65,10.02,10.6,63994,7.08091024489214,7.51112491116547,7.06680484599794,7.47586141392995,90736.8880241733,0.0,1.0
2019-04-22,9.91,10.87,9.88,10.01,59268,6.98922515207979,7.66628429900175,6.96806705373848,7.05975214655083,84035.907732236,0.0,1.0
2019-04-23,9.92,10.15,9.85,9.85,81000,6.9962778515269,7.15848993881028,6.94690895539717,6.94690895539717,114849.641059444,0.0,1.0
2019-04-24,9.9,10.04,9.56,9.98,135455,6.98217245263269,7.08091024489214,6.74238067143116,7.03859404820952,192061.211477864,0.0,1.0
2019-04-25,9.84,10.01,9.39,9.86,167380,6.93985625595007,7.05975214655083,6.6224847808304,6.95396165484428,237327.566920119,0.0,1.0
2019-04-26,9.87,10.01,9.645,9.77,121467,6.96101435429138,7.05975214655083,6.80232861673155,6.89048735982034,172227.67099466,0.0,1.0
2019-04-29,9.96,10.15,9.66,9.85,180311,7.02448864931531,7.15848993881028,6.8129076659022,6.94690895539717,255662.390482338,0.0,1.0
2019-04-30,10.0,10.16,9.8,9.85,44204,7.05269944710373,7.16554263825739,6.91164545816165,6.94690895539717,62676.7102887858,0.0,1.0
2019-05-01,9.93,10.35,9.84,10.35,86977,7.003330550974,7.29954392775236,6.93985625595007,7.29954392775236,123324.410252188,0.0,1.0
2019-05-02,9.87,10.12,9.76,9.94,75272,6.96101435429138,7.13733184046897,6.88343466037324,7.01038325042111,106727.928170697,0.0,1.0
2019-05-03,10.04,10.08,9.76,9.97,256328,7.08091024489214,7.10912104268056,6.88343466037324,7.03154134876242,363446.651771421,0.0,1.0
2019-05-06,10.36,10.44,9.79,9.85,148823,7.30659662719946,7.36301822277629,6.90459275871455,6.94690895539717,211015.655943081,0.0,1.0
2019-05-07,10.1,10.27,9.81,10.27,94958,7.12322644157477,7.24312233217553,6.91869815760876,7.24312233217553,134640.644638551,0.0,1.0
2019-05-08,10.37,10.56,9.84,10.0,226801,7.31364932664656,7.44765061614154,6.93985625595007,7.05269944710373,321580.412863246,0.0,1.0
2019-05-09,10.49,10.59,10.18,10.28,207661,7.39828172001181,7.46880871448285,7.17964803715159,7.25017503162263,294441.86804994,0.0,1.0
2019-05-10,10.38,10.64,10.22,10.45,52630,7.32070202609367,7.50407221171837,7.20785883494001,7.37007092222339,74623.9087525743,0.0,1.0
2019-05-13,10.08,10.19,9.98,10.17,39136,7.10912104268056,7.1867007365987,7.03859404820952,7.17259533770449,55490.8092901529,0.0,1.0
2019-05-14,9.97,10.35,9.85,10.2,175780,7.03154134876242,7.29954392775236,6.94690895539717,7.1937534360458,249237.900067025,0.0,1.0
2019-05-15,10.03,10.1,9.62,9.88,254035,7.07385754544504,7.12322644157477,6.78469686811379,6.96806705373848,360195.414401676,0.0,1.0
2019-05-16,10.08,10.26,9.94,10.03,103305,7.10912104268056,7.23606963272842,7.01038325042111,7.07385754544504,146475.829254887,0.0,1.0
2019-05-17,9.72,10.2,9.55,9.91,142595,6.85522386258482,7.1937534360458,6.73532797198406,6.98922515207979,202184.994652733,0.0,1.0
2019-05-20,9.5,9.64,9.4,9.64,88685,6.70006447474854,6.79880226700799,6.6295374802775,6.79880226700799,125746.177992059,0.0,1.0
2019-05-21,9.9,9.96,9.49,9.49,100686,6.98217245263269,7.02448864931531,6.69301177530144,6.69301177530144,142762.357527298,0.0,1.0
2019-05-22,9.69,10.06,9.67,9.94,205222,6.83406576424351,7.09501564378635,6.8199603653493,7.01038325042111,290983.617746928,0.0,1.0
2019-05-23,9.72,9.85,9.45,9.64,96954,6.85522386258482,6.94690895539717,6.66480097751302,6.79880226700799,137470.766657745,0.0,1.0
2019-05-24,9.9,10.0,9.68,9.69,173884,6.98217245263269,7.05269944710373,6.82701306479641,6.83406576424351,246549.567728152,0.0,1.0
2019-05-28,9.81,10.11,9.8,9.98,840724,6.91869815760876,7.13027914102187,6.91164545816165,7.03859404820952,1192059.87197605,0.0,1.0
2019-05-29,10.05,10.19,9.57,9.86,320713,7.08796294433925,7.1867007365987,6.74943337087827,6.95396165484428,454737.937445646,0.0,1.0
2019-05-30,10.02,10.16,9.95,10.0,187979,7.06680484599794,7.16554263825739,7.01743594986821,7.05269944710373,266534.823169298,0.0,1.0
2019-05-31,9.98,10.16,9.83,9.99,110575,7.03859404820952,7.16554263825739,6.93280355650296,7.04564674765662,156783.939014173,0.0,1.0
2019-06-03,9.57,10.06,9.53,9.95,171403,6.74943337087827,7.09501564378635,6.72122257308985,7.01743594986821,243031.765759405,0.0,1.0
2019-06-04,9.58,9.65,9.36,9.58,83543,6.75648607032537,6.8058549664551,6.60132668248909,6.75648607032537,118455.352629989,0.0,1.0
2019-06-05,9.43,9.85,9.35,9.69,182905,6.65069557861881,6.94690895539717,6.59427398304198,6.83406576424351,259340.414789846,0.0,1.0
2019-06-06,9.37,9.51,9.15,9.4,225271,6.60837938193619,6.70711717419564,6.45321999409991,6.6295374802775,319411.030754345,0.0,1.0
2019-06-07,9.38,9.5,9.3,9.36,96567,6.6154320813833,6.70006447474854,6.55901048580647,6.60132668248909,136922.040594905,0.0,1.0
2019-06-10,9.41,9.5,9.27,9.35,110961,6.63659017972461,6.70006447474854,6.53785238746516,6.59427398304198,157331.247180209,0.0,1.0
2019-06-11,10.0,10.02,9.44,9.53,168919,7.05269944710373,7.06680484599794,6.65774827806592,6.72122257308985,239509.710100249,0.0,1.0
2019-06-12,10.7,10.81,9.89,10.31,305557,7.54638840840099,7.62396810231913,6.97511975318559,7.27133312996394,433248.293496302,0.0,1.0
2019-06-13,10.72,10.85,10.43,10.77,129426,7.5604938072952,7.65217890010754,7.35596552332919,7.59575730453071,183512.711651352,0.0,1.0
2019-06-14,10.7,10.74,10.6,10.69,79155,7.54638840840099,7.5745992061894,7.47586141392995,7.53933570895388,112233.621457534,0.0,1.0
2019-06-17,10.74,10.82,10.59,10.7,52283,7.5745992061894,7.63102080176623,7.46880871448285,7.54638840840099,74131.8985618629,0.0,1.0
2019-06-18,10.78,10.85,10.72,10.74,115351,7.60281000397782,7.65217890010754,7.5604938072952,7.5745992061894,163555.81414627,0.0,1.0
2019-06-19,10.75,10.85,10.53,10.75,90603,7.58165190563651,7.65217890010754,7.42649251780022,7.58165190563651,128465.704060602,0.0,1.0
2019-06-20,10.84,11.1,10.72,10.72,50562,7.64512620066044,7.82849638628514,7.5604938072952,7.5604938072952,71691.6981635505,0.0,1.0
2019-06-21,10.83,10.93,10.66,10.91,90624,7.63807350121334,7.70860049568437,7.51817761061257,7.69449509679017,128495.479893469,0.0,1.0
2019-06-24,10.59,10.87,10.56,10.87,47886,7.46880871448285,7.66628429900175,7.44765061614154,7.66628429900175,67897.4063181792,0.0,1.0
2019-06-25,10.24,10.59,10.08,10.54,65920,7.22196423383422,7.46880871448285,7.10912104268056,7.43354521724733,93467.7572671423,0.0,1.0
2019-06-26,10.25,10.46,10.17,10.26,185734,7.22901693328132,7.3771236216705,7.17259533770449,7.23606963272842,263351.644846108,0.0,1.0
2019-06-27,10.32,10.44,10.22,10.22,144461,7.27838582941105,7.36301822277629,7.20785883494001,7.20785883494001,204830.79008751,0.0,1.0
2019-06-28,10.48,10.51,10.35,10.35,44662,7.39122902056471,7.41238711890602,7.29954392775236,7.29954392775236,63326.1070246527,0.0,1.0
2019-07-01,11.42,11.49,10.5,10.6,550145,8.05418276859246,8.10355166472218,7.40533441945891,7.47586141392995,780048.836798119,0.0,1.0
2019-07-02,11.28,11.61,11.17,11.53,88570,7.955444976333,8.18818405808743,7.87786528241486,8.1317624625106,125583.119859691,0.0,1.0
2019-07-03,11.43,11.49,11.25,11.25,27372,8.06123546803956,8.10355166472218,7.93428687799169,7.93428687799169,38810.6712972727,0.0,1.0
2019-07-05,11.53,11.57,11.36,11.44,73838,8.1317624625106,8.15997326029901,8.01186657190983,8.06828816748666,104694.664154904,0.0,1.0
2019-07-08,11.5,11.63,11.39,11.53,88108,8.11060436416929,8.20228945698164,8.03302467025115,8.1317624625106,124928.051536611,0.0,1.0
2019-07-09,11.59,11.64,11.37,11.44,171171,8.17407865919322,8.20934215642874,8.01891927135694,8.06828816748666,242702.813701062,0.0,1.0
2019-07-10,11.62,11.69,11.4,11.6,71216,8.19523675753453,8.24460565366426,8.04007736969825,8.18113135864032,100976.938736905,0.0,1.0
2019-07-11,11.49,11.69,11.42,11.69,76126,8.10355166472218,8.24460565366426,8.05418276859246,8.24460565366426,107938.812040632,0.0,1.0
2019-07-12,11.22,11.64,11.19,11.53,52263,7.91312877965038,8.20934215642874,7.89197068130907,8.1317624625106,74103.5406257989,0.0,1.0
2019-07-15,10.82,11.25,10.8,11.15,57555,7.63102080176623,7.93428687799169,7.61691540287203,7.86375988352066,81607.0505083492,0.0,1.0
2019-07-16,10.87,10.99,10.8,10.82,133259,7.66628429900175,7.750916692367,7.61691540287203,7.63102080176623,188947.51009803,0.0,1.0
2019-07-17,10.88,11.0,10.8,10.9,32811,7.67333699844886,7.7579693918141,7.61691540287203,7.68744239734306,46522.6120098939,0.0,1.0
2019-07-18,10.95,10.97,10.73,10.91,71619,7.72270589457858,7.73681129347279,7.5675465067423,7.69449509679017,101548.351148596,0.0,1.0
2019-07-19,10.76,11.1,10.75,10.95,44765,7.58870460508361,7.82849638628514,7.58165190563651,7.72270589457858,63472.1503953827,0.0,1.0
2019-07-22,10.45,10.75,10.4,10.74,56856,7.37007092222339,7.58165190563651,7.33480742498788,7.5745992061894,80615.9406429103,0.0,1.0
2019-07-23,10.19,10.73,10.17,10.5,99449,7.1867007365987,7.5675465067423,7.17259533770449,7.40533441945891,141008.419181736,0.0,1.0
2019-07-24,10.25,10.4,10.04,10.2,49557,7.22901693328132,7.33480742498788,7.08091024489214,7.1937534360458,70266.7118763315,0.0,1.0
2019-07-25,10.11,10.52,9.99,10.3,198422,7.13027914102187,7.41943981835312,7.04564674765662,7.26428043051684,281341.919485147,0.0,1.0
2019-07-26,10.38,10.4,9.9,9.94,152819,7.32070202609367,7.33480742498788,6.98217245263269,7.01038325042111,216681.571568681,0.0,1.0
2019-07-29,10.37,10.68,10.27,10.37,67040,7.31364932664656,7.53228300950678,7.24312233217553,7.31364932664656,95055.8016867297,0.0,1.0
2019-07-30,10.23,10.61,10.21,10.3,22143,7.21491153438711,7.48291411337705,7.20080613549291,7.26428043051684,31396.4889133242,0.0,1.0
2019-07-31,10.16,10.41,10.0,10.1,297840,7.16554263825739,7.34186012443498,7.05269944710373,7.12322644157477,422306.383865984,0.0,1.0
2019-08-01,10.13,10.49,10.1,10.11,47766,7.14438453991608,7.39828172001181,7.12322644157477,7.13027914102187,67727.2587017949,0.0,1.0
2019-08-02,10.19,10.3,10.0,10.06,87673,7.1867007365987,7.26428043051684,7.05269944710373,7.09501564378635,124311.266427217,0.0,1.0
2019-08-05,9.9,10.38,9.74,10.09,123972,6.98217245263269,7.32070202609367,6.86932926147903,7.11617374212766,175779.502486683,0.0,1.0
2019-08-06,9.66,10.08,9.56,9.9,73405,6.8129076659022,7.10912104268056,6.74238067143116,6.98217245263269,104080.714839117,0.0,1.0
2019-08-07,9.54,9.62,9.37,9.62,40237,6.72827527253696,6.78469686811379,6.60837938193619,6.78469686811379,57051.9136704794,0.0,1.0
2019-08-08,9.29,9.8,9.25,9.71,94119,6.55195778635936,6.91164545816165,6.52374698857095,6.84817116313772,133451.029220664,0.0,1.0
2019-08-09,9.95,10.01,9.12,9.2,278390,7.01743594986821,7.05975214655083,6.4320618957586,6.48848349133543,394728.291043685,0.0,1.0
2019-08-12,6.16,7.6,6.11,7.6,1152042,4.3444628594159,5.36005157979883,4.30919936218038,5.36005157979883,1633476.6689556,0.0,1.0
2019-08-13,6.21,6.88,6.16,6.77,1125777,4.37972635665141,4.85225721960736,4.3444628594159,4.77467752568922,1596235.60941947,0.0,1.0
2019-08-14,5.93,6.38,5.86,6.31,593423,4.18225077213251,4.49962224725218,4.13288187600278,4.45025335112245,841412.574647139,0.0,1.0
2019-08-15,6.29,6.35,5.96,6.0,343007,4.43614795222824,4.47846414891087,4.20340887047382,4.23161966826224,486348.528776255,0.0,1.0
2019-08-16,6.32,6.5879,6.27,6.47,269623,4.45730605056956,4.64624786875746,4.42204255333404,4.56309654227611,382297.589770004,0.0,1.0
2019-08-19,5.8,6.5,5.8,6.41,296626,4.09056567932016,4.58425464061742,4.09056567932016,4.52078034559349,420585.057146896,0.0,1.0
2019-08-20,5.95,6.0,5.75,5.8,438193,4.19635617102672,4.23161966826224,4.05530218208464,4.09056567932016,621312.453885936,0.0,1.0
2019-08-21,6.05,6.22,5.93,6.0,253844,4.26688316549776,4.38677905609852,4.18225077213251,4.23161966826224,359924.596112264,0.0,1.0
2019-08-22,6.2,6.25,5.95,6.12,160919,4.37267365720431,4.40793715443983,4.19635617102672,4.31625206162748,228166.535674625,0.0,1.0
2019-08-23,5.98,6.28,5.91,6.27,92457,4.21751426936803,4.42909525278114,4.1681453732383,4.42204255333404,131094.484733741,0.0,1.0
2019-08-26,5.84,6.2,5.81,6.0,97417,4.11877647710858,4.37267365720431,4.09761837876727,4.23161966826224,138127.252877627,0.0,1.0
2019-08-27,5.54,5.86,5.4,5.86,428148,3.90719549369547,4.13288187600278,3.80845770143601,4.13288187600278,607069.680497761,0.0,1.0
2019-08-28,5.79,5.93,5.44,5.51,172458,4.08351297987306,4.18225077213251,3.83666849922443,3.88603739535415,244527.646886784,0.0,1.0
2019-08-29,5.56,6.16,5.53,5.89,264229,3.92130089258967,4.3444628594159,3.90014279424836,4.1540399743441,374649.454413528,0.0,1.0
2019-08-30,5.64,5.88,5.3,5.6,1317169,3.9777224881665,4.14698727489699,3.73793070696498,3.94951169037809,1867609.7143781,0.0,1.0
2019-09-03,5.89,6.05,5.65,5.74,2357714,4.1540399743441,4.26688316549776,3.98477518761361,4.04824948263754,3342995.14346697,0.0,1.0
2019-09-04,6.2,6.53,5.81,5.81,310285,4.37267365720431,4.60541273895873,4.09761837876727,4.09761837876727,439952.109581846,0.0,1.0
2019-09-05,6.39,6.56,6.23,6.27,196359,4.50667494669928,4.62657083730005,4.39383175554562,4.42204255333404,278416.79838014,0.0,1.0
2019-09-06,6.52,6.69,6.37,6.41,273234,4.59836003951163,4.71825593011239,4.49256954780507,4.52078034559349,387417.615126371,0.0,1.0
2019-09-09,6.38,6.73,6.35,6.51,156554,4.49962224725218,4.74646672790081,4.47846414891087,4.59130734006453,221977.416128644,0.0,1.0
2019-09-10,6.3,6.5,6.21,6.39,152922,4.44320065167535,4.58425464061742,4.37972635665141,4.50667494669928,216827.61493941,0.0,1.0
2019-09-11,6.2,6.45,6.11,6.29,306172,4.37267365720431,4.5489911433819,4.30919936218038,4.43614795222824,434120.300030272,0.0,1.0
2019-09-12,5.99,6.26,5.88,6.24,106474,4.22456696881513,4.41498985388693,4.14698727489699,4.40088445499273,150969.144224237,0.0,1.0
2019-09-13,5.78,6.21,5.76,5.97,97371,4.07646028042595,4.37972635665141,4.06235488153175,4.21046156992093,138062.02962468,0.0,1.0
2019-09-16,5.95,6.06,5.82,5.82,121603,4.19635617102672,4.27393586494486,4.10467107821437,4.10467107821437,172420.504959895,0.0,1.0
2019-09-17,5.95,6.02,5.92,5.95,116142,4.19635617102672,4.24572506715644,4.17519807268541,4.19635617102672,164677.370517604,0.0,1.0
2019-09-18,6.09,6.11,5.95,5.96,80572,4.29509396328617,4.30919936218038,4.19635617102672,4.20340887047382,114242.781227673,0.0,1.0
2019-09-19,6.15,6.23,6.07,6.09,68729,4.33741015996879,4.39383175554562,4.28098856439196,4.29509396328617,97450.6293873396,0.0,1.0
2019-09-20,6.05,6.32,6.02,6.13,47230,4.26688316549776,4.45730605056956,4.24572506715644,4.32330476107458,66967.266015278,0.0,1.0
2019-09-23,5.94,6.11,5.86,6.05,111213,4.18930347157961,4.30919936218038,4.13288187600278,4.26688316549776,157688.557174616,0.0,1.0
2019-09-24,5.73,6.07,5.71,5.96,50594,4.04119678319044,4.28098856439196,4.02709138429623,4.20340887047382,71737.0708612529,0.0,1.0
2019-09-25,5.75,5.8,5.59,5.73,89707,4.05530218208464,4.09056567932016,3.94245899093098,4.04119678319044,127195.268524932,0.0,1.0
2019-09-26,5.94,5.94,5.79,5.79,72226,4.18930347157961,4.18930347157961,4.08351297987306,4.08351297987306,102409.014508141,0.0,1.0
2019-09-27,6.13,6.21,5.82,5.95,175608,4.32330476107458,4.37972635665141,4.10467107821437,4.19635617102672,248994.021816874,0.0,1.0
2019-09-30,5.91,6.19,5.9,6.12,98041,4.1681453732383,4.36562095775721,4.1610926737912,4.31625206162748,139012.020482826,0.0,1.0
2019-10-01,5.76,5.94,5.61,5.91,70620,4.06235488153175,4.18930347157961,3.95656438982519,4.1681453732383,100131.872242196,0.0,1.0
2019-10-02,5.78,5.87,5.59,5.72,81370,4.07646028042595,4.13993457544989,3.94245899093098,4.03414408374333,115374.262876629,0.0,1.0
2019-10-03,5.6,5.89,5.57,5.7,186384,3.94951169037809,4.1540399743441,3.92835359203678,4.02003868484912,264273.277768189,0.0,1.0
2019-10-04,5.65,5.69,5.58,5.68,128519,3.98477518761361,4.01298598540202,3.93540629148388,4.00593328595492,182226.679250847,0.0,1.0
2019-10-07,5.74,5.82,5.66,5.67,314427,4.04824948263754,4.10467107821437,3.99182788706071,3.99888058650781,445825.038140712,0.0,1.0
2019-10-08,5.57,5.69,5.55,5.69,62414,3.92835359203678,4.01298598540202,3.91424819314257,4.01298598540202,88496.6110751125,0.0,1.0
2019-10-09,5.37,5.62,5.35,5.6,170779,3.7872996030947,3.9636170892723,3.77319420420049,3.94951169037809,242146.998154207,0.0,1.0
2019-10-10,5.47,5.49,5.32,5.4,69824,3.85782659756574,3.87193199645995,3.75203610585918,3.80845770143601,99003.2263868468,0.0,1.0
2019-10-11,5.53,5.63,5.48,5.48,51600,3.90014279424836,3.9706697887194,3.86487929701284,3.86487929701284,73163.4750452752,0.0,1.0
2019-10-14,5.34,5.51,5.33,5.44,42263,3.76614150475339,3.88603739535415,3.75908880530629,3.83666849922443,59924.5725937688,0.0,1.0
2019-10-15,5.23,5.35,5.23,5.35,154001,3.68856181083525,3.77319420420049,3.68856181083525,3.77319420420049,218357.525590066,0.0,1.0
2019-10-16,5.13,5.27,5.04,5.25,134656,3.61803481636421,3.71677260862366,3.55456052134028,3.70266720972946,190928.311932104,0.0,1.0
2019-10-17,5.05,5.21,5.03,5.16,118644,3.56161322078738,3.67445641194104,3.54750782189318,3.63919291470552,168224.948319218,0.0,1.0
2019-10-18,4.99,5.15,4.98,5.05,137845,3.51929702410476,3.63214021525842,3.51224432465766,3.56161322078738,195449.984837519,0.0,1.0
2019-10-21,5.09,5.09,4.98,5.0,481623,3.5898240185758,3.5898240185758,3.51224432465766,3.52634972355186,682891.712049042,0.0,1.0
2019-10-22,5.1,5.26,5.05,5.15,148820,3.5968767180229,3.70971990917656,3.56161322078738,3.63214021525842,211011.402252672,0.0,1.0
2019-10-23,5.11,5.47,5.01,5.1,177290,3.60392941747001,3.85782659756574,3.53340242299897,3.5968767180229,251378.924239861,0.0,1.0
2019-10-24,5.05,5.19,5.01,5.15,75676,3.56161322078738,3.66035101304684,3.53340242299897,3.63214021525842,107300.758479191,0.0,1.0
2019-10-25,5.05,5.18,5.01,5.05,137763,3.56161322078738,3.65329831359973,3.53340242299897,3.56161322078738,195333.717299656,0.0,1.0
2019-10-28,4.97,5.24,4.94,5.05,150912,3.50519162521055,3.69561451028235,3.48403352686924,3.56161322078738,213977.642364973,0.0,1.0
2019-10-29,5.05,5.11,4.87,4.95,101499,3.56161322078738,3.60392941747001,3.43466463073952,3.49108622631635,143915.107628302,0.0,1.0
2019-10-30,4.95,5.1,4.87,5.04,196324,3.49108622631635,3.5968767180229,3.43466463073952,3.55456052134028,278367.171992027,0.0,1.0
2019-10-31,5.12,5.17,4.94,4.94,227709,3.61098211691711,3.64624561415263,3.48403352686924,3.48403352686924,322867.863160554,0.0,1.0
2019-11-01,4.99,5.24,4.93,5.12,298355,3.51929702410476,3.69561451028235,3.47698082742214,3.61098211691711,423036.600719634,0.0,1.0
2019-11-04,5.14,5.21,5.1,5.16,116988,3.62508751581132,3.67445641194104,3.5968767180229,3.63919291470552,165876.911213113,0.0,1.0
2019-11-05,5.23,5.31,5.14,5.18,103466,3.68856181083525,3.74498340641208,3.62508751581132,3.65329831359973,146704.110640202,0.0,1.0
2019-11-06,5.0,5.32,4.97,5.26,135784,3.52634972355186,3.75203610585918,3.50519162521055,3.70971990917656,192527.699526118,0.0,1.0
2019-11-07,4.89,5.09,4.89,5.01,138547,3.44877002963372,3.5898240185758,3.44877002963372,3.53340242299897,196445.348393367,0.0,1.0
2019-11-08,4.71,5.0,4.7,4.93,130717,3.32182143958586,3.52634972355186,3.31476874013875,3.47698082742214,185343.216424287,0.0,1.0
2019-11-11,4.6,4.78,4.51,4.78,183539,3.24424174566771,3.37119033571558,3.18076745064378,3.37119033571558,260239.361363077,0.0,1.0
2019-11-12,4.38,4.62,4.35,4.6,159677,3.17128222155686,3.34505111040929,3.1495611104503,3.33057036967158,220537.060765489,0.0,1.0266098
2019-11-13,4.3,4.43,4.23,4.43,143225,3.11335925860605,3.20748407340111,3.06267666602409,3.20748407340111,197814.466254609,0.0,1.0
2019-11-14,4.19,4.43,4.19,4.28,141207,3.03371518454868,3.20748407340111,3.03371518454868,3.09887851786834,195027.316016161,0.0,1.0
2019-11-15,4.09,4.34,4.06,4.34,249458,2.96131148086017,3.14232074008145,2.93959036975361,3.14232074008145,344537.623480134,0.0,1.0
2019-11-18,4.23,4.24,4.06,4.1,98646,3.06267666602409,3.06991703639294,2.93959036975361,2.96855185122902,136244.411507433,0.0,1.0
2019-11-19,4.45,4.52,4.22,4.27,118317,3.22196481413881,3.27264740672077,3.05543629565523,3.09163814749949,163412.911180636,0.0,1.0
2019-11-20,4.63,4.81,4.46,4.46,234183,3.35229148077814,3.48261814741746,3.22920518450767,3.22920518450767,323440.636417546,0.0,1.0
2019-11-21,4.61,4.72,4.48,4.65,311923,3.33781074004043,3.4174548140978,3.24368592524537,3.36677222151584,430810.834404165,0.0,1.0
2019-11-22,4.71,4.75,4.56,4.6,173554,3.41021444372895,3.43917592520435,3.30160888819618,3.33057036967158,239703.207375475,0.0,1.0
2019-11-25,5.6,5.6,5.05,5.09,1089751,4.05460740655671,4.05460740655671,3.65638703626989,3.6853485177453,1505103.94425154,0.0,1.0
2019-11-26,5.48,5.95,5.43,5.93,552065,3.9677229621305,4.3080203694665,3.93152111028624,4.2935396287288,762481.712779547,0.0,1.0
2019-11-27,5.67,5.81,5.48,5.57,363773,4.10528999913867,4.20665518430259,3.9677229621305,4.03288629545016,502423.193107613,0.0,1.0
2019-11-29,5.75,5.85,5.55,5.74,236497,4.16321296208948,4.23561666577799,4.01840555471245,4.15597259172063,326636.605521496,0.0,1.0
2019-12-02,5.55,5.85,5.51,5.85,325831,4.01840555471245,4.23561666577799,3.98944407323705,4.23561666577799,450019.796503443,0.0,1.0
2019-12-03,5.39,5.6,5.35,5.56,228007,3.90255962881083,4.05460740655671,3.87359814733543,4.0256459250813,314910.686034663,0.0,1.0
2019-12-04,5.72,5.75,5.31,5.42,179744,4.14149185098293,4.16321296208948,3.84463666586002,3.92428073991739,248252.49378578,0.0,1.0
2019-12-05,5.55,5.71,5.54,5.7,136333,4.01840555471245,4.13425148061407,4.0111651843436,4.12701111024522,188295.616183555,0.0,1.0
2019-12-06,5.59,5.69,5.54,5.56,194274,4.04736703618786,4.11977073987637,4.0111651843436,4.0256459250813,268320.527960537,0.0,1.0
2019-12-09,5.45,5.85,5.43,5.73,425573,3.94600185102394,4.23561666577799,3.93152111028624,4.14873222135178,587777.942729082,0.0,1.0
2019-12-10,5.23,5.47,5.2,5.45,184115,3.78671370290921,3.96048259176164,3.76499259180266,3.94600185102394,254289.477775998,0.0,1.0
2019-12-11,5.39,5.39,5.22,5.25,216820,3.90255962881083,3.90255962881083,3.77947333254036,3.80119444364692,299459.818979399,0.0,1.0
2019-12-12,5.24,5.37,5.23,5.37,293233,3.79395407327806,3.88807888807313,3.78671370290921,3.88807888807313,404997.237795342,0.0,1.0
2019-12-13,5.67,5.75,5.25,5.26,336517,4.10528999913867,4.16321296208948,3.80119444364692,3.80843481401577,464778.71000595,0.0,1.0
2019-12-16,5.78,5.82,5.53,5.67,277562,4.18493407319603,4.21389555467144,4.00392481397475,4.10528999913867,383353.317385665,0.0,1.0
2019-12-17,5.74,5.82,5.61,5.8,220196,4.15597259172063,4.21389555467144,4.06184777692556,4.19941481393374,304122.563877814,0.0,1.0
2019-12-18,6.19,6.33,5.66,5.75,487762,4.48178925831894,4.58315444348285,4.09804962876982,4.16321296208948,673669.957683927,0.0,1.0
2019-12-19,6.42,6.45,6.13,6.2,440822,4.64831777680251,4.67003888790907,4.43834703610583,4.48902962868779,608839.020026457,0.0,1.0
2019-12-20,6.91,6.95,6.45,6.47,621991,5.00309592487623,5.03205740635163,4.67003888790907,4.68451962864677,859059.645174868,0.0,1.0
2019-12-23,7.16,7.4,7.0,7.2,709406,5.18410518409751,5.35787407294994,5.06825925819589,5.21306666557291,979792.419255138,0.0,1.0
2019-12-24,7.38,7.58,7.19,7.23,397612,5.34339333221224,5.48820073958926,5.20582629520406,5.23478777667947,549159.752532222,0.0,1.0
2019-12-26,7.66,7.72,7.4,7.46,458158,5.54612370254007,5.58956592475318,5.35787407294994,5.40131629516305,632782.546554576,0.0,1.0
2019-12-27,7.34,7.8,7.16,7.8,511800,5.31443185073683,5.64748888770399,5.18410518409751,5.64748888770399,706869.916768085,0.0,1.0
2019-12-30,7.19,7.39,6.91,7.35,396279,5.20582629520406,5.35063370258109,5.00309592487623,5.32167222110568,547318.686492653,0.0,1.0
2019-12-31,7.04,7.36,7.0,7.17,132397,5.09722073967129,5.32891259147453,5.06825925819589,5.19134555446636,182859.430188246,0.0,1.0
2020-01-02,6.81,7.1,6.74,7.03,277418,4.93069222118771,5.1406629618844,4.88000962860576,5.08998036930244,383154.432532178,0.0,1.0
2020-01-03,6.52,6.77,6.46,6.67,257261,4.72072148049103,4.90173073971231,4.67727925827792,4.8293270360238,355314.696478456,0.0,1.0
2020-01-06,6.59,6.62,6.42,6.5,222335,4.77140407307299,4.79312518417954,4.64831777680251,4.70624073975332,307076.832638984,0.0,1.0
2020-01-07,6.7,6.75,6.53,6.59,157318,4.85104814713035,4.88724999897461,4.72796185085988,4.77140407307299,217278.940144825,0.0,1.0
2020-01-08,6.4,6.75,6.39,6.69,181014,4.63383703606481,4.88724999897461,4.62659666569596,4.8438077767615,250006.54770195,0.0,1.0
2020-01-09,6.26,6.4,6.18,6.4,212747,4.53247185090089,4.63383703606481,4.47454888795008,4.63383703606481,293834.416144314,0.0,1.0
2020-01-10,6.32,6.39,6.07,6.3,220960,4.575914073114,4.62659666569596,4.39490481389272,4.5614333323763,305177.758517147,0.0,1.0
2020-01-13,6.44,6.62,6.14,6.35,203938,4.66279851754022,4.79312518417954,4.44558740647468,4.59763518422055,281667.911461214,0.0,1.0
2020-01-14,6.1,6.42,6.1,6.42,143284,4.41662592499927,4.64831777680251,4.41662592499927,4.64831777680251,197895.953798746,0.0,1.0
2020-01-15,6.14,6.34,6.02,6.14,165242,4.44558740647468,4.5903948138517,4.35870296204846,4.44558740647468,228223.131665869,0.0,1.0
2020-01-16,6.18,6.38,6.18,6.2,167507,4.47454888795008,4.61935629532711,4.47454888795008,4.48902962868779,231351.424673841,0.0,1.0
2020-01-17,6.15,6.29,6.12,6.23,136414,4.45282777684353,4.55419296200745,4.43110666573698,4.51075073979434,188407.488913641,0.0,1.0
2020-01-21,6.02,6.23,6.0,6.16,183309,4.35870296204846,4.51075073979434,4.34422222131076,4.46006814721238,253176.275054398,0.0,1.0
2020-01-22,6.12,6.17,5.9,6.05,238627,4.43110666573698,4.46730851758123,4.27181851762225,4.38042407315502,329578.443979323,0.0,1.0
2020-01-23,6.04,6.2,5.95,6.14,111126,4.37318370278617,4.48902962868779,4.3080203694665,4.44558740647468,153481.098809633,0.0,1.0
2020-01-24,6.07,6.15,5.99,6.01,102979,4.39490481389272,4.45282777684353,4.33698185094191,4.35146259167961,142228.911994647,0.0,1.0
2020-01-27,5.81,6.07,5.52,6.07,369605,4.20665518430259,4.39490481389272,3.9966844436059,4.39490481389272,510478.029673833,0.0,1.0
2020-01-28,6.0,6.07,5.84,5.84,201601,4.34422222131076,4.39490481389272,4.22837629540914,4.22837629540914,278440.1760265,0.0,1.0
2020-01-29,5.92,6.08,5.86,6.05,177511,4.28629925835995,4.40214518426157,4.24285703614684,4.38042407315502,245168.397411918,0.0,1.0
2020-01-30,5.73,5.91,5.61,5.87,247730,4.14873222135178,4.2790588879911,4.06184777692556,4.25009740651569,342151.005238291,0.0,1.0
2020-01-31,5.62,5.7,5.51,5.7,208976,4.06908814729441,4.12701111024522,3.98944407323705,4.12701111024522,288626.119043625,0.0,1.0
2020-02-03,5.7,5.77,5.62,5.65,230182,4.12701111024522,4.17769370282718,4.06908814729441,4.09080925840097,317914.676009205,0.0,1.0
2020-02-04,5.39,5.85,5.37,5.8,275879,3.90255962881083,4.23561666577799,3.88807888807313,4.19941481393374,381028.850660536,0.0,1.0
2020-02-05,5.2,5.44,5.18,5.4,233838,3.76499259180266,3.93876148065509,3.75051185106496,3.90979999917969,322964.141456067,0.0,1.0
2020-02-06,4.97,5.28,4.97,5.2,468306,3.59846407331908,3.82291555475347,3.59846407331908,3.76499259180266,646798.40414614,0.0,1.0
2020-02-07,5.08,5.23,4.96,4.96,213635,3.67810814737644,3.78671370290921,3.59122370295023,3.59122370295023,295060.872740816,0.0,1.0
2020-02-10,5.14,5.21,5.09,5.09,111514,3.72155036958955,3.77223296217151,3.6853485177453,3.6853485177453,154016.982998195,0.0,1.0
2020-02-11,4.98,5.2,4.89,5.2,235828,3.60570444368793,3.76499259180266,3.54054111036827,3.76499259180266,325712.619639672,0.0,1.0
2020-02-12,5.02,5.1,4.95,4.95,185783,3.63466592516334,3.69258888811415,3.58398333258138,3.58398333258138,256593.227328888,0.0,1.0
2020-02-13,4.88,5.08,4.81,5.0,196424,3.53330073999942,3.67810814737644,3.48261814741746,3.62018518442563,271289.989314682,0.0,1.0
2020-02-14,4.79,5.02,4.77,4.94,175983,3.46813740667976,3.63466592516334,3.45365666594205,3.57674296221253,243058.008133251,0.0,1.0
2020-02-18,4.87,4.93,4.76,4.8,159945,3.52606036963057,3.56950259184367,3.4464162955732,3.47537777704861,220907.207576145,0.0,1.0
2020-02-19,4.87,5.0,4.83,4.88,148418,3.52606036963057,3.62018518442563,3.49709888815516,3.53330073999942,204986.751283481,0.0,1.0
2020-02-20,5.07,5.19,4.86,4.88,204715,3.67086777700759,3.75775222143381,3.51881999926172,3.53330073999942,282741.060983155,0.0,1.0
2020-02-21,5.07,5.12,4.95,5.08,102709,3.67086777700759,3.70706962885185,3.58398333258138,3.67810814737644,141856.00289436,0.0,1.0
2020-02-24,5.04,5.2,4.97,5.14,477734,3.64914666590104,3.76499259180266,3.59846407331908,3.72155036958955,659819.837470269,0.0,1.0
2020-02-25,5.0,5.14,4.95,5.07,263548,3.62018518442563,3.72155036958955,3.58398333258138,3.67086777700759,363997.953935903,0.0,1.0
2020-02-26,4.98,5.16,4.87,5.01,227511,3.60570444368793,3.73603111032725,3.52606036963057,3.62742555479449,314225.638205986,0.0,1.0
2020-02-27,4.86,5.01,4.85,4.89,276416,3.51881999926172,3.62742555479449,3.51157962889286,3.54054111036827,381770.525426664,0.0,1.0
2020-02-28,4.83,4.86,4.7,4.78,395814,3.49709888815516,3.51881999926172,3.4029740733601,3.46089703631091,546676.454153268,0.0,1.0
2020-03-02,4.98,5.02,4.8,4.85,257698,3.60570444368793,3.63466592516334,3.47537777704861,3.51157962889286,355918.256762997,0.0,1.0
2020-03-03,5.0,5.22,4.99,4.99,172066,3.62018518442563,3.77947333254036,3.61294481405678,3.61294481405678,237648.063889444,0.0,1.0
2020-03-04,5.03,5.13,5.01,5.06,153330,3.64190629553219,3.7143099992207,3.62742555479449,3.66362740663874,211770.93461909,0.0,1.0
2020-03-05,4.96,5.01,4.88,4.98,162120,3.59122370295023,3.62742555479449,3.53330073999942,3.60570444368793,223911.197550687,0.0,1.0
2020-03-06,4.87,4.96,4.76,4.87,134052,3.52606036963057,3.59122370295023,3.4464162955732,3.52606036963057,185145.224858529,0.0,1.0
2020-03-09,4.27,4.73,4.21,4.7,380769,3.09163814749949,3.42469518446665,3.04819592528638,3.4029740733601,525897.130398333,0.0,1.0
2020-03-10,4.65,4.68,4.25,4.32,246332,3.36677222151584,3.38849333262239,3.07715740676179,3.12783999934375,340220.164785689,0.0,1.0
2020-03-11,4.17,4.51,4.08,4.5,269159,3.01923444381098,3.26540703635192,2.95407111049132,3.25816666598307,371747.557497813,0.0,1.0
2020-03-12,3.78,3.9,3.62,3.77,484520,2.73685999942578,2.82374444385199,2.62101407352416,2.72961962905693,669192.286190841,0.0,1.0
2020-03-13,3.71,4.02,3.53,3.84,377038,2.68617740684382,2.91062888827821,2.5558507402045,2.78030222163889,520744.079090279,0.0,1.0
2020-03-16,3.31,3.44,3.0,3.25,356041,2.39656259208977,2.49068740688484,2.17211111065538,2.35312036987666,491744.181391218,0.0,1.0
2020-03-17,3.42,3.54,3.1,3.22,392403,2.47620666614713,2.56309111057335,2.24451481434389,2.33139925877011,541965.369186298,0.0,1.0
2020-03-18,2.8,3.18,2.76,3.13,543286,2.02730370327835,2.3024377772947,1.99834222180295,2.26623592545045,750356.642440927,0.0,1.0
2020-03-19,2.62,2.92,2.62,2.77,273363,1.89697703663903,2.11418814770457,1.89697703663903,2.0055825921718,377553.890303779,0.0,1.0
2020-03-20,2.75,2.91,2.62,2.73,352530,1.9911018514341,2.10694777733572,1.89697703663903,1.9766211106964,486894.981942658,0.0,1.0
2020-03-23,2.39,2.72,2.32,2.71,393468,1.73044851815545,1.96938074032754,1.67976592557349,1.96214036995869,543436.288415211,0.0,1.0
2020-03-24,2.54,2.63,2.34,2.4,368389,1.83905407368822,1.90421740700788,1.6942466663112,1.7376888885243,508798.557577722,0.0,1.0
2020-03-25,3.22,3.34,2.55,2.55,459823,2.33139925877011,2.41828370319632,1.84629444405707,1.84629444405707,635082.152673018,0.0,1.0
2020-03-26,3.33,3.59,3.12,3.19,244732,2.41104333282747,2.59929296241761,2.2589955550816,2.30967814766355,338010.333080279,0.0,1.0
2020-03-27,3.1,3.48,2.95,3.3,232997,2.24451481434389,2.51964888836024,2.13590925881112,2.38932222172092,321802.598665912,0.0,1.0
2020-03-30,3.18,3.25,3.08,3.1,75605,2.3024377772947,2.35312036987666,2.23003407360619,2.24451481434389,104421.453804711,0.0,1.0
2020-03-31,3.48,3.53,3.18,3.19,193171,2.51964888836024,2.5558507402045,2.3024377772947,2.30967814766355,266797.12522862,0.0,1.0
2020-04-01,3.36,3.37,3.16,3.37,139423,2.43276444393403,2.44000481430288,2.287957036557,2.44000481430288,192563.353664628,0.0,1.0
2020-04-02,3.21,3.39,3.11,3.37,124995,2.32415888840126,2.45448555504058,2.25175518471274,2.44000481430288,172636.196261091,0.0,1.0
2020-04-03,3.12,3.24,2.98,3.23,217355,2.2589955550816,2.34587999950781,2.15763036991768,2.33863962913896,300198.731455894,0.0,1.0
2020-04-06,3.08,3.38,3.04,3.2,122643,2.23003407360619,2.44724518467173,2.20107259213079,2.31691851803241,169387.743654139,0.0,1.0
2020-04-07,3.2,3.33,3.06,3.2,247576,2.31691851803241,2.41104333282747,2.21555333286849,2.31691851803241,341938.308936645,0.0,1.0
2020-04-08,3.29,3.38,3.22,3.22,114987,2.38208185135207,2.44724518467173,2.33139925877011,2.33139925877011,158813.698943751,0.0,1.0
2020-04-09,3.42,3.67,3.26,3.4,193216,2.47620666614713,2.65721592536842,2.36036074024551,2.46172592540943,266859.276745335,0.0,1.0
2020-04-13,3.3,3.46,3.27,3.46,96945,2.38932222172092,2.50516814762254,2.36760111061436,2.50516814762254,133895.084175619,0.0,1.0
2020-04-14,3.3,3.65,3.28,3.52,86994,2.38932222172092,2.64273518463071,2.37484148098322,2.54861036983565,120151.312112784,0.0,1.0
2020-04-15,3.14,3.3,3.05,3.26,137892,2.2734762958193,2.38932222172092,2.20831296249964,2.36036074024551,190448.820951514,0.0,1.0
2020-04-16,3.23,3.32,2.99,3.14,121250,2.33863962913896,2.40380296245862,2.16487074028653,2.2734762958193,167463.808925616,0.0,1.0
2020-04-17,3.21,3.55,3.18,3.3,90582,2.32415888840126,2.5703314809422,2.3024377772947,2.38932222172092,125106.859712166,0.0,1.0
2020-04-20,3.01,3.3,3.01,3.08,277299,2.17935148102423,2.38932222172092,2.17935148102423,2.23003407360619,382990.076299088,0.0,1.0
2020-04-21,2.93,3.15,2.9,3.06,183816,2.12142851807342,2.28071666618815,2.09970740696687,2.21555333286849,253876.51547605,0.0,1.0
2020-04-22,2.9,3.08,2.87,2.99,125940,2.09970740696687,2.23003407360619,2.07798629586031,2.16487074028653,173941.378112099,0.0,1.0
2020-04-23,2.96,3.06,2.87,2.98,91368,2.14314962917998,2.21555333286849,2.07798629586031,2.15763036991768,126192.439537449,0.0,1.0
2020-04-24,2.9,2.99,2.82,2.99,84094,2.09970740696687,2.16487074028653,2.04178444401606,2.16487074028653,116145.992146728,0.0,1.0
2020-04-27,2.98,3.07,2.9,2.94,205800,2.15763036991768,2.22279370323734,2.09970740696687,2.12866888844227,284239.603108385,0.0,1.0
2020-04-28,3.03,3.08,2.94,3.06,295526,2.19383222176193,2.23003407360619,2.12866888844227,2.21555333286849,408164.202858158,0.0,1.0
2020-04-29,3.18,3.31,3.06,3.06,300946,2.3024377772947,2.39656259208977,2.21555333286849,2.21555333286849,415650.007760235,0.0,1.0
2020-04-30,3.17,3.22,3.05,3.17,162274,2.29519740692585,2.33139925877011,2.20831296249964,2.29519740692585,224123.893852333,0.0,1.0
2020-05-01,2.95,3.14,2.82,3.14,248809,2.13590925881112,2.2734762958193,2.04178444401606,2.2734762958193,343641.260494628,0.0,1.0
2020-05-04,3.07,3.1,2.87,2.89,158854,2.22279370323734,2.24451481434389,2.07798629586031,2.09246703659802,219400.378582019,0.0,1.0
2020-05-05,2.95,3.22,2.88,3.11,225020,2.13590925881112,2.33139925877011,2.08522666622917,2.25175518471274,310785.206469626,0.0,1.0
2020-05-06,2.82,2.99,2.81,2.95,270396,2.04178444401606,2.16487074028653,2.03454407364721,2.13590925881112,373456.033635058,0.0,1.0
2020-05-07,2.93,3.07,2.83,2.85,258674,2.12142851807342,2.22279370323734,2.04902481438491,2.06350555512261,357266.254103297,0.0,1.0
2020-05-08,3.21,3.23,2.92,3.02,189589,2.32415888840126,2.33863962913896,2.11418814770457,2.18659185139308,261849.864498132,0.0,1.0
2020-05-11,3.43,3.45,3.02,3.19,188268,2.48344703651598,2.49792777725369,2.18659185139308,2.30967814766355,260025.372196354,0.0,1.0
2020-05-12,3.72,3.79,3.38,3.42,324497,2.69341777721267,2.74410036979463,2.44724518467173,2.47620666614713,448177.349319057,0.0,1.0
2020-05-13,3.39,3.78,3.34,3.78,276746,2.45448555504058,2.73685999942578,2.41828370319632,2.73685999942578,382226.303215905,0.0,1.0
2020-05-14,3.2,3.38,3.12,3.33,285939,2.31691851803241,2.44724518467173,2.2589955550816,2.41104333282747,394923.167508302,0.0,1.0
2020-05-15,3.22,3.35,3.13,3.2,248707,2.33139925877011,2.42552407356518,2.26623592545045,2.31691851803241,343500.383723407,0.0,1.0
2020-05-18,3.45,3.54,3.3,3.35,245766,2.49792777725369,2.56309111057335,2.38932222172092,2.42552407356518,339438.4368199,0.0,1.0
2020-05-19,3.49,3.63,3.37,3.45,108484,2.52688925872909,2.62825444389301,2.44000481430288,2.49792777725369,149832.114206075,0.0,1.0
2020-05-20,3.57,3.67,3.41,3.49,105521,2.5848122216799,2.65721592536842,2.46896629577828,2.52688925872909,145739.782116618,0.0,1.0
2020-05-21,3.52,3.65,3.41,3.55,191218,2.54861036983565,2.64273518463071,2.46896629577828,2.5703314809422,264099.749403203,0.0,1.0
2020-05-22,3.51,3.61,3.34,3.51,188200,2.5413699994668,2.61377370315531,2.41828370319632,2.5413699994668,259931.454348873,0.0,1.0
2020-05-26,3.51,3.8,3.51,3.56,130693,2.5413699994668,2.75134074016348,2.5413699994668,2.57757185131105,180505.959421983,0.0,1.0
2020-05-27,3.6,3.65,3.44,3.6,212054,2.60653333278646,2.64273518463071,2.49068740688484,2.60653333278646,292877.282786907,0.0,1.0
2020-05-28,3.44,3.61,3.36,3.61,160922,2.49068740688484,2.61377370315531,2.43276444393403,2.61377370315531,222256.586061261,0.0,1.0
2020-05-29,3.21,3.48,3.14,3.48,755265,2.32415888840126,2.51964888836024,2.2734762958193,2.51964888836024,1043130.33936664,0.0,1.0
2020-06-01,3.45,3.48,3.11,3.11,219215,2.49792777725369,2.51964888836024,2.25175518471274,2.25175518471274,302767.660813434,0.0,1.0
2020-06-02,3.69,3.74,3.46,3.49,151350,2.67169666610612,2.70789851795037,2.50516814762254,2.52688925872909,209036.267883645,0.0,1.0
2020-06-03,3.95,3.98,3.66,3.8,191823,2.85994629569625,2.8816674068028,2.64997555499956,2.75134074016348,264935.342016812,0.0,1.0
2020-06-04,3.92,4.01,3.86,3.92,197230,2.8382251845897,2.90338851790936,2.79478296237659,2.8382251845897,272403.192036282,0.0,1.0
2020-06-05,4.02,4.2,4.0,4.04,173994,2.91062888827821,3.04095555491753,2.89614814754051,2.92510962901591,240310.911094463,0.0,1.0
2020-06-08,4.29,4.31,4.0,4.09,302681,3.10611888823719,3.1205996289749,2.89614814754051,2.96131148086017,418046.294015789,0.0,1.0
2020-06-09,4.12,4.32,4.04,4.19,115243,2.98303259196672,3.12783999934375,2.92510962901591,3.03371518454868,159167.272016617,0.0,1.0
2020-06-10,3.93,4.12,3.8,4.08,221825,2.84546555495855,2.98303259196672,2.75134074016348,2.95407111049132,306372.448782884,0.0,1.0
2020-06-11,3.59,3.78,3.57,3.72,183677,2.59929296241761,2.73685999942578,2.5848122216799,2.69341777721267,253684.536346642,0.0,1.0
2020-06-12,3.6,3.79,3.52,3.7,268048,2.60653333278646,2.74410036979463,2.54861036983565,2.67893703647497,370213.105607369,0.0,1.0
2020-06-15,3.41,3.61,3.36,3.54,122926,2.46896629577828,2.61377370315531,2.43276444393403,2.56309111057335,169778.607637033,0.0,1.0
2020-06-16,3.5,3.9,3.43,3.9,303634,2.53412962909794,2.82374444385199,2.48344703651598,2.82374444385199,419362.525025324,0.0,1.0
2020-06-17,3.47,3.57,3.35,3.49,153319,2.51240851799139,2.5848122216799,2.42552407356518,2.52688925872909,211755.742026116,0.0,1.0
2020-06-18,3.19,3.48,3.19,3.44,254447,2.30967814766355,2.51964888836024,2.30967814766355,2.49068740688484,351428.154966567,0.0,1.0
2020-06-19,3.31,3.33,3.14,3.2,628393,2.39656259208977,2.41104333282747,2.2734762958193,2.31691851803241,867901.734286141,0.0,1.0
2020-06-22,3.18,3.38,3.1,3.34,113314,2.3024377772947,2.44724518467173,2.24451481434389,2.41828370319632,156503.043666782,0.0,1.0
2020-06-23,3.21,3.39,3.16,3.2,227152,2.32415888840126,2.45448555504058,2.287957036557,2.31691851803241,313729.807217084,0.0,1.0
2020-06-24,3.1,3.27,3.04,3.17,144699,2.24451481434389,2.36760111061436,2.20107259213079,2.29519740692585,199850.273713218,0.0,1.0
2020-06-25,3.27,3.35,3.02,3.16,335947,2.36760111061436,2.42552407356518,2.18659185139308,2.287957036557,463991.457460899,0.0,1.0
2020-06-26,3.15,3.31,3.1,3.31,114395,2.28071666618815,2.39656259208977,2.24451481434389,2.39656259208977,157996.061212749,0.0,1.0
2020-06-29,3.07,3.22,3.06,3.17,200082,2.22279370323734,2.33139925877011,2.21555333286849,2.29519740692585,276342.217051176,0.0,1.0
2020-06-30,2.96,3.11,2.88,3.08,312024,2.14314962917998,2.25175518471274,2.08522666622917,2.23003407360619,430950.330030567,0.0,1.0
2020-07-01,2.96,3.04,2.9,2.96,173823,2.14314962917998,2.20107259213079,2.09970740696687,2.14314962917998,240074.735330947,0.0,1.0
2020-07-02,2.99,3.07,2.91,2.95,143891,2.16487074028653,2.22279370323734,2.10694777733572,2.13590925881112,198734.308701986,0.0,1.0
2020-07-06,4.18,4.25,3.01,3.01,1851005,3.02647481417983,3.07715740676179,2.17935148102423,2.17935148102423,2556505.95992049,0.0,1.0
2020-07-07,3.73,4.02,3.57,3.88,364818,2.70065814758152,2.91062888827821,2.5848122216799,2.80926370311429,503866.48944021,0.0,1.0
2020-07-08,3.67,3.74,3.52,3.73,208793,2.65721592536842,2.70789851795037,2.54861036983565,2.70065814758152,288373.369542318,0.0,1.0
2020-07-09,3.44,3.65,3.37,3.65,136197,2.49068740688484,2.64273518463071,2.44000481430288,2.64273518463071,188107.780488594,0.0,1.0
2020-07-10,3.51,3.65,3.32,3.46,321811,2.5413699994668,2.64273518463071,2.40380296245862,2.50516814762254,444467.594343598,0.0,1.0
2020-07-13,3.61,3.84,3.49,3.57,275128,2.61377370315531,2.78030222163889,2.52688925872909,2.5848122216799,379991.610903809,0.0,1.0
2020-07-14,3.55,3.61,3.49,3.59,59808,2.5703314809422,2.61377370315531,2.52688925872909,2.59929296241761,82603.5091482329,0.0,1.0
2020-07-15,3.61,3.76,3.59,3.63,191936,2.61377370315531,2.72237925868808,2.59929296241761,2.62825444389301,265091.411381006,0.0,1.0
2020-07-16,3.6,3.66,3.56,3.6,20188,2.60653333278646,2.64997555499956,2.57757185131105,2.60653333278646,27882.551543013,0.0,1.0
2020-07-17,3.65,3.72,3.52,3.72,118290,2.64273518463071,2.69341777721267,2.54861036983565,2.69341777721267,163375.620270607,0.0,1.0
2020-07-20,3.58,3.71,3.55,3.65,171035,2.59205259204875,2.68617740684382,2.5703314809422,2.64273518463071,236224.10358427,0.0,1.0
2020-07-21,3.55,3.79,3.54,3.63,420742,2.5703314809422,2.74410036979463,2.56309111057335,2.62825444389301,581105.632123559,0.0,1.0
2020-07-22,3.64,3.7,3.53,3.57,484143,2.63549481426186,2.67893703647497,2.5558507402045,2.5848122216799,668671.594595254,0.0,1.0
2020-07-23,3.83,3.92,3.61,3.66,526222,2.77306185127004,2.8382251845897,2.61377370315531,2.64997555499956,726788.787302724,0.0,1.0
2020-07-24,3.81,3.86,3.73,3.83,135812,2.75858111053233,2.79478296237659,2.70065814758152,2.77306185127004,187576.039734481,0.0,1.0
2020-07-27,4.08,4.135,3.84,3.84,187747,2.95407111049132,2.99389314752,2.78030222163889,2.78030222163889,259305.795747279,0.0,1.0
2020-07-28,4.0,4.1499,3.99,4.06,214432,2.89614814754051,3.00468129936959,2.88890777717166,2.93959036975361,296161.645159073,0.0,1.0
2020-07-29,3.96,4.14,3.935,4.03,117062,2.8671866660651,2.99751333270442,2.84908574014297,2.91786925864706,161679.574436705,0.0,1.0
2020-07-30,3.73,3.92,3.72,3.92,146639,2.70065814758152,2.8382251845897,2.69341777721267,2.8382251845897,202529.694656028,0.0,1.0
2020-07-31,3.66,3.8049,3.65,3.74,135579,2.64997555499956,2.75488852164422,2.64273518463071,2.70789851795037,187254.23299238,0.0,1.0
2020-08-03,3.97,4.03,3.51,3.61,331895,2.87442703643395,2.91786925864706,2.5413699994668,2.61377370315531,458395.058666947,0.0,1.0
2020-08-04,3.77,4.34,3.74,4.24,710862,2.72961962905693,3.14232074008145,2.70789851795037,3.06991703639294,981803.36610706,0.0,1.0
2020-08-05,3.61,3.919,3.58,3.81,282825,2.61377370315531,2.83750114755281,2.59205259204875,2.75858111053233,390622.282551648,0.0,1.0
2020-08-06,3.59,3.66,3.54,3.57,225673,2.59929296241761,2.64997555499956,2.56309111057335,2.5848122216799,311687.094034395,0.0,1.0
2020-08-07,3.52,3.61,3.43,3.6,235663,2.54861036983565,2.61377370315531,2.48344703651598,2.60653333278646,325484.73074505,0.0,1.0
2020-08-10,3.4,3.62,3.4,3.53,152433,2.46172592540943,2.62101407352416,2.46172592540943,2.5558507402045,210532.047719245,0.0,1.0
2020-08-11,3.31,3.46,3.31,3.4,141073,2.39656259208977,2.50516814762254,2.39656259208977,2.46172592540943,194842.242610832,0.0,1.0
2020-08-12,3.27,3.355,3.19,3.32,217920,2.36760111061436,2.4291442587496,2.30967814766355,2.40380296245862,300979.078276868,0.0,1.0
2020-08-13,3.26,3.35,3.23,3.25,259625,2.36036074024551,2.42552407356518,2.33863962913896,2.35312036987666,358579.722823201,0.0,1.0
2020-08-14,3.29,3.36,3.22,3.25,105064,2.38208185135207,2.43276444393403,2.33139925877011,2.35312036987666,145108.59893576,0.0,1.0
2020-08-17,3.58,3.6599,3.24,3.3,500834,2.59205259204875,2.64990315129588,2.34587999950781,2.38932222172092,691724.28271713,0.0,1.0
2020-08-18,3.5,3.6,3.33,3.55,337598,2.53412962909794,2.60653333278646,2.41104333282747,2.5703314809422,466271.727551919,0.0,1.0
2020-08-19,3.51,3.5901,3.44,3.48,157929,2.5413699994668,2.59936536612129,2.49068740688484,2.51964888836024,218122.819627328,0.0,1.0
2020-08-20,3.53,3.54,3.45,3.5,107548,2.5558507402045,2.56309111057335,2.49792777725369,2.53412962909794,148539.362658409,0.0,1.0
2020-08-21,3.55,3.57,3.48,3.51,306199,2.5703314809422,2.5848122216799,2.51964888836024,2.5413699994668,422905.161478059,0.0,1.0
2020-08-24,3.31,3.55,3.2,3.54,537894,2.39656259208977,2.5703314809422,2.31691851803241,2.56309111057335,742909.509593693,0.0,1.0
2020-08-25,3.43,3.52,3.24,3.31,210886,2.48344703651598,2.54861036983565,2.34587999950781,2.39656259208977,291264.105641959,0.0,1.0
2020-08-26,3.42,3.49,3.37,3.42,103332,2.47620666614713,2.52688925872909,2.44000481430288,2.47620666614713,142716.456114654,0.0,1.0
2020-08-27,3.33,3.4067,3.25,3.4,160446,2.41104333282747,2.46657697355656,2.35312036987666,2.46172592540943,221599.161128902,0.0,1.0
2020-08-28,3.61,3.67,3.33,3.33,197520,2.61377370315531,2.65721592536842,2.41104333282747,2.41104333282747,272803.724032888,0.0,1.0
2020-08-31,3.4,3.68,3.4,3.68,231306,2.46172592540943,2.66445629573727,2.46172592540943,2.66445629573727,319467.082782256,0.0,1.0
2020-09-01,3.44,3.532,3.34,3.49,217749,2.49068740688484,2.55729881427827,2.41828370319632,2.52688925872909,300742.902513352,0.0,1.0
2020-09-02,3.39,3.46,3.28,3.43,104247,2.45448555504058,2.50516814762254,2.37484148098322,2.48344703651598,143980.203621185,0.0,1.0
2020-09-03,3.33,3.44,3.27,3.39,129518,2.41104333282747,2.49068740688484,2.36760111061436,2.45448555504058,178883.114263323,0.0,1.0
2020-09-04,3.38,3.42,3.21,3.34,229671,2.44724518467173,2.47620666614713,2.32415888840126,2.41828370319632,317208.91100829,0.0,1.0
2020-09-08,3.31,3.49,3.2505,3.27,92643,2.39656259208977,2.52688925872909,2.3534823883951,2.36760111061436,127953.399177698,0.0,1.0
2020-09-09,3.17,3.34,3.17,3.3,120361,2.29519740692585,2.41828370319632,2.29519740692585,2.38932222172092,166235.971184298,0.0,1.0
2020-09-10,3.12,3.23,3.11,3.19,110876,2.2589955550816,2.33863962913896,2.25175518471274,2.30967814766355,153135.812605662,0.0,1.0
2020-09-11,3.04,3.15,3.03,3.11,180418,2.20107259213079,2.28071666618815,2.19383222176193,2.25175518471274,249183.385391684,0.0,1.0
2020-09-14,3.05,3.13,3.05,3.06,72853,2.20831296249964,2.26623592545045,2.20831296249964,2.21555333286849,100620.543271405,0.0,1.0
2020-09-15,3.03,3.11,3.01,3.05,105891,2.19383222176193,2.25175518471274,2.17935148102423,2.20831296249964,146250.805698494,0.0,1.0
2020-09-16,2.95,3.07,2.92,3.01,222136,2.13590925881112,2.22279370323734,2.11418814770457,2.17935148102423,306801.984820624,0.0,1.0
2020-09-17,2.95,2.98,2.88,2.92,121789,2.13590925881112,2.15763036991768,2.08522666622917,2.11418814770457,168208.245981376,0.0,1.0
2020-09-18,2.98,3.04,2.89,2.96,102904,2.15763036991768,2.20107259213079,2.09246703659802,2.14314962917998,142125.326133456,0.0,1.0
2020-09-21,2.81,2.93,2.77,2.91,328770,2.03454407364721,2.12142851807342,2.0055825921718,2.10694777733572,454078.981117317,0.0,1.0
2020-09-22,2.74,2.87,2.7,2.84,136439,1.98386148106525,2.07798629586031,1.95489999958984,2.05626518475376,188442.017534038,0.0,1.0
2020-09-23,2.66,2.79,2.6,2.78,183558,1.92593851811444,2.0200633329095,1.88249629590133,2.01282296254065,253520.180113552,0.0,1.0
2020-09-24,2.87,2.89,2.61,2.62,205808,2.07798629586031,2.09246703659802,1.88973666627018,1.89697703663903,284250.652266913,0.0,1.0
2020-09-25,3.04,3.04,2.73,2.91,176973,2.20107259213079,2.20107259213079,1.9766211106964,2.10694777733572,244425.341500973,0.0,1.0
2020-09-28,2.82,3.08,2.78,3.08,183252,2.04178444401606,2.23003407360619,2.01282296254065,2.23003407360619,253097.549799892,0.0,1.0
2020-09-29,2.75,2.85,2.75,2.85,125882,1.9911018514341,2.06350555512261,1.9911018514341,2.06350555512261,173861.271712778,0.0,1.0
2020-09-30,2.81,2.885,2.71,2.75,118701,2.03454407364721,2.08884685141359,1.96214036995869,1.9911018514341,163943.270789934,0.0,1.0
2020-10-01,2.96,3.0,2.82,2.83,109702,2.14314962917998,2.17211111065538,2.04178444401606,2.04902481438491,151514.348591818,0.0,1.0
2020-10-02,2.87,2.95,2.81,2.92,80009,2.07798629586031,2.13590925881112,2.03454407364721,2.11418814770457,110504.015573853,0.0,1.0
2020-10-05,2.91,2.96,2.87,2.89,59714,2.10694777733572,2.14314962917998,2.07798629586031,2.09246703659802,82473.68153554,0.0,1.0
2020-10-06,3.04,3.05,2.93,2.93,129807,2.20107259213079,2.20831296249964,2.12142851807342,2.12142851807342,179282.265115112,0.0,1.0
2020-10-07,3.06,3.1354,2.99,3.05,133708,2.21555333286849,2.27014572544963,2.16487074028653,2.20831296249964,184670.111041866,0.0,1.0
2020-10-08,3.18,3.2,3.0373,3.08,52516,2.3024377772947,2.31691851803241,2.1991176921312,2.23003407360619,72532.201150826,0.0,1.0
2020-10-09,3.11,3.2,3.05,3.2,90392,2.25175518471274,2.31691851803241,2.20831296249964,2.31691851803241,124844.442197149,0.0,1.0
2020-10-12,3.13,3.1721,3.0301,3.11,53177,2.26623592545045,2.29671788470331,2.19390462546562,2.25175518471274,73445.1378741234,0.0,1.0
2020-10-13,3.07,3.195,3.04,3.15,106265,2.22279370323734,2.31329833284798,2.20107259213079,2.28071666618815,146767.353859634,0.0,1.0
2020-10-14,3.01,3.08,3.01,3.08,27061,2.17935148102423,2.23003407360619,2.17935148102423,2.23003407360619,37375.1598625657,0.0,1.0
2020-10-15,3.01,3.1758,2.945,3.02,129805,2.17935148102423,2.29939682173979,2.1322890736267,2.18659185139308,179279.502825481,0.0,1.0
2020-10-16,2.95,3.04,2.86,3.02,183262,2.13590925881112,2.20107259213079,2.07074592549146,2.18659185139308,253111.361248052,0.0,1.0
2020-10-19,2.97,3.11,2.89,2.93,132601,2.15038999954883,2.25175518471274,2.09246703659802,2.12142851807342,183141.183730685,0.0,1.0
2020-10-20,2.95,3.04,2.94,3.04,77152,2.13590925881112,2.20107259213079,2.12866888844227,2.20107259213079,106558.08483488,0.0,1.0
2020-10-21,2.91,3.03,2.9,2.95,57189,2.10694777733572,2.19383222176193,2.09970740696687,2.13590925881112,78986.2908754395,0.0,1.0
2020-10-22,2.9,2.98,2.8893,2.9,59920,2.09970740696687,2.15763036991768,2.0919602106722,2.09970740696687,82758.1973676115,0.0,1.0
2020-10-23,3.2,3.25,2.9,2.9,211489,2.31691851803241,2.35312036987666,2.09970740696687,2.09970740696687,292096.935965934,0.0,1.0
2020-10-26,3.09,3.23,3.06,3.2,67849,2.23727444397504,2.33863962913896,2.21555333286849,2.31691851803241,93709.294612735,0.0,1.0
2020-10-27,2.98,3.12,2.9302,3.12,61060,2.15763036991768,2.2589955550816,2.1215733254808,2.2589955550816,84332.7024577163,0.0,1.0
2020-10-28,3.03,3.0653,2.8,2.98,69731,2.19383222176193,2.21939072916398,2.02730370327835,2.15763036991768,96308.6091562239,0.0,1.0
2020-10-29,3.05,3.24,2.93,2.9873,236513,2.20831296249964,2.34587999950781,2.12142851807342,2.16291584028694,326658.70383855,0.0,1.0
2020-10-30,3.15,3.24,2.98,3.01,101647,2.28071666618815,2.34587999950781,2.15763036991768,2.17935148102423,140389.227099893,0.0,1.0
2020-11-02,3.39,3.51,3.18,3.18,218232,2.45448555504058,2.5413699994668,2.3024377772947,2.3024377772947,301409.995459423,0.0,1.0
2020-11-03,3.7,3.95,3.41,3.41,297299,2.67893703647497,2.85994629569625,2.46896629577828,2.46896629577828,410612.972616715,0.0,1.0
2020-11-04,3.6,3.7,3.56,3.61,31002,2.60653333278646,2.67893703647497,2.57757185131105,2.61377370315531,42818.2515819541,0.0,1.0
2020-11-05,3.66,3.74,3.63,3.67,63742,2.64997555499956,2.70789851795037,2.62825444389301,2.65721592536842,88036.9328539103,0.0,1.0
2020-11-06,3.56,3.6689,3.531,3.63,56798,2.57757185131105,2.65641948462784,2.55657477724138,2.62825444389301,78446.26325243,0.0,1.0
2020-11-09,3.93,3.9591,3.7086,3.84,240059,2.84546555495855,2.86653503273191,2.68516375499218,2.78030222163889,331556.243355665,0.0,1.0
2020-11-10,3.84,4.0,3.81,3.95,133882,2.78030222163889,2.89614814754051,2.75858111053233,2.85994629569625,184910.430239829,0.0,1.0
2020-11-11,3.84,3.9,3.72,3.82,126790,2.78030222163889,2.82374444385199,2.69341777721267,2.76582148090118,175115.351205599,0.0,1.0
2020-11-12,3.73,3.99,3.69,3.77,168846,2.70065814758152,2.88890777717166,2.67169666610612,2.72961962905693,233200.777582306,0.0,1.0
2020-11-13,3.72,3.85,3.64,3.71,89478,2.69341777721267,2.78754259200774,2.63549481426186,2.68617740684382,123582.075835433,0.0,1.0
2020-11-16,3.82,3.9073,3.7,3.75,73906,2.76582148090118,2.82902991422126,2.67893703647497,2.71513888831923,102074.888762529,0.0,1.0
2020-11-17,3.98,4.0,3.625,3.625,69760,2.8816674068028,2.89614814754051,2.62463425870858,2.62463425870858,96348.6623558844,0.0,1.0
2020-11-18,4.0,4.21,3.85,3.99,280540,2.89614814754051,3.04819592528638,2.78754259200774,2.88890777717166,387466.366647359,0.0,1.0
2020-11-19,3.92,4.0,3.92,3.97,27929,2.8382251845897,2.89614814754051,2.8382251845897,2.87442703643395,38573.9935627507,0.0,1.0
2020-11-20,3.84,3.96,3.84,3.88,39579,2.78030222163889,2.8671866660651,2.78030222163889,2.80926370311429,54664.3306677686,0.0,1.0
2020-11-23,3.87,3.97,3.84,3.9,69194,2.80202333274544,2.87442703643395,2.78030222163889,2.82374444385199,95566.9343900954,0.0,1.0
2020-11-24,3.94,4.06,3.8,3.94,415920,2.8527059253274,2.93959036975361,2.75134074016348,2.8527059253274,574445.751821379,0.0,1.0
2020-11-25,3.98,4.04,3.8404,3.91,54103,2.8816674068028,2.92510962901591,2.78059183645364,2.83098481422085,74724.0779736298,0.0,1.0
2020-11-27,3.99,4.0176,3.96,3.98,52651,2.88890777717166,2.90889119938969,2.8671866660651,2.8816674068028,72718.6557009698,0.0,1.0
2020-11-30,3.97,4.03,3.91,4.02,98969,2.87442703643395,2.91786925864706,2.83098481422085,2.91062888827821,136690.521282963,0.0,1.0
2020-12-01,4.04,4.11,4.0,4.05,135350,2.92510962901591,2.97579222159787,2.89614814754051,2.93234999938476,186937.950829543,0.0,1.0
2020-12-02,3.99,4.0799,3.84,4.01,182492,2.88890777717166,2.95399870678763,2.78030222163889,2.90338851790936,252047.879739822,0.0,1.0
2020-12-03,4.09,4.11,4.0,4.0,155800,2.96131148086017,2.97579222159787,2.89614814754051,2.89614814754051,215182.362314317,0.0,1.0
2020-12-04,4.21,4.23,4.1,4.13,280612,3.04819592528638,3.06267666602409,2.96855185122902,2.99027296233557,387565.809074103,0.0,1.0
2020-12-07,4.16,4.25,4.16,4.18,229261,3.01199407344213,3.07715740676179,3.01199407344213,3.02647481417983,316642.641633778,0.0,1.0
2020-12-08,4.29,4.3,4.14,4.14,177483,3.10611888823719,3.11335925860605,2.99751333270442,2.99751333270442,245129.725357073,0.0,1.0
2020-12-09,4.23,4.48,4.21,4.26,293742,3.06267666602409,3.24368592524537,3.04819592528638,3.08439777713064,405700.240506625,0.0,1.0
2020-12-10,4.12,4.28,4.075,4.2,268518,2.98303259196672,3.09887851786834,2.95045092530689,3.04095555491753,370862.243670834,0.0,1.0
2020-12-11,4.13,4.22,4.07,4.07,135666,2.99027296233557,3.05543629565523,2.94683074012247,2.94683074012247,187374.392591362,0.0,1.0
2020-12-14,4.09,4.22,4.09,4.14,114555,2.96131148086017,3.05543629565523,2.96131148086017,2.99751333270442,158217.04438329,0.0,1.0
2020-12-15,4.02,4.18,4.0014,4.1,277631,2.91062888827821,3.02647481417983,2.89716179939215,2.96855185122902,383448.61637796,0.0,1.0
2020-12-16,3.91,4.115,3.91,4.115,117572,2.83098481422085,2.9794124067823,2.83098481422085,2.9794124067823,162383.958292804,0.0,1.0
2020-12-17,3.89,3.97,3.85,3.9,154124,2.81650407348314,2.87442703643395,2.78754259200774,2.82374444385199,212867.5636029,0.0,1.0
2020-12-18,3.9,3.97,3.85,3.9,106021,2.82374444385199,2.87442703643395,2.78754259200774,2.82374444385199,146430.354524559,0.0,1.0
2020-12-21,3.71,3.9,3.71,3.78,196223,2.68617740684382,2.82374444385199,2.68617740684382,2.73685999942578,271012.37920669,0.0,1.0
2020-12-22,3.83,3.88,3.71,3.72,112793,2.77306185127004,2.80926370311429,2.68617740684382,2.69341777721267,155783.467217707,0.0,1.0
2020-12-23,3.92,3.98,3.83,3.83,204674,2.8382251845897,2.8816674068028,2.77306185127004,2.77306185127004,282684.434045703,0.0,1.0
2020-12-24,3.98,3.99,3.86,3.8601,61595,2.8816674068028,2.88890777717166,2.79478296237659,2.79485536608028,85071.614934213,0.0,1.0
2020-12-28,4.36,4.39,4.0,4.13,285201,3.15680148081915,3.17852259192571,2.89614814754051,2.99027296233557,393903.882634183,0.0,1.0
2020-12-29,4.45,4.45,4.2,4.4,209105,3.22196481413881,3.22196481413881,3.04095555491753,3.18576296229456,288804.286724874,0.0,1.0
2020-12-30,4.7,4.83,4.45,4.47,394387,3.4029740733601,3.49709888815516,3.22196481413881,3.23644555487652,544705.560501005,0.0,1.0
2020-12-31,4.79,4.95,4.65,4.73,275066,3.46813740667976,3.58398333258138,3.36677222151584,3.42469518446665,379905.979925224,0.0,1.0
2021-01-04,4.4,4.85,4.37,4.85,253388,3.18576296229456,3.51157962889286,3.164041851188,3.51157962889286,349965.522606548,0.0,1.0
2021-01-05,4.67,4.68,4.31,4.38,243124,3.38125296225354,3.38849333262239,3.1205996289749,3.17128222155686,335789.452216342,0.0,1.0
2021-01-06,4.51,4.8146,4.47,4.69,180241,3.26540703635192,3.48594871778713,3.23644555487652,3.39573370299125,248938.922759274,0.0,1.0
2021-01-07,4.77,4.79,4.6,4.7,201069,3.45365666594205,3.46813740667976,3.33057036967158,3.4029740733601,277705.406984451,0.0,1.0
2021-01-08,4.69,4.79,4.6,4.77,108612,3.39573370299125,3.46813740667976,3.33057036967158,3.45365666594205,150008.900742507,0.0,1.0
2021-01-11,4.87,4.87,4.56,4.63,278566,3.52606036963057,3.52606036963057,3.30160888819618,3.35229148077814,384739.986780809,0.0,1.0
2021-01-12,5.48,5.55,4.95,5.0,1021224,3.9677229621305,4.01840555471245,3.58398333258138,3.62018518442563,1410458.23345363,0.0,1.0
2021-01-13,5.35,5.54,5.25,5.5,287325,3.87359814733543,4.0111651843436,3.80119444364692,3.9822037028682,396837.434223114,0.0,1.0
2021-01-14,5.52,5.58,5.3585,5.4,181340,3.9966844436059,4.04012666581901,3.87975246214895,3.90979999917969,250456.800911927,0.0,1.0
2021-01-15,5.84,5.9,5.37,5.57,300875,4.22837629540914,4.27181851762225,3.88807888807313,4.03288629545016,415551.946478307,0.0,1.0
2021-01-19,6.39,6.48,6.09,6.12,536339,4.62659666569596,4.69175999901562,4.40938555463042,4.43110666573698,740761.829404997,0.0,1.0
2021-01-20,5.76,6.48,5.74,6.45,625724,4.17045333245833,4.69175999901562,4.15597259172063,4.67003888790907,864215.458772553,0.0,1.0
2021-01-21,5.37,5.83,5.3,5.83,427829,3.88807888807313,4.22113592504029,3.83739629549117,4.22113592504029,590893.80543371,0.0,1.0
2021-01-22,5.31,5.38,5.16,5.32,223180,3.84463666586002,3.89531925844198,3.73603111032725,3.85187703622888,308243.900008404,0.0,1.0
2021-01-25,5.14,5.45,5.05,5.28,320588,3.72155036958955,3.94600185102394,3.65638703626989,3.82291555475347,442778.454233776,0.0,1.0
2021-01-26,5.42,5.45,5.1835,5.19,152519,3.92428073991739,3.94600185102394,3.75304598069406,3.75775222143381,210650.82617341,0.0,1.0
2021-01-27,4.99,5.5,4.9,5.44,414293,3.61294481405678,3.9822037028682,3.54778148073712,3.93876148065509,572198.62920594,0.0,1.0
2021-01-28,4.81,5.21,4.81,4.97,380597,3.48261814741746,3.77223296217151,3.48261814741746,3.59846407331908,525659.573490001,0.0,1.0
2021-01-29,4.82,5.005,4.78,5.005,212642,3.48985851778631,3.62380536961006,3.46089703631091,3.62380536961006,293689.395938646,0.0,1.0
2021-02-01,5.19,5.21,4.83,4.99,197977,3.75775222143381,3.77223296217151,3.49709888815516,3.61294481405678,273434.907213746,0.0,1.0
2021-02-02,5.14,5.31,5.08,5.2,176076,3.72155036958955,3.84463666586002,3.67810814737644,3.76499259180266,243186.454601128,0.0,1.0
2021-02-03,5.32,5.46,5.1401,5.15,140850,3.85187703622888,3.95324222139279,3.72162277329324,3.7287907399584,194534.24731689,0.0,1.0
2021-02-04,5.25,5.46,5.15,5.35,105187,3.80119444364692,3.95324222139279,3.7287907399584,3.87359814733543,145278.479748113,0.0,1.0
2021-02-05,5.1,5.48,5.07,5.43,145640,3.69258888811415,3.9677229621305,3.67086777700759,3.93152111028624,201149.930984962,0.0,1.0
2021-02-08,5.42,5.56,5.12,5.12,359791,3.92428073991739,4.0256459250813,3.70706962885185,3.70706962885185,496923.474450773,0.0,1.0
2021-02-09,5.47,5.5,5.25,5.46,207114,3.96048259176164,3.9822037028682,3.80119444364692,3.95324222139279,286054.427396454,0.0,1.0
2021-02-10,5.45,5.66,5.24,5.49,265066,3.94600185102394,4.09804962876982,3.79395407327806,3.97496333249935,366094.531766411,0.0,1.0
2021-02-11,5.14,5.56,5.05,5.42,499087,3.72155036958955,4.0256459250813,3.65638703626989,3.92428073991739,689311.422723785,0.0,1.0
2021-02-12,5.51,5.54,4.99,5.26,459048,3.98944407323705,4.0111651843436,3.61294481405678,3.80843481401577,634011.76544071,0.0,1.0
2021-02-16,5.9,5.99,5.5,5.69,419963,4.27181851762225,4.33698185094191,3.9822037028682,4.11977073987637,580029.720311987,0.0,1.0
2021-02-17,5.88,5.92,5.55,5.79,328702,4.25733777688455,4.28629925835995,4.01840555471245,4.19217444356488,453985.063269837,0.0,1.0
2021-02-18,5.34,5.89,5.31,5.85,412524,3.86635777696658,4.2645781472534,3.84463666586002,4.23561666577799,569755.384026645,0.0,1.0
2021-02-19,5.22,5.4693,5.21,5.42,166678,3.77947333254036,3.95997576583582,3.77223296217151,3.92428073991739,230206.455621475,0.0,1.0
2021-02-22,5.11,5.36,5.06,5.22,293031,3.699829258483,3.88083851770428,3.66362740663874,3.77947333254036,404718.246542533,0.0,1.0
2021-02-23,5.17,5.21,4.8778,5.1,253406,3.74327148069611,3.77223296217151,3.53170785851827,3.69258888811415,349990.383213234,0.0,1.0
2021-02-24,5.37,5.47,5.175,5.41,306543,3.88807888807313,3.96048259176164,3.74689166588053,3.91704036954854,423380.275294722,0.0,1.0
2021-02-25,5.27,5.5,5.15,5.35,293753,3.81567518438462,3.9822037028682,3.7287907399584,3.87359814733543,405715.433099599,0.0,1.0
2021-02-26,5.07,5.24,4.82,5.125,337253,3.67086777700759,3.79395407327806,3.48985851778631,3.71068981403627,465795.232590439,0.0,1.0
2021-03-01,4.98,5.17,4.85,5.12,289648,3.60570444368793,3.74327148069611,3.51157962889286,3.70706962885185,400045.833630407,0.0,1.0
2021-03-02,4.83,4.99,4.8,4.99,291863,3.49709888815516,3.61294481405678,3.47537777704861,3.61294481405678,403105.069397584,0.0,1.0
2021-03-03,4.68,4.93,4.62,4.85,470862,3.38849333262239,3.56950259184367,3.34505111040929,3.51157962889286,650328.610295534,0.0,1.0
2021-03-04,4.55,4.7172,4.3,4.64,534267,3.29436851782733,3.41542751039452,3.11335925860605,3.35953185114699,737900.09734649,0.0,1.0
2021-03-05,4.46,4.7799,4.34,4.73,189820,3.22920518450767,3.46082463260722,3.14232074008145,3.42469518446665,262168.908950601,0.0,1.0
2021-03-08,4.4,4.76,4.0,4.23,632147,3.18576296229456,3.4464162955732,2.89614814754051,3.06267666602409,873086.551924959,0.0,1.0
2021-03-09,4.62,4.72,4.44,4.57,186712,3.34505111040929,3.4174548140978,3.21472444376996,3.30884925856503,257876.310862842,0.0,1.0
2021-03-10,4.7,4.77,4.6,4.73,129021,3.4029740733601,3.45365666594205,3.33057036967158,3.42469518446665,178196.68528983,0.0,1.0
2021-03-11,4.87,4.94,4.65,4.74,209581,3.52606036963057,3.57674296221253,3.36677222151584,3.4319355548355,289461.711657233,0.0,1.0
2021-03-12,4.9,4.94,4.82,4.87,104447,3.54778148073712,3.57674296221253,3.48985851778631,3.52606036963057,144256.432584361,0.0,1.0
2021-03-15,5.11,5.28,4.85,4.94,587920,3.699829258483,3.82291555475347,3.51157962889286,3.57674296221253,812002.660152974,0.0,1.0
2021-03-16,5.01,5.33,4.93,5.17,230527,3.62742555479449,3.85911740659773,3.56950259184367,3.74327148069611,318391.170970684,0.0,1.0
2021-03-17,4.89,4.9899,4.85,4.95,216887,3.54054111036827,3.61287241035309,3.51157962889286,3.58398333258138,299552.355682062,0.0,1.0
2021-03-18,4.66,4.9699,4.62,4.91,131555,3.37401259188469,3.59839166961539,3.34505111040929,3.55502185110597,181696.506253273,0.0,1.0
2021-03-19,4.75,4.79,4.6152,4.66,55875,3.43917592520435,3.46813740667976,3.34157573263224,3.37401259188469,77171.4665873715,0.0,1.0
2021-03-22,4.83,4.85,4.6501,4.75,108999,3.49709888815516,3.51157962889286,3.36684462521953,3.43917592520435,150543.403786253,0.0,1.0
2021-03-23,4.74,5.02,4.69,4.85,151983,3.4319355548355,3.63466592516334,3.39573370299125,3.51157962889286,209910.532552098,0.0,1.0
2021-03-24,4.56,4.81,4.55,4.75,153805,3.30160888819618,3.48261814741746,3.29436851782733,3.43917592520435,212426.978406634,0.0,1.0
2021-03-25,4.64,4.6801,4.45,4.55,86370,3.35953185114699,3.38856573632608,3.22196481413881,3.29436851782733,119289.477747674,0.0,1.0
2021-03-26,4.83,5.005,4.64,4.64,166360,3.49709888815516,3.62380536961006,3.35953185114699,3.35953185114699,229767.251570025,0.0,1.0
2021-03-29,5.18,5.34,5.07,5.12,438622,3.75051185106496,3.86635777696658,3.67086777700759,3.70706962885185,605800.501431517,0.0,1.0
2021-03-30,5.25,5.43,5.2,5.29,235553,3.80119444364692,3.93152111028624,3.76499259180266,3.83015592512232,325332.804815304,0.0,1.0
2021-03-31,5.22,5.3283,5.11,5.25,161877,3.77947333254036,3.85788654363502,3.699829258483,3.80119444364692,223575.579360428,0.0,1.0
2021-04-01,5.46,5.49,5.2,5.29,171502,3.95324222139279,3.97496333249935,3.76499259180266,3.83015592512232,236869.098213287,0.0,1.0
2021-04-05,5.54,5.64,5.4,5.49,199853,4.0111651843436,4.08356888803212,3.90979999917969,3.97496333249935,276025.934888339,0.0,1.0
2021-04-06,5.71,5.8288,5.54,5.54,252188,4.13425148061407,4.22026708059603,4.0111651843436,4.0111651843436,348308.148827491,0.0,1.0
2021-04-07,5.61,5.935,5.58,5.75,207801,4.06184777692556,4.29715981391323,4.04012666581901,4.16321296208948,287003.273884964,0.0,1.0
2021-04-08,5.7,5.79,5.64,5.7,132334,4.12701111024522,4.19217444356488,4.08356888803212,4.12701111024522,182772.418064845,0.0,1.0
2021-04-09,5.87,6.09,5.75,5.77,294384,4.25009740651569,4.40938555463042,4.16321296208948,4.17769370282718,406586.935478421,0.0,1.0
2021-04-12,5.92,6.08,5.83,5.95,310403,4.28629925835995,4.40214518426157,4.22113592504029,4.3080203694665,428711.494284024,0.0,1.0
2021-04-13,5.71,6.15,5.66,5.94,389856,4.13425148061407,4.45282777684353,4.09804962876982,4.30077999909765,538447.593340247,0.0,1.0
2021-04-14,5.61,5.935,5.56,5.72,108341,4.06184777692556,4.29715981391323,4.0256459250813,4.14149185098293,149634.610497403,0.0,1.0
2021-04-15,5.7,5.87,5.55,5.65,150500,4.12701111024522,4.25009740651569,4.01840555471245,4.09080925840097,207862.294790146,0.0,1.0
2021-04-16,5.69,5.74,5.59,5.67,95109,4.11977073987637,4.15597259172063,4.04736703618786,4.10528999913867,131359.302293661,0.0,1.0
2021-04-19,5.66,5.74,5.6,5.7,91234,4.09804962876982,4.15597259172063,4.05460740655671,4.12701111024522,126007.366132121,0.0,1.0
2021-04-20,5.45,5.69,5.36,5.69,131589,3.94600185102394,4.11977073987637,3.88083851770428,4.11977073987637,181743.465177013,0.0,1.0
2021-04-21,5.53,5.55,5.37,5.44,92561,4.00392481397475,4.01840555471245,3.88807888807313,3.93876148065509,127840.145302795,0.0,1.0
2021-04-22,5.43,5.6,5.3101,5.54,98926,3.93152111028624,4.05460740655671,3.84470906956371,4.0111651843436,136631.13205588,0.0,1.0
2021-04-23,5.5,5.58,5.41,5.46,59579,3.9822037028682,4.04012666581901,3.91704036954854,3.95324222139279,82287.226985396,0.0,1.0
2021-04-26,5.68,5.7,5.52,5.52,159976,4.11253036950752,4.12701111024522,3.9966844436059,3.9966844436059,220950.023065438,0.0,1.0
2021-04-27,5.62,5.87,5.6,5.7,239678,4.06908814729441,4.25009740651569,4.05460740655671,4.12701111024522,331030.027180815,0.0,1.0
2021-04-28,5.64,5.8,5.54,5.66,85711,4.08356888803212,4.19941481393374,4.0111651843436,4.09804962876982,118379.303314008,0.0,1.0
2021-04-29,5.53,5.7,5.48,5.7,182127,4.00392481397475,4.12701111024522,3.9677229621305,4.12701111024522,251543.761882026,0.0,1.0
2021-04-30,5.63,5.66,5.4228,5.45,107687,4.07632851766326,4.09804962876982,3.92630804362067,3.94600185102394,148731.341787817,0.0,1.0
2021-05-03,5.58,5.74,5.53,5.68,176974,4.04012666581901,4.15597259172063,4.00392481397475,4.11253036950752,244426.722645789,0.0,1.0
2021-05-04,5.7,5.7,5.38,5.53,207740,4.12701111024522,4.12701111024522,3.89531925844198,4.00392481397475,286919.024051196,0.0,1.0
2021-05-05,5.695,5.77,5.6,5.68,305203,4.1233909250608,4.17769370282718,4.05460740655671,4.11253036950752,421529.541241441,0.0,1.0
2021-05-06,6.05,6.12,5.64,5.76,761482,4.38042407315502,4.43110666573698,4.08356888803212,4.17045333245833,1051716.91668698,0.0,1.0
2021-05-07,6.35,6.75,6.25,6.36,588563,4.59763518422055,4.88724999897461,4.52523148053204,4.60487555458941,812890.736269587,0.0,1.0
2021-05-10,6.69,6.81,6.4,6.4,487007,4.8438077767615,4.93069222118771,4.63383703606481,4.63383703606481,672627.193347937,0.0,1.0
2021-05-11,6.55,6.85,6.48,6.68,314743,4.74244259159758,4.95965370266312,4.69175999901562,4.83656740639265,434705.66278495,0.0,1.0
2021-05-12,6.28,6.52,6.25,6.455,218550,4.5469525916386,4.72072148049103,4.52523148053204,4.67365907309349,301849.199510873,0.0,1.0
2021-05-13,6.25,6.42,6.1,6.33,148995,4.52523148053204,4.64831777680251,4.41662592499927,4.58315444348285,205783.671842245,0.0,1.0
2021-05-14,6.7,6.78,6.2901,6.3,199605,4.85104814713035,4.90897111008116,4.55426536571114,4.5614333323763,275683.410974001,0.0,1.0
2021-05-17,7.4,7.5,6.78,6.82,529513,5.35787407294994,5.43027777663845,4.90897111008116,4.93793259155656,731334.134891791,0.0,1.0
2021-05-18,7.03,7.55,7.0,7.43,310484,5.08998036930244,5.46647962848271,5.06825925819589,5.37959518405649,428823.367014111,0.0,1.0
2021-05-19,6.68,7.295,6.59,7.295,251071,4.83656740639265,5.281850184077,4.77140407307299,5.281850184077,346765.410068151,0.0,1.0
2021-05-20,6.9,6.97,6.68,6.68,235001,4.99585555450737,5.04653814708933,4.83656740639265,4.83656740639265,324570.412876938,0.0,1.0
2021-05-21,6.6,7.0,6.51,6.99,225369,4.77864444344184,5.06825925819589,4.71348111012218,5.06101888782704,311267.226010368,0.0,1.0
2021-05-24,6.48,6.79,6.32,6.67,164130,4.69175999901562,4.91621148045001,4.575914073114,4.8293270360238,226687.298630609,0.0,1.0
2021-05-25,6.13,6.59,6.03,6.54,240647,4.43834703610583,4.77140407307299,4.36594333241731,4.73520222122873,332368.356507403,0.0,1.0
2021-05-26,6.39,6.49,6.1,6.19,248890,4.62659666569596,4.69900036938447,4.41662592499927,4.48178925831894,343753.133224714,0.0,1.0
2021-05-27,6.24,6.42,6.15,6.42,167674,4.51799111016319,4.64831777680251,4.45282777684353,4.64831777680251,231582.075858093,0.0,1.0
2021-05-28,6.29,6.48,6.25,6.27,82427,4.55419296200745,4.69175999901562,4.52523148053204,4.53971222126974,113843.623738653,0.0,1.0
2021-06-01,6.41,6.57,6.27,6.35,212024,4.64107740643366,4.75692333233528,4.53971222126974,4.59763518422055,292835.848442431,0.0,1.0
2021-06-02,6.64,6.69,6.4,6.48,234501,4.80760592491724,4.8438077767615,4.63383703606481,4.69175999901562,323879.840468997,0.0,1.0
2021-06-03,6.95,7.04,6.62,6.68,352833,5.03205740635163,5.09722073967129,4.79312518417954,4.83656740639265,487313.468821871,0.0,1.0
2021-06-04,6.79,7.09,6.63,7.05,196021,4.91621148045001,5.13342259151555,4.80036555454839,5.10446111004014,270733.387953882,0.0,1.0
2021-06-07,7.29,7.29,6.825,6.84,278905,5.27822999889257,5.27822999889257,4.94155277674099,4.95241333229427,385208.194873393,0.0,1.0
2021-06-08,7.0,7.3,6.91,7.3,267740,5.06825925819589,5.28547036926143,5.00309592487623,5.28547036926143,369787.713004077,0.0,1.0
2021-06-09,7.24,7.35,7.02,7.02,242194,5.24202814704832,5.32167222110568,5.08273999893359,5.08273999893359,334504.987537572,0.0,1.0
2021-06-10,7.17,7.45,7.06,7.24,133652,5.19134555446636,5.39407592479419,5.111701480409,5.24202814704832,184592.766932177,0.0,1.0
2021-06-11,7.06,7.2,6.93,7.19,124003,5.111701480409,5.21306666557291,5.01757666561393,5.20582629520406,171266.100603737,0.0,1.0
2021-06-14,7.14,7.2,7.05,7.1,109367,5.16962444335981,5.21306666557291,5.10446111004014,5.1406629618844,151051.665078497,0.0,1.0
2021-06-15,6.94,7.225,6.78,7.17,156179,5.02481703598278,5.23116759149504,4.90897111008116,5.19134555446636,215705.816199536,0.0,1.0
2021-06-16,6.89,7.035,6.79,6.93,107076,4.98861518413852,5.09360055448687,4.91621148045001,5.01757666561393,147887.462305314,0.0,1.0
2021-06-17,6.41,6.84,6.34,6.82,331526,4.64107740643366,4.95241333229427,4.5903948138517,4.93793259155656,457885.416229887,0.0,1.0
2021-06-18,6.26,6.38,6.21,6.36,113759,4.53247185090089,4.61935629532711,4.49626999905664,4.60487555458941,157117.653109849,0.0,1.0
2021-06-21,6.22,6.35,6.15,6.34,110557,4.50351036942549,4.59763518422055,4.45282777684353,4.5903948138517,152695.227409396,0.0,1.0
2021-06-22,6.2,6.29,6.03,6.28,150689,4.48902962868779,4.55419296200745,4.36594333241731,4.5469525916386,208123.331160347,0.0,1.0
2021-06-23,6.26,6.35,6.14,6.22,87381,4.53247185090089,4.59763518422055,4.44558740647468,4.50351036942549,120685.81515653,0.0,1.0
2021-06-24,6.27,6.42,6.24,6.29,65479,4.53971222126974,4.64831777680251,4.51799111016319,4.55419296200745,90435.9813990962,0.0,1.0
2021-06-25,6.08,6.38,6.0,6.28,164172,4.40214518426157,4.61935629532711,4.34422222131076,4.5469525916386,226745.306712876,0.0,1.0
2021-06-28,5.82,6.142,5.8,6.11,207204,4.21389555467144,4.44703548054845,4.19941481393374,4.42386629536812,286178.730429883,0.0,1.0
2021-06-29,5.91,5.95,5.65,5.8,202805,4.2790588879911,4.3080203694665,4.09080925840097,4.19941481393374,280103.074384821,0.0,1.0
2021-06-30,5.98,6.01,5.7,5.9,411984,4.32974148057306,4.35146259167961,4.12701111024522,4.27181851762225,569009.565826069,0.0,1.0
2021-07-01,6.2,6.26,6.05,6.05,163296,4.48902962868779,4.53247185090089,4.38042407315502,4.38042407315502,225535.423854164,0.0,1.0
2021-07-02,6.53,6.6,6.08,6.19,220416,4.72796185085988,4.77864444344184,4.40214518426157,4.48178925831894,304426.415737308,0.0,1.0
2021-07-06,6.38,6.6,6.24,6.6,220231,4.61935629532711,4.77864444344184,4.51799111016319,4.77864444344184,304170.90394637,0.0,1.0
2021-07-07,6.35,6.44,6.08,6.36,197457,4.59763518422055,4.66279851754022,4.40214518426157,4.60487555458941,272716.711909488,0.0,1.0
2021-07-08,6.5,6.53,6.15,6.24,91456,4.70624073975332,4.72796185085988,4.45282777684353,4.51799111016319,126313.980281247,0.0,1.0
2021-07-09,6.79,6.85,6.5,6.56,228226,4.91621148045001,4.95965370266312,4.70624073975332,4.74968296196643,315213.156749341,0.0,1.0
2021-07-12,6.56,6.7404,6.512,6.71,60071,4.74968296196643,4.88029924342051,4.71492918419595,4.8582885174992,82966.7502348097,0.0,1.0
2021-07-13,6.72,6.75,6.43,6.5,132585,4.86552888786805,4.88724999897461,4.65555814717136,4.70624073975332,183119.085413631,0.0,1.0
2021-07-14,6.6,6.84,6.46,6.79,125140,4.77864444344184,4.95241333229427,4.67727925827792,4.91621148045001,172836.462259394,0.0,1.0
2021-07-15,6.48,6.62,6.39,6.51,51273,4.69175999901562,4.79312518417954,4.62659666569596,4.71348111012218,70815.4381446854,0.0,1.0
2021-07-16,6.31,6.48,6.31,6.48,70321,4.56867370274515,4.69175999901562,4.56867370274515,4.69175999901562,97123.4845975937,0.0,1.0
2021-07-19,5.86,6.14,5.64,6.14,379666,4.24285703614684,4.44558740647468,4.08356888803212,4.44558740647468,524373.727666416,0.0,1.0
2021-07-20,6.07,6.13,5.86,5.97,97701,4.39490481389272,4.43834703610583,4.24285703614684,4.32250111020421,134939.229656426,0.0,1.0
2021-07-21,6.41,6.42,6.11,6.11,92419,4.64107740643366,4.64831777680251,4.42386629536812,4.42386629536812,127644.02273894,0.0,1.0
2021-07-22,6.5,6.61,6.38,6.5,189932,4.70624073975332,4.78588481381069,4.61935629532711,4.70624073975332,262323.59716998,0.0,1.0
2021-07-23,6.35,6.57,6.3446,6.57,42472,4.59763518422055,4.75692333233528,4.59372538422138,4.75692333233528,58659.9826201135,0.0,1.0
2021-07-26,6.4,6.55,6.29,6.29,94614,4.63383703606481,4.74244259159758,4.55419296200745,4.55419296200745,130675.6356098,0.0,1.0
2021-07-27,6.18,6.4,6.1,6.38,77383,4.47454888795008,4.63383703606481,4.41662592499927,4.61935629532711,106877.129287348,0.0,1.0
2021-07-28,6.33,6.4196,6.1,6.28,112625,4.58315444348285,4.64802816198776,4.41662592499927,4.5469525916386,155551.434888639,0.0,1.0
2021-07-29,6.45,6.49,6.35,6.45,82746,4.67003888790907,4.69900036938447,4.59763518422055,4.67003888790907,114284.20893492,0.0,1.0
2021-07-30,6.29,6.505,6.21,6.49,76445,4.55419296200745,4.70986092493775,4.49626999905664,4.69900036938447,105581.615450051,0.0,1.0
2021-08-02,6.35,6.44,6.3,6.35,74648,4.59763518422055,4.66279851754022,4.5614333323763,4.59763518422055,103099.698215912,0.0,1.0
2021-08-03,6.19,6.49,6.1,6.37,100244,4.48178925831894,4.69900036938447,4.41662592499927,4.61211592495826,138451.480923212,0.0,1.0
2021-08-04,6.2,6.211,6.11,6.21,42148,4.48902962868779,4.49699403609352,4.42386629536812,4.49626999905664,58212.4916997679,0.0,1.0
2021-08-05,6.23,6.3299,6.22,6.27,63269,4.51075073979434,4.58308203977916,4.50351036942549,4.53971222126974,87383.6513559983,0.0,1.0
2021-08-06,6.14,6.31,6.03,6.31,104235,4.44558740647468,4.56867370274515,4.36594333241731,4.56867370274515,143963.629883394,0.0,1.0
2021-08-09,6.0,6.2,5.92,6.14,100292,4.34422222131076,4.48902962868779,4.28629925835995,4.44558740647468,138517.775874374,0.0,1.0
2021-08-10,6.02,6.12,5.91,6.0,48147,4.35870296204846,4.43110666573698,4.2790588879911,4.34422222131076,66497.9794502403,0.0,1.0
2021-08-11,5.88,6.02,5.84,6.02,164268,4.25733777688455,4.35870296204846,4.22837629540914,4.35870296204846,226877.8966152,0.0,1.0
2021-08-12,6.05,6.18,5.7,5.86,254072,4.38042407315502,4.47454888795008,4.12701111024522,4.24285703614684,350910.225660611,0.0,1.0
2021-08-13,5.89,6.09,5.85,6.02,69523,4.2645781472534,4.40938555463042,4.23561666577799,4.35870296204846,96021.3310345203,0.0,1.0
2021-08-16,5.76,5.89,5.75,5.85,50510,4.17045333245833,4.2645781472534,4.16321296208948,4.23561666577799,69761.6246501679,0.0,1.0
2021-08-17,5.64,5.75,5.39,5.75,162867,4.08356888803212,4.16321296208948,3.90255962881083,4.16321296208948,224942.912728151,0.0,1.0
2021-08-18,5.45,5.71,5.4,5.61,174119,3.94600185102394,4.13425148061407,3.90979999917969,4.06184777692556,240483.554196448,0.0,1.0
2021-08-19,5.13,5.42,5.1262,5.32,372476,3.7143099992207,3.92428073991739,3.71155865848054,3.85187703622888,514443.296440229,0.0,1.0
2021-08-20,5.32,5.485,5.17,5.25,134147,3.85187703622888,3.97134314731492,3.74327148069611,3.80119444364692,185276.433616038,0.0,1.0
2021-08-23,5.41,5.4399,5.33,5.38,170221,3.91704036954854,3.9386890769514,3.85911740659773,3.89531925844198,235099.851704142,0.0,1.0
2021-08-24,5.61,5.67,5.42,5.46,97404,4.06184777692556,4.10528999913867,3.92428073991739,3.95324222139279,134529.029646109,0.0,1.0
2021-08-25,5.49,5.65,5.46,5.62,140881,3.97496333249935,4.09080925840097,3.95324222139279,4.06908814729441,194577.062806183,0.0,1.0
2021-08-26,5.49,5.59,5.391,5.54,68564,3.97496333249935,4.04736703618786,3.90328366584772,4.0111651843436,94696.8131560901,0.0,1.0
2021-08-27,5.67,5.6927,5.49,5.49,153597,4.10528999913867,4.12172563987596,3.97496333249935,3.97496333249935,212139.70028493,0.0,1.0
2021-08-30,5.92,5.95,5.55,5.7,227530,4.28629925835995,4.3080203694665,4.01840555471245,4.12701111024522,314251.879957488,0.0,1.0
2021-08-31,5.82,6.05,5.71,5.94,114140,4.21389555467144,4.38042407315502,4.13425148061407,4.30077999909765,157643.869284699,0.0,1.0
2021-09-01,5.72,5.918,5.6917,5.83,51465,4.14149185098293,4.28485118428618,4.12100160283908,4.22113592504029,71080.6179493345,0.0,1.0
2021-09-02,5.7,5.87,5.7,5.76,44363,4.12701111024522,4.25009740651569,4.12701111024522,4.17045333245833,61271.7274669452,0.0,1.0
2021-09-03,5.61,5.78,5.58,5.72,41980,4.06184777692556,4.18493407319603,4.04012666581901,4.14149185098293,57980.4593706999,0.0,1.0
2021-09-07,5.85,5.93,5.53,5.61,119932,4.23561666577799,4.2935396287288,4.00392481397475,4.06184777692556,165643.460058284,0.0,1.0
2021-09-08,5.65,5.88,5.53,5.84,124004,4.09080925840097,4.25733777688455,4.00392481397475,4.22837629540914,171267.481748553,0.0,1.0
2021-09-09,5.53,5.7299,5.53,5.63,59813,4.00392481397475,4.14865981764809,4.00392481397475,4.07632851766326,82610.4148723123,0.0,1.0
2021-09-10,5.33,5.62,5.26,5.61,107001,3.85911740659773,4.06908814729441,3.80843481401577,4.06184777692556,147783.876444122,0.0,1.0
2021-09-13,5.59,5.8,5.4749,5.8,174164,4.04736703618786,4.19941481393374,3.96403037324238,4.19941481393374,240545.705713163,0.0,1.0
2021-09-14,5.46,5.68,5.41,5.65,117619,3.95324222139279,4.11253036950752,3.91704036954854,4.09080925840097,162448.872099151,0.0,1.0
2021-09-15,5.46,5.7856,5.38,5.75,214566,3.95324222139279,4.18898868060259,3.89531925844198,4.16321296208948,296346.718564402,0.0,1.0
2021-09-16,5.47,5.72,5.3501,5.72,163579,3.96048259176164,4.14149185098293,3.87367055103912,4.14149185098293,225926.287837059,0.0,1.0
2021-09-17,5.19,5.68,5.17,5.68,260442,3.75775222143381,4.11253036950752,3.74327148069611,4.11253036950752,359708.118137775,0.0,1.0
2021-09-20,4.86,5.07,4.77,5.07,257139,3.51881999926172,3.67086777700759,3.45365666594205,3.67086777700759,355146.196810919,0.0,1.0
2021-09-21,4.93,5.088,4.82,4.9,102534,3.56950259184367,3.68390044367153,3.48985851778631,3.54778148073712,141614.30255158,0.0,1.0
2021-09-22,4.97,5.08,4.94,4.96,126186,3.59846407331908,3.67810814737644,3.57674296221253,3.59122370295023,174281.139736806,0.0,1.0
2021-09-23,5.05,5.1175,4.95,5.0,106228,3.65638703626989,3.70525953625964,3.58398333258138,3.62018518442563,146716.251501446,0.0,1.0
2021-09-24,4.91,5.07,4.85,5.0,92245,3.55502185110597,3.67086777700759,3.51157962889286,3.62018518442563,127403.703540977,0.0,1.0
2021-09-27,5.07,5.07,4.85,4.91,105674,3.67086777700759,3.67086777700759,3.51157962889286,3.55502185110597,145951.097273448,0.0,1.0
2021-09-28,4.9,5.18,4.9,4.97,124689,3.54778148073712,3.75051185106496,3.54778148073712,3.59846407331908,172213.565947432,0.0,1.0
2021-09-29,4.86,4.97,4.78,4.97,138611,3.51881999926172,3.59846407331908,3.46089703631091,3.59846407331908,191441.864074132,0.0,1.0
2021-09-30,4.85,4.9543,4.78,4.85,189781,3.51157962889286,3.58709669183998,3.46089703631091,3.51157962889286,262115.044302782,0.0,1.0
2021-10-01,4.93,5.03,4.91,4.92,94352,3.56950259184367,3.64190629553219,3.55502185110597,3.56226222147482,130313.775668039,0.0,1.0
2021-10-04,5.16,5.17,4.96,4.98,129956,3.73603111032725,3.74327148069611,3.59122370295023,3.60570444368793,179488.055692679,0.0,1.0
2021-10-05,5.15,5.28,5.08,5.09,123849,3.7287907399584,3.82291555475347,3.67810814737644,3.6853485177453,171053.404302092,0.0,1.0
2021-10-06,5.01,5.0794,4.91,5.04,102521,3.62742555479449,3.67767372515431,3.55502185110597,3.64914666590104,141596.347668974,0.0,1.0
2021-10-07,5.0,5.075,4.88,4.96,115866,3.62018518442563,3.67448796219202,3.53330073999942,3.59122370295023,160027.725236911,0.0,1.0
2021-10-08,5.04,5.1099,4.96,4.96,56773,3.64914666590104,3.69975685477931,3.59122370295023,3.59122370295023,78411.7346320329,0.0,1.0
2021-10-11,5.18,5.3488,4.99,4.99,135531,3.75051185106496,3.87272930289117,3.61294481405678,3.61294481405678,187187.938041218,0.0,1.0
2021-10-12,5.21,5.28,5.16,5.23,69561,3.77223296217151,3.82291555475347,3.73603111032725,3.78671370290921,96073.8145375239,0.0,1.0
2021-10-13,5.04,5.29,5.01,5.29,63102,3.64914666590104,3.83015592512232,3.62742555479449,3.83015592512232,87153.0001717461,0.0,1.0
2021-10-14,5.44,5.45,5.1,5.15,204305,3.93876148065509,3.94600185102394,3.69258888811415,3.7287907399584,282174.791608643,0.0,1.0
2021-10-15,5.58,5.6299,5.44,5.53,95678,4.04012666581901,4.07625611395958,3.93876148065509,4.00392481397475,132145.173693897,0.0,1.0
2021-10-18,5.67,5.69,5.56,5.6,161598,4.10528999913867,4.11977073987637,4.0256459250813,4.05460740655671,223190.239956797,0.0,1.0
2021-10-19,5.66,5.7529,5.61,5.74,104297,4.09804962876982,4.16531266949645,4.06184777692556,4.15597259172063,144049.260861979,0.0,1.0
2021-10-20,5.85,5.9,5.65,5.7,175522,4.23561666577799,4.27181851762225,4.09080925840097,4.12701111024522,242421.30037313,0.0,1.0
2021-10-21,5.79,5.9098,5.75,5.83,119017,4.19217444356488,4.27891408058372,4.16321296208948,4.22113592504029,164379.712551753,0.0,1.0
2021-10-22,5.64,5.8,5.57,5.8,90779,4.08356888803212,4.19941481393374,4.03288629545016,4.19941481393374,125378.945240895,0.0,1.0
2021-10-25,5.6,5.75,5.57,5.61,120815,4.05460740655671,4.16321296208948,4.03288629545016,4.06184777692556,166863.010930708,0.0,1.0
2021-10-26,5.57,5.68,5.55,5.59,78371,4.03288629545016,4.11253036950752,4.01840555471245,4.04736703618786,108241.700365439,0.0,1.0
2021-10-27,5.52,5.62,5.51,5.59,83138,3.9966844436059,4.06908814729441,3.98944407323705,4.04736703618786,114825.617702745,0.0,1.0
2021-10-28,5.49,5.6,5.44,5.55,106218,3.97496333249935,4.05460740655671,3.93876148065509,4.01840555471245,146702.440053287,0.0,1.0
2021-10-29,5.3,5.47,5.24,5.47,147700,3.83739629549117,3.96048259176164,3.79395407327806,3.96048259176164,203995.089305678,0.0,1.0
2021-11-01,5.32,5.42,5.275,5.29,93932,3.85187703622888,3.92428073991739,3.81929536956904,3.83015592512232,129733.694845369,0.0,1.0
2021-11-02,5.25,5.3,5.25,5.3,76213,3.80119444364692,3.83739629549117,3.80119444364692,3.83739629549117,105261.189852767,0.0,1.0
2021-11-03,5.26,5.3,5.2002,5.28,69175,3.80843481401577,3.83739629549117,3.76513739921004,3.82291555475347,95540.6926385936,0.0,1.0
2021-11-04,5.15,5.2798,5.1,5.26,135118,3.7287907399584,3.82277074734609,3.69258888811415,3.80843481401577,186617.525232259,0.0,1.0
2021-11-05,5.27,5.31,5.1485,5.18,138265,3.81567518438462,3.84463666586002,3.72770468440308,3.75051185106496,190963.987967837,0.0,1.0
2021-11-08,5.19,5.38,5.19,5.3,130641,3.75775222143381,3.89531925844198,3.75775222143381,3.83739629549117,180434.139891558,0.0,1.0
2021-11-09,5.25,5.285,5.2,5.2,66890,3.80119444364692,3.8265357399379,3.76499259180266,3.76499259180266,92384.7767343046,0.0,1.0
2021-11-10,5.16,5.28,5.06,5.28,206024,3.73603111032725,3.82291555475347,3.66362740663874,3.82291555475347,284548.979547143,0.0,1.0
2021-11-11,5.1,5.24,5.05,5.24,98819,3.69258888811415,3.79395407327806,3.65638703626989,3.79395407327806,136483.349560581,0.0,1.0
2021-11-12,5.13,5.1406,4.99,5.12,211386,3.7143099992207,3.72198479181168,3.61294481405678,3.70706962885185,291954.678049899,0.0,1.0
2021-11-15,5.05,5.229,5.0,5.17,146233,3.65638703626989,3.78598966587233,3.62018518442563,3.74327148069611,201968.94986078,0.0,1.0
2021-11-16,5.01,5.11,4.96,5.11,168605,3.62742555479449,3.699829258483,3.59122370295023,3.699829258483,232867.921681678,0.0,1.0
2021-11-17,4.93,5.1,4.85,5.1,150050,3.56950259184367,3.69258888811415,3.51157962889286,3.69258888811415,207240.779623,0.0,1.0
2021-11-18,4.89,5.08,4.7,4.93,213669,3.54054111036827,3.67810814737644,3.4029740733601,3.56950259184367,295107.831664556,0.0,1.0
2021-11-19,4.55,4.94,4.47,4.81,364518,3.29436851782733,3.57674296221253,3.23644555487652,3.48261814741746,503452.145995444,0.0,1.0
2021-11-22,4.48,4.61,4.35,4.61,235831,3.24368592524537,3.33781074004043,3.1495611104503,3.33781074004043,325716.763074119,0.0,1.0
2021-11-23,4.52,4.57,4.46,4.5,88299,3.27264740672077,3.30884925856503,3.22920518450767,3.25816666598307,121953.706097509,0.0,1.0
2021-11-24,4.59,4.59,4.46,4.53,70132,3.32332999930273,3.32332999930273,3.22920518450767,3.27988777708962,96862.4482273922,0.0,1.0
2021-11-26,4.49,4.64,4.282,4.5,206661,3.25092629561422,3.35953185114699,3.10032659194211,3.25816666598307,285428.768794859,0.0,1.0
2021-11-29,4.49,4.65,4.46,4.58,156753,3.25092629561422,3.36677222151584,3.22920518450767,3.31608962893388,216498.593323852,0.0,1.0
2021-11-30,4.44,4.5,4.27,4.49,255558,3.21472444376996,3.25816666598307,3.09163814749949,3.25092629561422,352962.606857011,0.0,1.0
2021-12-01,4.56,4.695,4.45,4.52,158444,3.30160888819618,3.39935388817567,3.22196481413881,3.27264740672077,218834.109207507,0.0,1.0
2021-12-02,4.71,4.83,4.53,4.83,73220,3.41021444372895,3.49709888815516,3.27988777708962,3.49709888815516,101127.423418834,0.0,1.0
2021-12-03,4.57,4.74,4.5014,4.64,121334,3.30884925856503,3.4319355548355,3.25918031783471,3.35953185114699,167579.82509015,0.0,1.0
2021-12-06,4.74,4.809,4.53,4.61,109209,3.4319355548355,3.48189411038057,3.27988777708962,3.33781074004043,150833.444197588,0.0,1.0
2021-12-07,4.92,4.9241,4.82,4.89,67843,3.56226222147482,3.56523077332605,3.48985851778631,3.54054111036827,93701.0077438398,0.0,1.0
2021-12-08,5.05,5.12,4.89,4.91,67972,3.65638703626989,3.70706962885185,3.54054111036827,3.55502185110597,93879.1754250884,0.0,1.0
2021-12-09,5.0,5.08,4.88,5.02,83313,3.62018518442563,3.67810814737644,3.53330073999942,3.63466592516334,115067.318045525,0.0,1.0
2021-12-10,5.17,5.17,4.96,5.05,108339,3.74327148069611,3.74327148069611,3.59122370295023,3.65638703626989,149631.848207771,0.0,1.0
2021-12-13,5.0,5.03,4.8,4.95,247757,3.62018518442563,3.64190629553219,3.47537777704861,3.58398333258138,342188.296148321,0.0,1.0
2021-12-14,4.76,4.9829,4.71,4.95,208952,3.4464162955732,3.6078041510949,3.41021444372895,3.58398333258138,288592.971568044,0.0,1.0
2021-12-15,4.65,4.775,4.57,4.73,131244,3.36677222151584,3.45727685112648,3.30884925856503,3.42469518446665,181266.970215534,0.0,1.0
2021-12-16,4.67,4.725,4.63,4.66,85581,3.38125296225354,3.42107499928222,3.35229148077814,3.37401259188469,118199.754487943,0.0,1.0
2021-12-17,4.71,4.8,4.5902,4.66,58788,3.41021444372895,3.47537777704861,3.32347480671011,3.37401259188469,81194.7414360338,0.0,1.0
2021-12-20,4.62,4.7,4.555,4.62,135349,3.34505111040929,3.4029740733601,3.29798870301175,3.34505111040929,186936.569684727,0.0,1.0
2021-12-21,4.64,4.8,4.57,4.74,66047,3.35953185114699,3.47537777704861,3.30884925856503,3.4319355548355,91220.4716545167,0.0,1.0
2021-12-22,4.81,4.82,4.65,4.69,69067,3.48261814741746,3.48985851778631,3.36677222151584,3.39573370299125,95391.5289984785,0.0,1.0
2021-12-23,4.75,4.9,4.75,4.83,64274,3.43917592520435,3.54778148073712,3.43917592520435,3.49709888815516,88771.7018959591,0.0,1.0
2021-12-27,4.715,4.83,4.68,4.73,127101,3.41383462891337,3.49709888815516,3.38849333262239,3.42469518446665,175544.887243338,0.0,1.0
2021-12-28,4.7,4.84,4.64,4.7,71255,3.4029740733601,3.50433925852401,3.35953185114699,3.4029740733601,98413.4738556268,0.0,1.0
2021-12-29,4.6,4.78,4.6,4.73,84237,3.33057036967158,3.46089703631091,3.33057036967158,3.42469518446665,116343.495855399,0.0,1.0
2021-12-30,4.77,4.87,4.61,4.61,116677,3.45365666594205,3.52606036963057,3.33781074004043,3.33781074004043,161147.833682591,0.0,1.0
2021-12-31,4.72,4.8299,4.72,4.78,42958,3.4174548140978,3.49702648445147,3.4174548140978,3.46089703631091,59331.2190006318,0.0,1.0
2022-01-03,4.74,4.87,4.7,4.7,53383,3.4319355548355,3.52606036963057,3.4029740733601,3.4029740733601,73729.6537061951,0.0,1.0
2022-01-04,4.87,4.9,4.76,4.79,47785,3.52606036963057,3.54778148073712,3.4464162955732,3.46813740667976,65998.0050268911,0.0,1.0
2022-01-05,4.62,4.9,4.62,4.9,73283,3.34505111040929,3.54778148073712,3.34505111040929,3.54778148073712,101214.435542234,0.0,1.0
2022-01-06,4.6,4.82,4.56,4.81,47292,3.33057036967158,3.48985851778631,3.30160888819618,3.48261814741746,65317.1006326617,0.0,1.0
2022-01-07,4.64,4.73,4.57,4.57,28778,3.35953185114699,3.42469518446665,3.30884925856503,3.30884925856503,39746.585511434,0.0,1.0
2022-01-10,4.69,4.7,4.57,4.64,54947,3.39573370299125,3.4029740733601,3.30884925856503,3.35953185114699,75889.7641982334,0.0,1.0
2022-01-11,4.75,4.78,4.66,4.7,45910,3.43917592520435,3.46089703631091,3.37401259188469,3.4029740733601,63408.3584971137,0.0,1.0
2022-01-12,4.89,4.9,4.752,4.8,58867,3.54054111036827,3.54778148073712,3.44062399927812,3.47537777704861,81303.8518764885,0.0,1.0
2022-01-13,4.84,5.06,4.8064,4.9,82020,3.50433925852401,3.66362740663874,3.48001161408467,3.54778148073712,113281.49779859,0.0,1.0
2022-01-14,4.98,5.06,4.77,4.84,102518,3.60570444368793,3.66362740663874,3.45365666594205,3.50433925852401,141592.204234526,0.0,1.0
2022-01-18,4.93,4.97,4.8,4.84,140032,3.56950259184367,3.59846407331908,3.47537777704861,3.50433925852401,193404.4708575,0.0,1.0
2022-01-19,4.97,4.99,4.86,4.98,99858,3.59846407331908,3.61294481405678,3.51881999926172,3.60570444368793,137918.359024282,0.0,1.0
2022-01-20,5.0,5.13,4.89,5.0,112090,3.62018518442563,3.7143099992207,3.54054111036827,3.62018518442563,154812.522412143,0.0,1.0
2022-01-21,4.83,4.98,4.72,4.98,143668,3.49709888815516,3.60570444368793,3.4174548140978,3.60570444368793,198426.313408045,0.0,1.0
2022-01-24,4.85,4.89,4.56,4.73,243079,3.51157962889286,3.54054111036827,3.30160888819618,3.42469518446665,335727.300699628,0.0,1.0
2022-01-25,4.94,5.02,4.67,4.945,59769,3.57674296221253,3.63466592516334,3.38125296225354,3.58036314739695,82549.6445004134,0.0,1.0
2022-01-26,4.89,5.03,4.75,4.905,98196,3.54054111036827,3.64190629553219,3.43917592520435,3.55140166592155,135622.896340287,0.0,1.0
2022-01-27,4.79,4.96,4.57,4.89,159515,3.46813740667976,3.59122370295023,3.30884925856503,3.54054111036827,220313.315305316,0.0,1.0
2022-01-28,5.04,5.07,4.81,4.84,107479,3.64914666590104,3.67086777700759,3.48261814741746,3.50433925852401,148444.063666114,0.0,1.0
2022-01-31,5.08,5.13,4.98,5.06,117924,3.67810814737644,3.7143099992207,3.60570444368793,3.66362740663874,162870.121267995,0.0,1.0
2022-02-01,5.09,5.15,5.0,5.08,58373,3.6853485177453,3.7287907399584,3.62018518442563,3.67810814737644,80621.566337443,0.0,1.0
2022-02-02,5.08,5.14,4.995,5.03,34773,3.67810814737644,3.72155036958955,3.61656499924121,3.64190629553219,48026.5486826429,0.0,1.0
2022-02-03,5.07,5.14,4.948,5.08,60816,3.67086777700759,3.72155036958955,3.58253525850761,3.67810814737644,83995.7031226414,0.0,1.0
2022-02-04,5.09,5.14,4.88,4.88,57238,3.6853485177453,3.72155036958955,3.53330073999942,3.53330073999942,79053.9669714177,0.0,1.0
2022-02-07,5.31,5.33,5.02,5.13,104029,3.84463666586002,3.85911740659773,3.63466592516334,3.7143099992207,143679.114051323,0.0,1.0
2022-02-08,5.3,5.32,5.07,5.3,163672,3.83739629549117,3.85187703622888,3.67086777700759,3.83739629549117,226054.734304935,0.0,1.0
2022-02-09,5.46,5.57,5.22,5.32,127166,3.95324222139279,4.03288629545016,3.77947333254036,3.85187703622888,175634.66165637,0.0,1.0
2022-02-10,5.52,5.75,5.2224,5.23,209878,3.9966844436059,4.16321296208948,3.78121102142889,3.78671370290921,289871.91166755,0.0,1.0
2022-02-11,5.49,5.7,5.39,5.7,76314,3.97496333249935,4.12701111024522,3.90255962881083,4.12701111024522,105400.685479171,0.0,1.0
2022-02-14,5.59,5.64,5.24,5.45,66103,4.04736703618786,4.08356888803212,3.79395407327806,3.94600185102394,91297.8157642061,0.0,1.0
2022-02-15,5.71,5.71,5.56,5.69,61630,4.13425148061407,4.13425148061407,4.0256459250813,4.11977073987637,85119.9550027688,0.0,1.0
2022-02-16,5.84,5.85,5.62,5.71,81894,4.22837629540914,4.23561666577799,4.06908814729441,4.13425148061407,113107.473551789,0.0,1.0
2022-02-17,5.85,5.9,5.7101,5.8,132992,4.23561666577799,4.27181851762225,4.13432388431776,4.19941481393374,183681.211353695,0.0,1.0
2022-02-18,5.77,5.89,5.63,5.88,190198,4.17769370282718,4.2645781472534,4.07632851766326,4.25733777688455,262690.981691005,0.0,1.0
2022-02-22,6.0,6.19,5.54,5.75,333413,4.34422222131076,4.48178925831894,4.0111651843436,4.16321296208948,460491.636497455,0.0,1.0
2022-02-23,5.84,6.0999,5.8,6.07,82958,4.22837629540914,4.41655352129558,4.19941481393374,4.39490481389272,114577.011635887,0.0,1.0
2022-02-24,6.07,6.17,5.55,5.79,158402,4.39490481389272,4.46730851758123,4.01840555471245,4.19217444356488,218776.101125241,0.0,1.0
2022-02-25,6.4,6.5299,6.013,6.12,244285,4.63383703606481,4.72788944715619,4.35363470279027,4.43110666573698,337392.96134758,0.0,1.0
2022-02-28,6.53,6.75,6.35,6.57,201659,4.72796185085988,4.88724999897461,4.59763518422055,4.75692333233528,278520.282425821,0.0,1.0
2022-03-01,6.66,6.83,6.36,6.57,160084,4.82208666565495,4.94517296192542,4.60487555458941,4.75692333233528,221099.186705553,0.0,1.0
2022-03-02,6.74,6.84,6.48,6.74,195464,4.88000962860576,4.95241333229427,4.69175999901562,4.88000962860576,269964.090291436,0.0,1.0
2022-03-03,7.31,7.31,6.825,6.825,429935,5.29271073963028,5.29271073963028,4.94155277674099,4.94155277674099,593802.496415956,0.0,1.0
2022-03-04,8.66,8.67,7.41,7.45,1023010,6.2701607394252,6.27740110979405,5.36511444331879,5.39407592479419,1412924.9580948,0.0,1.0
2022-03-07,8.0,9.4,7.8109,9.4,1114523,5.79229629508101,6.80594814672019,5.65538089140604,6.80594814672019,1539317.66363055,0.0,1.0
2022-03-08,7.37,8.2199,7.31,8.05,582747,5.33615296184338,5.95151203949205,5.29271073963028,5.82849814692527,804857.99802042,0.0,1.0
2022-03-09,7.27,7.69,7.1201,7.49,253266,5.26374925815487,5.56784481364663,5.15521610632579,5.4230374062696,349797.022939011,0.0,1.0
2022-03-10,8.0,8.05,7.169,7.26,314044,5.79229629508101,5.82849814692527,5.19062151742947,5.25650888778602,433740.242558649,0.0,1.0
2022-03-11,7.83,8.2,7.7,8.0,200241,5.66920999881054,5.93710370245804,5.57508518401548,5.79229629508101,276561.819076901,0.0,1.0
2022-03-14,7.33,7.84,7.24,7.84,242361,5.30719148036798,5.67645036917939,5.24202814704832,5.67645036917939,334735.638721824,0.0,1.0
2022-03-15,7.1,7.36,7.035,7.33,181070,5.1406629618844,5.32891259147453,5.09360055448687,5.30719148036798,250083.891811639,0.0,1.0
2022-03-16,7.15,7.3899,6.92,7.2,188914,5.17686481372866,5.3505612988774,5.01033629524508,5.21306666557291,260917.591747413,0.0,1.0
2022-03-17,7.64,7.68,7.08,7.15,245354,5.53164296180237,5.56060444327777,5.1261822211467,5.17686481372866,338869.405155757,0.0,1.0
2022-03-18,7.76,7.88,7.6437,7.78,190387,5.61852740622858,5.7054118506548,5.53432189883884,5.63300814696629,262952.018061206,0.0,1.0
2022-03-21,7.95,8.1116,7.75,7.75,178531,5.75609444323676,5.87309882839739,5.61128703585973,5.61128703585973,246577.165124116,0.0,1.0
2022-03-22,7.7,7.95,7.53,7.84,178067,5.57508518401548,5.75609444323676,5.45199888774501,5.67645036917939,245936.313929547,0.0,1.0
2022-03-23,7.65,7.8825,7.59,7.86,167341,5.53888333217122,5.70722194324701,5.49544110995811,5.6909311099171,231122.154634404,0.0,1.0
2022-03-24,8.43,8.4833,7.691,7.75,354760,6.10363222094162,6.1422233950076,5.56856885068351,5.61128703585973,489974.934882074,0.0,1.0
2022-03-25,8.48,8.79,7.94,8.52,333340,6.13983407278588,6.36428555422026,5.74885407286791,6.16879555426128,460390.812925895,0.0,1.0
2022-03-28,8.39,8.59,8.18,8.59,151528,6.07467073946621,6.21947814684324,5.92262296172034,6.21947814684324,209282.111660872,0.0,1.0
2022-03-29,7.94,8.37,7.75,8.12,269086,5.74885407286791,6.06018999872851,5.61128703585973,5.87918073950723,371646.733926254,0.0,1.0
2022-03-30,8.08,8.15,7.89,7.92,70636,5.85021925803182,5.90090185061378,5.71265222102365,5.7343733321302,97558.5452145964,0.0,1.0
2022-03-31,8.2,8.3491,8.09,8.09,104712,5.93710370245804,6.04505762465761,5.85745962840068,5.85745962840068,144622.43596057,0.0,1.0
2022-04-01,8.38,8.46,8.15,8.16,113979,6.06743036909736,6.12535333204817,5.90090185061378,5.90814222098263,157421.504969343,0.0,1.0
2022-04-04,8.11,8.5,8.07,8.26,145026,5.87194036913838,6.15431481352358,5.84297888766297,5.98054592467115,200301.908068011,0.0,1.0
2022-04-05,7.85,8.2913,7.84,8.02,124228,5.68369073954825,6.00320828392565,5.67645036917939,5.80677703581872,171576.85818731,0.0,1.0
2022-04-06,7.81,8.005,7.56,7.99,110929,5.65472925807284,5.79591648026544,5.47371999885156,5.78505592471216,153209.013280904,0.0,1.0
2022-04-07,7.94,7.95,7.6324,7.82,73077,5.74885407286791,5.75609444323676,5.52614028032204,5.66196962844169,100929.919710163,0.0,1.0
2022-04-08,8.4,8.5,8.0,8.0,221639,6.08191110983507,6.15431481352358,5.79229629508101,5.79229629508101,306115.55584713,0.0,1.0
2022-04-11,8.2,8.68,8.07,8.5,247565,5.93710370245804,6.2846414801629,5.84297888766297,6.15431481352358,341923.116343671,0.0,1.0
2022-04-12,8.21,8.44,8.1866,8.27,109758,5.94434407282689,6.11087259131047,5.92740160616378,5.98778629504,151591.692701507,0.0,1.0
2022-04-13,8.98,9.0,8.27,8.42,343829,6.50185259122844,6.51633333196614,5.98778629504,6.09639185057277,474877.640899675,0.0,1.0
2022-04-14,9.25,9.343,8.6301,8.9,334498,6.69734259118742,6.76467803561774,6.24851203202233,6.44392962827763,461990.178622686,0.0,1.0
2022-04-18,9.46,9.755,9.31,9.39,366423,6.8493903689333,7.06298129481441,6.74078481340053,6.79870777635134,506083.226869699,0.0,1.0
2022-04-19,9.13,9.8,8.94,9.45,417736,6.61045814676121,7.09556296147424,6.47289110975303,6.84214999856445,576953.910807019,0.0,1.0
2022-04-20,9.7,9.74,8.92,9.49,446260,7.02315925778573,7.05212073926114,6.45841036901533,6.87111148003985,616349.685535219,0.0,1.0
2022-04-21,8.83,9.7885,8.7502,9.7,378608,6.39324703569567,7.08723653555006,6.33546888015224,7.02315925778573,522912.476451213,0.0,1.0
2022-04-22,8.34,9.06,8.29,8.83,246504,6.03846888762196,6.55977555417925,6.0022670357777,6.39324703569567,340457.721694021,0.0,1.0
2022-04-25,8.11,8.21,7.8,8.02,275788,5.87194036913838,5.94434407282689,5.64748888770399,5.80677703581872,380903.166482291,0.0,1.0
2022-04-26,7.94,9.15,7.9,8.21,246557,5.74885407286791,6.62493888749891,5.7198925913925,5.94434407282689,340530.922369262,0.0,1.0
2022-04-27,8.05,8.19,7.8,7.98,146460,5.82849814692527,5.92986333208919,5.64748888770399,5.77781555434331,202282.469733985,0.0,1.0
2022-04-28,8.22,8.32,7.91,8.17,91971,5.95158444319574,6.02398814688426,5.72713296176135,5.91538259135149,127025.269861425,0.0,1.0
2022-04-29,7.85,8.36,7.8,8.28,112130,5.68369073954825,6.05294962835966,5.64748888770399,5.99502666540885,154867.768204778,0.0,1.0
2022-05-02,7.33,7.94,7.1501,7.94,300140,5.30719148036798,5.74885407286791,5.17693721743235,5.74885407286791,414536.805038634,0.0,1.0
2022-05-03,7.42,7.649,7.275,7.28,137008,5.37235481368764,5.53815929513434,5.2673694433393,5.27098962852372,189227.888934275,0.0,1.0
2022-05-04,7.38,7.5,7.01,7.4,213198,5.34339333221224,5.43027777663845,5.07549962856474,5.35787407294994,294457.312456276,0.0,1.0
2022-05-05,6.99,7.4137,6.9,7.3,191731,5.06101888782704,5.36779338035527,4.99585555450737,5.28547036926143,264808.27669375,0.0,1.0
2022-05-06,6.67,6.96,6.56,6.9,325064,4.8293270360238,5.03929777672048,4.74968296196643,4.99585555450737,448960.458429661,0.0,1.0
2022-05-09,6.08,6.55,6.04,6.55,454894,4.40214518426157,4.74244259159758,4.37318370278617,4.74244259159758,628274.489875539,0.0,1.0
2022-05-10,6.2,6.23,5.8956,6.11,300786,4.48902962868779,4.51075073979434,4.26863275465995,4.42386629536812,415429.024589693,0.0,1.0
2022-05-11,6.19,6.59,6.07,6.2,335376,4.48178925831894,4.77140407307299,4.39490481389272,4.48902962868779,463202.823771029,0.0,1.0
2022-05-12,6.08,6.27,5.92,6.07,193686,4.40214518426157,4.53971222126974,4.28629925835995,4.39490481389272,267508.414808799,0.0,1.0
2022-05-13,6.36,6.44,6.03,6.06,198126,4.60487555458941,4.66279851754022,4.36594333241731,4.38766444352387,273640.697791312,0.0,1.0
2022-05-16,6.65,6.94,6.41,6.41,228491,4.81484629528609,5.02481703598278,4.64107740643366,4.64107740643366,315579.16012555,0.0,1.0
2022-05-17,6.8,7.0,6.74,6.77,255318,4.92345185081886,5.06825925819589,4.88000962860576,4.90173073971231,352631.132101199,0.0,1.0
2022-05-18,6.52,6.8,6.5,6.8,182659,4.72072148049103,4.92345185081886,4.70624073975332,4.92345185081886,252278.530924075,0.0,1.0
2022-05-19,6.42,6.65,6.36,6.5,155294,4.64831777680251,4.81484629528609,4.60487555458941,4.70624073975332,214483.503037481,0.0,1.0
2022-05-20,6.24,6.52,6.13,6.4,127571,4.51799111016319,4.72072148049103,4.43834703610583,4.63383703606481,176194.025306802,0.0,1.0
2022-05-23,6.66,6.735,6.26,6.4,132830,4.82208666565495,4.87638944342133,4.53247185090089,4.63383703606481,183457.465893522,0.0,1.0
2022-05-24,6.76,6.91,6.565,6.74,216770,4.89449036934346,5.00309592487623,4.75330314715086,4.88000962860576,299390.761738604,0.0,1.0
2022-05-25,6.99,7.03,6.73,6.79,76526,5.06101888782704,5.08998036930244,4.8727692582369,4.91621148045001,105693.488180138,0.0,1.0
2022-05-26,7.13,7.32,7.0,7.1,147766,5.16238407299095,5.29995110999913,5.06825925819589,5.1406629618844,204086.244863526,0.0,1.0
2022-05-27,7.4,7.5,7.0903,7.21,134358,5.35787407294994,5.43027777663845,5.13363980262661,5.22030703594176,185567.855172189,0.0,1.0
2022-05-31,7.01,7.4553,6.86,7.41,175889,5.07549962856474,5.39791332108969,4.96689407303197,5.36511444331879,242928.180520558,0.0,1.0
2022-06-01,6.85,7.14,6.78,7.14,108362,4.95965370266312,5.16962444335981,4.90897111008116,5.16962444335981,149663.614538537,0.0,1.0
2022-06-02,7.02,7.08,6.77,6.81,77290,5.08273999893359,5.1261822211467,4.90173073971231,4.93069222118771,106748.682819471,0.0,1.0
2022-06-03,6.96,7.19,6.84,7.1,72322,5.03929777672048,5.20582629520406,4.95241333229427,5.1406629618844,99887.1553741724,0.0,1.0
2022-06-06,6.69,7.0,6.61,7.0,173263,4.8438077767615,5.06825925819589,4.78588481381069,5.06825925819589,239301.294234053,0.0,1.0
2022-06-07,6.81,6.8456,6.35,6.6,122647,4.93069222118771,4.95646793970082,4.59763518422055,4.77864444344184,169393.268233402,0.0,1.0
2022-06-08,6.48,6.88,6.4,6.85,152859,4.69175999901562,4.98137481376967,4.63383703606481,4.95965370266312,211120.41541081,0.0,1.0
2022-06-09,6.0,6.4,5.97,6.36,173327,4.34422222131076,4.63383703606481,4.32250111020421,4.60487555458941,239389.68750227,0.0,1.0
2022-06-10,5.83,6.106,5.81,5.96,179061,4.22113592504029,4.42097014722058,4.20665518430259,4.31526073983536,247309.171876534,0.0,1.0
2022-06-13,5.3,5.74,5.22,5.74,298066,3.83739629549117,4.15597259172063,3.77947333254036,4.15597259172063,411672.310690496,0.0,1.0
2022-06-14,5.2,5.475,5.1047,5.35,182985,3.76499259180266,3.96410277694607,3.69599186218751,3.87359814733543,252728.784134052,0.0,1.0
2022-06-15,5.58,5.66,5.25,5.37,158958,4.04012666581901,4.09804962876982,3.80119444364692,3.88807888807313,219544.01764287,0.0,1.0
2022-06-16,5.28,5.51,5.2286,5.45,196269,3.82291555475347,3.98944407323705,3.78570005105757,3.94600185102394,271075.91186822,0.0,1.0
2022-06-17,5.06,5.318,4.98,5.3,181329,3.66362740663874,3.8504289621551,3.60570444368793,3.83739629549117,250441.608318953,0.0,1.0
2022-06-21,5.12,5.26,5.03,5.08,159673,3.70706962885185,3.80843481401577,3.64190629553219,3.67810814737644,220531.536186226,0.0,1.0
2022-06-22,5.14,5.17,4.94,5.05,98741,3.72155036958955,3.74327148069611,3.57674296221253,3.65638703626989,136375.620264942,0.0,1.0
2022-06-23,5.025,5.2,4.87,5.15,192299,3.63828611034776,3.76499259180266,3.52606036963057,3.7287907399584,265592.766949171,0.0,1.0
2022-06-24,5.19,5.315,5.05,5.05,148329,3.75775222143381,3.84825685104445,3.65638703626989,3.65638703626989,204863.829394867,0.0,1.0
2022-06-27,5.24,5.36,5.19,5.29,154309,3.79395407327806,3.88083851770428,3.75775222143381,3.83015592512232,213123.075393838,0.0,1.0
2022-06-28,5.22,5.38,5.08,5.28,71472,3.77947333254036,3.89531925844198,3.67810814737644,3.82291555475347,98713.1822806732,0.0,1.0
2022-06-29,5.1,5.24,5.0,5.22,129790,3.69258888811415,3.79395407327806,3.62018518442563,3.77947333254036,179258.785653243,0.0,1.0
2022-06-30,5.04,5.16,4.97,5.05,124563,3.64914666590104,3.73603111032725,3.59846407331908,3.65638703626989,172039.541700631,0.0,1.0
2022-07-01,5.01,5.0784,4.8,4.91,103486,3.62742555479449,3.67694968811743,3.47537777704861,3.55502185110597,142929.152416299,0.0,1.0
2022-07-05,4.62,4.97,4.32,4.97,281203,3.34505111040929,3.59846407331908,3.12783999934375,3.59846407331908,388382.065660288,0.0,1.0
2022-07-06,4.48,4.8282,4.4677,4.63,217266,3.24368592524537,3.49579562148877,3.23478026969168,3.35229148077814,300075.809567281,0.0,1.0
2022-07-07,4.76,4.79,4.56,4.56,145738,3.4464162955732,3.46813740667976,3.30160888819618,3.30160888819618,201285.283176919,0.0,1.0
2022-07-08,4.67,4.82,4.63,4.7,61410,3.38125296225354,3.48985851778631,3.35229148077814,3.4029740733601,84816.1031432749,0.0,1.0
2022-07-11,4.44,4.67,4.43,4.67,95120,3.21472444376996,3.38125296225354,3.20748407340111,3.38125296225354,131374.494886636,0.0,1.0
2022-07-12,4.44,4.59,4.281,4.49,139696,3.21472444376996,3.32332999930273,3.09960255490523,3.25092629561422,192940.406199364,0.0,1.0
2022-07-13,4.51,4.55,4.35,4.49,77827,3.26540703635192,3.29436851782733,3.1495611104503,3.25092629561422,107490.357585599,0.0,1.0
2022-07-14,4.28,4.5,4.18,4.5,287811,3.09887851786834,3.25816666598307,3.02647481417983,3.25816666598307,397508.670603633,0.0,1.0
2022-07-15,4.37,4.43,4.2,4.37,71269,3.164041851188,3.20748407340111,3.04095555491753,3.164041851188,98432.8098830494,0.0,1.0
2022-07-18,4.51,4.73,4.46,4.47,150806,3.26540703635192,3.42469518446665,3.22920518450767,3.23644555487652,208284.925103806,0.0,1.0
2022-07-19,4.75,4.81,4.58,4.68,146658,3.43917592520435,3.48261814741746,3.31608962893388,3.38849333262239,202555.93640753,0.0,1.0
2022-07-20,4.67,4.88,4.6,4.75,171346,3.38125296225354,3.53330073999942,3.33057036967158,3.43917592520435,236653.639622009,0.0,1.0
2022-07-21,4.56,4.68,4.42,4.68,160025,3.30160888819618,3.38849333262239,3.20024370303226,3.38849333262239,221017.699161416,0.0,1.0
2022-07-22,4.67,4.73,4.54,4.62,111111,3.38125296225354,3.42469518446665,3.28712814745848,3.34505111040929,153460.381637395,0.0,1.0
2022-07-25,4.97,5.1,4.59,4.7,263217,3.59846407331908,3.69258888811415,3.32332999930273,3.4029740733601,363540.795001846,0.0,1.0
2022-07-26,5.19,5.21,4.93,5.1,197060,3.75775222143381,3.77223296217151,3.56950259184367,3.69258888811415,272168.397417582,0.0,1.0
2022-07-27,5.44,5.54,5.02,5.18,265633,3.93876148065509,4.0111651843436,3.63466592516334,3.75051185106496,366877.640877016,0.0,1.0
2022-07-28,5.73,5.76,5.4,5.46,265404,4.14873222135178,4.17045333245833,3.90979999917969,3.95324222139279,366561.358714178,0.0,1.0
2022-07-29,5.83,5.9,5.65,5.75,390265,4.22113592504029,4.27181851762225,4.09080925840097,4.16321296208948,539012.481569942,0.0,1.0
2022-08-01,5.63,5.8305,5.55,5.8,207215,4.07632851766326,4.22149794355873,4.01840555471245,4.19941481393374,286193.923022858,0.0,1.0
2022-08-02,5.82,5.94,5.5307,5.65,195556,4.21389555467144,4.30077999909765,4.00443163990057,4.09080925840097,270091.155614497,0.0,1.0
2022-08-03,6.1,6.13,5.8101,5.82,247058,4.41662592499927,4.43834703610583,4.20672758800628,4.21389555467144,341222.875922019,0.0,1.0
2022-08-04,6.01,6.245,5.95,6.16,121718,4.35146259167961,4.52161129534762,4.3080203694665,4.46006814721238,168110.184699448,0.0,1.0
2022-08-05,6.18,6.22,5.77,5.88,208674,4.47454888795008,4.50351036942549,4.17769370282718,4.25733777688455,288209.013309229,0.0,1.0
2022-08-08,6.25,6.37,6.11,6.11,119938,4.52523148053204,4.61211592495826,4.42386629536812,4.42386629536812,165651.74692718,0.0,1.0
2022-08-09,5.9,6.25,5.83,6.23,165246,4.27181851762225,4.52523148053204,4.22113592504029,4.51075073979434,228228.656245133,0.0,1.0
2022-08-10,5.83,6.02,5.78,5.84,129669,4.22113592504029,4.35870296204846,4.18493407319603,4.22837629540914,179091.667130521,0.0,1.0
2022-08-11,6.06,6.1179,5.88,5.9,121513,4.38766444352387,4.42958618795952,4.25733777688455,4.27181851762225,167827.050012193,0.0,1.0
2022-08-12,6.21,6.2958,6.05,6.05,128658,4.49626999905664,4.55839237682138,4.38042407315502,4.38042407315502,177695.329721665,0.0,1.0
2022-08-15,6.14,6.16,5.97,6.15,82716,4.44558740647468,4.46006814721238,4.32250111020421,4.45282777684353,114242.774590443,0.0,1.0
2022-08-16,6.22,6.25,6.08,6.18,65062,4.50351036942549,4.52523148053204,4.40214518426157,4.47454888795008,89860.0440108736,0.0,1.0
2022-08-17,6.07,6.18,6.02,6.08,87427,4.39490481389272,4.47454888795008,4.35870296204846,4.40214518426157,120749.34781806,0.0,1.0
2022-08-18,6.21,6.27,6.0,6.05,68707,4.49626999905664,4.53971222126974,4.34422222131076,4.38042407315502,94894.3168647611,0.0,1.0
2022-08-19,5.93,6.18,5.88,6.09,151101,4.2935396287288,4.47454888795008,4.25733777688455,4.40938555463042,208692.362824491,0.0,1.0
2022-08-22,5.87,5.95,5.61,5.71,154425,4.25009740651569,4.3080203694665,4.06184777692556,4.13425148061407,213283.288192481,0.0,1.0
2022-08-23,6.26,6.27,5.85,5.87,184774,4.53247185090089,4.53971222126974,4.23561666577799,4.25009740651569,255199.652209664,0.0,1.0
2022-08-24,6.64,6.67,6.15,6.33,291616,4.80760592491724,4.8293270360238,4.45282777684353,4.58315444348285,402763.926628061,0.0,1.0
2022-08-25,6.99,7.05,6.6001,6.69,250326,5.06101888782704,5.10446111004014,4.77871684714553,4.8438077767615,345736.457180319,0.0,1.0
2022-08-26,6.58,7.08,6.5,7.08,227836,4.76416370270413,5.1261822211467,4.70624073975332,5.1261822211467,314674.510271148,0.0,1.0
2022-08-29,6.69,6.85,6.381,6.45,181799,4.8438077767615,4.95965370266312,4.62008033236399,4.67003888790907,251090.746382417,0.0,1.0
2022-08-30,6.25,6.64,6.23,6.64,130982,4.52523148053204,4.80760592491724,4.51075073979434,4.80760592491724,180905.110273774,0.0,1.0
2022-08-31,6.25,6.361,6.05,6.17,89883,4.52523148053204,4.60559959162629,4.38042407315502,4.46730851758123,124141.439485865,0.0,1.0
2022-09-01,6.24,6.24,6.03,6.11,148648,4.51799111016319,4.51799111016319,4.36594333241731,4.42386629536812,205304.414591134,0.0,1.0
2022-09-02,6.14,6.43,6.12,6.3,63306,4.44558740647468,4.65555814717136,4.43110666573698,4.5614333323763,87434.7537141859,0.0,1.0
2022-09-06,6.32,6.5,6.16,6.19,101541,4.575914073114,4.70624073975332,4.46006814721238,4.48178925831894,140242.82574941,0.0,1.0
2022-09-07,6.45,6.47,6.18,6.25,143984,4.67003888790907,4.68451962864677,4.47454888795008,4.52523148053204,198862.755169863,0.0,1.0
2022-09-08,6.2,6.5,6.1867,6.47,72960,4.48902962868779,4.70624073975332,4.47939993609721,4.68451962864677,100768.325766705,0.0,1.0
2022-09-09,6.67,6.67,6.25,6.29,137063,4.8293270360238,4.8293270360238,4.52523148053204,4.55419296200745,189303.851899148,0.0,1.0
2022-09-12,6.54,6.901,6.48,6.75,96680,4.73520222122873,4.99657959154426,4.69175999901562,4.88724999897461,133529.080799411,0.0,1.0
2022-09-13,6.16,6.56,6.11,6.54,113791,4.46006814721238,4.74968296196643,4.42386629536812,4.73520222122873,157161.849743957,0.0,1.0
2022-09-14,6.34,6.38,6.1,6.1,82063,4.5903948138517,4.61935629532711,4.41662592499927,4.41662592499927,113340.887025673,0.0,1.0
2022-09-15,5.89,6.3,5.7601,6.15,197291,4.2645781472534,4.5614333323763,4.17052573616202,4.45282777684353,272487.441870051,0.0,1.0
2022-09-16,5.77,6.1,5.66,5.76,166678,4.17769370282718,4.41662592499927,4.09804962876982,4.17045333245833,230206.455621475,0.0,1.0
2022-09-19,6.09,6.11,5.67,5.67,167957,4.40938555463042,4.42386629536812,4.10528999913867,4.10528999913867,231972.939840987,0.0,1.0
2022-09-20,5.91,6.1,5.7138,5.99,113491,4.2790588879911,4.41662592499927,4.13700282135424,4.33698185094191,156747.506299192,0.0,1.0
2022-09-21,5.68,6.0,5.64,6.0,188969,4.11253036950752,4.34422222131076,4.08356888803212,4.34422222131076,260993.554712286,0.0,1.0
2022-09-22,5.77,5.9,5.67,5.72,90239,4.17769370282718,4.27181851762225,4.10528999913867,4.14149185098293,124633.127040319,0.0,1.0
2022-09-23,5.46,5.6,5.34,5.6,162203,3.95324222139279,4.05460740655671,3.86635777696658,4.05460740655671,224025.832570406,0.0,1.0
2022-09-26,5.33,5.56,5.28,5.37,93051,3.85911740659773,4.0256459250813,3.82291555475347,3.88807888807313,128516.906262577,0.0,1.0
2022-09-27,5.41,5.65,5.33,5.34,102267,3.91704036954854,4.09080925840097,3.85911740659773,3.86635777696658,141245.53688574,0.0,1.0
2022-09-28,5.55,5.6099,5.25,5.47,120855,4.01840555471245,4.06177537322187,3.80119444364692,3.96048259176164,166918.256723343,0.0,1.0
2022-09-29,5.45,5.52,5.28,5.4,54354,3.94600185102394,3.9966844436059,3.82291555475347,3.90979999917969,75070.7453224159,0.0,1.0
2022-09-30,5.47,5.645,5.09,5.44,206843,3.96048259176164,4.08718907321654,3.6853485177453,3.93876148065509,285680.13715135,0.0,1.0
2022-10-03,5.71,5.82,5.45,5.49,152163,4.13425148061407,4.21389555467144,3.94600185102394,3.97496333249935,210159.138618957,0.0,1.0
2022-10-04,5.67,5.9529,5.66,5.8,93502,4.10528999913867,4.31012007687347,4.09804962876982,4.19941481393374,129139.80257454,0.0,1.0
2022-10-05,5.57,5.685,5.48,5.6045,46575,4.03288629545016,4.11615055469195,3.9677229621305,4.05786557322269,64326.8197996747,0.0,1.0
2022-10-06,5.46,5.67,5.43,5.56,61267,3.95324222139279,4.10528999913867,3.93152111028624,4.0256459250813,84618.5994346038,0.0,1.0
2022-10-07,5.27,5.55,5.22,5.44,49137,3.81567518438462,4.01840555471245,3.77947333254036,3.93876148065509,67865.3128179628,0.0,1.0
2022-10-10,5.46,5.53,5.27,5.29,52323,3.95324222139279,4.00392481397475,3.81567518438462,3.83015592512232,72265.6402013609,0.0,1.0
2022-10-11,5.27,5.55,5.18,5.55,98375,3.81567518438462,4.01840555471245,3.75051185106496,4.01840555471245,135870.12126233,0.0,1.0
2022-10-12,5.28,5.34,5.02,5.34,112833,3.82291555475347,3.86635777696658,3.63466592516334,3.86635777696658,155838.713010342,0.0,1.0
2022-10-13,5.33,5.48,5.01,5.02,76009,3.85911740659773,3.9677229621305,3.62742555479449,3.63466592516334,104979.436310327,0.0,1.0
2022-10-14,5.21,5.44,5.11,5.44,58639,3.77223296217151,3.93876148065509,3.699829258483,3.93876148065509,80988.9508584676,0.0,1.0
2022-10-17,5.4,5.55,5.262,5.31,118818,3.90979999917969,4.01840555471245,3.80988288808954,3.84463666586002,164104.864733392,0.0,1.0
2022-10-18,5.36,5.55,5.29,5.54,46030,3.88083851770428,4.01840555471245,3.83015592512232,4.0111651843436,63574.0958750194,0.0,1.0
2022-10-19,5.17,5.34,5.16,5.33,56452,3.74327148069611,3.86635777696658,3.73603111032725,3.85911740659773,77968.3871461349,0.0,1.0
2022-10-20,5.1,5.3545,5.0538,5.15,51729,3.69258888811415,3.87685631400141,3.65913837701005,3.7287907399584,71445.2401807272,0.0,1.0
2022-10-21,5.25,5.3799,5.05,5.06,57088,3.80119444364692,3.89524685473829,3.65638703626989,3.66362740663874,78846.7952490355,0.0,1.0
2022-10-24,5.11,5.24,5.1,5.23,58277,3.699829258483,3.79395407327806,3.69258888811415,3.78671370290921,80488.9764351185,0.0,1.0
2022-10-25,5.3,5.32,5.1401,5.17,65188,3.83739629549117,3.85187703622888,3.72162277329324,3.74327148069611,90034.0682576747,0.0,1.0
2022-10-26,5.35,5.43,5.27,5.35,62712,3.87359814733543,3.93152111028624,3.81567518438462,3.87359814733543,86614.3536935523,0.0,1.0
2022-10-27,5.19,5.31,5.02,5.21,155690,3.75775222143381,3.84463666586002,3.63466592516334,3.77223296217151,215030.43638457,0.0,1.0
2022-10-28,5.21,5.28,5.12,5.18,51088,3.77223296217151,3.82291555475347,3.70706962885185,3.75051185106496,70559.9263537474,0.0,1.0
2022-10-31,5.3,5.4054,5.23,5.25,59044,3.83739629549117,3.91370979917886,3.78671370290921,3.80119444364692,81548.3145088996,0.0,1.0
2022-11-01,5.45,5.5206,5.25,5.43,105859,3.94600185102394,3.99711886582803,3.80119444364692,3.93152111028624,146206.609064386,0.0,1.0
2022-11-02,5.24,5.64,5.24,5.48,48407,3.79395407327806,4.08356888803212,3.79395407327806,3.9677229621305,66857.0771023695,0.0,1.0
2022-11-03,5.36,5.49,5.2,5.21,57621,3.88083851770428,3.97496333249935,3.76499259180266,3.77223296217151,79582.9454359003,0.0,1.0
2022-11-04,5.67,5.713,5.52,5.54,93410,4.10528999913867,4.13642359172473,3.9966844436059,4.0111651843436,129012.737251479,0.0,1.0
2022-11-07,5.65,5.7999,5.596,5.75,79588,4.09080925840097,4.19934241023005,4.05171125840917,4.16321296208948,109922.553606366,0.0,1.0
2022-11-08,5.76,5.76,5.6,5.7,41915,4.17045333245833,4.17045333245833,4.05460740655671,4.12701111024522,57890.6849576676,0.0,1.0
2022-11-09,5.16,5.7,4.92,5.7,219694,3.73603111032725,4.12701111024522,3.56226222147482,4.12701111024522,303429.229180242,0.0,1.0
2022-11-10,5.13,5.38,4.93,5.38,155092,3.7143099992207,3.89531925844198,3.56950259184367,3.89531925844198,214204.511784673,0.0,1.0
2022-11-11,5.26,5.49,5.09,5.14,81576,3.80843481401577,3.97496333249935,3.6853485177453,3.72155036958955,112668.269500338,0.0,1.0
2022-11-14,5.53,5.64,5.256,5.26,104440,4.00392481397475,4.08356888803212,3.80553866586823,3.80843481401577,144246.76457065,0.0,1.0
2022-11-15,5.26,5.5851,5.25,5.57,80233,3.80843481401577,4.04381925470712,3.80119444364692,4.03288629545016,110813.39201261,0.0,1.0
2022-11-16,5.15,5.39,5.1,5.21,85800,3.7287907399584,3.90255962881083,3.69258888811415,3.77223296217151,118502.225202622,0.0,1.0
2022-11-17,5.11,5.2,4.95,5.02,94667,3.699829258483,3.76499259180266,3.58398333258138,3.63466592516334,130748.836285041,0.0,1.0
2022-11-18,5.14,5.243,5.05,5.21,61623,3.72155036958955,3.79612618438872,3.65638703626989,3.77223296217151,85110.2869890576,0.0,1.0
2022-11-21,4.94,5.21,4.9,5.21,73870,3.57674296221253,3.77223296217151,3.54778148073712,3.77223296217151,102025.167549157,0.0,1.0
2022-11-22,5.24,5.3,5.075,5.18,160174,3.79395407327806,3.83739629549117,3.67448796219202,3.75051185106496,221223.489738983,0.0,1.0
2022-11-23,5.51,5.59,5.24,5.24,94112,3.98944407323705,4.04736703618786,3.79395407327806,3.79395407327806,129982.300912227,0.0,1.0
2022-11-25,5.66,5.79,5.55,5.55,85297,4.09804962876982,4.19217444356488,4.01840555471245,4.01840555471245,117807.509360233,0.0,1.0
2022-11-28,5.78,5.87,5.68,5.7,86995,4.18493407319603,4.25009740651569,4.11253036950752,4.12701111024522,120152.6932576,0.0,1.0
2022-11-29,5.87,5.94,5.67,5.85,91664,4.25009740651569,4.30077999909765,4.10528999913867,4.23561666577799,126601.25840295,0.0,1.0
2022-11-30,5.99,5.99,5.75,5.93,53214,4.33698185094191,4.33698185094191,4.16321296208948,4.2935396287288,73496.2402323111,0.0,1.0
2022-12-01,6.04,6.08,5.9,5.94,100581,4.48472812465165,4.51442831090762,4.38077747275575,4.41047765901172,135461.77674866,0.154059,1.0
2022-12-02,5.92,6.13,5.89,6.02,61571,4.39562756588374,4.55155354372759,4.37335242619176,4.46987803152367,82923.3856910526,0.0,1.0
2022-12-05,5.66,5.98,5.66,5.98,127938,4.20257635521993,4.4401778452677,4.20257635521993,4.4401778452677,172305.990134022,0.0,1.0
2022-12-06,5.4,5.66,5.4,5.56,70960,4.00952514455611,4.20257635521993,4.00952514455611,4.12832588958,95568.424236038,0.0,1.0
2022-12-07,5.65,5.7,5.4114,5.43,61805,4.19515130865593,4.2322765414759,4.01798969763906,4.03180028424809,83238.5352298243,0.0,1.0
2022-12-08,5.44,5.762,5.42,5.68,53198,4.03922533081208,4.27831183017265,4.0243752376841,4.21742644834791,71646.6887332124,0.0,1.0
2022-12-09,5.25,5.5099,5.16,5.26,59412,3.89814944609622,4.09112640629439,3.83132402702029,3.90557449266021,80015.6598183693,0.0,1.0
2022-12-12,5.76,5.7893,5.35,5.36,143173,4.27682682085985,4.29858220729235,3.97239991173615,3.97982495830014,192824.379976695,0.0,1.0
2022-12-13,5.7,6.03,5.695,5.79,94526,4.2322765414759,4.47730307808766,4.2285640181939,4.29910196055183,127306.94573472,0.0,1.0
2022-12-14,5.85,6.05,5.3538,5.64,129343,4.34365223993579,4.49215317121564,3.97522142943047,4.18772626209194,174198.234159553,0.0,1.0
2022-12-15,5.76,5.9,5.73,5.75,55915,4.27682682085985,4.38077747275575,4.25455168116788,4.26940177429586,75305.9250445049,0.0,1.0
2022-12-16,5.98,6.06,5.6545,5.78,166015,4.4401778452677,4.49957821777964,4.19849257960973,4.29167691398784,223587.823415246,0.0,1.0
2022-12-19,5.99,6.15,5.92,6.03,207976,4.44760289183169,4.56640363685557,4.39562756588374,4.47730307808766,280100.600322917,0.0,1.0
2022-12-20,6.14,6.25,5.9001,6.0,138180,4.55897859029158,4.6406541024955,4.38085172322139,4.45502793839568,186099.843023333,0.0,1.0
2022-12-21,6.12,6.25,6.0049,6.21,150031,4.54412849716359,4.6406541024955,4.45866621121204,4.61095391623953,202060.685689924,0.0,1.0
2022-12-22,6.12,6.148,5.9,6.12,97077,4.54412849716359,4.56491862754277,4.38077747275575,4.54412849716359,130742.614424491,0.0,1.0
2022-12-23,6.17,6.1999,5.91,6.14,92675,4.58125372998356,4.6034546192099,4.38820251931975,4.55897859029158,124814.032075462,0.0,1.0
2022-12-27,6.54,6.685,6.18,6.23,341494,4.85598045285129,4.96364362802919,4.58867877654755,4.62580400936752,459921.694843032,0.0,1.0
2022-12-28,6.68,6.75,6.4601,6.49,161267,4.95993110474719,5.01190643069514,4.79665433080499,4.81885522003133,217193.250722564,0.0,1.0
2022-12-29,6.71,7.07,6.571,6.74,184819,4.98220624443917,5.24950792074291,4.87899809719967,5.00448138413115,248912.917120636,0.0,1.0
2022-12-30,6.69,6.8536,6.57,6.63,84135,4.96735615131118,5.08882991309811,4.87825559254327,4.92280587192723,113312.4207032,0.0,1.0
2023-01-03,6.36,6.8228,6.22,6.69,273869,4.72232961469942,5.06596076968101,4.61837896280352,4.96735615131118,368844.82493094,0.0,1.0
2023-01-04,6.66,6.78,5.89,6.45,263632,4.94508101161921,5.03418157038712,4.37335242619176,4.78915503377536,355057.706006132,0.0,1.0
2023-01-05,6.84,6.9,6.51,6.73,91911,5.07873184977108,5.12328212915503,4.83370531315931,4.99705633756716,123785.082299302,0.0,1.0
2023-01-06,6.97,7.038,6.83,6.93,140529,5.17525745510298,5.22574777173813,5.07130680320708,5.14555726884701,189263.459547156,0.0,1.0
2023-01-09,6.97,7.25,6.88,7.09,129667,5.17525745510298,5.38315875889478,5.10843203602705,5.2643580138709,174634.59505939,0.0,1.0
2023-01-10,6.87,7.06,6.78,7.05,83023,5.10100698946305,5.24208287417892,5.03418157038712,5.23465782761492,111814.786997584,0.0,1.0
2023-01-11,7.0,7.01,6.7017,6.92,125877,5.19753259479496,5.20495764135895,4.97604345579106,5.13813222228302,169530.249965611,0.0,1.0
2023-01-12,6.74,7.0435,6.58,6.8,160770,5.00448138413115,5.22983154734833,4.88568063910726,5.0490316635151,216523.894650899,0.0,1.0
2023-01-13,6.89,6.9873,6.5,6.66,114257,5.11585708259104,5.18810278565869,4.82628026659532,4.94508101161921,153880.516459089,0.0,1.0
2023-01-17,7.3,7.35,6.81,6.97,278066,5.42028399171474,5.45740922453471,5.0564567100791,5.17525745510298,374497.314735318,0.0,1.0
2023-01-18,6.66,7.4999,6.62,7.31,306232,4.94508101161921,5.56871067252896,4.91538082536323,5.42770903827874,412431.083577372,0.0,1.0
2023-01-19,6.69,6.74,6.37,6.65,167354,4.96735615131118,5.00448138413115,4.72975466126341,4.93765596505521,225391.179109328,0.0,1.0
2023-01-20,6.76,6.91,6.39,6.52,108660,5.01933147725913,5.13070717571903,4.7446047543914,4.84113035972331,146342.516593685,0.0,1.0
2023-01-23,6.85,7.18,6.79,6.79,161554,5.08615689633507,5.33118343294683,5.04160661695111,5.04160661695111,217579.780285074,0.0,1.0
2023-01-24,6.9,7.02,6.7156,6.87,45903,5.12328212915503,5.21238268792295,4.98636427051501,5.10100698946305,61821.8345223626,0.0,1.0
2023-01-25,7.12,7.13,6.8,6.93,100626,5.28663315356287,5.29405820012687,5.0490316635151,5.14555726884701,135522.382429193,0.0,1.0
2023-01-26,7.25,7.28,6.91,7.11,144709,5.38315875889478,5.40543389858676,5.13070717571903,5.27920810699888,194893.053872221,0.0,1.0
2023-01-27,7.16,7.455,7.15,7.25,113746,5.31633333981885,5.53537221345663,5.30890829325485,5.38315875889478,153192.305286815,0.0,1.0
2023-01-30,6.82,7.1,6.79,7.1,73897,5.06388175664309,5.27178306043489,5.04160661695111,5.27178306043489,99523.9549854918,0.0,1.0
2023-01-31,6.86,6.9193,6.52,6.73,101565,5.09358194289906,5.13761246902354,4.84113035972331,4.99705633756716,136787.020962982,0.0,1.0
2023-02-01,6.99,7.09,6.71,6.75,65538,5.19010754823097,5.2643580138709,4.98220624443917,5.01190643069514,88266.1131282617,0.0,1.0
2023-02-02,6.82,7.12,6.7001,7.08,113085,5.06388175664309,5.28663315356287,4.97485544834082,5.2569329673069,152302.07517943,0.0,1.0
2023-02-03,6.55,6.84,6.55,6.77,78415,4.86340549941528,5.07873184977108,4.86340549941528,5.02675652382313,105608.765311005,0.0,1.0
2023-02-06,6.42,6.63,6.28,6.55,80226,4.76687989408338,4.92280587192723,4.66292924218748,4.86340549941528,108047.807254233,0.0,1.0
2023-02-07,6.5,6.52,6.34,6.39,76994,4.82628026659532,4.84113035972331,4.70747952157144,4.7446047543914,103694.972599063,0.0,1.0
2023-02-08,6.5,6.63,6.29,6.43,56287,4.82628026659532,4.92280587192723,4.67035428875147,4.77430494064737,75806.9320035776,0.0,1.0
2023-02-09,6.12,6.5,6.11,6.47,190355,4.54412849716359,4.82628026659532,4.5367034505996,4.80400512690334,256368.762619096,0.0,1.0
2023-02-10,6.25,6.35,5.86,6.12,196830,4.6406541024955,4.71490456813543,4.35107728649978,4.54412849716359,265089.246651344,0.0,1.0
2023-02-13,6.82,6.86,6.35,6.35,204430,5.06388175664309,5.09358194289906,4.71490456813543,4.71490456813543,275324.872696917,0.0,1.0
2023-02-14,7.03,7.15,6.83,6.83,236690,5.21980773448694,5.30890829325485,5.07130680320708,5.07130680320708,318772.411674575,0.0,1.0
2023-02-15,6.9,7.12,6.88,7.03,124673,5.12328212915503,5.28663315356287,5.10843203602705,5.21980773448694,167908.711313128,0.0,1.0
2023-02-16,6.95,6.98,6.7465,6.94,94568,5.160407361975,5.18268250166698,5.00930766439774,5.152982315411,127363.511036551,0.0,1.0
2023-02-17,6.85,7.0993,6.745,6.745,113051,5.08615689633507,5.27126330717541,5.00819390741314,5.00819390741314,152256.284220805,0.0,1.0
2023-02-21,6.78,6.975,6.74,6.87,53505,5.03418157038712,5.17896997838498,5.00448138413115,5.10100698946305,72060.1541537375,0.0,1.0
2023-02-22,6.97,7.07,6.82,6.84,69664,5.17525745510298,5.24950792074291,5.06388175664309,5.07873184977108,93822.9806366876,0.0,1.0
2023-02-23,7.29,7.49,6.97,7.17,319656,5.41285894515075,5.56135987643061,5.17525745510298,5.32375838638284,430510.431476817,0.0,1.0
2023-02-24,7.3,7.46,7.2,7.21,129387,5.42028399171474,5.53908473673863,5.34603352607482,5.35345857263881,174257.493047185,0.0,1.0
2023-02-27,7.73,7.94,7.29,7.29,297714,5.73956099396644,5.89548697181028,5.41285894515075,5.41285894515075,400959.101648926,0.0,1.0
2023-02-28,7.64,7.96,7.59,7.83,172692,5.6727355748905,5.91033706493827,5.63561034207054,5.81381145960636,232580.359613442,0.0,1.0
2023-03-01,7.83,7.9,7.68,7.7,171287,5.81381145960636,5.86578678555431,5.70243576114647,5.71728585427446,230688.115587912,0.0,1.0
2023-03-02,7.31,7.85,7.28,7.85,283671,5.42770903827874,5.82866155273435,5.40543389858676,5.82866155273435,382046.088943928,0.0,1.0
2023-03-03,7.48,7.598,7.34,7.39,226508,5.55393482986662,5.64155037932173,5.44998417797072,5.48710941079068,305059.366359308,0.0,1.0
2023-03-06,7.64,7.9,7.39,7.46,149510,5.6727355748905,5.86578678555431,5.48710941079068,5.53908473673863,201359.006588642,0.0,1.0
2023-03-07,7.58,7.89,7.51,7.73,150063,5.62818529550654,5.85836173899032,5.57620996955859,5.73956099396644,202103.783062748,0.0,1.0
2023-03-08,7.62,7.788,7.5,7.69,118259,5.65788548176251,5.78262626403759,5.5687849229946,5.70986080771046,159270.381647824,0.0,1.0
2023-03-09,7.13,7.69,7.0,7.55,177697,5.29405820012687,5.70986080771046,5.19753259479496,5.60591015581456,239321.058081613,0.0,1.0
2023-03-10,6.78,7.09,6.71,7.06,167294,5.03418157038712,5.2643580138709,4.98220624443917,5.24208287417892,225310.371535284,0.0,1.0
2023-03-13,6.57,6.69,6.4635,6.6,163065,4.87825559254327,4.96735615131118,4.79917884663675,4.90053073223525,219614.784358082,0.0,1.0
2023-03-14,6.66,6.897,6.58,6.63,88523,4.94508101161921,5.12105461518584,4.88568063910726,4.92280587192723,119222.147951618,0.0,1.0
2023-03-15,6.4,6.56,6.2274,6.56,168334,4.75202980095539,4.87083054597928,4.62387349726088,4.87083054597928,226711.036152047,0.0,1.0
2023-03-16,6.49,6.6299,6.25,6.47,161063,4.81885522003133,4.92273162146159,4.6406541024955,4.80400512690334,216918.504970814,0.0,1.0
2023-03-17,6.38,6.508,6.28,6.46,71322,4.73717970782741,4.83222030384652,4.66292924218748,4.79658008033935,96055.9632661034,0.0,1.0
2023-03-20,6.51,6.53,6.33,6.33,77199,4.83370531315931,4.8485554062873,4.70005447500744,4.70005447500744,103971.065143713,0.0,1.0
2023-03-21,6.5,6.7402,6.48,6.67,122861,4.82628026659532,5.00462988506243,4.81143017346734,4.9525060581832,165468.322576999,0.0,1.0
2023-03-22,6.16,6.5438,6.16,6.51,91272,4.57382868341957,4.85880197054561,4.57382868341957,4.83370531315931,122924.481635734,0.0,1.0
2023-03-23,6.01,6.275,5.9,6.25,139177,4.46245298495967,4.65921671890548,4.38077747275575,4.6406541024955,187442.595545365,0.0,1.0
2023-03-24,5.99,6.12,5.92,6.03,55924,4.44760289183169,4.54412849716359,4.39562756588374,4.47730307808766,75318.0461806114,0.0,1.0
2023-03-27,6.24,6.35,6.01,6.03,77571,4.63322905593151,4.71490456813543,4.46245298495967,4.47730307808766,104472.072102786,0.0,1.0
2023-03-28,6.315,6.4899,6.2,6.32,120074,4.68891690516145,4.81878096956569,4.60352886967554,4.69262942844345,161714.810762655,0.0,1.0
2023-03-29,6.38,6.4813,6.34,6.34,82116,4.73717970782741,4.81239542952065,4.70747952157144,4.70747952157144,110593.245836619,0.0,1.0
2023-03-30,6.34,6.49,6.26,6.49,41653,4.70747952157144,4.81885522003133,4.64807914905949,4.81885522003133,56097.9646942459,0.0,1.0
2023-03-31,6.37,6.4494,6.32,6.44,77746,4.72975466126341,4.78870953098152,4.69262942844345,4.78172998721136,104707.760860415,0.0,1.0
2023-04-03,6.53,6.57,6.21,6.38,144776,4.8485554062873,4.87825559254327,4.61095391623953,4.73717970782741,194983.28899657,0.0,1.0
2023-04-04,6.515,6.62,6.38,6.56,95943,4.83741783644131,4.91538082536323,4.73717970782741,4.87083054597928,129215.351275059,0.0,1.0
2023-04-05,6.32,6.5,6.15,6.46,164276,4.69262942844345,4.82628026659532,4.56640363685557,4.79658008033935,221245.750560871,0.0,1.0
2023-04-06,6.25,6.37,6.1808,6.37,33430,4.6406541024955,4.72975466126341,4.58927278027267,4.72975466126341,45023.2866715156,0.0,1.0
2023-04-10,6.45,6.47,6.23,6.25,55013,4.78915503377536,4.80400512690334,4.62580400936752,4.6406541024955,74091.1178480433,0.0,1.0
2023-04-11,6.51,6.679,6.33,6.42,84423,4.83370531315931,4.95918860009079,4.70005447500744,4.76687989408338,113700.297058611,0.0,1.0
2023-04-12,6.76,6.97,6.48,6.54,169847,5.01933147725913,5.17525745510298,4.81143017346734,4.85598045285129,228748.733810856,0.0,1.0
2023-04-13,6.92,7.05,6.78,6.8,161558,5.13813222228302,5.23465782761492,5.03418157038712,5.0490316635151,217585.167456677,0.0,1.0
2023-04-14,7.01,7.06,6.81,6.96,99845,5.20495764135895,5.24208287417892,5.0564567100791,5.16783240853899,134470.537173721,0.0,1.0
2023-04-17,6.92,7.1,6.79,7.04,83744,5.13813222228302,5.27178306043489,5.04160661695111,5.22723278105093,112785.824679013,0.0,1.0
2023-04-18,6.62,6.9514,6.56,6.9,187154,4.91538082536323,5.16144686849396,4.87083054597928,5.12328212915503,252057.678543848,0.0,1.0
2023-04-19,6.335,6.72,6.27,6.72,185161,4.70376699828944,4.98963129100316,4.65550419562349,4.98963129100316,249373.520292686,0.0,1.0
2023-04-20,6.34,6.4231,6.26,6.38,113079,4.70747952157144,4.76918165851822,4.64807914905949,4.73717970782741,152293.994422025,0.0,1.0
2023-04-21,6.3,6.41,6.23,6.41,41554,4.67777933531546,4.75945484751939,4.62580400936752,4.75945484751939,55964.6321970734,0.0,1.0
2023-04-24,6.42,6.52,6.25,6.25,92330,4.76687989408338,4.84113035972331,4.6406541024955,4.6406541024955,124349.388524709,0.0,1.0
2023-04-25,6.33,6.48,6.26,6.42,56740,4.70005447500744,4.81143017346734,4.64807914905949,4.76687989408338,76417.0291876099,0.0,1.0
2023-04-26,6.29,6.43,6.2,6.34,102621,4.67035428875147,4.77430494064737,4.60352886967554,4.70747952157144,138209.234266156,0.0,1.0
2023-04-27,6.21,6.3799,6.16,6.36,57216,4.61095391623953,4.73710545736177,4.57382868341957,4.72232961469942,77058.1026083589,0.0,1.0
2023-04-28,6.17,6.305,6.11,6.16,130783,4.58125372998356,4.68149185859746,4.5367034505996,4.57382868341957,176137.615936609,0.0,1.0
2023-05-01,6.08,6.34,6.03,6.34,38217,4.51442831090762,4.70747952157144,4.47730307808766,4.70747952157144,51470.3842873262,0.0,1.0
2023-05-02,5.94,6.08,5.91,6.08,116444,4.41047765901172,4.51442831090762,4.38820251931975,4.51442831090762,156825.952532993,0.0,1.0
2023-05-03,5.91,6.13,5.83,6.01,188611,4.38820251931975,4.55155354372759,4.3288021468078,4.46245298495967,254019.955800216,0.0,1.0
2023-05-04,5.85,5.9299,5.61,5.86,219429,4.34365223993579,4.40297836198209,4.16545112239996,4.35107728649978,295525.419415016,0.0,1.0
2023-05-05,6.06,6.18,5.8,5.91,130429,4.49957821777964,4.58867877654755,4.30652700711582,4.38820251931975,175660.851249749,0.0,1.0
2023-05-08,6.08,6.175,6.01,6.1,220648,4.51442831090762,4.58496625326555,4.46245298495967,4.52927840403561,297167.159961011,0.0,1.0
2023-05-09,6.04,6.32,6.0,6.01,221340,4.48472812465165,4.69262942844345,4.45502793839568,4.46245298495967,298099.140648318,0.0,1.0
2023-05-10,5.96,6.08,5.8701,6.0,135639,4.52268496268678,4.61374573374759,4.45446526836706,4.55303855304039,178745.24683226,0.0,1.022
2023-05-11,5.81,6.05,5.8,5.9,63553,4.40885899886077,4.59098054098239,4.40127060127237,4.47715457715638,83750.2242860139,0.0,1.0
2023-05-12,5.84,6.12,5.51,5.75,138022,4.43162419162598,4.64409932410119,4.18120707120875,4.36332861333037,181885.567265183,0.0,1.0
2023-05-15,5.91,5.965,5.78,5.78,81075,4.48474297474478,4.52647916148098,4.38609380609557,4.38609380609557,106840.738186845,0.0,1.0
2023-05-16,5.89,6.0225,5.85,5.96,86864,4.46956617956798,4.57011244761429,4.43921258921438,4.52268496268678,114469.489754698,0.0,1.0
2023-05-17,6.1,6.2,5.86,5.98,127364,4.62892252892439,4.7048065048084,4.44680098680278,4.53786175786359,167840.441300393,0.0,1.0
2023-05-18,6.04,6.23,5.96,6.1,54669,4.58339214339399,4.7275716975736,4.52268496268678,4.62892252892439,72042.8777790519,0.0,1.0
2023-05-19,6.26,6.41,6.0,6.08,162870,4.7503368903388,4.86416285416481,4.55303855304039,4.61374573374759,214630.293290058,0.0,1.0
2023-05-22,6.42,6.58,6.15,6.15,192125,4.87175125175321,4.99316561316762,4.6668645168664,4.6668645168664,253182.569523868,0.0,1.0
2023-05-23,6.63,6.64,6.41,6.49,112552,5.03110760110963,5.03869599869803,4.86416285416481,4.92487003487202,148321.168848668,0.0,1.0
2023-05-24,6.59,6.74,6.4,6.66,83081,5.00075401075602,5.11457997458203,4.85657445657641,5.05387279387483,109484.247539948,0.0,1.0
2023-05-25,6.5,6.54,6.4,6.54,70296,4.93245843246042,4.96281202281402,4.85657445657641,4.96281202281402,92636.1582680538,0.0,1.0
2023-05-26,6.59,6.67,6.47,6.47,185372,5.00075401075602,5.06146119146323,4.90969323969522,4.90969323969522,244283.457529101,0.0,1.0
2023-05-30,6.61,6.69,6.51,6.58,114010,5.01593080593283,5.07663798664003,4.94004683004882,4.99316561316762,150242.523104313,0.0,1.0
2023-05-31,6.32,6.43,6.245,6.43,126931,5.04773909210412,5.13559531047935,4.9878371250301,5.13559531047935,158923.412118277,0.331917,1.0
2023-06-01,6.48,6.5699,6.3,6.4,149829,5.17552995519537,5.24733244639476,5.03176523421772,5.11163452364975,187592.754443511,0.0,1.0
2023-06-02,6.6,6.7,6.46,6.56,121850,5.2713731025138,5.35124239194583,5.15955609730896,5.23942538674099,152561.767941732,0.0,1.0
2023-06-05,6.76,6.9599,6.602,6.61,136443,5.39916396560504,5.55882267517967,5.27297048830244,5.279360031457,170832.870769584,0.0,1.0
2023-06-06,7.19,7.2442,6.73,6.85,248982,5.74260191016276,5.78589106503492,5.37520317877544,5.47104632609387,311736.841244714,0.0,1.0
2023-06-07,7.13,7.33,7.03,7.25,105919,5.69468033650354,5.8544189153676,5.61481104707152,5.79052348382198,132615.427973905,0.0,1.0
2023-06-08,7.04,7.09,6.95,7.08,55530,5.62279797601472,5.66273262073073,5.5509156155259,5.65474569178753,69526.0974460763,0.0,1.0
2023-06-09,7.03,7.1438,6.96,7.1,57100,5.61481104707152,5.70570229844516,5.5589025444691,5.67071954967394,71491.8091873034,0.0,1.0
2023-06-12,7.12,7.24,7.0,7.0,80011,5.68669340756034,5.78253655487878,5.59085026024191,5.59085026024191,100177.428106573,0.0,1.0
2023-06-13,7.15,7.24,7.06,7.17,39066,5.71065419438995,5.78253655487878,5.63877183390113,5.72662805227636,48912.417122788,0.0,1.0
2023-06-14,7.1,7.21,7.01,7.1,56402,5.67071954967394,5.75857576804917,5.59883718918511,5.67071954967394,70617.8812921591,0.0,1.0
2023-06-15,7.2,7.33,7.03,7.05,129080,5.75058883910596,5.8544189153676,5.61481104707152,5.63078490495792,161614.058316937,0.0,1.0
2023-06-16,7.48,7.56,7.105,7.27,267606,5.97422284951564,6.03811828106126,5.67471301414554,5.80649734170838,335054.940269308,0.0,1.0
2023-06-20,8.31,8.47,7.63,7.69,552848,6.63713795180147,6.76492881489271,6.09402678366368,6.1419483573229,692190.958416502,0.0,1.0
2023-06-21,8.45,9.59,8.06,8.31,611094,6.7489549570063,7.65946485653142,6.4374647282214,6.63713795180147,765117.611970333,0.0,1.0
2023-06-22,8.33,8.488,8.1,8.4,201588,6.65311180968787,6.77930528699047,6.46941244399421,6.70902031229029,252397.387573557,0.0,1.0
2023-06-23,8.33,8.59,8.01,8.28,211451,6.65311180968787,6.86077196221114,6.39753008350538,6.61317716497186,264746.314263826,0.0,1.0
2023-06-26,8.44,8.73,8.25,8.37,228864,6.7409680280631,6.97258896741598,6.58921637814225,6.68505952546068,286548.185951716,0.0,1.0
2023-06-27,8.07,8.59,8.04,8.46,210653,6.4454516571646,6.86077196221114,6.42149087033499,6.75694188594951,263747.181799177,0.0,1.0
2023-06-28,7.84,8.75,7.75,8.07,304906,6.26175229147094,6.98856282530239,6.18986993098211,6.4454516571646,381756.24469464,0.0,1.0
2023-06-29,7.8,7.93,7.66,7.71,174451,6.22980457569813,6.33363465195976,6.11798757049329,6.1579222152093,218420.62354701,0.0,1.0
2023-06-30,7.73,7.883,7.531,7.66,160652,6.17389607309571,6.29609608592671,6.01495618712597,6.11798757049329,201143.645001027,0.0,1.0
2023-07-03,7.87,7.9965,7.74,7.77,92836,6.28571307830055,6.38674772943206,6.18188300203891,6.20584378886852,116234.914145578,0.0,1.0
2023-07-05,8.21,8.4,7.8,7.97,191544,6.55726866236944,6.70902031229029,6.22980457569813,6.36558236773257,239821.840612484,0.0,1.0
2023-07-06,7.63,8.16,7.52,8.16,219228,6.09402678366368,6.51733401765343,6.00617056528845,6.51733401765343,274483.473634223,0.0,1.0
2023-07-07,8.05,8.09,7.74,7.74,132703,6.4294777992782,6.46142551505101,6.18188300203891,6.18188300203891,166150.2198701,0.0,1.0
2023-07-10,7.91,8.05,7.81,8.02,126805,6.31766079407336,6.4294777992782,6.23779150464133,6.40551701244859,158765.654360701,0.0,1.0
2023-07-11,7.79,7.9393,7.72,7.79,72400,6.22181764675492,6.34106249587694,6.16590914415251,6.22181764675492,90648.1083215546,0.0,1.0
2023-07-12,7.85,8.08,7.7,7.75,283896,6.26973922041414,6.4534385861078,6.1499352862661,6.18986993098211,355450.764641658,0.0,1.0
2023-07-13,8.19,8.19,7.79,7.86,228922,6.54129480448303,6.54129480448303,6.22181764675492,6.27772614935734,286620.804602029,0.0,1.0
2023-07-14,7.86,8.15,7.77,8.15,86571,6.27772614935734,6.50934708871022,6.20584378886852,6.50934708871022,108390.847866095,0.0,1.0
2023-07-17,8.24,8.35,7.935,7.97,135417,6.58122944919905,6.66908566757428,6.33762811643136,6.36558236773257,169548.271886463,0.0,1.0
2023-07-18,8.18,8.34,8.135,8.25,88719,6.53330787553983,6.66109873863107,6.49736669529542,6.58921637814225,111080.242019061,0.0,1.0
2023-07-19,7.9,8.28,7.89,8.25,91449,6.30967386513016,6.61317716497186,6.30168693618695,6.58921637814225,114498.326766545,0.0,1.0
2023-07-20,8.04,8.145,7.9,7.99,68915,6.42149087033499,6.50535362423862,6.30967386513016,6.38155622561898,86284.7290743085,0.0,1.0
2023-07-21,8.17,8.39,7.9,8.06,261791,6.52532094659663,6.70103338334709,6.30967386513016,6.4374647282214,327774.294552598,0.0,1.0
2023-07-24,8.23,8.45,8.07,8.45,203998,6.57324252025585,6.7489549570063,6.4454516571646,6.7489549570063,255414.817698625,0.0,1.0
2023-07-25,8.24,8.4492,8.14,8.25,72479,6.58122944919905,6.74831600269085,6.50136015976702,6.58921637814225,90747.0199314634,0.0,1.0
2023-07-26,8.24,8.28,8.05,8.25,95092,6.58122944919905,6.61317716497186,6.4294777992782,6.58921637814225,119059.529233609,0.0,1.0
2023-07-27,7.9,8.26,7.86,8.26,72385,6.30967386513016,6.59720330708545,6.27772614935734,6.59720330708545,90629.3276361287,0.0,1.0
2023-07-28,8.11,8.1793,7.92,7.92,52120,6.47739937293741,6.53274879051381,6.32564772301656,6.32564772301656,65256.6216259589,0.0,1.0
2023-07-31,7.96,8.2249,7.86,8.12,95042,6.35759543878937,6.56916918649481,6.27772614935734,6.48538630188061,118996.926948856,0.0,1.0
2023-08-01,7.79,7.9999,7.74,7.89,47973,6.22181764675492,6.38946328527275,6.18188300203891,6.30168693618695,60064.3881285903,0.0,1.0
2023-08-02,7.54,7.845,7.49,7.74,143751,6.02214442317486,6.26574575594254,5.98220977845884,6.18188300203891,179982.820709002,0.0,1.0
2023-08-03,7.35,7.65,7.25,7.51,102382,5.870392773254,6.11000064155009,5.79052348382198,5.99818363634525,128186.942350517,0.0,1.0
2023-08-04,7.24,7.4999,7.17,7.38,106097,5.78253655487878,5.99011683811261,5.72662805227636,5.89435356008361,132838.292107624,0.0,1.0
2023-08-07,7.17,7.32,7.062,7.13,123322,5.72662805227636,5.8464319864244,5.64036921968977,5.69468033650354,154404.779204844,0.0,1.0
2023-08-08,7.32,7.45,7.06,7.06,223067,5.8464319864244,5.95026206268603,5.63877183390113,5.63877183390113,279290.077057517,0.0,1.0
2023-08-09,7.3,7.49,7.22,7.32,148164,5.83045812853799,5.98220977845884,5.76656269699237,5.8464319864244,185508.098361254,0.0,1.0
2023-08-10,7.35,7.468,7.31,7.42,82070,5.870392773254,5.9646385347838,5.83844505748119,5.92630127585642,102755.390192679,0.0,1.0
2023-08-11,7.46,7.59,7.375,7.39,115533,5.95824899162923,6.06207906789087,5.89036009561201,5.90234048902682,144652.595286107,0.0,1.0
2023-08-14,7.49,7.93,6.9,7.47,363265,5.98220977845884,6.33363465195976,5.51098097080988,5.96623592057244,454824.37941201,0.0,1.0
2023-08-15,7.35,7.6309,7.3,7.54,274487,5.870392773254,6.09474560726857,5.83045812853799,6.02214442317486,343670.266696941,0.0,1.0
2023-08-16,7.72,7.87,7.13,7.45,165131,6.16590914415251,6.28571307830055,5.69468033650354,5.95026206268603,206751.557669152,0.0,1.0
2023-08-17,7.85,7.97,7.7,7.72,112183,6.26973922041414,6.36558236773257,6.1499352862661,6.16590914415251,140458.242207693,0.0,1.0
2023-08-18,8.0,8.04,7.71,7.8,120307,6.38954315456218,6.42149087033499,6.1579222152093,6.22980457569813,150629.861434272,0.0,1.0
2023-08-21,7.82,8.08,7.71,8.01,80937,6.24577843358453,6.4534385861078,6.1579222152093,6.39753008350538,101336.822420189,0.0,1.0
2023-08-22,7.98,8.04,7.62,7.62,124219,6.37356929667578,6.42149087033499,6.08603985472048,6.08603985472048,155527.864193304,0.0,1.0
2023-08-23,8.2,8.25,7.86,7.86,135016,6.54928173342624,6.58921637814225,6.27772614935734,6.27772614935734,169046.201562749,0.0,1.0
2023-08-24,7.89,8.4,7.83,8.29,156782,6.30168693618695,6.70902031229029,6.25376536252774,6.62116409391506,196298.228161187,0.0,1.0
2023-08-25,7.99,8.07,7.71,7.99,126103,6.38155622561898,6.4454516571646,6.1579222152093,6.38155622561898,157886.718282776,0.0,1.0
2023-08-28,8.23,8.31,7.92,7.99,78852,6.57324252025585,6.63713795180147,6.32564772301656,6.38155622561898,98726.3071460112,0.0,1.0
2023-08-29,8.18,8.37,8.15,8.24,50768,6.53330787553983,6.68505952546068,6.50934708871022,6.58122944919905,63563.8558462525,0.0,1.0
2023-08-30,8.09,8.25,8.03,8.07,54180,6.46142551505101,6.58921637814225,6.41350394139179,6.4454516571646,67835.83575776,0.0,1.0
2023-08-31,8.0,8.06,7.78,8.06,158101,6.38954315456218,6.4374647282214,6.21383071781172,6.4374647282214,197949.676432957,0.0,1.0
2023-09-01,7.69,8.05,7.69,8.05,134822,6.1419483573229,6.4294777992782,6.1419483573229,6.4294777992782,168803.304697909,0.0,1.0
2023-09-05,7.41,7.83,7.39,7.7,199160,5.91831434691322,6.25376536252774,5.90234048902682,6.1499352862661,249357.420625978,0.0,1.0
2023-09-06,7.22,7.51,7.14,7.51,164465,5.76656269699237,5.99818363634525,5.70266726544675,5.99818363634525,205917.69523625,0.0,1.0
2023-09-07,6.92,7.22,6.822,7.15,219553,5.52695482869629,5.76656269699237,5.4486829250529,5.71065419438995,274890.388485114,0.0,1.0
2023-09-08,6.75,7.03,6.67,6.95,253349,5.39117703666184,5.61481104707152,5.32728160511622,5.5509156155259,317204.524794993,0.0,1.0
2023-09-11,6.8,6.94,6.6,6.75,166475,5.43111168137785,5.54292868658269,5.2713731025138,5.39117703666184,208434.307083298,0.0,1.0
2023-09-12,7.17,7.26,6.71,6.71,193571,5.72662805227636,5.79851041276518,5.35922932088903,5.35922932088903,242359.737236348,0.0,1.0
2023-09-13,7.28,7.45,7.14,7.19,87713,5.81448427065159,5.95026206268603,5.70266726544675,5.74260191016276,109820.684049841,0.0,1.0
2023-09-14,7.3,7.45,7.16,7.41,61470,5.83045812853799,5.95026206268603,5.71864112333315,5.91831434691322,76963.2488746679,0.0,1.0
2023-09-15,7.23,7.45,7.15,7.21,33802,5.77454962593557,5.95026206268603,5.71065419438995,5.75857576804917,42321.6485840496,0.0,1.0
2023-09-18,7.34,7.36,7.16,7.2,106120,5.8624058443108,5.87837970219721,5.71864112333315,5.75058883910596,132867.08915861,0.0,1.0
2023-09-19,7.19,7.4993,7.15,7.3,55216,5.74260191016276,5.98963762237602,5.71065419438995,5.83045812853799,69132.9550978309,0.0,1.0
2023-09-20,7.05,7.53,7.01,7.23,50090,5.63078490495792,6.01415749423165,5.59883718918511,5.77454962593557,62714.9688650092,0.0,1.0
2023-09-21,6.9,7.04,6.78,6.95,112903,5.51098097080988,5.62279797601472,5.41513782349145,5.5509156155259,141359.715108128,0.0,1.0
2023-09-22,6.85,6.98,6.82,6.83,42720,5.47104632609387,5.5748764023555,5.44708553926426,5.45507246820746,53487.3920924974,0.0,1.0
2023-09-25,6.84,7.06,6.76,6.95,70812,5.46305939715067,5.63877183390113,5.39916396560504,5.5509156155259,88659.8597578165,0.0,1.0
2023-09-26,6.64,6.835,6.62,6.76,100189,5.30332081828661,5.45906593267906,5.28734696040021,5.39916396560504,125441.206141274,0.0,1.0
2023-09-27,6.77,6.82,6.61,6.61,81029,5.40715089454825,5.44708553926426,5.279360031457,5.279360031457,101452.010624133,0.0,1.0
2023-09-28,6.87,6.97,6.8001,6.84,59004,5.48702018398027,5.5668894734123,5.43119155066729,5.46305939715067,73875.7041906769,0.0,1.0
2023-09-29,6.69,7.01,6.61,6.96,83572,5.34325546300262,5.59883718918511,5.279360031457,5.5589025444691,104635.962826643,0.0,1.0
2023-10-02,6.5,6.75,6.43,6.63,198306,5.19150381308177,5.39117703666184,5.13559531047935,5.29533388934341,248288.173602406,0.0,1.0
2023-10-03,6.32,6.59,6.22,6.4,97365,5.04773909210412,5.2633861735706,4.9678698026721,5.11163452364975,121905.429098455,0.0,1.0
2023-10-04,6.34,6.429,6.1601,6.28,104736,5.06371294999053,5.13479661758503,4.92002809830231,5.01579137633131,131134.257916662,0.0,1.0
2023-10-05,6.5,6.55,6.3,6.32,61207,5.19150381308177,5.23143845779779,5.03176523421772,5.04773909210412,76633.96085687,0.0,1.0
2023-10-06,6.61,6.7799,6.395,6.55,70469,5.279360031457,5.41505795420202,5.10764105917814,5.23143845779779,88230.4080844148,0.0,1.0
2023-10-09,6.89,7.05,6.5,6.54,150126,5.50299404186668,5.63078490495792,5.19150381308177,5.22345152885458,187964.612014941,0.0,1.0
2023-10-10,6.885,7.0689,6.75,7.01,79250,5.49900057739508,5.64588020066058,5.39117703666184,5.59883718918511,99224.6213326408,0.0,1.0
2023-10-11,7.69,8.01,6.83,6.92,459908,6.1419483573229,6.39753008350538,5.45507246820746,5.52695482869629,575825.831518639,0.0,1.0
2023-10-12,7.58,7.94,7.455,7.51,199782,6.05409213894767,6.34162158090297,5.95425552715763,5.99818363634525,250136.193048298,0.0,1.0
2023-10-13,7.56,7.87,7.45,7.71,64428,6.03811828106126,6.28571307830055,5.95026206268603,6.1579222152093,80666.8000406232,0.0,1.0
2023-10-16,7.99,8.16,7.7,7.72,134833,6.38155622561898,6.51733401765343,6.1499352862661,6.16590914415251,168817.077200555,0.0,1.0
2023-10-17,8.31,8.37,7.91,8.08,179111,6.63713795180147,6.68505952546068,6.31766079407336,6.4534385861078,224255.156485939,0.0,1.0
2023-10-18,8.58,8.66,8.16,8.33,310077,6.85278503326794,6.91668046481356,6.51733401765343,6.65311180968787,388230.572983739,0.0,1.0
2023-10-19,7.85,8.46,7.74,8.46,205146,6.26973922041414,6.75694188594951,6.18188300203891,6.75694188594951,256852.166156542,0.0,1.0
2023-10-20,7.95,7.98,7.66,7.83,69901,6.34960850984617,6.37356929667578,6.11798757049329,6.25376536252774,87519.2461296268,0.0,1.0
2023-10-23,7.43,7.69,7.3701,7.55,556362,5.93428820479963,6.1419483573229,5.88644650042984,6.03013135211806,696590.646988905,0.0,1.0
2023-10-24,7.54,7.66,7.4,7.42,411821,6.02214442317486,6.11798757049329,5.91032741797002,5.92630127585642,515618.710180813,0.0,1.0
2023-10-25,7.72,7.88,7.46,7.53,187959,6.16590914415251,6.29370000724375,5.95824899162923,6.01415749423165,235333.256795733,0.0,1.0
2023-10-26,7.66,7.76,7.48,7.7,91168,6.11798757049329,6.19785685992532,5.97422284951564,6.1499352862661,114146.501926236,0.0,1.0
2023-10-27,7.5,7.71,7.4,7.52,92154,5.99019670740205,6.1579222152093,5.91032741797002,6.00617056528845,115381.018981554,0.0,1.0
2023-10-30,7.27,7.58,7.09,7.33,328326,5.80649734170838,6.05409213894767,5.66273262073073,5.8544189153676,411079.15487269,0.0,1.0
2023-10-31,7.23,7.4,7.1,7.34,150870,5.77454962593557,5.91032741797002,5.67071954967394,5.8624058443108,188896.134012057,0.0,1.0
2023-11-01,7.38,7.44,7.19,7.36,73412,5.89435356008361,5.94227513374283,5.74260191016276,5.87837970219721,91915.1785649443,0.0,1.0
2023-11-02,7.46,7.64,7.2901,7.64,116265,5.95824899162923,6.10201371260688,5.82255106888422,6.10201371260688,145569.092734883,0.0,1.0
2023-11-03,7.47,7.66,7.44,7.51,104093,5.96623592057244,6.11798757049329,5.94227513374283,5.99818363634525,130329.192534745,0.0,1.0
2023-11-06,7.41,7.5,7.37,7.49,82841,5.91831434691322,5.99019670740205,5.88636663114041,5.98220977845884,103720.717423562,0.0,1.0
2023-11-07,7.68,7.845,7.39,7.48,95916,6.13396142837969,6.26574575594254,5.90234048902682,5.97422284951564,120091.214886329,0.0,1.0
2023-11-08,7.46,7.77,7.425,7.68,152822,5.95824899162923,6.20584378886852,5.93029474032802,6.13396142837969,191340.127208793,0.0,1.0
2023-11-09,7.51,7.87,7.15,7.43,202597,5.99818363634525,6.28571307830055,5.71065419438995,5.93428820479963,253660.701679862,0.0,1.0
2023-11-10,7.6,7.77,7.405,7.51,87668,6.07006599683407,6.20584378886852,5.91432088244162,5.99818363634525,109764.341993564,0.0,1.0
2023-11-13,7.63,7.71,7.5401,7.66,108483,6.09402678366368,6.1579222152093,6.02222429246429,6.11798757049329,135825.673136011,0.0,1.0
2023-11-14,7.75,7.83,7.64,7.76,104214,6.18986993098211,6.25376536252774,6.10201371260688,6.19785685992532,130480.690063847,0.0,1.0
2023-11-15,7.77,7.79,7.6601,7.69,45518,6.20584378886852,6.22181764675492,6.11806743978272,6.1419483573229,56990.6159472447,0.0,1.0
2023-11-16,7.87,7.9,7.73,7.84,61635,6.28571307830055,6.30967386513016,6.17389607309571,6.26175229147094,77169.836414351,0.0,1.0
2023-11-17,8.06,8.16,7.835,7.87,133731,6.4374647282214,6.51733401765343,6.25775882699934,6.28571307830055,167437.322844611,0.0,1.0
2023-11-20,9.7,10.194,9.01,9.3,1315038,7.74732107490664,8.14187536470086,7.19622297782566,7.42784391717854,1646487.66672597,0.0,1.0
2023-11-21,9.14,9.6293,8.92,9.33,371761,7.30005305408729,7.6908534872782,7.12434061733683,7.45180470400815,465461.759637147,0.0,1.0
2023-11-22,9.01,9.15,8.81,9.06,566228,7.19622297782566,7.3080399830305,7.0364843989616,7.23615762254167,708943.329816259,0.0,1.0
2023-11-24,8.94,9.44,8.92,9.11,796302,7.14031447522324,7.53966092238337,7.12434061733683,7.27609226725768,997006.491058985,0.0,1.0
2023-11-27,9.05,9.58,8.87,9.58,850321,7.29940359296681,7.7268824774168,7.1542220850404,7.7268824774168,1054251.20723764,0.0,1.0098549
2023-11-28,8.86,9.3,8.8,9.13,292671,7.14615644571116,7.50104457619794,7.09776260973569,7.36392870760077,362861.501801609,0.0,1.0
2023-11-29,8.94,9.12,8.73,8.95,467316,7.21068156034512,7.35586306827153,7.04130313443097,7.21874719967436,579391.14424019,0.0,1.0
2023-11-30,9.03,9.21,8.82,8.95,349632,7.28327231430832,7.42845382223473,7.11389388839418,7.21874719967436,433483.305820871,0.0,1.0
2023-12-01,8.84,9.38,8.47,9.11,788001,7.13002516705267,7.5655696908319,6.8315965118706,7.34779742894228,976985.168606284,0.0,1.0
2023-12-04,9.0,9.31,8.9303,9.02,268708,7.25907539632059,7.50911021552719,7.20285789019575,7.27520667497908,333151.519713626,0.0,1.0
2023-12-05,9.4,9.51,8.95,8.95,681301,7.58170096949039,7.67042300211209,7.21874719967436,7.21874719967436,844695.593478473,0.0,1.0
2023-12-06,9.08,9.42,8.69,9.18,653614,8.2727802727414,8.58255398339471,7.91745160463907,8.36389018763943,717390.638254356,0.390747,1.083
2023-12-07,9.36,9.55,9.0,9.08,531143,8.52788803445589,8.70099687276215,8.19989234082297,8.2727802727414,582969.483172536,0.0,1.0
2023-12-08,9.1,9.3399,8.94,9.3,417458,8.29100225572101,8.50957494156139,8.14522639188415,8.47322208551707,458191.625430892,0.0,1.0
2023-12-11,9.08,9.3399,8.97,9.3,452231,8.2727802727414,8.50957494156139,8.17255936635356,8.47322208551707,496357.614323447,0.0,1.0
2023-12-12,9.81,9.89,9.0,9.0,614551,8.93788265149704,9.01077058341547,8.19989234082297,8.19989234082297,674516.050956456,0.0,1.0
2023-12-13,9.87,9.94,9.25,9.91,417391,8.99254860043586,9.05632554086448,8.42766712806806,9.02899256639507,458118.087880039,0.0,1.0
2023-12-14,9.86,10.035,9.65,10.0,441346,8.98343760894606,9.14287996001761,8.79210678766019,9.1109914898033,484410.506248347,0.0,1.0
2023-12-15,9.8,9.99,9.45,9.84,435942,8.92877166000724,9.1018804983135,8.60988695786412,8.96521562596645,478479.208863152,0.0,1.0
2023-12-18,9.91,10.02,9.77,9.9,259795,9.02899256639507,9.12921347278291,8.90143868553783,9.01988157490527,285144.59736984,0.0,1.0
2023-12-19,9.68,9.9,9.48,9.9,278846,8.8194397621296,9.01988157490527,8.63721993233353,9.01988157490527,306054.506045884,0.0,1.0
2023-12-20,9.48,9.81,9.48,9.65,291417,8.63721993233353,8.93788265149704,8.63721993233353,8.79210678766019,319852.126221546,0.0,1.0
2023-12-21,9.34,9.87,9.245,9.62,317050,8.50966605147629,8.99254860043586,8.42311163232315,8.76477381319078,347986.276087329,0.0,1.0
2023-12-22,9.6,9.75,9.25,9.45,225543,8.74655183021117,8.88321670255822,8.42766712806806,8.60988695786412,247550.445253318,0.0,1.0
2023-12-26,9.65,9.805,9.6,9.71,176203,8.79210678766019,8.93332715575214,8.74655183021117,8.84677273659901,193396.075714921,0.0,1.0
2023-12-27,9.47,9.78,9.4,9.62,211036,8.62810894084373,8.91054967702763,8.5643320004151,8.76477381319078,231627.919130628,0.0,1.0
2023-12-28,9.4,9.498,9.21,9.4,277742,8.5643320004151,8.65361971701518,8.39122316210884,8.5643320004151,304842.782819893,0.0,1.0
2023-12-29,9.48,9.52,9.31,9.5,213441,8.63721993233353,8.67366389829274,8.48233307700688,8.65544191531314,234267.587933625,0.0,1.0
2024-01-02,9.2,9.47,9.14,9.46,195969,8.38211217061904,8.62810894084373,8.32744622168022,8.61899794935393,215090.750791856,0.0,1.0
2024-01-03,9.09,9.305,9.03,9.08,211351,8.2818912642312,8.47777758126197,8.22722531529238,8.2727802727414,231973.655377174,0.0,1.0
2024-01-04,8.95,9.13,8.93,9.13,161813,8.15433738337395,8.31833523019042,8.13611540039435,8.31833523019042,177601.965912377,0.0,1.0
2024-01-05,9.01,9.2,8.7,8.87,292943,8.20900333231278,8.38211217061904,7.92656259612887,8.08144945145553,321527.026260371,0.0,1.0
2024-01-08,9.09,9.19,8.93,9.19,164945,8.2818912642312,8.37300117912923,8.13611540039435,8.37300117912923,181039.572020894,0.0,1.0
2024-01-09,8.63,9.19,8.6,9.19,197823,7.86278565570025,8.37300117912923,7.83545268123084,8.37300117912923,217125.655557243,0.0,1.0
2024-01-10,8.96,9.02,8.54,8.78,218864,8.16344837486376,8.21811432380258,7.78078673229202,7.9994505280473,240219.73925115,0.0,1.0
2024-01-11,8.86,9.2331,8.8,9.06,207416,8.07233845996573,8.41226955245029,8.01767251102691,8.25455828976179,227654.69623381,0.0,1.0
2024-01-12,8.97,9.15,8.93,9.02,129555,8.17255936635356,8.33655721317002,8.13611540039435,8.21811432380258,142196.379115262,0.0,1.0
2024-01-16,8.87,9.07,8.81,9.0,212784,8.08144945145553,8.2636692812516,8.02678350251671,8.19989234082297,233546.480905114,0.0,1.0
2024-01-17,8.88,9.15,8.5,8.79,169650,8.09056044294533,8.33655721317002,7.74434276633281,8.0085615195371,186203.664211372,0.0,1.0
2024-01-18,8.85,8.97,8.6448,8.83,99249,8.06322746847592,8.17255936635356,7.87626992310516,8.04500548549632,108933.259471349,0.0,1.0
2024-01-19,8.97,9.05,8.69,8.92,186641,8.17255936635356,8.24544729827199,7.91745160463907,8.12700440890455,204852.567592541,0.0,1.0
2024-01-22,9.28,9.36,8.93,8.96,317600,8.45500010253746,8.52788803445589,8.13611540039435,8.16344837486376,348589.942549553,0.0,1.0
2024-01-23,9.18,9.42,9.11,9.31,150342,8.36389018763943,8.58255398339471,8.30011324721081,8.48233307700688,165011.678661162,0.0,1.0
2024-01-24,9.16,9.4,9.1,9.29,182692,8.34566820465982,8.5643320004151,8.29100225572101,8.46411109402727,200518.242393775,0.0,1.0
2024-01-25,9.44,9.5,9.17,9.17,268054,8.60077596637432,8.65544191531314,8.35477919614963,8.35477919614963,294209.472481668,0.0,1.0
2024-01-26,9.35,9.5,9.26,9.5,163368,8.51877704296609,8.65544191531314,8.43677811955786,8.65544191531314,179308.695637391,0.0,1.0
2024-01-29,9.13,9.5,9.09,9.44,151000,8.31833523019042,8.65544191531314,8.2818912642312,8.60077596637432,165733.883265058,0.0,1.0
2024-01-30,9.09,9.17,8.8502,9.0,118479,8.2818912642312,8.35477919614963,8.06340968830572,8.19989234082297,130039.634141463,0.0,1.0
2024-01-31,9.14,9.33,9.0201,9.26,152283,8.32744622168022,8.50055505998648,8.21820543371748,8.43677811955786,167142.072485118,0.0,1.0
2024-02-01,9.36,9.44,9.1,9.14,146759,8.52788803445589,8.60077596637432,8.29100225572101,8.32744622168022,161079.06605362,0.0,1.0
2024-02-02,9.36,9.4753,9.28,9.39,100848,8.52788803445589,8.63293776633332,8.45500010253746,8.5552210089253,110688.282513342,0.0,1.0
2024-02-05,8.89,9.39,8.67,9.36,333111,8.09967143443514,8.5552210089253,7.89922962165946,8.52788803445589,365614.434359648,0.0,1.0
2024-02-06,8.83,8.99,8.765,8.89,224393,8.04500548549632,8.19078134933317,7.9857840408126,8.09967143443514,246288.233559578,0.0,1.0
2024-02-07,8.51,8.61,8.2,8.5,353848,7.75345375782261,7.84456367272064,7.47101302163871,7.74434276633281,388374.855136254,0.0,1.0
2024-02-08,8.06,8.62,8.02,8.49,246556,7.34345914078146,7.85367466421045,7.30701517482225,7.735231774843,270613.796836422,0.0,1.0
2024-02-09,8.2,8.45,8.07,8.1,252828,7.47101302163871,7.69878780888379,7.35257013227127,7.37990310674067,277497.789656544,0.0,1.0
2024-02-12,8.2,8.42,8.2,8.2,107768,7.47101302163871,7.67145483441438,7.47101302163871,7.47101302163871,118283.504183502,0.0,1.0
2024-02-13,7.99,8.13,7.92,8.12,150771,7.27968220035284,7.40723608121009,7.21590525992422,7.39812508972028,165482.538501696,0.0,1.0
2024-02-14,8.17,8.25,7.92,7.92,197303,7.4436800471693,7.51656797908772,7.21590525992422,7.21590525992422,216554.916356595,0.0,1.0
2024-02-15,8.42,8.54,8.15,8.29,221952,7.67145483441438,7.78078673229202,7.42545806418969,7.55301194504694,243609.05204269,0.0,1.0
2024-02-16,8.39,8.87,8.36,8.76,175539,7.64412185994497,8.08144945145553,7.61678888547556,7.98122854506769,192667.285658709,0.0,1.0
2024-02-20,8.4,8.57,8.22,8.32,278480,7.65323285143478,7.80811970676143,7.48923500461832,7.58034491951635,305652.793454658,0.0,1.0
2024-02-21,8.27,8.47,8.24,8.4,147120,7.53478996206733,7.7170097918634,7.50745698759792,7.65323285143478,161475.290767916,0.0,1.0
2024-02-22,8.34,8.595,8.17,8.28,170474,7.59856690249595,7.83089718548594,7.4436800471693,7.54390095355713,187108.066329322,0.0,1.0
2024-02-23,8.21,8.42,8.12,8.34,177020,7.48012401312851,7.67145483441438,7.39812508972028,7.59856690249595,194292.79480517,0.0,1.0
2024-02-26,8.28,8.3727,8.01,8.16,243799,7.54390095355713,7.62835984466761,7.29790418333245,7.4345690556795,267587.781497602,0.0,1.0
2024-02-27,8.06,8.448,7.97,8.448,150034,7.34345914078146,7.69696561058583,7.26146021737323,7.69696561058583,164673.625442316,0.0,1.0
2024-02-28,7.77,8.06,7.76,8.01,187548,7.07924038757717,7.34345914078146,7.07012939608736,7.29790418333245,205848.068467517,0.0,1.0
2024-02-29,7.83,7.95,7.72,7.87,156155,7.13390633651599,7.24323823439363,7.03368543012815,7.1703503024752,171391.884379173,0.0,1.0
2024-03-01,7.85,8.1575,7.72,7.8,163496,7.15212831949559,7.43229130780704,7.03368543012815,7.10657336204658,179449.185286781,0.0,1.0
2024-03-04,7.73,8.315,7.72,8.2,260999,7.04279642161795,7.57578942377145,7.03368543012815,7.47101302163871,286466.078134417,0.0,1.0
2024-03-05,7.72,7.91,7.67,7.91,112749,7.03368543012815,7.20679426843441,6.98813047267913,7.20679426843441,123750.527180477,0.0,1.0
2024-03-06,8.1,8.13,7.76,7.8,261279,7.37990310674067,7.40723608121009,7.07012939608736,7.10657336204658,286773.399242458,0.0,1.0
2024-03-07,7.92,8.1,7.85,7.99,157568,7.21590525992422,7.37990310674067,7.15212831949559,7.27968220035284,172942.758399395,0.0,1.0
2024-03-08,8.01,8.041,7.845,7.99,131126,7.29790418333245,7.32614825695084,7.14757282375069,7.27968220035284,143920.67004645,0.0,1.0
2024-03-11,7.87,7.97,7.74,7.9,186961,7.1703503024752,7.26146021737323,7.05190741310776,7.19768327694461,205203.791716017,0.0,1.0
2024-03-12,7.98,7.99,7.82,7.95,125671,7.27057120886304,7.27968220035284,7.12479534502618,7.24323823439363,137933.396316577,0.0,1.0
2024-03-13,8.12,8.3399,7.98,7.98,308321,7.39812508972028,7.59847579258106,7.27057120886304,7.27057120886304,338405.540544146,0.0,1.0
2024-03-14,7.91,8.13,7.9,8.12,105651,7.20679426843441,7.40723608121009,7.19768327694461,7.39812508972028,115959.937091634,0.0,1.0
2024-03-15,7.98,8.16,7.87,7.93,58198,7.27057120886304,7.4345690556795,7.1703503024752,7.22501625141402,63876.6923063567,0.0,1.0
2024-03-18,8.35,8.46,7.98,8.0,282068,7.60767789398576,7.7078988003736,7.27057120886304,7.28879319184264,309590.893939129,0.0,1.0
2024-03-19,8.1,8.4525,8.08,8.25,208168,7.37990310674067,7.70106555675624,7.36168112376107,7.51656797908772,228480.072923978,0.0,1.0
2024-03-20,8.44,8.45,8.11,8.15,267597,7.68967681739399,7.69878780888379,7.38901409823048,7.42545806418969,293707.88053033,0.0,1.0
2024-03-21,8.74,8.79,8.3556,8.53,255884,7.96300656208809,8.0085615195371,7.61278004922005,7.77167574080222,280851.980035736,0.0,1.0
2024-03-22,8.79,8.86,8.59,8.73,150032,8.0085615195371,8.07233845996573,7.82634168974104,7.95389557059828,164671.430291545,0.0,1.0
2024-03-25,8.75,8.9596,8.7,8.85,176935,7.97211755357789,8.16308393520417,7.92656259612887,8.06322746847592,194199.500897371,0.0,1.0
2024-03-26,8.6,8.8,8.5,8.68,135649,7.83545268123084,8.01767251102691,7.74434276633281,7.90834061314927,148885.003516701,0.0,1.0
2024-03-27,8.56,8.63,8.46,8.63,67106,7.79900871527163,7.86278565570025,7.7078988003736,7.86278565570025,73653.8938436093,0.0,1.0
2024-03-28,8.93,8.95,8.62,8.63,187246,8.13611540039435,8.15433738337395,7.85367466421045,7.86278565570025,205516.600700987,0.0,1.0
2024-04-01,8.97,9.03,8.82,8.89,116202,8.17255936635356,8.22722531529238,8.03589449400651,8.09967143443514,127540.454987856,0.0,1.0
2024-04-02,8.83,9.01,8.71,9.01,113263,8.04500548549632,8.20900333231278,7.93567358761868,8.20900333231278,124314.68092881,0.0,1.0
2024-04-03,9.08,9.15,8.7774,8.88,153312,8.2727802727414,8.33655721317002,7.99708167025995,8.09056044294533,168271.47755717,0.0,1.0
2024-04-04,9.23,9.36,9.0,9.18,179515,8.40944514508845,8.52788803445589,8.19989234082297,8.36389018763943,197031.245392894,0.0,1.0
2024-04-05,9.6,9.62,9.073,9.09,234128,8.74655183021117,8.76477381319078,8.26640257869854,8.2818912642312,256973.129940938,0.0,1.0
2024-04-08,9.69,9.9893,9.63,9.89,450813,8.8285507536194,9.10124272890921,8.77388480468058,9.01077058341547,494801.252426296,0.0,1.0
2024-04-09,9.77,10.13,9.6781,9.7,307606,8.90143868553783,9.22943437917075,8.81770867374654,8.8376617451092,337620.774143255,0.0,1.0
2024-04-10,9.58,9.62,9.225,9.62,199967,8.72832984723156,8.76477381319078,8.40488964934355,8.76477381319078,219478.857184529,0.0,1.0
2024-04-11,9.65,9.74,9.41,9.59,96769,8.79210678766019,8.87410571106842,8.57344299190491,8.73744083872137,106211.272514413,0.0,1.0
2024-04-12,9.35,9.72,9.31,9.68,214034,8.51877704296609,8.85588372808881,8.48233307700688,8.8194397621296,234918.45013744,0.0,1.0
2024-04-15,8.96,9.47,8.92,9.45,212960,8.16344837486376,8.62810894084373,8.12700440890455,8.60988695786412,233739.654173025,0.0,1.0
2024-04-16,8.77,8.91,8.62,8.91,217628,7.9903395365575,8.11789341741474,7.85367466421045,8.11789341741474,238863.136074226,0.0,1.0
2024-04-17,8.73,8.92,8.55,8.78,159011,7.95389557059828,8.12700440890455,7.78989772378182,7.9994505280473,174526.559681193,0.0,1.0
2024-04-18,8.78,8.89,8.72,8.75,96520,7.9994505280473,8.09967143443514,7.94478457910848,7.97211755357789,105937.976243334,0.0,1.0
2024-04-19,9.17,9.18,8.755,8.78,158767,8.35477919614963,8.36389018763943,7.97667304932279,7.9994505280473,174258.751287043,0.0,1.0
2024-04-22,9.61,9.71,9.1,9.16,219980,8.75566282170097,8.84677273659901,8.29100225572101,8.34566820465982,241444.633381772,0.0,1.0
2024-04-23,9.51,9.74,9.37,9.61,228677,8.66455290680294,8.87410571106842,8.53699902594569,8.75566282170097,250990.246512607,0.0,1.0
2024-04-24,9.14,9.55,9.1,9.43,81054,8.32744622168022,8.70099687276215,8.29100225572101,8.59166497488451,88962.8753256029,0.0,1.0
2024-04-25,9.18,9.22,8.96,9.06,78274,8.36389018763943,8.40033415359865,8.16344837486376,8.25455828976179,85911.6157529084,0.0,1.0
2024-04-26,9.23,9.36,9.16,9.23,126373,8.40944514508845,8.52788803445589,8.34566820465982,8.40944514508845,138703.894237452,0.0,1.0
2024-04-29,9.41,9.51,9.1601,9.22,151213,8.57344299190491,8.66455290680294,8.34575931457472,8.40033415359865,165967.666822247,0.0,1.0
2024-04-30,9.54,9.7,9.36,9.36,243787,8.69188588127235,8.8376617451092,8.52788803445589,8.52788803445589,267574.610592972,0.0,1.0
2024-05-01,9.46,9.5799,9.28,9.54,121773,8.61899794935393,8.72823873731667,8.45500010253746,8.69188588127235,133655.04746249,0.0,1.0
2024-05-02,9.5,9.5899,9.42,9.47,101940,8.65544191531314,8.73734972880647,8.58255398339471,8.62810894084373,111886.834834702,0.0,1.0
2024-05-03,9.77,9.85,9.53,9.7,209938,8.90143868553783,8.97432661745625,8.68277488978255,8.8376617451092,230422.781356952,0.0,1.0
2024-05-06,10.41,10.75,9.801,9.86,511651,9.48454214088524,9.79431585153855,8.92968275915622,8.98343760894606,561575.543751327,0.0,1.0
2024-05-07,10.29,10.62,10.0,10.17,300052,9.3752102430076,9.67587296217111,9.1109914898033,9.26587834512996,329329.689678459,0.0,1.0
2024-05-08,10.42,10.67,10.28,10.32,235568,9.49365313237504,9.72142791962012,9.3660992515178,9.40254321747701,258553.638496578,0.0,1.0
2024-05-09,10.32,10.44,10.11,10.44,189995,9.40254321747701,9.51187511535465,9.21121239619114,9.51187511535465,208533.83543672,0.0,1.0
2024-05-10,10.22,10.7,10.14,10.45,164876,9.31143330257898,9.74876089408953,9.23854537066055,9.52098610684445,180963.83931927,0.0,1.0
2024-05-13,9.86,10.2857,9.79,10.24,137731,8.98343760894606,9.37129251666698,8.91966066851743,9.32965528555858,151170.155470064,0.0,1.0
2024-05-14,9.99,10.05,9.67,9.86,135024,9.1018804983135,9.15654644725232,8.81032877063979,8.98343760894606,148199.018900538,0.0,1.0
2024-05-15,10.4,10.48,9.94,10.11,187397,9.47543114939544,9.54831908131386,9.05632554086448,9.21121239619114,205682.334584252,0.0,1.0
2024-05-16,10.21,10.44,10.0,10.44,139899,9.30232231108917,9.51187511535465,9.1109914898033,9.51187511535465,153549.698906612,0.0,1.0
2024-05-17,10.05,10.28,9.92,10.23,108326,9.15654644725232,9.3660992515178,9.03810355788488,9.32054429406878,118895.951248813,0.0,1.0
2024-05-20,10.17,10.25,10.0479,10.09,97731,9.26587834512996,9.33876627704839,9.15463313903946,9.19299041321153,107267.140035612,0.0,1.0
2024-05-21,10.07,10.27,9.96,10.23,121529,9.17476843023193,9.35698826002799,9.07454752384409,9.32054429406878,133387.239068339,0.0,1.0
2024-05-22,9.87,10.09,9.84,10.07,466811,8.99254860043586,9.19299041321153,8.96521562596645,9.17476843023193,512360.263449305,0.0,1.0
2024-05-23,9.28,10.0499,9.218,9.99,169780,8.45500010253746,9.15645533733742,8.39851195530068,9.1018804983135,186346.349011534,0.0,1.0
2024-05-24,9.35,9.5,9.225,9.46,142147,8.51877704296609,8.65544191531314,8.40488964934355,8.61899794935393,156017.048374028,0.0,1.0
2024-05-28,9.63,9.7,9.36,9.45,177314,8.77388480468058,8.8376617451092,8.52788803445589,8.60988695786412,194615.481968613,0.0,1.0
2024-05-29,9.61,9.825,9.4454,9.77,89878,8.75566282170097,8.95154913873174,8.60569590177881,8.90143868553783,98647.8805304431,0.0,1.0
2024-05-30,9.95,10.065,9.65,9.65,197914,9.06543653235429,9.17021293448702,8.79210678766019,8.79210678766019,217225.534917356,0.0,1.0
2024-05-31,9.9,10.03,9.65,9.99,304360,9.01988157490527,9.13832446427271,8.79210678766019,9.1018804983135,334058.044440749,0.0,1.0
2024-06-03,9.58,10.08,9.43,9.95,116662,8.72832984723156,9.18387942172173,8.59166497488451,9.06543653235429,128045.339665353,0.0,1.0
2024-06-04,8.85,9.53,8.8,9.53,265277,8.06322746847592,8.68277488978255,8.01767251102691,8.68277488978255,291161.505635132,0.0,1.0
2024-06-05,8.67,9.13,8.61,8.85,261189,7.89922962165946,8.31833523019042,7.84456367272064,8.06322746847592,286674.617457731,0.0,1.0
2024-06-06,8.57,8.84,8.34,8.75,229063,7.80811970676143,8.05411647698612,7.59856690249595,7.97211755357789,251413.91061155,0.0,1.0
2024-06-07,8.36,8.65,8.175,8.54,245620,7.61678888547556,7.88100763867986,7.4482355429142,7.78078673229202,269586.466275256,0.0,1.0
2024-06-10,8.18,8.24,7.96,7.98,267845,7.80139032844706,7.85861324039166,7.5915729846502,7.61064728863173,280843.799343153,0.382614,1.0
2024-06-11,8.15,8.2699,7.95,8.17,150568,7.77277887247476,7.88712932484405,7.58203583265943,7.7918531764563,157875.223280255,0.0,1.0
2024-06-12,8.29,8.4,8.2,8.31,125053,7.90629900034549,8.01120767224393,7.82046463242859,7.92537330432703,131121.953515127,0.0,1.0
2024-06-13,8.49,8.65,8.3,8.4,237549,8.09704204016083,8.24963647201309,7.91583615233626,8.01120767224393,249077.502623408,0.0,1.0
2024-06-14,8.36,8.53,8.3,8.44,124761,7.97305906428086,8.13519064812389,7.91583615233626,8.04935628020699,130815.782448248,0.0,1.0
2024-06-17,8.18,8.44,8.16,8.33,77354,7.80139032844706,8.04935628020699,7.78231602446553,7.94444760830856,81108.0709156051,0.0,1.0
2024-06-18,8.16,8.28,8.1012,8.16,197303,7.78231602446553,7.89676184835473,7.72623757075982,7.78231602446553,206878.321946656,0.0,1.0
2024-06-20,7.98,8.2091,7.92,8.04,141598,7.61064728863173,7.82914344074019,7.55342437668713,7.66787020057633,148469.899753185,0.0,1.0
2024-06-21,7.93,7.975,7.8,7.91,180447,7.5629615286779,7.60587871263635,7.43897855279793,7.54388722469636,189204.282551752,0.0,1.0
2024-06-24,7.885,7.955,7.75,7.8,188974,7.52004434471945,7.58680440865481,7.3912927928441,7.43897855279793,198145.106823248,0.0,1.0
2024-06-25,7.985,8.13,7.97,7.99,126721,7.61541586462711,7.75370456849323,7.60111013664096,7.6201844406225,132870.903308121,0.0,1.0
2024-06-26,8.09,8.24,7.88,8.03,171716,7.71555596053016,7.85861324039166,7.51527576872406,7.65833304858556,180049.55794586,0.0,1.0
2024-06-27,8.37,8.37,8.14,8.19,127731,7.98259621627163,7.98259621627163,7.763241720484,7.81092748043783,133929.919669586,0.0,1.0
2024-06-28,8.22,8.49,8.14,8.49,83498,7.83953893641013,8.09704204016083,7.763241720484,8.09704204016083,87550.2456926751,0.0,1.0
2024-07-01,7.92,8.55,7.83,8.55,203825,7.55342437668713,8.15426495210543,7.46759000877023,8.15426495210543,213716.841460987,0.0,1.0
2024-07-02,7.92,8.03,7.83,7.91,146244,7.55342437668713,7.65833304858556,7.46759000877023,7.54388722469636,153341.375015924,0.0,1.0
2024-07-03,8.05,8.21,7.92,7.92,107712,7.6774073525671,7.83000178441936,7.55342437668713,7.55342437668713,112939.37656051,0.0,1.0
2024-07-05,8.1,8.14,7.92,8.09,104149,7.72509311252093,7.763241720484,7.55342437668713,7.71555596053016,109203.460425955,0.0,1.0
2024-07-08,8.155,8.2,8.02,8.18,112669,7.77754744847014,7.82046463242859,7.6487958965948,7.80139032844706,118136.944980096,0.0,1.0
2024-07-09,8.21,8.32,8.07,8.17,118744,7.83000178441936,7.93491045631779,7.69648165654863,7.7918531764563,124506.77111465,0.0,1.0
2024-07-10,8.27,8.29,7.78,7.81,233595,7.88722469636396,7.90629900034549,7.4199042488164,7.4485157047887,244931.61084793,0.0,1.0
2024-07-11,8.34,8.49,8.24,8.4,171929,7.95398476029933,8.09704204016083,7.85861324039166,8.01120767224393,180272.895059713,0.0,1.0
2024-07-12,8.25,8.45,8.22,8.38,65381,7.86815039238243,8.05889343219776,7.83953893641013,7.99213336826239,68554.0086425159,0.0,1.0
2024-07-15,7.94,8.29,7.83,8.15,197894,7.57249868066866,7.90629900034549,7.46759000877023,7.77277887247476,207498.003797771,0.0,1.0
2024-07-16,8.05,8.06,7.83,8.04,181819,7.6774073525671,7.68694450455786,7.46759000877023,7.66787020057633,190642.867153662,0.0,1.0
2024-07-17,8.01,8.12,7.84,8.04,164544,7.63925874460403,7.74416741650246,7.477127160761,7.66787020057633,172529.493248408,0.0,1.0
2024-07-18,7.73,8.07,7.68,8.02,194000,7.37221848886257,7.69648165654863,7.32453272890873,7.6487958965948,203415.02388535,0.0,1.0
2024-07-19,7.9,8.16,7.8,7.81,155757,7.5343500727056,7.78231602446553,7.43897855279793,7.4485157047887,163316.050903662,0.0,1.0
2024-07-22,7.91,8.0,7.82,7.97,80028,7.54388722469636,7.62972159261326,7.45805285677947,7.60111013664096,83911.8429458599,0.0,1.0
2024-07-23,7.98,8.01,7.8501,7.9,106601,7.61064728863173,7.63925874460403,7.48675968427167,7.5343500727056,111774.458562898,0.0,1.0
2024-07-24,7.69,7.98,7.69,7.97,89590,7.3340698808995,7.61064728863173,7.3340698808995,7.60111013664096,93937.8968550955,0.0,1.0
2024-07-25,7.64,7.83,7.46,7.78,211050,7.28638412094567,7.46759000877023,7.11471538511187,7.4199042488164,221292.47830414,0.0,1.0
2024-07-26,7.67,7.768,7.61,7.73,188822,7.31499557691797,7.40845966642748,7.25777266497337,7.37221848886257,197985.730103503,0.0,1.0
2024-07-29,7.57,7.7399,7.545,7.7,126099,7.2196240570103,7.38166026933342,7.19578117703338,7.34360703289027,132218.716994427,0.0,1.0
2024-07-30,7.49,7.64,7.46,7.56,216320,7.14332684108417,7.28638412094567,7.11471538511187,7.21008690501953,226818.236942675,0.0,1.0
2024-07-31,7.68,7.8099,7.52,7.52,222614,7.32453272890873,7.44842033326879,7.17193829705647,7.17193829705647,233417.691377389,0.0,1.0
2024-08-01,7.56,7.8397,7.52,7.73,159635,7.21008690501953,7.47684104620128,7.17193829705647,7.37221848886257,167382.254319268,0.0,1.0
2024-08-02,7.36,7.5,7.34,7.38,299673,7.0193438652042,7.15286399307493,7.00026956122267,7.03841816918574,314216.445632962,0.0,1.0
2024-08-05,7.11,7.26,6.5601,6.84,235832,6.78091506543504,6.92397234529654,6.25646707746278,6.52341196168434,247277.174808917,0.0,1.0
2024-08-06,7.3,7.3,7.1301,7.18,118511,6.9621209532596,6.9621209532596,6.80008474093648,6.8476751293704,124262.463379777,0.0,1.0
2024-08-07,7.2,7.49,7.17,7.41,106871,6.86674943335194,7.14332684108417,6.83813797737964,7.06702962515804,112057.561946656,0.0,1.0
2024-08-08,7.61,7.61,7.185,7.2,142666,7.25777266497337,7.25777266497337,6.85244370536579,6.86674943335194,149589.730915605,0.0,1.0
2024-08-09,7.85,7.94,7.49,7.69,175083,7.48666431275176,7.57249868066866,7.14332684108417,7.3340698808995,183579.961994427,0.0,1.0
2024-08-12,7.84,7.85,7.65,7.85,153507,7.477127160761,7.48666431275176,7.29592127293643,7.48666431275176,160956.856039013,0.0,1.0
2024-08-13,7.91,8.05,7.64,7.87,167660,7.54388722469636,7.6774073525671,7.28638412094567,7.5057386167333,175796.716003185,0.0,1.0
2024-08-14,7.87,8.07,7.82,7.96,146098,7.5057386167333,7.69648165654863,7.45805285677947,7.5915729846502,153188.289482484,0.0,1.0
2024-08-15,8.22,8.34,7.995,8.02,197656,7.83953893641013,7.95398476029933,7.62495301661788,7.6487958965948,207248.453407643,0.0,1.0
2024-08-16,8.05,8.28,7.91,8.23,109568,7.6774073525671,7.89676184835473,7.54388722469636,7.84907608840089,114885.450191083,0.0,1.0
2024-08-19,8.13,8.2488,7.94,8.13,124704,7.75370456849323,7.86700593414353,7.57249868066866,7.75370456849323,130756.016178344,0.0,1.0
2024-08-20,7.95,8.135,7.83,8.13,140121,7.58203583265943,7.75847314448861,7.46759000877023,7.75370456849323,146921.219390924,0.0,1.0
2024-08-21,7.81,8.0,7.79,8.0,90757,7.4485157047887,7.62972159261326,7.42944140080716,7.62972159261326,95161.5325915605,0.0,1.0
2024-08-22,7.55,7.82,7.54,7.82,133945,7.20054975302877,7.45805285677947,7.191012601038,7.45805285677947,140445.491620223,0.0,1.0
2024-08-23,7.75,7.79,7.555,7.56,138412,7.3912927928441,7.42944140080716,7.20531832902415,7.21008690501953,145129.279824841,0.0,1.0
2024-08-26,7.77,7.92,7.71,7.8,60085,7.41036709682563,7.55342437668713,7.35314418488103,7.43897855279793,63000.9881966561,0.0,1.0
2024-08-27,7.71,7.74,7.59,7.69,75105,7.35314418488103,7.38175564085333,7.23869836099183,7.3340698808995,78749.9245820064,0.0,1.0
2024-08-28,7.72,7.775,7.62,7.62,79609,7.3626813368718,7.41513567282102,7.26730981696413,7.26730981696413,83472.5084355095,0.0,1.0
2024-08-29,7.9,7.93,7.6986,7.71,92974,7.5343500727056,7.5629615286779,7.34227183161156,7.35314418488103,97486.1259315286,0.0,1.0
2024-08-30,8.01,8.37,7.92,7.94,223401,7.63925874460403,7.98259621627163,7.55342437668713,7.57249868066866,234242.88531449,0.0,1.0
2024-09-03,8.03,8.17,7.83,7.92,107422,7.65833304858556,7.7918531764563,7.46759000877023,7.55342437668713,112635.302555733,0.0,1.0
2024-09-04,8.36,8.43,7.88,8.0,231508,7.97305906428086,8.03981912821623,7.51527576872406,7.62972159261326,242743.326544586,0.0,1.0
2024-09-05,8.56,8.87,8.3701,8.63,407483,8.16380210409619,8.45945381580995,7.98269158779154,8.23056216803156,427258.578236465,0.0,1.0
2024-09-06,8.42,8.88,8.372,8.59,245375,8.03028197622546,8.46899096780072,7.98450364666978,8.19241356006849,257283.306628185,0.0,1.0
2024-09-09,8.51,8.75,8.37,8.53,160192,8.11611634414236,8.34500799192076,7.98259621627163,8.13519064812389,167966.28611465,0.0,1.0
2024-09-10,8.44,8.52,8.29,8.52,106573,8.04935628020699,8.12565349613313,7.90629900034549,8.12565349613313,111745.099693471,0.0,1.0
2024-09-11,8.83,8.91,8.34,8.38,290881,8.42130520784689,8.49760242377302,7.95398476029933,7.99213336826239,304997.760632962,0.0,1.0
2024-09-12,9.13,9.2005,8.84,8.84,242232,8.70741976756989,8.77465668910479,8.43084235983766,8.43084235983766,253987.773535032,0.0,1.0
2024-09-13,9.13,9.27,8.97,9.03,90780,8.70741976756989,8.84093989544062,8.55482533571762,8.61204824766222,95185.6488057325,0.0,1.0
2024-09-16,9.24,9.43,9.0928,9.12,197382,8.81232843946832,8.99353432729288,8.67194156216424,8.69788261557912,206961.155899681,0.0,1.0
2024-09-17,9.16,9.3,9.01,9.3,150800,8.73603122354219,8.86955135141292,8.59297394368069,8.86955135141292,158118.482484076,0.0,1.0
2024-09-18,9.04,9.16,8.8403,9.16,105728,8.62158539965299,8.73603122354219,8.43112847439738,8.73603122354219,110859.090955414,0.0,1.0
2024-09-19,9.23,9.29,9.078,9.25,146925,8.80279128747755,8.86001419942215,8.6578265772179,8.82186559145909,154055.424661624,0.0,1.0
2024-09-20,8.94,9.2288,8.92,9.21,122705,8.52621387974532,8.80164682923866,8.50713957576379,8.78371698349602,128660.002607484,0.0,1.0
2024-09-23,9.01,9.11,8.91,8.95,65881,8.59297394368069,8.68834546358835,8.49760242377302,8.53575103173609,69078.2741679936,0.0,1.0
2024-09-24,9.14,9.37,9.065,9.28,110740,8.71695691956065,8.93631141534828,8.6454282796299,8.85047704743138,116114.328582803,0.0,1.0
2024-09-25,9.08,9.49,9.01,9.33,170341,8.65973400761605,9.05075723923748,8.59297394368069,8.89816280738522,178607.827750796,0.0,1.0
2024-09-26,9.0,9.22,8.8501,9.18,88168,8.58343679168992,8.79325413548679,8.44047488334833,8.75510552752372,92446.885700637,0.0,1.0
2024-09-27,9.08,9.13,8.9,8.99,152301,8.65973400761605,8.70741976756989,8.48806527178226,8.57389963969915,159692.327591561,0.0,1.0
2024-09-30,8.64,9.12,8.62,9.12,132513,8.24009932002233,8.69788261557912,8.22102501604079,8.69788261557912,138943.995155255,0.0,1.0
2024-10-01,8.89,8.9,8.56,8.72,86349,8.47852811979149,8.48806527178226,8.16380210409619,8.31639653594846,90539.607718949,0.0,1.0
2024-10-02,8.84,9.45,8.77,9.45,118842,8.43084235983766,9.01260863127442,8.36408229590229,9.01260863127442,124609.527157643,0.0,1.0
2024-10-03,8.97,9.015,8.73,8.83,74893,8.55482533571762,8.59774251967607,8.32593368793922,8.42130520784689,78527.6359992038,0.0,1.0
2024-10-04,8.96,9.12,8.8202,9.05,98421,8.54528818372686,8.69788261557912,8.41195879889594,8.63112255164375,103197.474566083,0.0,1.0
2024-10-07,8.86,9.288,8.7746,9.288,49370,8.44991666381919,8.858106769024,8.36846938581804,8.858106769024,51765.9779856688,0.0,1.0
2024-10-08,9.04,9.13,8.76,8.87,64001,8.62158539965299,8.70741976756989,8.35454514391152,8.45945381580995,67107.0357921974,0.0,1.0
2024-10-09,9.33,9.34,8.83,9.05,209480,8.89816280738522,8.90769995937598,8.42130520784689,8.63112255164375,219646.28455414,0.0,1.0
2024-10-10,9.56,9.65,9.24,9.26,166114,9.11751730317285,9.20335167108975,8.81232843946832,8.83140274344985,174175.686998408,0.0,1.0
2024-10-11,9.5,9.66,9.37,9.47,106832,9.06029439122825,9.21288882308052,8.93631141534828,9.03168293525595,112016.669235669,0.0,1.0
2024-10-14,9.51,9.64,9.4,9.5,234552,9.06983154321902,9.19381451909898,8.96492287132059,9.06029439122825,245935.055063694,0.0,1.0
2024-10-15,9.34,9.54,9.235,9.54,99673,8.90769995937598,9.09844299919131,8.80755986347294,9.09844299919131,104510.235441879,0.0,1.0
2024-10-16,8.9,9.46,8.84,9.46,224346,8.48806527178226,9.02214578326518,8.43084235983766,9.02214578326518,235233.747157643,0.0,1.0
2024-10-17,9.06,9.069,8.9,8.99,59342,8.64065970363452,8.64924314042621,8.48806527178226,8.57389963969915,62221.9296257962,0.0,1.0
2024-10-18,8.95,9.14,8.76,9.09,104504,8.53575103173609,8.71695691956065,8.35454514391152,8.66927115960682,109575.688949045,0.0,1.0
2024-10-21,8.89,8.95,8.76,8.9,84594,8.47852811979149,8.53575103173609,8.35454514391152,8.48806527178226,88699.4357245223,0.0,1.0
2024-10-22,8.84,8.96,8.75,8.84,121584,8.43084235983766,8.54528818372686,8.34500799192076,8.43084235983766,127484.599299363,0.0,1.0
2024-10-23,8.85,8.95,8.73,8.81,100948,8.44037951182842,8.53575103173609,8.32593368793922,8.40223090386536,105847.112531847,0.0,1.0
2024-10-24,9.27,9.3,8.84,9.13,162784,8.84093989544062,8.86955135141292,8.43084235983766,8.70741976756989,170684.078598726,0.0,1.0
2024-10-25,9.53,9.736,9.16,9.36,207448,9.08890584720055,9.28537117821034,8.73603122354219,8.92677426335752,217515.669458599,0.0,1.0
2024-10-28,9.32,9.78,9.24,9.55,202798,8.88862565539445,9.32733464696971,8.81232843946832,9.10798015118208,212640.000071656,0.0,1.0
2024-10-29,9.71,9.89,9.28,9.32,276164,9.26057458303435,9.43224331886815,8.85047704743138,8.88862565539445,289566.529156051,0.0,1.0
2024-10-30,9.65,9.89,9.5503,9.77,118613,9.20335167108975,9.43224331886815,9.10826626574181,9.31779749497895,124369.413546974,0.0,1.0
2024-10-31,9.49,9.705,9.35,9.69,221363,9.05075723923748,9.25580600703896,8.91723711136675,9.24150027905281,232105.979032643,0.0,1.0
2024-11-01,9.01,9.77,9.0,9.48,310639,8.59297394368069,9.31779749497895,8.58343679168992,9.04122008724672,325714.637137739,0.0,1.0
2024-11-04,9.14,9.45,9.03,9.03,187389,8.71695691956065,9.01260863127442,8.61204824766222,8.61204824766222,196483.185107484,0.0,1.0
2024-11-05,9.65,9.67,9.15,9.15,149899,9.20335167108975,9.22242597507128,8.72649407155142,8.72649407155142,157173.756007166,0.0,1.0
2024-11-06,10.05,10.33,9.71,9.84,450354,9.58483775072041,9.85187800646188,9.26057458303435,9.38455755891431,472210.152921975,0.0,1.0
2024-11-07,10.075,10.53,9.99,10.2,490737,9.60868063069733,10.0426210462772,9.52761483877581,9.72789503058191,514552.982352707,0.0,1.0
2024-11-08,10.07,10.34,9.8335,10.0,239930,9.60391205470195,9.86141515845264,9.37835841012032,9.53715199076658,251574.055055732,0.0,1.0
2024-11-11,9.95,10.3641,9.81,10.1,199876,9.48946623081275,9.88439969475039,9.35594610294202,9.63252351067425,209576.192340764,0.0,1.0
2024-11-12,10.26,10.33,9.76,9.78,212052,9.78511794252651,9.85187800646188,9.30826034298818,9.32733464696971,222343.106417197,0.0,1.0
2024-11-13,10.58,10.63,10.17,10.3,323480,10.090306806231,10.1379925661849,9.69928357460961,9.82326655048958,339178.824363059,0.0,1.0
2024-11-14,10.85,10.92,10.5153,10.6,255696,10.3478099099817,10.4145699739171,10.0286014328508,10.1093811102126,268105.195605097,0.0,1.0
2024-11-15,10.81,11.33,10.62,10.77,266961,10.3096613020187,10.8055932055385,10.1284554141941,10.2715126940556,279916.897894108,0.0,1.0
2024-11-18,11.16,11.55,10.77,10.89,292056,10.6434616216955,11.0154105493354,10.2715126940556,10.3859585179448,306229.784617834,0.0,1.0
2024-11-19,11.43,11.49,10.98,11.12,224286,10.9009647254462,10.9581876373908,10.4717928858617,10.6053130137324,235170.835294586,0.0,1.0
2024-11-20,11.48,11.584,11.25,11.5,203678,10.9486504854,11.047836866104,10.7292959896124,10.9677247893816,213562.707396497,0.0,1.0
2024-11-21,11.24,11.6499,11.15,11.49,177650,10.7197588376216,11.1106866977232,10.6339244697047,10.9581876373908,186271.54120223,0.0,1.0
2024-11-22,11.37,11.59,10.9198,11.24,254622,10.8437418135016,11.0535591572985,10.4143792308773,10.7197588376216,266979.073256369,0.0,1.0
2024-11-25,12.25,12.34,11.41,11.41,611702,11.6830111886891,11.768845556606,10.8818904214647,10.8818904214647,641388.540931526,0.0,1.0
2024-11-26,12.34,13.18,12.12,12.44,561335,11.768845556606,12.5699663238304,11.5590282128091,11.8642170765136,588577.177488055,0.0,1.0
2024-11-27,11.88,12.46,11.8,12.33,256041,11.3301365650307,11.8832913804952,11.2538393491046,11.7593084046152,268466.938817675,0.0,1.0
2024-11-29,12.93,13.12,12.16,12.16,319001,12.3315375240612,12.5127434118858,11.5971768207722,11.5971768207722,334482.453785828,0.0,1.0
2024-12-02,12.56,12.69,12.19,12.5,388996,12.56,12.69,12.19,12.5,388996,0.60955,1.0
2024-12-03,13.25,13.45,12.48,12.56,359238,13.25,13.45,12.48,12.56,359238,0.0,1.0
2024-12-04,12.98,13.65,12.91,13.3,516479,12.98,13.65,12.91,13.3,516479,0.0,1.0
2024-12-05,13.39,13.5,12.875,12.96,237364,13.39,13.5,12.875,12.96,237364,0.0,1.0
2024-12-06,13.42,13.7201,13.16,13.46,320147,13.42,13.7201,13.16,13.46,320147,0.0,1.0
2024-12-09,13.68,14.13,13.52,13.52,410519,13.68,14.13,13.52,13.52,410519,0.0,1.0
2024-12-10,13.34,13.8497,13.12,13.66,327514,13.34,13.8497,13.12,13.66,327514,0.0,1.0
2024-12-11,14.18,14.19,13.33,13.51,428049,14.18,14.19,13.33,13.51,428049,0.0,1.0
2024-12-12,13.7,14.225,13.39,14.18,412497,13.7,14.225,13.39,14.18,412497,0.0,1.0
2024-12-13,13.635,13.8,13.46,13.75,249389,13.635,13.8,13.46,13.75,249389,0.0,1.0
2024-12-16,13.79,14.11,13.51,13.64,396115,13.79,14.11,13.51,13.64,396115,0.0,1.0
2024-12-17,13.58,13.72,13.24,13.56,234522,13.58,13.72,13.24,13.56,234522,0.0,1.0
2024-12-18,12.75,13.63,12.69,13.63,295529,12.75,13.63,12.69,13.63,295529,0.0,1.0
2024-12-19,12.49,13.23,12.44,12.83,325983,12.49,13.23,12.44,12.83,325983,0.0,1.0
2024-12-20,12.23,12.64,11.037,11.9,454086,12.23,12.64,11.037,11.9,454086,0.0,1.0
2024-12-23,12.36,12.54,12.13,12.34,194766,12.36,12.54,12.13,12.34,194766,0.0,1.0
2024-12-24,12.42,12.49,12.294,12.36,41527,12.42,12.49,12.294,12.36,41527,0.0,1.0
2024-12-26,12.93,13.27,12.28,12.37,218026,12.93,13.27,12.28,12.37,218026,0.0,1.0
2024-12-27,12.96,13.06,12.63,12.83,147794,12.96,13.06,12.63,12.83,147794,0.0,1.0
2024-12-30,12.66,12.93,12.42,12.88,196034,12.66,12.93,12.42,12.88,196034,0.0,1.0
2024-12-31,12.63,12.75,12.5,12.75,70965,12.63,12.75,12.5,12.75,70965,0.0,1.0
2025-01-02,13.38,13.53,12.41,12.53,302256,13.38,13.53,12.41,12.53,302256,0.0,1.0
2025-01-03,13.44,13.64,12.9079,13.48,196077,13.44,13.64,12.9079,13.48,196077,0.0,1.0
2025-01-06,13.51,14.09,13.27,13.6,280715,13.51,14.09,13.27,13.6,280715,0.0,1.0
2025-01-07,13.5,13.94,13.2022,13.54,346751,13.5,13.94,13.2022,13.54,346751,0.0,1.0
2025-01-08,13.15,13.72,13.0,13.59,257316,13.15,13.72,13.0,13.59,257316,0.0,1.0
2025-01-10,13.27,13.44,12.78,13.2,182923,13.27,13.44,12.78,13.2,182923,0.0,1.0
2025-01-13,12.7,13.08,12.6409,13.0,173804,12.7,13.08,12.6409,13.0,173804,0.0,1.0
2025-01-14,13.21,14.025,12.71,12.71,318183,13.21,14.025,12.71,12.71,318183,0.0,1.0
2025-01-15,12.81,13.74,12.626,13.46,296629,12.81,13.74,12.626,13.46,296629,0.0,1.0
2025-01-16,12.42,12.91,12.22,12.77,203393,12.42,12.91,12.22,12.77,203393,0.0,1.0
2025-01-17,12.09,12.68,11.89,12.43,197651,12.09,12.68,11.89,12.43,197651,0.0,1.0
2025-01-21,12.74,12.8049,12.13,12.2,193496,12.74,12.8049,12.13,12.2,193496,0.0,1.0
2025-01-22,12.77,12.89,12.5405,12.89,103129,12.77,12.89,12.5405,12.89,103129,0.0,1.0
2025-01-23,12.75,12.84,12.4,12.65,144851,12.75,12.84,12.4,12.65,144851,0.0,1.0
2025-01-24,13.29,13.59,13.02,13.15,234727,13.29,13.59,13.02,13.15,234727,0.0,1.0
2025-01-27,12.84,13.19,12.56,13.19,245718,12.84,13.19,12.56,13.19,245718,0.0,1.0
2025-01-28,12.66,12.9049,12.3,12.74,203451,12.66,12.9049,12.3,12.74,203451,0.0,1.0
2025-01-29,12.96,12.9891,12.46,12.6,196810,12.96,12.9891,12.46,12.6,196810,0.0,1.0
2025-01-30,13.19,13.325,12.86,12.94,158143,13.19,13.325,12.86,12.94,158143,0.0,1.0
2025-01-31,12.84,13.32,12.8104,13.3,134610,12.84,13.32,12.8104,13.3,134610,0.0,1.0
2025-02-03,12.56,12.64,12.2126,12.35,180805,12.56,12.64,12.2126,12.35,180805,0.0,1.0
2025-02-04,12.92,12.92,12.61,12.7,143793,12.92,12.92,12.61,12.7,143793,0.0,1.0
2025-02-05,12.15,12.9287,12.14,12.87,275332,12.15,12.9287,12.14,12.87,275332,0.0,1.0
2025-02-06,12.52,12.58,12.25,12.33,265422,12.52,12.58,12.25,12.33,265422,0.0,1.0
2025-02-07,12.0,12.6426,11.82,12.47,232810,12.0,12.6426,11.82,12.47,232810,0.0,1.0
2025-02-10,11.84,12.28,11.79,12.0,209068,11.84,12.28,11.79,12.0,209068,0.0,1.0
2025-02-11,11.19,11.8,11.16,11.75,252576,11.19,11.8,11.16,11.75,252576,0.0,1.0
2025-02-12,11.22,11.49,11.0635,11.07,307730,11.22,11.49,11.0635,11.07,307730,0.0,1.0
2025-02-13,11.3,11.48,11.15,11.32,210764,11.3,11.48,11.15,11.32,210764,0.0,1.0
2025-02-14,11.3,11.49,11.2502,11.31,184742,11.3,11.49,11.2502,11.31,184742,0.0,1.0
2025-02-18,10.91,11.19,10.71,10.94,466275,10.91,11.19,10.71,10.94,466275,0.0,1.0
2025-02-19,10.94,11.15,10.81,10.98,170232,10.94,11.15,10.81,10.98,170232,0.0,1.0
2025-02-20,10.8,11.05,10.73,11.03,212676,10.8,11.05,10.73,11.03,212676,0.0,1.0
2025-02-21,10.84,11.03,10.71,10.92,282063,10.84,11.03,10.71,10.92,282063,0.0,1.0
2025-02-24,10.77,11.2,10.71,10.91,166506,10.77,11.2,10.71,10.91,166506,0.0,1.0
2025-02-25,10.64,10.765,10.2708,10.73,304251,10.64,10.765,10.2708,10.73,304251,0.0,1.0
2025-02-26,10.71,10.76,10.447,10.56,245053,10.71,10.76,10.447,10.56,245053,0.0,1.0
2025-02-27,10.5,10.7527,10.34,10.69,293242,10.5,10.7527,10.34,10.69,293242,0.0,1.0
2025-02-28,10.62,10.71,10.346,10.51,219475,10.62,10.71,10.346,10.51,219475,0.0,1.0
2025-03-03,10.84,11.12,10.72,10.72,272841,10.84,11.12,10.72,10.72,272841,0.0,1.0
2025-03-04,10.59,10.92,10.42,10.75,165006,10.59,10.92,10.42,10.75,165006,0.0,1.0
2025-03-05,10.39,10.66,10.16,10.45,306216,10.39,10.66,10.16,10.45,306216,0.0,1.0
2025-03-06,10.05,10.43,9.96,10.31,198656,10.05,10.43,9.96,10.31,198656,0.0,1.0
2025-03-07,10.64,10.66,10.09,10.09,295058,10.64,10.66,10.09,10.09,295058,0.0,1.0
2025-03-10,10.26,10.67,9.91,10.56,360742,10.26,10.67,9.91,10.56,360742,0.0,1.0
2025-03-11,10.2,10.4818,9.97,10.2,318666,10.2,10.4818,9.97,10.2,318666,0.0,1.0
2025-03-12,10.39,10.54,10.01,10.27,385105,10.39,10.54,10.01,10.27,385105,0.0,1.0
2025-03-13,10.42,10.6959,10.42,10.52,256387,10.42,10.6959,10.42,10.52,256387,0.0,1.0
2025-03-14,10.83,10.9063,10.53,10.53,194922,10.83,10.9063,10.53,10.53,194922,0.0,1.0
2025-03-17,10.84,10.98,10.72,10.86,107079,10.84,10.98,10.72,10.86,107079,0.0,1.0
2025-03-18,10.56,10.84,10.46,10.79,230519,10.56,10.84,10.46,10.79,230519,0.0,1.0
2025-03-19,10.9,10.93,10.5753,10.61,107196,10.9,10.93,10.5753,10.61,107196,0.0,1.0
2025-03-20,10.99,11.03,10.71,10.82,158821,10.99,11.03,10.71,10.82,158821,0.0,1.0
2025-03-21,11.11,11.145,10.7721,10.92,204023,11.11,11.145,10.7721,10.92,204023,0.0,1.0
2025-03-24,11.11,11.4,10.92,11.24,208078,11.11,11.4,10.92,11.24,208078,0.0,1.0
2025-03-25,11.42,11.5,11.09,11.16,190838,11.42,11.5,11.09,11.16,190838,0.0,1.0
2025-03-26,11.33,11.45,11.1536,11.44,130194,11.33,11.45,11.1536,11.44,130194,0.0,1.0
2025-03-27,11.55,11.89,11.38,11.44,360011,11.55,11.89,11.38,11.44,360011,0.0,1.0
2025-03-28,11.43,11.9059,11.35,11.52,210694,11.43,11.9059,11.35,11.52,210694,0.0,1.0
2025-03-31,11.05,11.29,10.9,11.29,268440,11.05,11.29,10.9,11.29,268440,0.0,1.0
2025-04-01,11.38,11.41,11.0,11.03,137680,11.38,11.41,11.0,11.03,137680,0.0,1.0
2025-04-02,11.5,11.51,11.13,11.35,131496,11.5,11.51,11.13,11.35,131496,0.0,1.0
2025-04-03,11.27,11.41,11.03,11.22,335407,11.27,11.41,11.03,11.22,335407,0.0,1.0
2025-04-04,10.6,11.06,10.085,10.97,438193,10.6,11.06,10.085,10.97,438193,0.0,1.0
2025-04-07,10.01,10.7,9.8145,10.03,452987,10.01,10.7,9.8145,10.03,452987,0.0,1.0
2025-04-08,9.48,10.48,9.29,10.48,310226,9.48,10.48,9.29,10.48,310226,0.0,1.0
2025-04-09,10.11,10.2175,8.855,9.44,460499,10.11,10.2175,8.855,9.44,460499,0.0,1.0
2025-04-10,9.91,10.09,9.3213,9.99,177606,9.91,10.09,9.3213,9.99,177606,0.0,1.0
2025-04-11,10.64,10.86,9.904,9.95,231282,10.64,10.86,9.904,9.95,231282,0.0,1.0
2025-04-14,11.48,11.77,11.0,11.27,395182,11.48,11.77,11.0,11.27,395182,0.0,1.0
2025-04-15,11.57,11.76,11.35,11.46,257478,11.57,11.76,11.35,11.46,257478,0.0,1.0
2025-04-16,11.96,12.045,11.375,11.45,253296,11.96,12.045,11.375,11.45,253296,0.0,1.0
2025-04-17,12.39,12.455,12.08,12.08,217146,12.39,12.455,12.08,12.08,217146,0.0,1.0
2025-04-21,11.6,12.39,11.46,12.39,137688,11.6,12.39,11.46,12.39,137688,0.0,1.0
2025-04-22,12.19,12.22,11.65,11.65,160128,12.19,12.22,11.65,11.65,160128,0.0,1.0
2025-04-23,11.72,12.56,11.6,12.44,284057,11.72,12.56,11.6,12.44,284057,0.0,1.0
2025-04-24,11.69,11.83,11.35,11.7,263681,11.69,11.83,11.35,11.7,263681,0.0,1.0
2025-04-25,11.65,11.92,11.545,11.64,192362,11.65,11.92,11.545,11.64,192362,0.0,1.0
2025-04-28,11.23,11.73,11.12,11.65,177903,11.23,11.73,11.12,11.65,177903,0.0,1.0
2025-04-29,11.17,11.3211,11.055,11.21,117949,11.17,11.3211,11.055,11.21,117949,0.0,1.0
2025-04-30,10.99,11.17,10.75,11.0,155031,10.99,11.17,10.75,11.0,155031,0.0,1.0
2025-05-01,10.83,11.09,10.7283,11.04,100338,10.83,11.09,10.7283,11.04,100338,0.0,1.0
2025-05-02,10.91,11.18,10.85,10.99,94761,10.91,11.18,10.85,10.99,94761,0.0,1.0
2025-05-05,10.59,10.945,10.56,10.81,96687,10.59,10.945,10.56,10.81,96687,0.0,1.0
2025-05-06,10.8,10.89,10.13,10.45,130447,10.8,10.89,10.13,10.45,130447,0.0,1.0
2025-05-07,10.82,10.975,10.72,10.82,123571,10.82,10.975,10.72,10.82,123571,0.0,1.0
2025-05-08,10.94,11.1691,10.6,10.98,187090,10.94,11.1691,10.6,10.98,187090,0.0,1.0
2025-05-09,11.4,11.415,10.86,10.97,169961,11.4,11.415,10.86,10.97,169961,0.0,1.0
2025-05-12,11.6,11.67,11.0975,11.4,246196,11.6,11.67,11.0975,11.4,246196,0.0,1.0
2025-05-13,11.74,11.825,11.2663,11.65,108158,11.74,11.825,11.2663,11.65,108158,0.0,1.0
2025-05-14,11.57,11.89,11.21,11.68,234704,11.57,11.89,11.21,11.68,234704,0.0,1.0
2025-05-15,11.5,11.64,11.25,11.48,101231,11.5,11.64,11.25,11.48,101231,0.0,1.0
2025-05-16,11.45,11.48,11.25,11.47,76988,11.45,11.48,11.25,11.47,76988,0.0,1.0
2025-05-19,11.83,11.971,11.3,11.49,273118,11.83,11.971,11.3,11.49,273118,0.0,1.0
2025-05-20,11.83,11.9,11.54,11.78,133680,11.83,11.9,11.54,11.78,133680,0.0,1.0
2025-05-21,11.72,12.18,11.52,11.88,198038,11.72,12.18,11.52,11.88,198038,0.0,1.0
2025-05-22,11.78,12.01,11.38,11.61,156889,11.78,12.01,11.38,11.61,156889,0.0,1.0
2025-05-23,12.07,12.1199,11.57,11.75,207748,12.07,12.1199,11.57,11.75,207748,0.0,1.0
2025-05-27,12.33,12.39,11.8401,12.19,264411,12.33,12.39,11.8401,12.19,264411,0.0,1.0
2025-05-28,12.41,12.58,11.8308,12.26,228089,12.41,12.58,11.8308,12.26,228089,0.0,1.0
2025-05-29,12.24,12.61,12.13,12.57,173065,12.24,12.61,12.13,12.57,173065,0.0,1.0
2025-05-30,11.97,12.48,11.934,12.19,304155,11.97,12.48,11.934,12.19,304155,0.0,1.0
2025-06-02,12.18,12.3,11.87,12.0,136752,12.18,12.3,11.87,12.0,136752,0.0,1.0
2025-06-03,11.95,12.2003,11.85,12.13,88369,11.95,12.2003,11.85,12.13,88369,0.0,1.0
2025-06-04,11.95,12.38,11.8601,12.04,167483,11.95,12.38,11.8601,12.04,167483,0.0,1.0
2025-06-05,11.23,12.035,11.2,11.95,375178,11.23,12.035,11.2,11.95,375178,0.0,1.0
2025-06-06,11.21,11.43,11.04,11.34,335826,11.21,11.43,11.04,11.34,335826,0.0,1.0
2025-06-09,11.07,11.2,10.84,11.2,243458,11.07,11.2,10.84,11.2,243458,0.0,1.0
2025-06-10,11.29,11.44,10.97,11.13,482810,11.29,11.44,10.97,11.13,482810,0.0,1.0
2025-06-11,10.79,11.468,10.76,11.43,184875,10.79,11.468,10.76,11.43,184875,0.0,1.0
2025-06-12,11.07,11.17,10.78,10.79,201441,11.07,11.17,10.78,10.79,201441,0.0,1.0
2025-06-13,10.62,11.045,10.43,10.9,313116,10.62,11.045,10.43,10.9,313116,0.0,1.0
2025-06-16,10.64,10.8245,10.53,10.73,107040,10.64,10.8245,10.53,10.73,107040,0.0,1.0
2025-06-17,10.93,11.08,10.5,10.6,299275,10.93,11.08,10.5,10.6,299275,0.0,1.0
2025-06-18,10.87,11.13,10.81,10.98,139747,10.87,11.13,10.81,10.98,139747,0.0,1.0
2025-06-20,10.66,10.98,10.54,10.93,172904,10.66,10.98,10.54,10.93,172904,0.0,1.0
2025-06-23,10.61,10.7314,10.43,10.61,203887,10.61,10.7314,10.43,10.61,203887,0.0,1.0
2025-06-24,10.81,10.97,10.63,10.67,320325,10.81,10.97,10.63,10.67,320325,0.0,1.0
2025-06-25,10.72,10.8,10.58,10.8,160918,10.72,10.8,10.58,10.8,160918,0.0,1.0
2025-06-26,10.8,10.8,10.59,10.72,158621,10.8,10.8,10.59,10.72,158621,0.0,1.0
2025-06-27,10.85,11.07,10.6701,10.95,187064,10.85,11.07,10.6701,10.95,187064,0.0,1.0
2025-06-30,10.76,11.1299,10.6,10.91,254087,10.76,11.1299,10.6,10.91,254087,0.0,1.0
2025-07-01,10.88,10.95,10.64,10.76,144009,10.88,10.95,10.64,10.76,144009,0.0,1.0
2025-07-02,10.94,11.04,10.7562,10.91,177315,10.94,11.04,10.7562,10.91,177315,0.0,1.0
2025-07-03,11.13,11.17,10.97,11.02,201967,11.13,11.17,10.97,11.02,201967,0.0,1.0
2025-07-07,10.76,11.14,10.72,11.07,227473,10.76,11.14,10.72,11.07,227473,0.0,1.0
2025-07-08,11.04,11.05,10.715,10.85,159217,11.04,11.05,10.715,10.85,159217,0.0,1.0
2025-07-09,10.77,11.07,10.75,11.0,143629,10.77,11.07,10.75,11.0,143629,0.0,1.0
2025-07-10,10.78,10.875,10.645,10.8,136819,10.78,10.875,10.645,10.8,136819,0.0,1.0
2025-07-11,10.5,10.725,10.46,10.72,288316,10.5,10.725,10.46,10.72,288316,0.0,1.0
2025-07-14,10.51,10.52,10.22,10.44,171987,10.51,10.52,10.22,10.44,171987,0.0,1.0
2025-07-15,10.81,10.95,10.37,10.51,213110,10.81,10.95,10.37,10.51,213110,0.0,1.0
2025-07-16,10.88,10.95,10.65,10.86,132559,10.88,10.95,10.65,10.86,132559,0.0,1.0
2025-07-17,10.97,11.16,10.8208,10.84,109267,10.97,11.16,10.8208,10.84,109267,0.0,1.0
2025-07-18,10.86,11.3,10.5223,11.03,134646,10.86,11.3,10.5223,11.03,134646,0.0,1.0
2025-07-21,10.73,11.2,10.59,10.89,75448,10.73,11.2,10.59,10.89,75448,0.0,1.0
2025-07-22,10.84,10.8799,10.59,10.72,116351,10.84,10.8799,10.59,10.72,116351,0.0,1.0
2025-07-23,11.16,11.22,10.7801,10.92,155664,11.16,11.22,10.7801,10.92,155664,0.0,1.0
2025-07-24,11.21,11.29,10.915,11.02,131630,11.21,11.29,10.915,11.02,131630,0.0,1.0
2025-07-25,11.36,11.655,11.22,11.22,175626,11.36,11.655,11.22,11.22,175626,0.0,1.0
2025-07-28,11.59,11.82,11.4006,11.57,242937,11.59,11.82,11.4006,11.57,242937,0.0,1.0
2025-07-29,11.95,12.03,11.5,11.61,204062,11.95,12.03,11.5,11.61,204062,0.0,1.0
2025-07-30,11.47,11.98,11.435,11.92,140194,11.47,11.98,11.435,11.92,140194,0.0,1.0
2025-07-31,11.14,11.7865,11.025,11.5,197748,11.14,11.7865,11.025,11.5,197748,0.0,1.0
2025-08-01,10.85,11.34,10.79,10.99,84060,10.85,11.34,10.79,10.99,84060,0.0,1.0
2025-08-04,11.18,11.245,10.902,11.06,101417,11.18,11.245,10.902,11.06,101417,0.0,1.0
2025-08-05,11.43,11.575,11.07,11.18,157160,11.43,11.575,11.07,11.18,157160,0.0,1.0
2025-08-06,11.61,11.83,11.4,11.44,197615,11.61,11.83,11.4,11.44,197615,0.0,1.0
2025-08-07,11.2,11.8,11.1,11.75,146512,11.2,11.8,11.1,11.75,146512,0.0,1.0
2025-08-08,10.97,11.195,10.81,11.19,162758,10.97,11.195,10.81,11.19,162758,0.0,1.0
2025-08-11,11.23,11.41,10.92,11.06,195305,11.23,11.41,10.92,11.06,195305,0.0,1.0
2025-08-12,11.29,11.65,11.142,11.23,124333,11.29,11.65,11.142,11.23,124333,0.0,1.0
2025-08-13,11.19,11.425,11.11,11.38,162519,11.19,11.425,11.11,11.38,162519,0.0,1.0
2025-08-14,10.84,11.22,10.77,11.22,167900,10.84,11.22,10.77,11.22,167900,0.0,1.0
2025-08-15,10.84,11.0378,10.76,10.82,93680,10.84,11.0378,10.76,10.82,93680,0.0,1.0
2025-08-18,11.08,11.25,10.66,10.78,110750,11.08,11.25,10.66,10.78,110750,0.0,1.0
2025-08-19,10.66,11.11,10.595,10.99,419164,10.66,11.11,10.595,10.99,419164,0.0,1.0
2025-08-20,10.66,10.83,10.61,10.76,130968,10.66,10.83,10.61,10.76,130968,0.0,1.0
2025-08-21,10.82,10.9,10.62,10.73,153947,10.82,10.9,10.62,10.73,153947,0.0,1.0
2025-08-22,11.06,11.17,10.84,10.95,146711,11.06,11.17,10.84,10.95,146711,0.0,1.0
2025-08-25,10.51,10.95,10.45,10.95,517964,10.51,10.95,10.45,10.95,517964,0.0,1.0
2025-08-26,10.56,10.7,10.48,10.51,235045,10.56,10.7,10.48,10.51,235045,0.0,1.0
2025-08-27,10.29,10.585,10.1613,10.5,281351,10.29,10.585,10.1613,10.5,281351,0.0,1.0
2025-08-28,10.5,10.5193,10.245,10.29,246786,10.5,10.5193,10.245,10.29,246786,0.0,1.0
2025-08-29,10.12,10.52,10.01,10.52,232282,10.12,10.52,10.01,10.52,232282,0.0,1.0
2025-09-02,9.86,9.9611,9.36,9.95,664827,9.86,9.9611,9.36,9.95,664827,0.0,1.0
2025-09-03,9.59,10.09,9.54,9.88,217503,9.59,10.09,9.54,9.88,217503,0.0,1.0
2025-09-04,9.71,9.96,9.5,9.56,329792,9.71,9.96,9.5,9.56,329792,0.0,1.0
2025-09-05,9.69,9.84,9.3328,9.8,264171,9.69,9.84,9.3328,9.8,264171,0.0,1.0
2025-09-08,8.88,9.0996,8.39,8.81,1019869,8.88,9.0996,8.39,8.81,1019869,0.0,1.0
2025-09-09,8.66,9.15,8.64,8.87,529809,8.66,9.15,8.64,8.87,529809,0.0,1.0
2025-09-10,8.97,9.0,8.65,8.65,363782,8.97,9.0,8.65,8.65,363782,0.0,1.0
2025-09-11,8.84,9.0,8.74,8.91,327297,8.84,9.0,8.74,8.91,327297,0.0,1.0
2025-09-12,8.52,8.88,8.42,8.8,353348,8.52,8.88,8.42,8.8,353348,0.0,1.0
2025-09-15,8.64,8.82,8.41,8.82,280488,8.64,8.82,8.41,8.82,280488,0.0,1.0
2025-09-16,8.81,8.89,8.6,8.64,368967,8.81,8.89,8.6,8.64,368967,0.0,1.0
2025-09-17,9.14,9.35,8.85,8.87,509855,9.14,9.35,8.85,8.87,509855,0.0,1.0
2025-09-18,8.73,9.25,8.66,9.13,536038,8.73,9.25,8.66,9.13,536038,0.0,1.0
2025-09-19,8.85,8.94,8.68,8.68,427204,8.85,8.94,8.68,8.68,427204,0.0,1.0
2025-09-22,9.54,9.84,9.21,9.21,384423,9.54,9.84,9.21,9.21,384423,0.0,1.0
2025-09-23,9.4,9.75,9.35,9.56,279066,9.4,9.75,9.35,9.56,279066,0.0,1.0
2025-09-24,9.61,9.89,9.485,9.7,357894,9.61,9.89,9.485,9.7,357894,0.0,1.0
2025-09-25,9.4,9.61,9.34,9.52,232805,9.4,9.61,9.34,9.52,232805,0.0,1.0
2025-09-26,9.21,9.57,9.025,9.48,534865,9.21,9.57,9.025,9.48,534865,0.0,1.0
2025-09-29,9.25,9.4531,9.1033,9.24,281742,9.25,9.4531,9.1033,9.24,281742,0.0,1.0
2025-09-30,9.2,9.34,9.1201,9.25,279117,9.2,9.34,9.1201,9.25,279117,0.0,1.0
2025-10-01,9.16,9.325,9.031,9.19,275653,9.16,9.325,9.031,9.19,275653,0.0,1.0
2025-10-02,9.44,9.45,9.07,9.15,246677,9.44,9.45,9.07,9.15,246677,0.0,1.0
2025-10-03,9.45,9.53,9.224,9.53,154394,9.45,9.53,9.224,9.53,154394,0.0,1.0
2025-10-06,9.28,9.59,9.13,9.59,405578,9.28,9.59,9.13,9.59,405578,0.0,1.0
2025-10-07,9.32,9.33,9.11,9.29,144198,9.32,9.33,9.11,9.29,144198,0.0,1.0
2025-10-08,9.44,9.52,9.29,9.34,322729,9.44,9.52,9.29,9.34,322729,0.0,1.0
2025-10-09,10.06,10.26,9.52,9.53,398649,10.06,10.26,9.52,9.53,398649,0.0,1.0
2025-10-10,9.54,10.07,9.52,10.06,236670,9.54,10.07,9.52,10.06,236670,0.0,1.0
2025-10-13,10.0,10.24,9.64,9.75,162417,10.0,10.24,9.64,9.75,162417,0.0,1.0
2025-10-14,9.59,10.1,9.55,9.7,346240,9.59,10.1,9.55,9.7,346240,0.0,1.0
2025-10-15,9.68,9.98,9.57,9.77,229347,9.68,9.98,9.57,9.77,229347,0.0,1.0
2025-10-16,9.57,9.8999,9.45,9.69,229946,9.57,9.8999,9.45,9.69,229946,0.0,1.0
2025-10-17,9.58,9.69,9.5,9.5,109650,9.58,9.69,9.5,9.5,109650,0.0,1.0
2025-10-20,9.52,9.83,9.46,9.64,185187,9.52,9.83,9.46,9.64,185187,0.0,1.0
2025-10-21,9.32,9.74,9.28,9.58,176825,9.32,9.74,9.28,9.58,176825,0.0,1.0
2025-10-22,9.24,9.32,8.91,9.32,206082,9.24,9.32,8.91,9.32,206082,0.0,1.0
2025-10-23,9.51,9.59,9.24,9.24,358258,9.51,9.59,9.24,9.24,358258,0.0,1.0
2025-10-24,9.37,9.6,9.3,9.53,183668,9.37,9.6,9.3,9.53,183668,0.0,1.0
2025-10-27,11.88,13.52,10.88,10.89,1518142,11.88,13.52,10.88,10.89,1518142,0.0,1.0
2025-10-28,12.1,12.4775,11.61,12.0,490102,12.1,12.4775,11.61,12.0,490102,0.0,1.0
2025-10-29,12.175,12.64,12.0,12.31,328696,12.175,12.64,12.0,12.31,328696,0.0,1.0
2025-10-30,11.73,12.16,11.7,11.98,170382,11.73,12.16,11.7,11.98,170382,0.0,1.0
2025-10-31,12.37,12.55,11.9,11.9,393409,12.37,12.55,11.9,11.9,393409,0.0,1.0
2025-11-03,12.38,12.86,12.31,12.805,228663,12.38,12.86,12.31,12.805,228663,0.0,1.0
2025-11-04,11.91,12.38,11.85,12.15,263246,11.91,12.38,11.85,12.15,263246,0.0,1.0
2025-11-05,11.78,12.22,11.7,12.19,135415,11.78,12.22,11.7,12.19,135415,0.0,1.0
2025-11-06,11.3,11.9758,11.24,11.75,161892,11.3,11.9758,11.24,11.75,161892,0.0,1.0
2025-11-07,11.41,11.49,11.02,11.24,147855,11.41,11.49,11.02,11.24,147855,0.0,1.0
2025-11-10,11.5,11.82,11.42,11.79,145174,11.5,11.82,11.42,11.79,145174,0.0,1.0
2025-11-11,11.87,12.1,11.47,11.5,248789,11.87,12.1,11.47,11.5,248789,0.0,1.0
2025-11-12,11.85,12.29,11.66,11.87,148498,11.85,12.29,11.66,11.87,148498,0.0,1.0
2025-11-13,11.5,12.28,11.43,11.84,187387,11.5,12.28,11.43,11.84,187387,0.0,1.0
2025-11-14,11.63,11.99,11.52,11.71,211491,11.63,11.99,11.52,11.71,211491,0.0,1.0
2025-11-17,11.76,12.06,11.68,11.83,147022,11.76,12.06,11.68,11.83,147022,0.0,1.0
2025-11-18,11.84,12.03,11.38,11.52,163550,11.84,12.03,11.38,11.52,163550,0.0,1.0
2025-11-19,11.92,12.1299,11.64,11.92,119269,11.92,12.1299,11.64,11.92,119269,0.0,1.0
2025-11-20,11.58,12.19,11.57,12.06,156968,11.58,12.19,11.57,12.06,156968,0.0,1.0
2025-11-21,11.34,11.665,11.02,11.54,180664,11.34,11.665,11.02,11.54,180664,0.0,1.0
2025-11-24,11.39,11.46,11.03,11.41,260369,11.39,11.46,11.03,11.41,260369,0.0,1.0
2025-11-25,11.37,11.69,11.12,11.69,415100,11.37,11.69,11.12,11.69,415100,0.0,1.0
2025-11-26,12.29,12.365,11.38,11.38,358931,12.29,12.365,11.38,11.38,358931,0.0,1.0