date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-02-25,8.5,9.0,8.25,8.56,68400,1.56109998016113,1.65292939075884,1.51518527486227,1.57211950943285,372429.701741454,0.0,1.0
2000-02-28,8.56,8.69,8.38,8.5,45600,1.57211950943285,1.59599515618826,1.53906092161768,1.56109998016113,248286.467827637,0.0,1.0
2000-02-29,8.62,8.69,8.5,8.69,44900,1.58313903870458,1.59599515618826,1.56109998016113,1.59599515618826,244475.052751335,0.0,1.0
2000-03-01,8.5,8.69,8.5,8.69,33100,1.56109998016113,1.59599515618826,1.56109998016113,1.59599515618826,180225.484322253,0.0,1.0
2000-03-02,8.31,8.5,8.06,8.5,94800,1.526204804134,1.56109998016113,1.48029009883514,1.56109998016113,516174.498904822,0.0,1.0
2000-03-03,8.38,8.62,8.25,8.38,65700,1.53906092161768,1.58313903870458,1.51518527486227,1.53906092161768,357728.529304291,0.0,1.0
2000-03-06,8.38,8.56,8.38,8.44,40700,1.53906092161768,1.57211950943285,1.53906092161768,1.5500804508894,221606.562293526,0.0,1.0
2000-03-07,8.19,8.5,8.12,8.19,36200,1.50416574559054,1.56109998016113,1.49130962810686,1.50416574559054,197104.608231589,0.0,1.0
2000-03-08,8.19,8.25,8.06,8.19,28000,1.50416574559054,1.51518527486227,1.48029009883514,1.50416574559054,152456.603052058,0.0,1.0
2000-03-09,8.62,8.62,8.12,8.19,32400,1.58313903870458,1.58313903870458,1.49130962810686,1.50416574559054,176414.069245952,0.0,1.0
2000-03-10,8.44,8.62,8.38,8.62,44400,1.5500804508894,1.58313903870458,1.53906092161768,1.58313903870458,241752.61341112,0.0,1.0
2000-03-13,8.31,8.38,8.19,8.38,35800,1.526204804134,1.53906092161768,1.50416574559054,1.53906092161768,194926.656759416,0.0,1.0
2000-03-14,8.69,8.75,8.38,8.44,43300,1.59599515618826,1.60701468545998,1.53906092161768,1.5500804508894,235763.246862646,0.0,1.0
2000-03-15,8.56,8.75,8.44,8.75,49900,1.57211950943285,1.60701468545998,1.5500804508894,1.60701468545998,271699.446153489,0.0,1.0
2000-03-16,8.56,8.62,8.5,8.5,25800,1.57211950943285,1.58313903870458,1.56109998016113,1.56109998016113,140477.869955111,0.0,1.0
2000-03-17,8.75,8.88,8.62,8.69,56800,1.60701468545998,1.63089033221539,1.58313903870458,1.59599515618826,309269.10904846,0.0,1.0
2000-03-20,8.88,9.31,8.75,8.75,45500,1.63089033221539,1.70986362532942,1.60701468545998,1.60701468545998,247741.979959594,0.0,1.0
2000-03-21,9.06,9.38,9.06,9.06,52500,1.66394892003057,1.7227197428131,1.66394892003057,1.66394892003057,285856.130722607,0.0,1.0
2000-03-22,8.94,9.12,8.75,8.81,64200,1.64190986148711,1.67496844930229,1.60701468545998,1.61803421473171,349561.211283647,0.0,1.0
2000-03-23,9.12,9.31,8.81,8.81,59400,1.67496844930229,1.70986362532942,1.61803421473171,1.61803421473171,323425.79361758,0.0,1.0
2000-03-24,9.56,9.56,8.88,9.0,40900,1.75577833062828,1.75577833062828,1.63089033221539,1.65292939075884,222695.538029613,0.0,1.0
2000-03-27,9.88,9.94,9.56,9.62,48800,1.81454915341082,1.82556868268254,1.75577833062828,1.7667978599,265710.079605014,0.0,1.0
2000-03-28,9.88,9.88,9.44,9.75,69800,1.81454915341082,1.81454915341082,1.73373927208483,1.79067350665541,380052.531894057,0.0,1.0
2000-03-29,10.12,10.25,10.06,10.25,49000,1.85862727049772,1.88250291725312,1.84760774122599,1.88250291725312,266799.055341101,0.0,1.0
2000-03-30,10.12,10.25,10.06,10.06,36400,1.85862727049772,1.88250291725312,1.84760774122599,1.84760774122599,198193.583967675,0.0,1.0
2000-03-31,10.25,10.38,10.12,10.25,68900,1.88250291725312,1.90637856400853,1.85862727049772,1.88250291725312,375152.141081671,0.0,1.0
2000-04-03,10.12,10.38,10.12,10.31,39200,1.85862727049772,1.90637856400853,1.85862727049772,1.89352244652485,213439.24427288,0.0,1.0
2000-04-04,10.25,10.25,10.06,10.12,46100,1.88250291725312,1.88250291725312,1.84760774122599,1.85862727049772,251008.907167853,0.0,1.0
2000-04-05,10.12,10.25,10.06,10.25,24100,1.85862727049772,1.88250291725312,1.84760774122599,1.88250291725312,131221.576198378,0.0,1.0
2000-04-06,9.75,9.94,9.75,9.88,96100,1.79067350665541,1.82556868268254,1.79067350665541,1.81454915341082,523252.841189384,0.0,1.0
2000-04-07,9.56,9.81,9.06,9.06,83200,1.75577833062828,1.80169303592714,1.66394892003057,1.66394892003057,453013.906211828,0.0,1.0
2000-04-10,9.56,9.62,9.5,9.62,31000,1.75577833062828,1.7667978599,1.74475880135655,1.7667978599,168791.239093349,0.0,1.0
2000-04-11,9.56,9.62,9.5,9.62,37500,1.75577833062828,1.7667978599,1.74475880135655,1.7667978599,204182.950516149,0.0,1.0
2000-04-12,9.5,9.62,9.44,9.62,43500,1.74475880135655,1.7667978599,1.73373927208483,1.7667978599,236852.222598733,0.0,1.0
2000-04-13,9.38,9.38,9.0,9.38,89900,1.7227197428131,1.7227197428131,1.65292939075884,1.7227197428131,489494.593370714,0.0,1.0
2000-04-14,9.38,9.38,9.06,9.38,83000,1.7227197428131,1.7227197428131,1.66394892003057,1.7227197428131,451924.930475743,0.0,1.0
2000-04-17,9.44,9.44,9.19,9.38,48800,1.73373927208483,1.73373927208483,1.68782456678597,1.7227197428131,265710.079605014,0.0,1.0
2000-04-18,9.25,9.38,9.19,9.31,35600,1.6988440960577,1.7227197428131,1.68782456678597,1.70986362532942,193837.68102333,0.0,1.0
2000-04-19,9.44,9.5,9.12,9.25,92900,1.73373927208483,1.74475880135655,1.67496844930229,1.6988440960577,505829.229412005,0.0,1.0
2000-04-20,8.94,9.12,8.75,9.0,64600,1.69333433142183,1.72742831124912,1.65734624160414,1.70469899136426,341057.279288181,0.28,1.0
2000-04-24,8.81,8.88,8.69,8.81,58100,1.66871090154657,1.68196967147941,1.64598158166171,1.66871090154657,306740.370381475,0.0,1.0
2000-04-25,8.69,8.88,8.5,8.69,87700,1.64598158166171,1.68196967147941,1.60999349184403,1.64598158166171,463014.294018165,0.0,1.0
2000-04-26,8.69,8.75,8.38,8.62,72400,1.64598158166171,1.65734624160414,1.58726417195917,1.63272281172888,382237.569976228,0.0,1.0
2000-04-27,8.62,8.69,8.5,8.62,41700,1.63272281172888,1.64598158166171,1.60999349184403,1.63272281172888,220156.169447634,0.0,1.0
2000-04-28,8.56,8.69,8.44,8.69,56600,1.62135815178645,1.64598158166171,1.5986288319016,1.64598158166171,298821.083710697,0.0,1.0
2000-05-01,8.44,8.62,8.38,8.56,67800,1.5986288319016,1.63272281172888,1.58726417195917,1.62135815178645,357951.757519173,0.0,1.0
2000-05-02,8.44,8.69,8.44,8.5,35800,1.5986288319016,1.64598158166171,1.5986288319016,1.60999349184403,189006.975209239,0.0,1.0
2000-05-03,9.12,9.5,8.44,8.5,78900,1.72742831124912,1.7994044908845,1.5986288319016,1.60999349184403,416554.478882932,0.0,1.0
2000-05-04,9.31,9.5,9.0,9.0,30100,1.76341640106681,1.7994044908845,1.70469899136426,1.70469899136426,158913.685860282,0.0,1.0
2000-05-05,9.5,9.5,9.31,9.31,36900,1.7994044908845,1.7994044908845,1.76341640106681,1.76341640106681,194814.452101143,0.0,1.0
2000-05-08,9.56,9.75,9.44,9.5,44000,1.81076915082693,1.84675724064462,1.78803983094207,1.7994044908845,232299.075676159,0.0,1.0
2000-05-09,9.56,9.62,9.25,9.62,88900,1.81076915082693,1.82213381076936,1.75205174112438,1.82213381076936,469349.723354786,0.0,1.0
2000-05-10,9.25,9.5,9.06,9.38,47800,1.75205174112438,1.7994044908845,1.71606365130669,1.77667517099964,252361.268575465,0.0,1.0
2000-05-11,9.0,9.12,9.0,9.12,30700,1.70469899136426,1.72742831124912,1.70469899136426,1.72742831124912,162081.400528594,0.0,1.0
2000-05-12,9.0,9.06,8.94,9.06,28500,1.70469899136426,1.71606365130669,1.69333433142183,1.71606365130669,150466.446744785,0.0,1.0
2000-05-15,9.75,9.75,9.0,9.0,72700,1.84675724064462,1.84675724064462,1.70469899136426,1.70469899136426,383821.427310382,0.0,1.0
2000-05-16,9.19,9.62,9.12,9.62,24500,1.74068708118195,1.82213381076936,1.72742831124912,1.82213381076936,129348.348956044,0.0,1.0
2000-05-17,9.12,9.12,9.0,9.06,51400,1.72742831124912,1.72742831124912,1.70469899136426,1.71606365130669,271367.556585332,0.0,1.0
2000-05-18,9.06,9.12,9.06,9.12,49400,1.71606365130669,1.72742831124912,1.71606365130669,1.72742831124912,260808.507690961,0.0,1.0
2000-05-19,8.94,9.06,8.75,9.06,54200,1.69333433142183,1.71606365130669,1.65734624160414,1.71606365130669,286150.225037452,0.0,1.0
2000-05-22,9.0,9.06,8.88,8.94,30400,1.70469899136426,1.71606365130669,1.68196967147941,1.69333433142183,160497.543194438,0.0,1.0
2000-05-23,8.81,9.0,8.81,9.0,36900,1.66871090154657,1.70469899136426,1.66871090154657,1.70469899136426,194814.452101143,0.0,1.0
2000-05-24,8.56,9.0,8.5,8.94,52300,1.62135815178645,1.70469899136426,1.60999349184403,1.69333433142183,276119.1285878,0.0,1.0
2000-05-25,8.62,8.69,8.62,8.62,19500,1.63272281172888,1.64598158166171,1.63272281172888,1.63272281172888,102950.726720116,0.0,1.0
2000-05-26,8.94,8.94,8.5,8.69,51000,1.69333433142183,1.69333433142183,1.60999349184403,1.64598158166171,269255.746806459,0.0,1.0
2000-05-30,9.5,9.5,8.81,8.81,45000,1.7994044908845,1.7994044908845,1.66871090154657,1.66871090154657,237578.600123345,0.0,1.0
2000-05-31,9.31,9.75,9.12,9.44,37400,1.76341640106681,1.84675724064462,1.72742831124912,1.78803983094207,197454.214324736,0.0,1.0
2000-06-01,9.06,9.38,9.06,9.38,20500,1.71606365130669,1.77667517099964,1.71606365130669,1.77667517099964,108230.251167302,0.0,1.0
2000-06-02,8.75,8.94,8.75,8.81,36800,1.65734624160414,1.69333433142183,1.65734624160414,1.66871090154657,194286.499656425,0.0,1.0
2000-06-05,8.81,8.88,8.75,8.75,32600,1.66871090154657,1.68196967147941,1.65734624160414,1.65734624160414,172112.496978246,0.0,1.0
2000-06-06,8.56,8.75,8.56,8.75,71300,1.62135815178645,1.65734624160414,1.62135815178645,1.65734624160414,376430.093084323,0.0,1.0
2000-06-07,8.56,8.69,8.56,8.62,28300,1.62135815178645,1.64598158166171,1.62135815178645,1.63272281172888,149410.541855349,0.0,1.0
2000-06-08,8.5,8.62,8.5,8.56,42300,1.60999349184403,1.63272281172888,1.60999349184403,1.62135815178645,223323.884115944,0.0,1.0
2000-06-09,8.38,8.5,8.31,8.5,64100,1.58726417195917,1.60999349184403,1.57400540202634,1.60999349184403,338417.517064587,0.0,1.0
2000-06-12,8.31,8.44,8.25,8.38,45000,1.57400540202634,1.5986288319016,1.56264074208391,1.58726417195917,237578.600123345,0.0,1.0
2000-06-13,8.31,8.38,8.25,8.38,31900,1.57400540202634,1.58726417195917,1.56264074208391,1.58726417195917,168416.829865215,0.0,1.0
2000-06-14,8.25,8.31,8.19,8.25,42200,1.56264074208391,1.57400540202634,1.55127608214148,1.56264074208391,222795.931671226,0.0,1.0
2000-06-15,8.31,8.5,8.31,8.31,29800,1.57400540202634,1.60999349184403,1.57400540202634,1.57400540202634,157329.828526126,0.0,1.0
2000-06-16,8.5,8.56,8.31,8.31,45900,1.60999349184403,1.62135815178645,1.57400540202634,1.57400540202634,242330.172125811,0.0,1.0
2000-06-19,8.31,8.5,8.25,8.25,43200,1.57400540202634,1.60999349184403,1.56264074208391,1.56264074208391,228075.456118411,0.0,1.0
2000-06-20,8.31,8.44,8.19,8.19,45800,1.57400540202634,1.5986288319016,1.55127608214148,1.55127608214148,241802.219681093,0.0,1.0
2000-06-21,8.31,8.44,8.25,8.44,31900,1.57400540202634,1.5986288319016,1.56264074208391,1.5986288319016,168416.829865215,0.0,1.0
2000-06-22,8.31,8.56,7.94,8.56,67900,1.57400540202634,1.62135815178645,1.50392333238136,1.62135815178645,358479.709963891,0.0,1.0
2000-06-23,8.25,8.44,8.25,8.31,16900,1.56264074208391,1.5986288319016,1.56264074208391,1.57400540202634,89223.9631574339,0.0,1.0
2000-06-26,8.25,8.38,8.25,8.25,18900,1.56264074208391,1.58726417195917,1.56264074208391,1.56264074208391,99783.0120518048,0.0,1.0
2000-06-27,8.19,8.44,8.19,8.25,33900,1.55127608214148,1.5986288319016,1.55127608214148,1.56264074208391,178975.878759587,0.0,1.0
2000-06-28,8.5,8.5,8.06,8.06,22500,1.60999349184403,1.60999349184403,1.52665265226622,1.52665265226622,118789.300061672,0.0,1.0
2000-06-29,8.69,8.88,8.25,8.38,34000,1.64598158166171,1.68196967147941,1.56264074208391,1.58726417195917,179503.831204306,0.0,1.0
2000-06-30,7.33,8.88,7.3,8.56,401300,1.38838262296667,1.68196967147941,1.38270029299546,1.62135815178645,2118673.16065552,0.0,1.0
2000-07-03,8.0,8.19,7.62,7.62,83000,1.51528799232379,1.55127608214148,1.44331181268841,1.44331181268841,438200.529116392,0.0,1.0
2000-07-05,7.94,8.06,7.62,8.06,42400,1.50392333238136,1.52665265226622,1.44331181268841,1.52665265226622,223851.836560663,0.0,1.0
2000-07-06,8.06,8.12,7.94,7.94,51100,1.52665265226622,1.53801731220864,1.50392333238136,1.50392333238136,269783.699251176,0.0,1.0
2000-07-07,8.31,8.38,8.0,8.06,64300,1.57400540202634,1.58726417195917,1.51528799232379,1.52665265226622,339473.421954023,0.0,1.0
2000-07-10,8.38,8.44,8.12,8.44,23400,1.58726417195917,1.5986288319016,1.53801731220864,1.5986288319016,123540.872064139,0.0,1.0
2000-07-11,8.62,8.88,8.25,8.25,66100,1.63272281172888,1.68196967147941,1.56264074208391,1.56264074208391,348976.565958959,0.0,1.0
2000-07-12,8.25,8.75,8.25,8.62,70800,1.56264074208391,1.65734624160414,1.56264074208391,1.63272281172888,373790.330860729,0.0,1.0
2000-07-13,8.06,8.19,8.0,8.06,83200,1.52665265226622,1.55127608214148,1.51528799232379,1.52665265226622,439256.434005829,0.0,1.0
2000-07-14,8.25,8.38,8.06,8.06,37000,1.56264074208391,1.58726417195917,1.52665265226622,1.52665265226622,195342.404545861,0.0,1.0
2000-07-17,8.31,8.5,8.19,8.25,43100,1.57400540202634,1.60999349184403,1.55127608214148,1.56264074208391,227547.503673692,0.0,1.0
2000-07-18,8.69,8.81,8.25,8.31,37500,1.64598158166171,1.66871090154657,1.56264074208391,1.57400540202634,197982.166769455,0.0,1.0
2000-07-19,8.38,8.62,8.38,8.62,34100,1.58726417195917,1.63272281172888,1.58726417195917,1.63272281172888,180031.783649024,0.0,1.0
2000-07-20,8.56,8.62,8.31,8.38,58800,1.62135815178645,1.63272281172888,1.57400540202634,1.58726417195917,310436.037494505,0.0,1.0
2000-07-21,8.12,8.38,8.12,8.25,38900,1.59105239193998,1.64199741926811,1.59105239193998,1.61652490560404,198527.717628997,0.28,1.0
2000-07-24,8.06,8.12,8.06,8.12,96700,1.57929584717195,1.59105239193998,1.57929584717195,1.59105239193998,493512.346908071,0.0,1.0
2000-07-25,8.06,8.12,8.0,8.06,37300,1.57929584717195,1.59105239193998,1.56753930240392,1.57929584717195,190362.053150683,0.0,1.0
2000-07-26,8.06,8.25,8.06,8.12,35700,1.57929584717195,1.61652490560404,1.57929584717195,1.59105239193998,182196.38867237,0.0,1.0
2000-07-27,8.44,8.44,8.12,8.12,55400,1.65375396403613,1.65375396403613,1.59105239193998,1.59105239193998,282736.132561606,0.0,1.0
2000-07-28,8.38,8.5,8.38,8.5,30100,1.64199741926811,1.66551050880416,1.64199741926811,1.66551050880416,153616.562998272,0.0,1.0
2000-07-31,8.44,8.5,8.38,8.38,41400,1.65375396403613,1.66551050880416,1.64199741926811,1.64199741926811,211286.568376362,0.0,1.0
2000-08-01,8.62,8.62,8.38,8.38,30300,1.68902359834022,1.68902359834022,1.64199741926811,1.64199741926811,154637.271058062,0.0,1.0
2000-08-02,8.56,8.62,8.38,8.5,41200,1.67726705357219,1.68902359834022,1.64199741926811,1.66551050880416,210265.860316573,0.0,1.0
2000-08-03,8.56,8.62,8.5,8.62,46600,1.67726705357219,1.68902359834022,1.66551050880416,1.68902359834022,237824.977930881,0.0,1.0
2000-08-04,8.62,8.62,8.5,8.5,44000,1.68902359834022,1.68902359834022,1.66551050880416,1.66551050880416,224555.773153621,0.0,1.0
2000-08-07,8.56,8.62,8.5,8.56,54700,1.67726705357219,1.68902359834022,1.66551050880416,1.67726705357219,279163.654352343,0.0,1.0
2000-08-08,8.56,8.62,8.5,8.56,42900,1.67726705357219,1.68902359834022,1.66551050880416,1.67726705357219,218941.878824781,0.0,1.0
2000-08-09,8.62,8.69,8.5,8.56,140400,1.68902359834022,1.70273956723626,1.66551050880416,1.67726705357219,716537.05797201,0.0,1.0
2000-08-10,8.5,8.56,8.5,8.56,46400,1.66551050880416,1.67726705357219,1.66551050880416,1.67726705357219,236804.269871092,0.0,1.0
2000-08-11,8.56,8.62,8.5,8.5,34600,1.67726705357219,1.68902359834022,1.66551050880416,1.66551050880416,176582.49434353,0.0,1.0
2000-08-14,8.69,8.69,8.56,8.56,33800,1.70273956723626,1.70273956723626,1.67726705357219,1.67726705357219,172499.662104372,0.0,1.0
2000-08-15,8.56,8.69,8.5,8.62,63800,1.67726705357219,1.70273956723626,1.66551050880416,1.68902359834022,325605.871072751,0.0,1.0
2000-08-16,8.56,8.62,8.5,8.56,36300,1.67726705357219,1.68902359834022,1.66551050880416,1.67726705357219,185258.512851738,0.0,1.0
2000-08-17,8.62,8.69,8.5,8.5,67000,1.68902359834022,1.70273956723626,1.66551050880416,1.66551050880416,341937.200029378,0.0,1.0
2000-08-18,8.69,8.69,8.56,8.56,37100,1.70273956723626,1.70273956723626,1.67726705357219,1.67726705357219,189341.345090894,0.0,1.0
2000-08-21,8.56,8.62,8.56,8.62,14300,1.67726705357219,1.68902359834022,1.67726705357219,1.68902359834022,72980.626274927,0.0,1.0
2000-08-22,8.75,8.81,8.5,8.62,150800,1.71449611200429,1.72625265677232,1.66551050880416,1.68902359834022,769613.877081045,0.0,1.0
2000-08-23,8.75,8.81,8.62,8.75,45600,1.71449611200429,1.72625265677232,1.68902359834022,1.71449611200429,232721.437631934,0.0,1.0
2000-08-24,8.88,8.88,8.69,8.69,49500,1.73996862566835,1.73996862566835,1.70273956723626,1.70273956723626,252625.244797824,0.0,1.0
2000-08-25,9.25,9.31,8.75,8.81,42900,1.81246731840453,1.82422386317256,1.71449611200429,1.72625265677232,218941.878824781,0.0,1.0
2000-08-28,8.88,9.38,8.81,9.31,37200,1.73996862566835,1.83793983206859,1.72625265677232,1.82422386317256,189851.699120789,0.0,1.0
2000-08-29,8.81,9.0,8.81,8.88,13600,1.72625265677232,1.76348171520441,1.72625265677232,1.73996862566835,69408.1480656646,0.0,1.0
2000-08-30,8.88,9.0,8.81,8.81,14300,1.73996862566835,1.76348171520441,1.72625265677232,1.72625265677232,72980.6262749269,0.0,1.0
2000-08-31,9.12,9.12,8.75,8.88,27800,1.78699480474047,1.78699480474047,1.71449611200429,1.73996862566835,141878.420310697,0.0,1.0
2000-09-01,8.81,9.0,8.81,9.0,13500,1.72625265677232,1.76348171520441,1.72625265677232,1.76348171520441,68897.79403577,0.0,1.0
2000-09-05,8.69,8.88,8.69,8.69,18800,1.70273956723626,1.73996862566835,1.70273956723626,1.70273956723626,95946.5576201834,0.0,1.0
2000-09-06,8.69,8.81,8.62,8.62,15100,1.70273956723626,1.72625265677232,1.68902359834022,1.68902359834022,77063.4585140835,0.0,1.0
2000-09-07,8.69,8.81,8.69,8.69,14400,1.70273956723626,1.72625265677232,1.70273956723626,1.70273956723626,73490.9803048213,0.0,1.0
2000-09-08,8.69,8.75,8.62,8.69,24100,1.70273956723626,1.71449611200429,1.68902359834022,1.70273956723626,122995.321204597,0.0,1.0
2000-09-11,8.75,8.81,8.62,8.62,21900,1.71449611200429,1.72625265677232,1.68902359834022,1.68902359834022,111767.532546916,0.0,1.0
2000-09-12,8.69,8.81,8.69,8.75,45700,1.70273956723626,1.72625265677232,1.70273956723626,1.71449611200429,233231.791661829,0.0,1.0
2000-09-13,8.69,8.75,8.62,8.75,14800,1.70273956723626,1.71449611200429,1.68902359834022,1.71449611200429,75532.3964243997,0.0,1.0
2000-09-14,8.88,9.0,8.62,8.62,61000,1.73996862566835,1.76348171520441,1.68902359834022,1.68902359834022,311315.958235702,0.0,1.0
2000-09-15,9.25,9.5,8.81,8.88,56200,1.81246731840453,1.86145292160465,1.72625265677232,1.73996862566835,286818.964800762,0.0,1.0
2000-09-18,9.06,9.25,9.0,9.06,26200,1.77523825997244,1.81246731840453,1.76348171520441,1.77523825997244,133712.755832383,0.0,1.0
2000-09-19,9.19,9.38,8.94,9.0,40100,1.8007107736365,1.83793983206859,1.75172517043638,1.76348171520441,204651.965987732,0.0,1.0
2000-09-20,9.12,9.19,8.88,9.12,24800,1.78699480474047,1.8007107736365,1.73996862566835,1.78699480474047,126567.799413859,0.0,1.0
2000-09-21,9.0,9.06,8.94,8.94,11800,1.76348171520441,1.77523825997244,1.75172517043638,1.75172517043638,60221.775527562,0.0,1.0
2000-09-22,9.06,9.25,8.94,8.94,25600,1.77523825997244,1.81246731840453,1.75172517043638,1.75172517043638,130650.631653016,0.0,1.0
2000-09-25,9.31,9.44,9.0,9.06,37500,1.82422386317256,1.84969637683662,1.76348171520441,1.77523825997244,191382.761210473,0.0,1.0
2000-09-26,9.25,9.38,9.12,9.31,21200,1.81246731840453,1.83793983206859,1.78699480474047,1.82422386317256,108195.054337654,0.0,1.0
2000-09-27,9.25,9.25,9.12,9.12,13400,1.81246731840453,1.81246731840453,1.78699480474047,1.78699480474047,68387.4400058756,0.0,1.0
2000-09-28,9.56,9.62,9.25,9.25,35600,1.87320946637268,1.88496601114071,1.81246731840453,1.81246731840453,181686.034642476,0.0,1.0
2000-09-29,9.31,9.56,9.31,9.56,29000,1.82422386317256,1.87320946637268,1.82422386317256,1.87320946637268,148002.668669432,0.0,1.0
2000-10-02,9.31,9.56,9.12,9.25,41200,1.82422386317256,1.87320946637268,1.78699480474047,1.81246731840453,210265.860316573,0.0,1.0
2000-10-03,9.56,9.62,9.31,9.44,20900,1.87320946637268,1.88496601114071,1.82422386317256,1.84969637683662,106663.99224797,0.0,1.0
2000-10-04,9.44,9.62,9.38,9.56,13200,1.84969637683662,1.88496601114071,1.83793983206859,1.87320946637268,67366.7319460865,0.0,1.0
2000-10-05,9.38,9.56,9.25,9.38,36400,1.83793983206859,1.87320946637268,1.81246731840453,1.83793983206859,185768.866881633,0.0,1.0
2000-10-06,9.56,9.69,9.38,9.38,10200,1.87320946637268,1.89868198003675,1.83793983206859,1.83793983206859,52056.1110492486,0.0,1.0
2000-10-09,9.56,9.69,9.38,9.5,28000,1.87320946637268,1.89868198003675,1.83793983206859,1.86145292160465,142899.128370486,0.0,1.0
2000-10-10,9.56,9.62,9.38,9.5,21800,1.87320946637268,1.88496601114071,1.83793983206859,1.86145292160465,111257.178517022,0.0,1.0
2000-10-11,9.62,9.69,9.31,9.44,23600,1.88496601114071,1.89868198003675,1.82422386317256,1.84969637683662,120443.551055124,0.0,1.0
2000-10-12,9.81,9.94,9.38,9.56,21500,1.92219506957281,1.94766758323687,1.83793983206859,1.87320946637268,109726.116427337,0.0,1.0
2000-10-13,10.31,10.44,9.69,9.81,39900,2.02016627597305,2.04563878963711,1.89868198003675,1.92219506957281,203631.257927943,0.0,1.0
2000-10-16,10.31,10.44,10.0,10.25,20300,2.02016627597305,2.04563878963711,1.9594241280049,2.00840973120502,103601.868068603,0.0,1.0
2000-10-17,10.12,10.31,10.0,10.31,12300,1.98293721754096,2.02016627597305,1.9594241280049,2.02016627597305,62773.5456770349,0.0,1.0
2000-10-18,9.94,10.12,9.75,10.0,18900,1.94766758323687,1.98293721754096,1.91043852480478,1.9594241280049,96456.9116500781,0.0,1.0
2000-10-19,9.94,10.25,9.75,9.75,20800,1.94766758323687,2.00840973120502,1.91043852480478,1.91043852480478,106153.638218075,0.0,1.0
2000-10-20,9.06,10.25,8.88,10.06,90600,1.77523825997244,2.00840973120502,1.73996862566835,1.97118067277293,462380.751084501,0.0,1.0
2000-10-23,8.94,9.0,8.5,8.75,35400,1.80658904602052,1.81871380471864,1.71767414890094,1.76819397680979,175178.743996661,0.28,1.0
2000-10-24,9.06,9.25,8.81,8.88,21900,1.83083856341677,1.86923363262749,1.78031873550791,1.79446428732239,108373.290777595,0.0,1.0
2000-10-25,8.88,9.06,8.81,9.0,32800,1.79446428732239,1.83083856341677,1.78031873550791,1.81871380471864,162312.508561878,0.0,1.0
2000-10-26,8.88,8.94,8.75,8.88,28700,1.79446428732239,1.80658904602052,1.76819397680979,1.79446428732239,142023.444991643,0.0,1.0
2000-10-27,8.94,8.94,8.81,8.88,17100,1.80658904602052,1.80658904602052,1.78031873550791,1.79446428732239,84620.2407441496,0.0,1.0
2000-10-30,8.81,8.94,8.81,8.88,21200,1.78031873550791,1.80658904602052,1.78031873550791,1.79446428732239,104909.304314385,0.0,1.0
2000-10-31,9.31,9.31,8.81,8.81,39400,1.88135839132562,1.88135839132562,1.78031873550791,1.78031873550791,194972.952357865,0.0,1.0
2000-11-01,9.25,9.31,9.19,9.19,37900,1.86923363262749,1.88135839132562,1.85710887392937,1.85710887392937,187550.124222414,0.0,1.0
2000-11-02,9.25,9.25,9.0,9.19,27800,1.86923363262749,1.86923363262749,1.81871380471864,1.85710887392937,137569.748110372,0.0,1.0
2000-11-03,9.19,9.25,9.12,9.19,16600,1.85710887392937,1.86923363262749,1.84296332211489,1.85710887392937,82145.9646989991,0.0,1.0
2000-11-06,9.25,9.31,9.19,9.25,15000,1.86923363262749,1.88135839132562,1.85710887392937,1.86923363262749,74228.2813545174,0.0,1.0
2000-11-07,9.25,9.31,9.12,9.12,12700,1.86923363262749,1.88135839132562,1.84296332211489,1.84296332211489,62846.6115468248,0.0,1.0
2000-11-08,9.38,9.38,9.0,9.31,45900,1.89550394314009,1.89550394314009,1.81871380471864,1.88135839132562,227138.540944824,0.0,1.0
2000-11-09,9.31,9.38,9.06,9.25,19800,1.88135839132562,1.89550394314009,1.83083856341677,1.86923363262749,97981.3313879627,0.0,1.0
2000-11-10,9.19,9.25,9.06,9.19,13400,1.85710887392937,1.86923363262749,1.83083856341677,1.85710887392937,66310.5980100354,0.0,1.0
2000-11-13,9.12,9.19,9.0,9.19,14400,1.84296332211489,1.85710887392937,1.81871380471864,1.85710887392937,71259.1501003366,0.0,1.0
2000-11-14,9.25,9.31,9.0,9.12,25000,1.86923363262749,1.88135839132562,1.81871380471864,1.84296332211489,123713.802257529,0.0,1.0
2000-11-15,9.19,9.25,9.12,9.25,16200,1.85710887392937,1.86923363262749,1.84296332211489,1.86923363262749,80166.5438628787,0.0,1.0
2000-11-16,9.25,9.38,9.19,9.31,36100,1.86923363262749,1.89550394314009,1.85710887392937,1.88135839132562,178642.730459872,0.0,1.0
2000-11-17,9.31,9.5,9.25,9.38,25100,1.88135839132562,1.91975346053634,1.86923363262749,1.89550394314009,124208.657466559,0.0,1.0
2000-11-20,9.31,9.5,9.31,9.44,38400,1.88135839132562,1.91975346053634,1.88135839132562,1.90762870183822,190024.400267564,0.0,1.0
2000-11-21,9.25,9.44,9.25,9.44,28200,1.86923363262749,1.90762870183822,1.86923363262749,1.90762870183822,139549.168946493,0.0,1.0
2000-11-22,9.19,9.5,9.12,9.44,27000,1.85710887392937,1.91975346053634,1.84296332211489,1.90762870183822,133610.906438131,0.0,1.0
2000-11-24,9.38,9.38,9.19,9.19,2100,1.89550394314009,1.89550394314009,1.85710887392937,1.85710887392937,10391.9593896325,0.0,1.0
2000-11-27,9.25,9.38,9.19,9.25,16100,1.86923363262749,1.89550394314009,1.85710887392937,1.86923363262749,79671.6886538487,0.0,1.0
2000-11-28,9.12,9.25,9.0,9.12,17400,1.84296332211489,1.86923363262749,1.81871380471864,1.84296332211489,86104.8063712401,0.0,1.0
2000-11-29,9.06,9.19,9.06,9.19,25000,1.83083856341677,1.85710887392937,1.83083856341677,1.85710887392937,123713.802257529,0.0,1.0
2000-11-30,9.19,9.25,8.94,9.0,38300,1.85710887392937,1.86923363262749,1.80658904602052,1.81871380471864,189529.545058534,0.0,1.0
2000-12-01,9.19,9.69,9.12,9.19,22500,1.85710887392937,1.95814852974707,1.84296332211489,1.85710887392937,111342.422031776,0.0,1.0
2000-12-04,9.25,9.5,9.06,9.06,23400,1.86923363262749,1.91975346053634,1.83083856341677,1.83083856341677,115796.118913047,0.0,1.0
2000-12-05,9.25,9.31,9.19,9.25,22600,1.86923363262749,1.88135839132562,1.85710887392937,1.86923363262749,111837.277240806,0.0,1.0
2000-12-06,9.12,9.25,9.06,9.25,17600,1.84296332211489,1.86923363262749,1.83083856341677,1.86923363262749,87094.5167893003,0.0,1.0
2000-12-07,9.12,9.19,9.12,9.12,24800,1.84296332211489,1.85710887392937,1.84296332211489,1.84296332211489,122724.091839469,0.0,1.0
2000-12-08,9.19,9.19,9.06,9.12,11900,1.85710887392937,1.85710887392937,1.83083856341677,1.84296332211489,58887.7698745837,0.0,1.0
2000-12-11,9.44,9.5,9.12,9.12,25000,1.90762870183822,1.91975346053634,1.84296332211489,1.84296332211489,123713.802257529,0.0,1.0
2000-12-12,9.31,9.38,9.19,9.31,10900,1.88135839132562,1.89550394314009,1.85710887392937,1.88135839132562,53939.2177842825,0.0,1.0
2000-12-13,9.25,9.38,9.19,9.31,57900,1.86923363262749,1.89550394314009,1.85710887392937,1.88135839132562,286521.166028437,0.0,1.0
2000-12-14,9.38,9.44,9.25,9.25,15200,1.89550394314009,1.90762870183822,1.86923363262749,1.86923363262749,75217.9917725778,0.0,1.0
2000-12-15,9.25,9.38,9.25,9.31,17800,1.86923363262749,1.89550394314009,1.86923363262749,1.88135839132562,88084.2272073607,0.0,1.0
2000-12-18,9.38,9.44,9.25,9.25,32900,1.89550394314009,1.90762870183822,1.86923363262749,1.86923363262749,162807.363770908,0.0,1.0
2000-12-19,9.5,9.69,9.38,9.5,34100,1.91975346053634,1.95814852974707,1.89550394314009,1.91975346053634,168745.62627927,0.0,1.0
2000-12-20,9.31,9.62,9.31,9.5,33300,1.88135839132562,1.94400297793259,1.88135839132562,1.91975346053634,164786.784607028,0.0,1.0
2000-12-21,9.44,9.5,9.31,9.31,23700,1.90762870183822,1.91975346053634,1.88135839132562,1.88135839132562,117280.684540137,0.0,1.0
2000-12-22,9.81,10.0,9.56,9.56,37000,1.98239804714332,2.02079311635405,1.93187821923447,1.93187821923447,183096.427341143,0.0,1.0
2000-12-26,10.0,10.06,9.75,9.75,39300,2.02079311635405,2.03291787505217,1.97027328844519,1.97027328844519,194478.097148835,0.0,1.0
2000-12-27,9.56,9.94,9.5,9.81,58800,1.98846042649238,2.06749964846593,1.97598054933866,2.04045991463287,282695.090387887,0.28,1.0
2000-12-28,9.56,9.62,9.5,9.5,41400,1.98846042649238,2.0009403036461,1.97598054933866,1.97598054933866,199040.420783308,0.0,1.0
2000-12-29,9.31,9.56,9.31,9.44,40900,1.93646093835189,1.98846042649238,1.93646093835189,1.96350067218494,196636.550967085,0.0,1.0
2001-01-02,9.75,9.88,9.25,9.25,44700,2.02798003747915,2.05501977131221,1.92398106119817,1.92398106119817,214905.961570384,0.0,1.0
2001-01-03,9.88,9.94,9.62,9.62,20700,2.05501977131221,2.06749964846593,2.0009403036461,2.0009403036461,99520.2103916541,0.0,1.0
2001-01-04,10.0,10.06,9.88,9.94,34800,2.07997952561964,2.09245940277336,2.05501977131221,2.06749964846593,167309.339209158,0.0,1.0
2001-01-05,10.38,10.38,10.06,10.06,52100,2.15901874759319,2.15901874759319,2.09245940277336,2.09245940277336,250483.234850492,0.0,1.0
2001-01-08,10.31,10.38,10.25,10.31,13700,2.14445889091385,2.15901874759319,2.13197901376014,2.14445889091385,65866.0329645248,0.0,1.0
2001-01-09,10.19,10.38,10.06,10.38,21100,2.11949913660642,2.15901874759319,2.09245940277336,2.15901874759319,101443.306244633,0.0,1.0
2001-01-10,10.56,10.62,10.19,10.19,21200,2.19645837905434,2.20893825620806,2.11949913660642,2.11949913660642,101924.080207878,0.0,1.0
2001-01-11,10.44,10.5,10.38,10.44,21400,2.17149862474691,2.18397850190063,2.15901874759319,2.17149862474691,102885.628134367,0.0,1.0
2001-01-12,10.31,10.5,10.19,10.5,27500,2.14445889091385,2.18397850190063,2.11949913660642,2.18397850190063,132212.839892294,0.0,1.0
2001-01-16,10.38,10.5,10.25,10.44,9600,2.15901874759319,2.18397850190063,2.13197901376014,2.17149862474691,46154.3004714918,0.0,1.0
2001-01-17,10.38,10.44,10.31,10.31,15000,2.15901874759319,2.17149862474691,2.14445889091385,2.14445889091385,72116.0944867059,0.0,1.0
2001-01-18,10.31,10.44,10.31,10.31,14100,2.14445889091385,2.17149862474691,2.14445889091385,2.14445889091385,67789.1288175037,0.0,1.0
2001-01-19,10.5,11.38,10.44,10.75,44200,2.18397850190063,2.36701670015516,2.17149862474691,2.23597799004112,212502.09175416,0.0,1.0
2001-01-22,10.56,10.62,10.5,10.5,9300,2.19645837905434,2.20893825620806,2.18397850190063,2.18397850190063,44711.9785817578,0.0,1.0
2001-01-23,11.06,11.19,10.62,10.75,19200,2.30045735533533,2.32749708916838,2.20893825620806,2.23597799004112,92308.6009429834,0.0,1.0
2001-01-24,11.12,11.19,10.88,11.0,21000,2.31293723248904,2.32749708916838,2.26301772387417,2.28797747818161,100962.532281388,0.0,1.0
2001-01-25,11.12,11.44,10.94,11.25,53800,2.31293723248904,2.37949657730887,2.27549760102789,2.3399769663221,258656.392225652,0.0,1.0
2001-01-26,10.88,11.19,10.88,11.19,8600,2.26301772387417,2.32749708916838,2.26301772387417,2.32749708916838,41346.5608390448,0.0,1.0
2001-01-29,10.77,10.99,10.76,10.94,17700,2.24013794909236,2.28589749865599,2.23805796956674,2.27549760102789,85096.9914943129,0.0,1.0
2001-01-30,11.19,11.3,10.77,10.77,41300,2.32749708916838,2.3503768639502,2.24013794909236,2.24013794909236,198559.646820064,0.0,1.0
2001-01-31,11.25,11.28,11.16,11.22,29300,2.3399769663221,2.34621690489896,2.32125715059152,2.33373702774524,140866.771230699,0.0,1.0
2001-02-01,11.19,11.25,11.15,11.16,32300,2.32749708916838,2.3399769663221,2.3191771710659,2.32125715059152,155289.99012804,0.0,1.0
2001-02-02,10.9,11.09,10.76,11.09,9400,2.26717768292541,2.30669729391219,2.23805796956674,2.30669729391219,45192.7525450024,0.0,1.0
2001-02-05,10.81,10.95,10.81,10.85,13400,2.24845786719484,2.27757758055351,2.24845786719484,2.25677778529731,64423.7110747905,0.0,1.0
2001-02-06,10.83,11.0,10.81,10.81,17500,2.25261782624607,2.28797747818161,2.24845786719484,2.24845786719484,84135.4435678237,0.0,1.0
2001-02-07,10.76,10.83,10.64,10.83,10100,2.23805796956674,2.25261782624607,2.2130982152593,2.25261782624607,48558.1702877152,0.0,1.0
2001-02-08,10.75,10.81,10.7,10.71,12400,2.23597799004112,2.24845786719484,2.22557809241302,2.22765807193864,59615.9714423435,0.0,1.0
2001-02-09,10.59,10.7,10.45,10.7,19400,2.2026983176312,2.22557809241302,2.17357860427253,2.22557809241302,93270.1488694731,0.0,1.0
2001-02-12,10.77,10.79,10.52,10.69,14900,2.24013794909236,2.2442979081436,2.18813846095187,2.2234981128874,71635.3205234611,0.0,1.0
2001-02-13,10.74,10.81,10.62,10.81,20500,2.2338980105155,2.24845786719484,2.20893825620806,2.24845786719484,98558.6624651647,0.0,1.0
2001-02-14,10.72,10.75,10.61,10.69,24500,2.22973805146426,2.23597799004112,2.20685827668244,2.2234981128874,117789.620994953,0.0,1.0
2001-02-15,10.73,10.84,10.6,10.74,44100,2.23181803098988,2.25469780577169,2.20477829715682,2.2338980105155,212021.317790915,0.0,1.0
2001-02-16,10.7,11.29,10.5,10.63,56600,2.22557809241302,2.34829688442458,2.18397850190063,2.21101823573368,272118.063196504,0.0,1.0
2001-02-20,10.5,10.79,10.5,10.75,19200,2.18397850190063,2.2442979081436,2.18397850190063,2.23597799004112,92308.6009429834,0.0,1.0
2001-02-21,10.6,10.64,10.45,10.45,4800,2.20477829715682,2.2130982152593,2.17357860427253,2.17357860427253,23077.1502357459,0.0,1.0
2001-02-22,10.41,10.65,10.41,10.64,12500,2.16525868617005,2.21517819478492,2.16525868617005,2.2130982152593,60096.7454055883,0.0,1.0
2001-02-23,10.47,10.59,10.26,10.41,15200,2.17773856332377,2.2026983176312,2.13405899328576,2.16525868617005,73077.6424131952,0.0,1.0
2001-02-26,10.48,10.59,10.26,10.4,40200,2.17981854284939,2.2026983176312,2.13405899328576,2.16317870664443,193271.133224372,0.0,1.0
2001-02-27,10.26,10.54,10.26,10.54,13900,2.13405899328576,2.19229842000311,2.13405899328576,2.19229842000311,66827.580891014,0.0,1.0
2001-02-28,10.33,10.4,10.3,10.36,21800,2.14861884996509,2.16317870664443,2.14237891138823,2.15485878854195,104808.723987346,0.0,1.0
2001-03-01,10.34,10.45,10.0,10.4,17300,2.15069882949071,2.17357860427253,2.07997952561964,2.16317870664443,83173.8956413342,0.0,1.0
2001-03-02,10.23,10.34,10.22,10.27,30800,2.1278190547089,2.15069882949071,2.12573907518328,2.13613897281137,148078.380679369,0.0,1.0
2001-03-05,10.01,10.4,10.0,10.13,23900,2.08205950514526,2.16317870664443,2.07997952561964,2.1070192594527,114904.977215485,0.0,1.0
2001-03-06,10.09,10.16,10.01,10.01,28900,2.09869934135022,2.11325919802956,2.08205950514526,2.08205950514526,138943.67537772,0.0,1.0
2001-03-07,10.19,10.34,10.05,10.05,17400,2.11949913660642,2.15069882949071,2.09037942324774,2.09037942324774,83654.6696045788,0.0,1.0
2001-03-08,10.1,10.4,10.08,10.2,32300,2.10077932087584,2.16317870664443,2.0966193618246,2.12157911613204,155289.99012804,0.0,1.0
2001-03-09,10.26,10.43,10.1,10.1,26600,2.13405899328576,2.16941864522129,2.10077932087584,2.10077932087584,127885.874223092,0.0,1.0
2001-03-12,10.26,10.36,10.16,10.35,22500,2.13405899328576,2.15485878854195,2.11325919802956,2.15277880901633,108174.141730059,0.0,1.0
2001-03-13,10.3,10.3,10.06,10.06,36000,2.14237891138823,2.14237891138823,2.09245940277336,2.09245940277336,173078.626768094,0.0,1.0
2001-03-14,10.4,10.99,10.22,10.28,34100,2.16317870664443,2.28589749865599,2.12573907518328,2.13821895233699,163943.921466445,0.0,1.0
2001-03-15,10.25,10.55,10.24,10.3,16600,2.13197901376014,2.19437839952873,2.12989903423452,2.14237891138823,79808.477898621,0.0,1.0
2001-03-16,10.3,10.5,10.21,10.24,20500,2.14237891138823,2.18397850190063,2.12365909565766,2.12989903423452,98558.6624651649,0.0,1.0
2001-03-19,10.34,10.44,10.11,10.34,22100,2.15069882949071,2.17149862474691,2.10285930040146,2.15069882949071,106251.04587708,0.0,1.0
2001-03-20,10.39,10.42,10.26,10.3,18200,2.16109872711881,2.16733866569567,2.13405899328576,2.14237891138823,87500.8613105365,0.0,1.0
2001-03-21,10.14,10.42,10.14,10.39,18900,2.10909923897832,2.16733866569567,2.10909923897832,2.16109872711881,90866.2790532494,0.0,1.0
2001-03-22,10.35,10.39,10.04,10.05,79700,2.15277880901633,2.16109872711881,2.08829944372212,2.09037942324774,383176.848706031,0.0,1.0
2001-03-23,10.4,10.66,10.36,10.36,60100,2.16317870664443,2.21725817431054,2.15485878854195,2.15485878854195,288945.151910068,0.0,1.0
2001-03-26,10.45,10.49,10.34,10.38,30300,2.17357860427253,2.18189852237501,2.15069882949071,2.15901874759319,145674.510863146,0.0,1.0
2001-03-27,10.69,10.69,10.41,10.41,32800,2.2234981128874,2.2234981128874,2.16525868617005,2.16525868617005,157693.859944264,0.0,1.0
2001-03-28,10.95,10.97,10.66,10.79,78100,2.27757758055351,2.28173753960475,2.21725817431054,2.2442979081436,375484.465294115,0.0,1.0
2001-03-29,11.15,11.3,10.8,11.0,27600,2.3191771710659,2.3503768639502,2.24637788766922,2.28797747818161,132693.613855539,0.0,1.0
2001-03-30,11.27,11.4,11.11,11.2,29000,2.34413692537334,2.37117665920639,2.31085725296343,2.329577068694,139424.449340965,0.0,1.0
2001-04-02,11.06,11.5,10.85,11.37,33700,2.30045735533533,2.39197645446259,2.25677778529731,2.36493672062954,162020.825613466,0.0,1.0
2001-04-03,11.15,11.45,11.05,11.06,15600,2.3191771710659,2.38157655683449,2.29837737580971,2.30045735533533,75000.7382661743,0.0,1.0
2001-04-04,11.4,11.4,10.95,11.05,26600,2.37117665920639,2.37117665920639,2.27757758055351,2.29837737580971,127885.874223092,0.0,1.0
2001-04-05,11.5,11.5,11.28,11.3,51100,2.39197645446259,2.39197645446259,2.34621690489896,2.3503768639502,245675.495218045,0.0,1.0
2001-04-06,11.37,11.5,11.35,11.4,16300,2.36493672062954,2.39197645446259,2.3607767615783,2.37117665920639,78366.1560088869,0.0,1.0
2001-04-09,11.44,11.5,11.36,11.47,15000,2.37949657730887,2.39197645446259,2.36285674110392,2.38573651588573,72116.094486706,0.0,1.0
2001-04-10,11.64,11.84,11.38,11.49,85000,2.42109616782127,2.46269575833366,2.36701670015516,2.38989647493697,408657.868758,0.0,1.0
2001-04-11,11.69,11.74,11.51,11.74,54800,2.43149606544936,2.44189596307746,2.39405643398821,2.44189596307746,263464.131858099,0.0,1.0
2001-04-12,11.65,11.65,11.5,11.6,28200,2.42317614734689,2.42317614734689,2.39197645446259,2.41277624971879,135578.257635007,0.0,1.0
2001-04-16,11.72,11.78,11.6,11.78,80700,2.43773600402622,2.45021588117994,2.41277624971879,2.45021588117994,387984.588338478,0.0,1.0
2001-04-17,11.48,11.5,11.0,11.2,38000,2.45021588117994,2.45448454996248,2.3477678303989,2.39045451822433,178041.454775782,0.3,1.0
2001-04-18,11.4,11.63,11.25,11.4,38100,2.43314120604977,2.48223089704902,2.40112619018069,2.43314120604977,178509.984919928,0.0,1.0
2001-04-19,11.29,11.3,11.2,11.3,29100,2.40966352774578,2.41179786213705,2.39045451822433,2.41179786213705,136342.271946717,0.0,1.0
2001-04-20,11.25,11.3,11.21,11.25,21400,2.40112619018069,2.41179786213705,2.39258885261561,2.40112619018069,100265.450847414,0.0,1.0
2001-04-23,11.33,11.49,11.25,11.26,42700,2.41820086531087,2.45235021557121,2.40112619018069,2.40326052457196,200062.37155068,0.0,1.0
2001-04-24,11.46,11.75,11.3,11.35,41400,2.4459472123974,2.50784290974428,2.41179786213705,2.42246953409341,193971.479676772,0.0,1.0
2001-04-25,11.46,11.64,11.4,11.41,56800,2.4459472123974,2.48436523144029,2.43314120604977,2.43527554044104,266125.121875378,0.0,1.0
2001-04-26,11.45,11.8,11.41,11.5,37500,2.44381287800613,2.51851458170064,2.43527554044104,2.45448454996248,175698.804055047,0.0,1.0
2001-04-27,11.82,11.95,11.41,11.45,46500,2.52278325048318,2.55052959756971,2.43527554044104,2.44381287800613,217866.517028259,0.0,1.0
2001-04-30,12.0,12.0,11.68,11.76,31800,2.56120126952607,2.56120126952607,2.49290256900538,2.50997724413555,148992.58583868,0.0,1.0
2001-05-01,12.29,12.29,12.01,12.1,54600,2.62309696687295,2.62309696687295,2.56333560391734,2.58254461343879,255817.458704149,0.0,1.0
2001-05-02,12.1,12.24,12.02,12.19,65400,2.58254461343879,2.61242529491659,2.56546993830861,2.60175362296023,306418.714272003,0.0,1.0
2001-05-03,12.09,12.24,12.08,12.15,34700,2.58041027904752,2.61242529491659,2.57827594465624,2.59321628539515,162579.960018937,0.0,1.0
2001-05-04,12.19,12.29,12.02,12.02,32100,2.60175362296023,2.62309696687295,2.56546993830861,2.56546993830861,150398.176271121,0.0,1.0
2001-05-07,12.3,12.3,12.15,12.29,73500,2.62523130126422,2.62523130126422,2.59321628539515,2.62309696687295,344369.655947893,0.0,1.0
2001-05-08,12.4,12.45,12.15,12.29,36300,2.64657464517694,2.6572463171333,2.59321628539515,2.62309696687295,170076.442325286,0.0,1.0
2001-05-09,12.35,12.44,12.25,12.3,61800,2.63590297322058,2.65511198274203,2.61455962930786,2.62523130126422,289551.629082718,0.0,1.0
2001-05-10,12.2,12.4,12.2,12.29,18300,2.60388795735151,2.64657464517694,2.60388795735151,2.62309696687295,85741.016378863,0.0,1.0
2001-05-11,12.0,12.2,12.0,12.17,27400,2.56120126952607,2.60388795735151,2.56120126952607,2.59748495417769,128377.259496221,0.0,1.0
2001-05-14,12.0,12.1,11.95,12.0,18400,2.56120126952607,2.58254461343879,2.55052959756971,2.56120126952607,86209.54652301,0.0,1.0
2001-05-15,12.19,12.19,11.94,11.99,31300,2.60175362296023,2.60175362296023,2.54839526317844,2.5590669351348,146649.935117947,0.0,1.0
2001-05-16,12.3,12.45,12.16,12.19,70700,2.62523130126422,2.6572463171333,2.59535061978642,2.60175362296023,331250.811911783,0.0,1.0
2001-05-17,12.54,12.7,12.29,12.3,27600,2.67645532665474,2.71060467691509,2.62309696687295,2.62523130126422,129314.319784515,0.0,1.0
2001-05-18,12.8,12.9,12.5,12.9,55100,2.73194802082781,2.75329136474053,2.66791798908966,2.75329136474053,258160.109424883,0.0,1.0
2001-05-21,12.95,13.01,12.7,12.8,60400,2.76396303669689,2.77676904304452,2.71060467691509,2.73194802082781,282992.207064663,0.0,1.0
2001-05-22,12.8,12.96,12.8,12.95,36600,2.73194802082781,2.76609737108816,2.73194802082781,2.76396303669689,171482.032757726,0.0,1.0
2001-05-23,12.53,12.75,12.53,12.75,22800,2.67432099226347,2.72127634887145,2.67432099226347,2.72127634887145,106824.872865469,0.0,1.0
2001-05-24,12.86,12.95,12.55,12.55,28100,2.74475402717544,2.76396303669689,2.67858966104602,2.67858966104602,131656.970505249,0.0,1.0
2001-05-25,12.96,13.1,12.75,12.77,40800,2.76609737108816,2.79597805256596,2.72127634887145,2.72554501765399,191160.298811891,0.0,1.0
2001-05-29,12.75,13.2,12.75,12.95,35300,2.72127634887145,2.81732139647868,2.72127634887145,2.76396303669689,165391.140883818,0.0,1.0
2001-05-30,12.8,12.85,12.7,12.7,22800,2.73194802082781,2.74261969278417,2.71060467691509,2.71060467691509,106824.872865469,0.0,1.0
2001-05-31,12.74,12.75,12.57,12.75,17500,2.71914201448018,2.72127634887145,2.68285832982856,2.72127634887145,81992.7752256888,0.0,1.0
2001-06-01,12.69,12.79,12.59,12.7,16900,2.70847034252382,2.72981368643654,2.6871269986111,2.71060467691509,79181.5943608081,0.0,1.0
2001-06-04,12.59,12.69,12.0,12.6,77200,2.6871269986111,2.70847034252382,2.56120126952607,2.68926133300237,361705.271281325,0.0,1.0
2001-06-05,12.7,12.71,12.55,12.59,28000,2.71060467691509,2.71273901130636,2.67858966104602,2.6871269986111,131188.440361102,0.0,1.0
2001-06-06,12.9,13.03,12.64,12.7,19100,2.75329136474053,2.78103771182706,2.69779867056746,2.71060467691509,89489.2575320374,0.0,1.0
2001-06-07,12.93,13.04,12.85,12.9,36700,2.75969436791434,2.78317204621833,2.74261969278417,2.75329136474053,171950.562901873,0.0,1.0
2001-06-08,12.81,13.02,12.7,12.92,16900,2.73408235521908,2.77890337743579,2.71060467691509,2.75756003352307,79181.5943608081,0.0,1.0
2001-06-11,12.84,12.94,12.75,12.9,34100,2.7404853583929,2.76182870230561,2.72127634887145,2.75329136474053,159768.779154056,0.0,1.0
2001-06-12,12.76,13.0,12.76,12.8,55700,2.72341068326272,2.77463470865324,2.72341068326272,2.73194802082781,260971.290289764,0.0,1.0
2001-06-13,13.05,13.19,12.85,12.85,38600,2.7853063806096,2.81518706208741,2.74261969278417,2.74261969278417,180852.635640662,0.0,1.0
2001-06-14,12.99,13.05,12.95,13.05,30700,2.77250037426197,2.7853063806096,2.76396303669689,2.7853063806096,143838.754253066,0.0,1.0
2001-06-15,13.05,13.05,12.97,13.04,30000,2.7853063806096,2.7853063806096,2.76823170547943,2.78317204621833,140559.043244038,0.0,1.0
2001-06-18,13.02,13.1,13.01,13.05,16800,2.77890337743579,2.79597805256596,2.77676904304452,2.7853063806096,78713.0642166612,0.0,1.0
2001-06-19,13.08,13.14,13.02,13.05,43200,2.79170938378342,2.80451539013105,2.77890337743579,2.7853063806096,202405.022271414,0.0,1.0
2001-06-20,13.13,13.18,13.01,13.05,50100,2.80238105573978,2.81305272769613,2.77676904304452,2.7853063806096,234733.602217543,0.0,1.0
2001-06-21,13.15,13.15,13.06,13.06,39000,2.80664972452232,2.80664972452232,2.78744071500087,2.78744071500087,182726.756217249,0.0,1.0
2001-06-22,13.05,13.2,13.05,13.15,42500,2.7853063806096,2.81732139647868,2.7853063806096,2.80664972452232,199125.311262387,0.0,1.0
2001-06-25,12.95,13.06,12.95,13.05,45900,2.76396303669689,2.78744071500087,2.76396303669689,2.7853063806096,215055.336163378,0.0,1.0
2001-06-26,13.1,13.16,12.99,12.99,135500,2.79597805256596,2.80878405891359,2.77250037426197,2.77250037426197,634858.345318905,0.0,1.0
2001-06-27,13.0,13.09,12.99,13.0,150000,2.77463470865324,2.79384371817469,2.77250037426197,2.77463470865324,702795.216220191,0.0,1.0
2001-06-28,12.8,13.05,12.6,13.0,723500,2.73194802082781,2.7853063806096,2.68926133300237,2.77463470865324,3389815.59290205,0.0,1.0
2001-06-29,13.0,13.0,12.73,12.89,206500,2.77463470865324,2.77463470865324,2.71700768008891,2.75115703034926,967514.747663129,0.0,1.0
2001-07-02,12.99,13.01,12.9,12.99,157400,2.77250037426197,2.77676904304452,2.75329136474053,2.77250037426197,737466.446887053,0.0,1.0
2001-07-03,12.94,13.0,12.94,12.99,43400,2.76182870230561,2.77463470865324,2.76182870230561,2.77250037426197,203342.082559709,0.0,1.0
2001-07-05,12.99,13.0,12.76,12.99,95900,2.77250037426197,2.77463470865324,2.72341068326272,2.77250037426197,449320.408236775,0.0,1.0
2001-07-06,12.91,13.0,12.91,13.0,80200,2.7554256991318,2.77463470865324,2.7554256991318,2.77463470865324,375761.175605728,0.0,1.0
2001-07-09,12.98,13.09,12.91,12.91,117600,2.7703660398707,2.79384371817469,2.7554256991318,2.7554256991318,550991.449516629,0.0,1.0
2001-07-10,13.02,13.08,12.98,12.98,207900,2.77890337743579,2.79170938378342,2.7703660398707,2.7703660398707,974074.169681182,0.0,1.0
2001-07-11,13.15,13.18,13.03,13.07,163300,2.80664972452232,2.81305272769613,2.78103771182706,2.78957504939215,765109.725391713,0.0,1.0
2001-07-12,13.0,13.15,12.95,13.15,79000,2.77463470865324,2.80664972452232,2.76396303669689,2.80664972452232,370138.813875967,0.0,1.0
2001-07-13,13.04,13.06,13.0,13.0,44000,2.78317204621833,2.78744071500087,2.77463470865324,2.77463470865324,206153.263424589,0.0,1.0
2001-07-16,13.05,13.15,13.03,13.06,92900,2.7853063806096,2.80664972452232,2.78103771182706,2.78744071500087,435264.503912371,0.0,1.0
2001-07-17,13.14,13.15,13.01,13.05,78700,2.80451539013105,2.80664972452232,2.77676904304452,2.7853063806096,368733.223443526,0.0,1.0
2001-07-18,13.14,13.23,13.08,13.23,132900,2.80451539013105,2.82372439965249,2.79170938378342,2.82372439965249,622676.561571088,0.0,1.0
2001-07-19,12.86,12.95,12.62,12.86,44000,2.80878405891359,2.82844117907706,2.756365071811,2.80878405891359,201453.720945305,0.3,1.0
2001-07-20,12.95,12.99,12.8,12.87,59900,2.82844117907706,2.83717767692749,2.79567931213795,2.8109681833762,274251.770105086,0.0,1.0
2001-07-23,12.81,12.99,12.7,12.99,70300,2.79786343660055,2.83717767692749,2.77383806751187,2.83717767692749,321868.104146704,0.0,1.0
2001-07-24,12.59,12.94,12.5,12.91,43600,2.74981269842318,2.82625705461445,2.73015557825971,2.81970468122663,199622.323482166,0.0,1.0
2001-07-25,12.68,12.81,12.51,12.51,59400,2.76946981858665,2.79786343660055,2.73233970272232,2.73233970272232,271962.523276162,0.0,1.0
2001-07-26,12.64,12.78,12.51,12.78,55300,2.76073332073622,2.79131106321273,2.73233970272232,2.79131106321273,253190.699278986,0.0,1.0
2001-07-27,12.66,12.7,12.53,12.6,104300,2.76510156966144,2.77383806751187,2.73670795164753,2.75199682288579,477536.888513529,0.0,1.0
2001-07-30,12.71,12.78,12.61,12.61,39500,2.77602219197448,2.79131106321273,2.7541809473484,2.7541809473484,180850.499484989,0.0,1.0
2001-07-31,12.8,13.05,12.71,12.71,177600,2.79567931213795,2.85028242370314,2.77602219197448,2.77602219197448,813140.473633775,0.0,1.0
2001-08-01,12.94,13.0,12.81,12.88,43400,2.82625705461445,2.8393618013901,2.79786343660055,2.81315230783881,198706.624750597,0.0,1.0
2001-08-02,12.93,12.99,12.86,12.91,54300,2.82407293015185,2.83717767692749,2.80878405891359,2.81970468122663,248612.205621137,0.0,1.0
2001-08-03,12.82,12.9,12.7,12.9,32400,2.80004756106316,2.81752055676402,2.77383806751187,2.81752055676402,148343.19451427,0.0,1.0
2001-08-06,12.87,12.99,12.8,12.95,62200,2.8109681833762,2.83717767692749,2.79567931213795,2.82844117907706,284782.305518136,0.0,1.0
2001-08-07,12.97,13.0,12.81,12.91,134900,2.83280942800228,2.8393618013901,2.79786343660055,2.81970468122663,617638.794443673,0.0,1.0
2001-08-08,12.82,12.87,12.6,12.87,47400,2.80004756106316,2.8109681833762,2.75199682288579,2.8109681833762,217020.599381988,0.0,1.0
2001-08-09,13.0,13.01,12.75,12.89,92900,2.8393618013901,2.84154592585271,2.78475868982491,2.81533643230141,425342.060814065,0.0,1.0
2001-08-10,13.19,13.25,13.01,13.06,192100,2.88086016617965,2.89396491295529,2.84154592585271,2.85246654816575,879528.63167257,0.0,1.0
2001-08-13,13.18,13.49,13.01,13.19,235700,2.87867604171704,2.94638390005788,2.84154592585271,2.88086016617965,1079150.95515474,0.0,1.0
2001-08-14,13.31,13.45,12.56,13.28,121200,2.90706965973094,2.93764740220745,2.74326032503536,2.90051728634312,554913.431331159,0.0,1.0
2001-08-15,13.14,13.35,13.1,13.26,59900,2.86993954386661,2.91580615758137,2.86120304601618,2.8961490374179,274251.770105086,0.0,1.0
2001-08-16,13.45,13.49,13.04,13.04,95700,2.93764740220745,2.94638390005788,2.84809829924053,2.84809829924053,438161.843056038,0.0,1.0
2001-08-17,13.31,13.45,13.31,13.45,49100,2.90706965973094,2.93764740220745,2.90706965973094,2.93764740220745,224804.038600329,0.0,1.0
2001-08-20,13.44,13.5,13.08,13.49,102200,2.93546327774484,2.94856802452049,2.85683479709096,2.94638390005788,467922.05183205,0.0,1.0
2001-08-21,13.45,13.49,13.11,13.44,123300,2.93764740220745,2.94638390005788,2.86338717047879,2.93546327774484,564528.268012639,0.0,1.0
2001-08-22,13.8,13.88,13.4,13.45,109600,3.01409175839872,3.03156475409958,2.92672677989441,2.93764740220745,501802.904900124,0.0,1.0
2001-08-23,13.85,14.1,13.55,13.8,148000,3.02501238071176,3.07961549227695,2.95948864683353,3.01409175839872,677617.061361481,0.0,1.0
2001-08-24,13.76,13.99,13.69,13.81,72400,3.00535526054829,3.05559012318827,2.99006638931004,3.01627588286133,331482.940828184,0.0,1.0
2001-08-27,13.67,13.85,13.67,13.76,131900,2.98569814038482,3.02501238071176,2.98569814038482,3.00535526054829,603903.313470131,0.0,1.0
2001-08-28,13.75,13.89,13.66,13.67,83400,3.00317113608568,3.03374887856219,2.98351401592221,2.98569814038482,381846.37106451,0.0,1.0
2001-08-29,13.77,13.88,13.7,13.71,80000,3.0075393850109,3.03156475409958,2.99225051377264,2.99443463823525,366279.492627827,0.0,1.0
2001-08-30,13.85,13.95,13.7,13.8,108300,3.02501238071176,3.04685362533784,2.99225051377264,3.01409175839872,495850.863144921,0.0,1.0
2001-08-31,13.79,13.94,13.67,13.85,74800,3.01190763393611,3.04466950087523,2.98569814038482,3.02501238071176,342471.325607019,0.0,1.0
2001-09-04,13.69,13.9,13.6,13.7,75800,2.99006638931004,3.0359330030248,2.97040926914657,2.99225051377264,347049.819264866,0.0,1.0
2001-09-05,13.57,13.84,13.25,13.73,88000,2.96385689575874,3.02282825624915,2.89396491295529,2.99880288716047,402907.441890611,0.0,1.0
2001-09-06,13.49,13.69,13.45,13.47,108000,2.94638390005788,2.99006638931004,2.93764740220745,2.94201565113267,494477.315047567,0.0,1.0
2001-09-07,13.52,13.6,13.4,13.4,88800,2.9529362734457,2.97040926914657,2.92672677989441,2.92672677989441,406570.236816889,0.0,1.0
2001-09-10,13.54,13.64,13.31,13.55,65400,2.95730452237092,2.979145766997,2.90706965973094,2.95948864683353,299433.485223249,0.0,1.0
2001-09-17,13.16,13.44,13.0,13.44,70300,2.87430779279182,2.93546327774484,2.8393618013901,2.93546327774484,321868.104146704,0.0,1.0
2001-09-18,13.25,13.34,13.02,13.1,43200,2.89396491295529,2.91362203311876,2.84373005031532,2.86120304601618,197790.926019027,0.0,1.0
2001-09-19,13.29,13.39,13.16,13.25,68300,2.90270141080573,2.9245426554318,2.87430779279182,2.89396491295529,312711.116831007,0.0,1.0
2001-09-20,13.1,13.36,13.01,13.21,83100,2.86120304601618,2.91799028204398,2.84154592585271,2.88522841510486,380472.822967155,0.0,1.0
2001-09-21,12.4,13.0,11.9,13.0,157600,2.70831433363363,2.8393618013901,2.59910811050325,2.8393618013901,721570.600476821,0.0,1.0
2001-09-24,13.4,13.4,12.47,12.5,62900,2.92672677989441,2.92672677989441,2.72360320487189,2.73015557825971,287987.251078629,0.0,1.0
2001-09-25,13.4,13.4,13.4,13.4,39500,2.92672677989441,2.92672677989441,2.92672677989441,2.92672677989441,180850.49948499,0.0,1.0
2001-09-26,13.39,13.5,13.1,13.5,26300,2.9245426554318,2.94856802452049,2.86120304601618,2.94856802452049,120414.383201398,0.0,1.0
2001-09-27,13.36,13.7,13.31,13.49,51900,2.91799028204398,2.99225051377264,2.90706965973094,2.94638390005788,237623.820842303,0.0,1.0
2001-09-28,13.45,13.49,13.25,13.26,64700,2.93764740220745,2.94638390005788,2.89396491295529,2.8961490374179,296228.539662755,0.0,1.0
2001-10-01,13.09,13.35,12.85,13.35,113600,2.85901892155357,2.91580615758137,2.80659993445098,2.91580615758137,520116.879531515,0.0,1.0
2001-10-02,12.79,13.22,12.7,13.19,120000,2.79349518767534,2.88741253956747,2.77383806751187,2.88086016617965,549419.23894174,0.0,1.0
2001-10-03,12.9,13.02,12.4,12.89,380100,2.81752055676402,2.84373005031532,2.70831433363363,2.81533643230141,1740285.43934797,0.0,1.0
2001-10-04,12.9,12.98,12.9,12.9,3052000,2.81752055676402,2.83499355246488,2.81752055676402,2.81752055676402,13973562.6437516,0.0,1.0
2001-10-05,12.9,12.97,12.9,12.9,661600,2.81752055676402,2.83280942800228,2.81752055676402,2.81752055676402,3029131.40403214,0.0,1.0
2001-10-08,12.9,12.95,12.76,12.95,636600,2.81752055676402,2.82844117907706,2.78694281428751,2.82844117907706,2914669.06258594,0.0,1.0
2001-10-09,12.86,12.94,12.81,12.94,249700,2.80878405891359,2.82625705461445,2.79786343660055,2.82625705461445,1143249.86636461,0.0,1.0
2001-10-10,12.96,12.97,12.83,12.86,393600,2.83062530353967,2.83280942800228,2.80223168552577,2.80878405891359,1802095.10372891,0.0,1.0
2001-10-11,12.9,12.96,12.86,12.87,281000,2.81752055676402,2.83062530353967,2.80878405891359,2.8109681833762,1286556.71785525,0.0,1.0
2001-10-12,13.04,13.09,12.88,12.9,550900,2.84809829924053,2.85901892155357,2.81315230783881,2.81752055676402,2522292.15610838,0.0,1.0
2001-10-15,13.03,13.04,12.92,12.94,271000,2.84591417477792,2.84809829924053,2.82188880568924,2.82625705461445,1240771.78127677,0.0,1.0
2001-10-16,13.02,13.1,12.95,13.01,471700,2.84373005031532,2.86120304601618,2.82844117907706,2.84154592585271,2159675.45840682,0.0,1.0
2001-10-17,12.75,12.86,12.68,12.7,178500,2.85028242370314,2.87487309559391,2.8346338143181,2.83910484557097,798473.506019498,0.3,1.0
2001-10-18,12.72,12.82,12.65,12.75,184600,2.84357587682384,2.86593103308818,2.8279272674388,2.85028242370314,825760.275692994,0.0,1.0
2001-10-19,12.72,12.79,12.55,12.75,126700,2.84357587682384,2.85922448620887,2.80557211117446,2.85028242370314,566759.625841291,0.0,1.0
2001-10-22,12.34,12.72,12.0,12.72,172800,2.75862628301935,2.84357587682384,2.6826187517206,2.84357587682384,772976.032718036,0.0,1.0
2001-10-23,12.21,12.44,12.15,12.44,136700,2.72956457987571,2.78098143928369,2.71615148611711,2.78098143928369,611492.035142104,0.0,1.0
2001-10-24,12.28,12.38,12.06,12.29,129500,2.74521318926075,2.76756834552509,2.6960318454792,2.74744870488718,579284.700445518,0.0,1.0
2001-10-25,12.34,12.35,12.15,12.33,148100,2.75862628301935,2.76086179864579,2.71615148611711,2.75639076739292,662486.98174503,0.0,1.0
2001-10-26,12.32,12.6,12.26,12.34,89900,2.75415525176648,2.81674968930663,2.74074215800788,2.75862628301935,402144.359614303,0.0,1.0
2001-10-29,12.35,12.68,12.26,12.3,85900,2.76086179864579,2.8346338143181,2.74074215800788,2.74968422051362,384251.395893977,0.0,1.0
2001-10-30,12.6,12.67,12.3,12.35,125200,2.81674968930663,2.83239829869167,2.74968422051362,2.76086179864579,560049.76444617,0.0,1.0
2001-10-31,12.7,12.73,12.5,12.68,158500,2.83910484557097,2.84581139245027,2.79439453304229,2.8346338143181,709008.687417874,0.0,1.0
2001-11-01,12.94,12.94,12.76,12.8,238300,2.89275722060538,2.89275722060538,2.85251793932957,2.86146000183531,1065973.31363836,0.0,1.0
2001-11-02,12.86,12.9,12.64,12.64,149600,2.87487309559391,2.88381515809965,2.82569175181237,2.82569175181237,669196.843140152,0.0,1.0
2001-11-05,12.84,12.97,12.7,12.76,177600,2.87040206434104,2.89946376748468,2.83910484557097,2.85251793932957,794447.589182427,0.0,1.0
2001-11-06,12.93,12.95,12.66,12.8,176000,2.89052170497895,2.89499273623182,2.83016278306523,2.86146000183531,787290.403694295,0.0,1.0
2001-11-07,12.82,12.94,12.68,12.8,71500,2.86593103308818,2.89275722060538,2.8346338143181,2.86146000183531,319836.726500807,0.0,1.0
2001-11-08,12.74,12.75,12.35,12.71,115700,2.84804690807671,2.85028242370314,2.76086179864579,2.8413403611974,517553.975610397,0.0,1.0
2001-11-09,12.79,12.89,12.66,12.84,60600,2.85922448620887,2.88157964247321,2.83016278306523,2.87040206434104,271078.400362923,0.0,1.0
2001-11-12,12.71,12.8,12.3,12.79,64100,2.8413403611974,2.86146000183531,2.74968422051362,2.85922448620887,286734.743618207,0.0,1.0
2001-11-13,12.87,12.9,12.71,12.79,145900,2.87710861122035,2.88381515809965,2.8413403611974,2.85922448620887,652645.85169885,0.0,1.0
2001-11-14,12.78,12.89,12.6,12.77,94900,2.85698897058244,2.88157964247321,2.81674968930663,2.85475345495601,424510.564264708,0.0,1.0
2001-11-15,12.65,12.7,12.56,12.7,121400,2.8279272674388,2.83910484557097,2.8078076268009,2.83910484557097,543051.448911861,0.0,1.0
2001-11-16,12.75,12.75,12.6,12.69,94600,2.85028242370314,2.85028242370314,2.81674968930663,2.83686932994454,423168.591985684,0.0,1.0
2001-11-19,12.87,12.87,12.63,12.8,75300,2.87710861122035,2.87710861122035,2.82345623618593,2.86146000183531,336835.042035116,0.0,1.0
2001-11-20,12.72,12.9,12.71,12.9,120800,2.84357587682384,2.88381515809965,2.8413403611974,2.88381515809965,540367.504353811,0.0,1.0
2001-11-21,12.69,12.81,12.62,12.72,115700,2.83686932994454,2.86369551746174,2.8212207205595,2.84357587682384,517553.975610397,0.0,1.0
2001-11-23,12.82,12.82,12.66,12.66,26100,2.86593103308818,2.86593103308818,2.83016278306523,2.83016278306523,116751.58827512,0.0,1.0
2001-11-26,12.69,12.81,12.61,12.72,148100,2.83686932994454,2.86369551746174,2.81898520493307,2.84357587682384,662486.981745029,0.0,1.0
2001-11-27,12.64,12.74,12.61,12.74,283000,2.82569175181237,2.84804690807671,2.81898520493307,2.84804690807671,1265927.18321299,0.0,1.0
2001-11-28,12.71,12.79,12.65,12.74,184300,2.8413403611974,2.85922448620887,2.8279272674388,2.84804690807671,824418.303413971,0.0,1.0
2001-11-29,12.87,12.87,12.68,12.71,82300,2.87710861122035,2.87710861122035,2.8346338143181,2.8413403611974,368147.728545684,0.0,1.0
2001-11-30,12.87,12.89,12.68,12.89,167700,2.87710861122035,2.88157964247321,2.8346338143181,2.88157964247321,750162.50397462,0.0,1.0
2001-12-03,12.72,12.75,12.6,12.73,151500,2.84357587682384,2.85028242370314,2.81674968930663,2.84581139245027,677696.000907305,0.0,1.0
2001-12-04,12.7,12.72,12.61,12.72,294700,2.83910484557097,2.84357587682384,2.81898520493307,2.84357587682384,1318264.10209494,0.0,1.0
2001-12-05,12.5,12.74,12.41,12.74,253700,2.79439453304229,2.84804690807671,2.77427489240439,2.84804690807671,1134861.22396161,0.0,1.0
2001-12-06,12.68,12.69,12.5,12.59,146000,2.8346338143181,2.83686932994454,2.79439453304229,2.8145141736802,653093.17579186,0.0,1.0
2001-12-07,12.89,12.89,12.68,12.68,303700,2.88157964247321,2.88157964247321,2.8346338143181,2.8346338143181,1358523.27046567,0.0,1.0
2001-12-10,12.89,12.9,12.8,12.89,299400,2.88157964247321,2.88381515809965,2.86146000183531,2.88157964247321,1339288.33446632,0.0,1.0
2001-12-11,12.9,13.01,12.85,12.9,445100,2.88381515809965,2.90840582999042,2.87263757996748,2.88381515809965,1991039.53797915,0.0,1.0
2001-12-12,12.75,12.96,12.75,12.91,208300,2.85028242370314,2.89722825185825,2.85028242370314,2.88605067372608,931776.085735919,0.0,1.0
2001-12-13,13.09,13.09,12.8,12.8,494500,2.92628995500189,2.92628995500189,2.86146000183531,2.86146000183531,2212017.63992517,0.0,1.0
2001-12-14,13.05,13.05,12.86,13.0,183600,2.91734789249615,2.91734789249615,2.87487309559391,2.90617031436399,821287.034762914,0.0,1.0
2001-12-17,13.35,13.35,12.88,13.05,294900,2.98441336128917,2.98441336128917,2.87934412684678,2.91734789249615,1319158.75028095,0.0,1.0
2001-12-18,13.4,13.4,13.11,13.26,255600,2.99559093942134,2.99559093942134,2.93076098625476,2.96429372065126,1143360.38172876,0.0,1.0
2001-12-19,13.29,13.4,13.11,13.4,132900,2.97100026753057,2.99559093942134,2.93076098625476,2.99559093942134,594493.719607794,0.0,1.0
2001-12-20,13.3,13.42,13.2,13.29,130400,2.973235783157,3.00006197067421,2.95088062689266,2.97100026753057,583310.617282592,0.0,1.0
2001-12-21,13.64,13.69,13.28,13.4,337000,3.04924331445575,3.06042089258792,2.96876475190413,2.99559093942134,1507482.19343737,0.0,1.0
2001-12-24,13.59,13.64,13.45,13.64,96400,3.03806573632358,3.04924331445575,3.00676851755351,3.04924331445575,431220.42565983,0.0,1.0
2001-12-26,13.76,13.78,13.6,13.64,216800,3.07606950197296,3.08054053322582,3.04030125195002,3.04924331445575,969798.633641609,0.0,1.0
2001-12-27,13.85,13.99,13.7,13.78,213600,3.09618914261086,3.12748636138094,3.06265640821435,3.08054053322582,955484.26266535,0.0,1.0
2001-12-28,13.95,13.99,13.78,13.81,219200,3.1185442988752,3.12748636138094,3.08054053322582,3.08724708010513,980534.411873804,0.0,1.0
2001-12-31,13.91,14.1,13.86,14.0,256000,3.10960223636946,3.15207703327171,3.09842465823729,3.12972187700737,1145149.6781008,0.0,1.0
2002-01-02,13.45,13.6,13.1,13.1,537900,3.00676851755351,3.04030125195002,2.92852547062832,2.92852547062832,2406156.29629069,0.0,1.0
2002-01-03,13.62,13.63,13.36,13.4,392900,3.04477228320288,3.04700779882932,2.9866488769156,2.99559093942134,1757536.36142892,0.0,1.0
2002-01-04,13.51,13.79,13.2,13.62,215900,3.02018161131211,3.08277604885226,2.95088062689266,3.04477228320288,965772.716804537,0.0,1.0
2002-01-07,13.19,13.55,13.15,13.51,159100,2.94864511126623,3.02912367381785,2.93970304876049,3.02018161131211,711692.631975923,0.0,1.0
2002-01-08,13.49,13.5,13.15,13.38,96100,3.01571058005924,3.01794609568568,2.93970304876049,2.99111990816847,429878.453380806,0.0,1.0
2002-01-09,13.47,13.7,13.32,13.59,229500,3.01123954880638,3.06265640821435,2.97770681440987,3.03806573632358,1026608.79345364,0.0,1.0
2002-01-10,13.45,13.68,13.41,13.47,199800,3.00676851755351,3.05818537696149,2.99782645504777,3.01123954880638,893753.537830228,0.0,1.0
2002-01-11,13.68,13.75,13.31,13.37,138900,3.05818537696149,3.07383398634652,2.97547129878343,2.98888439254204,621333.165188281,0.0,1.0
2002-01-14,13.99,14.21,13.27,13.27,312400,3.12748636138094,3.17666770516248,2.9665292362777,2.9665292362777,1397440.46655737,0.0,1.0
2002-01-15,13.9,14.06,13.8,13.89,152100,3.10736672074303,3.14313497076597,3.08501156447869,3.1051312051166,680379.945465354,0.0,1.0
2002-01-16,14.2,14.25,13.86,13.95,389500,3.17443218953605,3.18560976766821,3.09842465823729,3.1185442988752,1742327.34226663,0.0,1.0
2002-01-17,14.0,14.08,13.71,14.0,233500,3.19678734580038,3.2150547020621,3.13056817935166,3.19678734580038,1022589.13289759,0.3,1.0
2002-01-18,14.46,14.59,14.0,14.04,401900,3.30182464430525,3.33150909823054,3.19678734580038,3.20592102393124,1760079.53966399,0.0,1.0
2002-01-22,14.04,14.75,14.0,14.73,245100,3.20592102393124,3.36804381075398,3.19678734580038,3.36347697168855,1073390.13478886,0.0,1.0
2002-01-23,14.08,14.13,14.0,14.04,183600,3.2150547020621,3.22647179972567,3.19678734580038,3.20592102393124,804057.236830824,0.0,1.0
2002-01-24,14.2,14.24,14.0,14.09,173400,3.24245573645468,3.25158941458553,3.19678734580038,3.21733812159482,759387.390340221,0.0,1.0
2002-01-25,14.06,14.35,13.96,14.2,235300,3.21048786299667,3.27670702944539,3.18765366766953,3.24245573645468,1030472.04698417,0.0,1.0
2002-01-28,14.1,14.18,14.02,14.06,167400,3.21962154112753,3.23788889738925,3.20135418486581,3.21048786299667,733111.010051633,0.0,1.0
2002-01-29,14.19,14.39,14.11,14.2,143100,3.24017231692196,3.28584070757625,3.22190496066024,3.24245573645468,626691.669882848,0.0,1.0
2002-01-30,14.1,14.38,14.01,14.29,139200,3.21962154112753,3.28355728804354,3.1990707653331,3.26300651224911,609612.022695265,0.0,1.0
2002-01-31,14.15,14.19,14.01,14.1,184200,3.2310386387911,3.24017231692196,3.1990707653331,3.21962154112753,806684.874859683,0.0,1.0
2002-02-01,14.15,14.39,14.08,14.15,152000,3.2310386387911,3.28584070757625,3.2150547020621,3.2310386387911,665668.300644256,0.0,1.0
2002-02-04,14.08,14.39,14.05,14.15,113900,3.2150547020621,3.28584070757625,3.20820444346396,3.2310386387911,498813.285811715,0.0,1.0
2002-02-05,14.1,14.25,14.02,14.18,197400,3.21962154112753,3.25387283411825,3.20135418486581,3.23788889738925,864492.911494578,0.0,1.0
2002-02-06,14.23,14.39,14.02,14.1,172200,3.24930599505282,3.28584070757625,3.20135418486581,3.21962154112753,754132.114282505,0.0,1.0
2002-02-07,14.12,14.38,14.09,14.2,142700,3.22418838019296,3.28355728804354,3.21733812159482,3.24245573645468,624939.911196942,0.0,1.0
2002-02-08,14.25,14.25,13.96,14.06,144400,3.25387283411825,3.25387283411825,3.18765366766953,3.21048786299667,632384.885612042,0.0,1.0
2002-02-11,14.25,14.34,14.11,14.2,116500,3.25387283411825,3.27442360991268,3.22190496066024,3.24245573645468,510199.717270103,0.0,1.0
2002-02-12,14.4,14.4,14.11,14.15,118800,3.28812412710897,3.28812412710897,3.22190496066024,3.2310386387911,520272.329714062,0.0,1.0
2002-02-13,13.87,14.17,13.75,14.17,318500,3.16710289187509,3.23560547785653,3.13970185748252,3.23560547785653,1394837.8536526,0.0,1.0
2002-02-14,13.35,13.8,13.1,13.8,1188800,3.04836507617394,3.15111895514609,2.99127958785607,3.15111895514609,5206226.81451243,0.0,1.0
2002-02-15,13.55,13.89,13.55,13.7,3637600,3.09403346682823,3.17166973094052,3.09403346682823,3.12828475981895,15930493.4896286,0.0,1.0
2002-02-19,13.35,13.62,13.27,13.55,715000,3.04836507617394,3.11001740355723,3.03009771991222,3.09403346682823,3131268.65105685,0.0,1.0
2002-02-20,13.49,13.5,13.27,13.35,652100,3.08033294963194,3.08261636916466,3.03009771991222,3.04836507617394,2855804.59769815,0.0,1.0
2002-02-21,13.62,13.67,13.4,13.67,388500,3.11001740355723,3.1214345012208,3.05978217383751,3.1214345012208,1701395.62368614,0.0,1.0
2002-02-22,13.7,13.7,13.5,13.6,287900,3.12828475981895,3.12828475981895,3.08261636916466,3.1054505644918,1260828.3141808,0.0,1.0
2002-02-25,13.59,13.7,13.35,13.7,366000,3.10316714495909,3.12828475981895,3.04836507617394,3.12828475981895,1602859.19760393,0.0,1.0
2002-02-26,13.54,13.64,13.47,13.52,212600,3.09175004729551,3.11458424262266,3.07576611056651,3.08718320823009,931059.741559005,0.0,1.0
2002-02-27,13.26,13.55,13.25,13.54,332000,3.02781430037951,3.09403346682823,3.02553088084679,3.09175004729551,1453959.70930192,0.0,1.0
2002-02-28,13.6,13.61,13.27,13.27,234900,3.1054505644918,3.10773398402452,3.03009771991222,3.03009771991222,1028720.28829826,0.0,1.0
2002-03-01,13.71,13.71,13.41,13.55,280400,3.13056817935166,3.13056817935166,3.06206559337023,3.09403346682823,1227982.83882006,0.0,1.0
2002-03-04,13.62,13.71,13.5,13.71,246200,3.11001740355723,3.13056817935166,3.08261636916466,3.13056817935166,1078207.4711751,0.0,1.0
2002-03-05,13.71,13.74,13.53,13.62,310100,3.13056817935166,3.13741843794981,3.0894666277628,3.11001740355723,1358050.92124858,0.0,1.0
2002-03-06,13.71,13.72,13.62,13.71,257000,3.13056817935166,3.13285159888438,3.11001740355723,3.13056817935166,1125504.95569456,0.0,1.0
2002-03-07,13.78,13.78,13.62,13.66,376200,3.14655211608066,3.14655211608066,3.11001740355723,3.11915108168809,1647529.04409453,0.0,1.0
2002-03-08,13.74,13.78,13.66,13.75,321600,3.13741843794981,3.14655211608066,3.11915108168809,3.13970185748252,1408413.98346837,0.0,1.0
2002-03-11,13.76,13.79,13.66,13.72,363500,3.14198527701524,3.14883553561338,3.11915108168809,3.13285159888438,1591910.70581701,0.0,1.0
2002-03-12,13.72,13.81,13.7,13.75,316000,3.13285159888438,3.15340237467881,3.12828475981895,3.13970185748252,1383889.36186569,0.0,1.0
2002-03-13,13.82,13.85,13.72,13.72,252400,3.15568579421152,3.16253605280967,3.13285159888438,3.13285159888438,1105359.73080665,0.0,1.0
2002-03-14,13.86,13.87,13.76,13.86,220100,3.16481947234238,3.16710289187509,3.14198527701524,3.16481947234238,963905.21691974,0.0,1.0
2002-03-15,13.94,13.99,13.8,13.81,296500,3.1830868286041,3.19450392626767,3.15111895514609,3.15340237467881,1298491.12592777,0.0,1.0
2002-03-18,13.95,14.0,13.82,13.93,469600,3.18537024813681,3.19678734580038,3.15568579421152,3.18080340907138,2056564.69725357,0.0,1.0
2002-03-19,14.0,14.1,13.92,13.92,342900,3.19678734580038,3.21962154112753,3.17851998953867,3.17851998953867,1501695.13349286,0.0,1.0
2002-03-20,13.95,14.0,13.86,14.0,182000,3.18537024813681,3.19678734580038,3.16481947234238,3.19678734580038,797050.2020872,0.0,1.0
2002-03-21,14.19,14.19,13.86,13.92,268800,3.24017231692196,3.24017231692196,3.16481947234238,3.17851998953867,1177181.83692879,0.0,1.0
2002-03-22,14.04,14.17,13.96,14.1,220700,3.20592102393124,3.23560547785653,3.18765366766953,3.21962154112753,966532.8549486,0.0,1.0
2002-03-25,13.89,14.08,13.77,13.96,230300,3.17166973094052,3.2150547020621,3.14426869654795,3.18765366766953,1008575.06341034,0.0,1.0
2002-03-26,14.14,14.14,13.89,13.99,229000,3.22875521925839,3.22875521925839,3.17166973094052,3.19450392626767,1002881.84768115,0.0,1.0
2002-03-27,14.16,14.25,14.06,14.14,210700,3.23332205832382,3.25387283411825,3.21048786299667,3.22875521925839,922738.88780095,0.0,1.0
2002-03-28,14.4,14.4,14.1,14.3,186300,3.28812412710897,3.28812412710897,3.21962154112753,3.26528993178182,815881.607960688,0.0,1.0
2002-04-01,14.34,14.35,14.1,14.3,127900,3.27442360991268,3.27670702944539,3.21962154112753,3.26528993178182,560124.839818422,0.0,1.0
2002-04-02,14.37,14.37,14.25,14.3,116200,3.28127386851082,3.28127386851082,3.25387283411825,3.26528993178182,508885.898255674,0.0,1.0
2002-04-03,14.3,14.39,14.15,14.3,170200,3.26528993178182,3.28584070757625,3.2310386387911,3.26528993178182,745373.320852975,0.0,1.0
2002-04-04,14.22,14.38,13.85,14.3,245500,3.24702257552011,3.28355728804354,3.16253605280967,3.26528993178182,1075141.89347477,0.0,1.0
2002-04-05,14.18,14.28,14.16,14.24,138200,3.23788889738925,3.26072309271639,3.23332205832382,3.25158941458553,605232.6259805,0.0,1.0
2002-04-08,14.25,14.35,14.15,14.22,165000,3.25387283411825,3.27670702944539,3.2310386387911,3.24702257552011,722600.457936197,0.0,1.0
2002-04-09,14.37,14.38,14.21,14.25,262900,3.28127386851082,3.28355728804354,3.24473915598739,3.25387283411825,1151343.39631168,0.0,1.0
2002-04-10,14.55,14.65,14.4,14.47,324400,3.32237542009969,3.34520961542683,3.28812412710897,3.30410806383797,1420676.29426971,0.0,1.0
2002-04-11,14.61,14.79,14.42,14.52,296000,3.33607593729597,3.37717748888483,3.2926909661744,3.31552516150154,1296301.42757039,0.0,1.0
2002-04-12,14.9,14.9,14.61,14.69,744700,3.4022951037447,3.4022951037447,3.33607593729597,3.35434329355769,3261336.73348537,0.0,1.0
2002-04-15,14.79,14.96,14.52,14.86,264700,3.37717748888483,3.41599562094098,3.31552516150154,3.39316142561384,1159226.31039825,0.0,1.0
2002-04-16,14.6,15.56,14.42,14.5,338600,3.33379251776326,3.55300079290386,3.2926909661744,3.31095832243611,1482863.72761937,0.0,1.0
2002-04-17,14.71,14.79,14.51,14.64,284300,3.35891013262312,3.37717748888483,3.31324174196883,3.34292619589412,1245062.48600764,0.0,1.0
2002-04-18,14.71,14.79,14.56,14.79,370600,3.35891013262312,3.37717748888483,3.3246588396324,3.37717748888483,1623004.42249185,0.0,1.0
2002-04-19,14.51,14.56,14.17,14.5,384400,3.38402774748298,3.39568876659905,3.30473281749371,3.38169554365976,1648226.43790336,0.31,1.0
2002-04-22,14.55,14.69,14.4,14.65,393600,3.39335656277583,3.42600741630082,3.35837350542763,3.41667860100797,1687674.10499158,0.0,1.0
2002-04-23,14.4,14.61,14.26,14.6,273600,3.35837350542763,3.40734978571511,3.32572265190264,3.4050175818919,1173139.31688439,0.0,1.0
2002-04-24,14.4,14.48,14.26,14.4,208400,3.35837350542763,3.37703113601334,3.32572265190264,3.35837350542763,893575.41534615,0.0,1.0
2002-04-25,14.51,14.6,14.25,14.4,325700,3.38402774748298,3.4050175818919,3.32339044807942,3.35837350542763,1396533.17072093,0.0,1.0
2002-04-26,14.6,14.63,14.42,14.55,163900,3.4050175818919,3.41201419336154,3.36303791307406,3.39335656277583,702768.764756402,0.0,1.0
2002-04-29,14.38,14.65,14.32,14.59,182500,3.3537090977812,3.41667860100797,3.33971587484192,3.40268537806869,782521.656913016,0.0,1.0
2002-04-30,14.39,14.59,14.26,14.48,255700,3.35604130160442,3.40268537806869,3.32572265190264,3.37703113601334,1096387.8776584,0.0,1.0
2002-05-01,14.28,14.5,14.08,14.39,226800,3.33038705954906,3.38169554365976,3.28374298308479,3.35604130160442,972470.749522587,0.0,1.0
2002-05-02,14.49,14.5,14.23,14.28,265400,3.37936333983655,3.38169554365976,3.318726040433,3.33038705954906,1137979.43969707,0.0,1.0
2002-05-03,14.47,14.55,14.3,14.55,131700,3.37469893219012,3.39335656277583,3.33505146719549,3.39335656277583,564701.92994764,0.0,1.0
2002-05-06,14.29,14.58,14.05,14.45,312400,3.33271926337228,3.40035317424547,3.27674637161515,3.3700345245437,1339505.56503905,0.0,1.0
2002-05-07,14.22,14.33,14.04,14.25,180100,3.31639383660978,3.34204807866513,3.27441416779194,3.32339044807942,772230.961150873,0.0,1.0
2002-05-08,14.24,14.25,14.1,14.2,147100,3.32105824425621,3.32339044807942,3.28840739073122,3.31172942896336,630733.894421395,0.0,1.0
2002-05-09,14.18,14.24,14.07,14.19,129500,3.30706502131693,3.32105824425621,3.28141077926158,3.30939722514014,555268.792165674,0.0,1.0
2002-05-10,13.89,14.19,13.89,14.08,237300,3.23943111044373,3.30939722514014,3.23943111044373,3.28374298308479,1017492.54348197,0.0,1.0
2002-05-13,13.78,13.85,13.51,13.7,272600,3.21377686838838,3.23010229515088,3.15080736516162,3.19511923780267,1168851.5269835,0.0,1.0
2002-05-14,13.74,13.79,13.68,13.68,361000,3.20444805309553,3.2161090722116,3.19045483015625,3.19045483015625,1547892.15422246,0.0,1.0
2002-05-15,13.93,13.96,13.74,13.74,210600,3.24875992573659,3.25575653720623,3.20444805309553,3.20444805309553,903008.553128115,0.0,1.0
2002-05-16,13.98,14.09,13.82,13.94,152700,3.26042094485266,3.28607518690801,3.22310568368124,3.2510921295598,654745.517866396,0.0,1.0
2002-05-17,13.8,14.01,13.73,13.98,148900,3.21844127603481,3.2674175563223,3.20211584927232,3.26042094485266,638451.916243003,0.0,1.0
2002-05-20,13.79,13.97,13.75,13.9,151900,3.2161090722116,3.25808874102944,3.20678025691874,3.24176331426695,651315.285945682,0.0,1.0
2002-05-21,13.8,13.93,13.75,13.89,263100,3.21844127603481,3.24875992573659,3.20678025691874,3.23943111044373,1128117.52292501,0.0,1.0
2002-05-22,13.81,13.88,13.7,13.85,120900,3.22077347985802,3.23709890662052,3.19511923780267,3.23010229515088,518393.799017993,0.0,1.0
2002-05-23,13.83,13.85,13.68,13.81,230000,3.22543788750445,3.23010229515088,3.19045483015625,3.22077347985802,986191.677205445,0.0,1.0
2002-05-24,13.76,13.9,13.71,13.83,126400,3.20911246074196,3.24176331426695,3.19745144162589,3.22543788750445,541976.643472904,0.0,1.0
2002-05-28,13.79,13.92,13.7,13.86,227500,3.2161090722116,3.24642772191337,3.19511923780267,3.23243449897409,975472.20245321,0.0,1.0
2002-05-29,13.93,13.97,13.79,13.79,224800,3.24875992573659,3.25808874102944,3.2161090722116,3.2161090722116,963895.169720799,0.0,1.0
2002-05-30,14.1,14.19,13.9,13.97,208800,3.28840739073122,3.30939722514014,3.24176331426695,3.25808874102944,895290.531306507,0.0,1.0
2002-05-31,14.19,14.24,14.06,14.1,171800,3.30939722514014,3.32105824425621,3.27907857543837,3.28840739073122,736642.304973458,0.0,1.0
2002-06-03,14.16,14.27,13.93,14.19,213900,3.3024006136705,3.32805485572585,3.24875992573659,3.30939722514014,917158.259801063,0.0,1.0
2002-06-04,14.27,14.34,14.01,14.18,160900,3.32805485572585,3.34438028248835,3.2674175563223,3.30706502131693,689905.395053722,0.0,1.0
2002-06-05,14.35,14.44,14.11,14.29,143300,3.34671248631156,3.36770232072048,3.29073959455443,3.33271926337228,614440.292798001,0.0,1.0
2002-06-06,14.48,14.5,14.16,14.44,243100,3.37703113601334,3.38169554365976,3.3024006136705,3.36770232072048,1042361.72490714,0.0,1.0
2002-06-07,14.49,14.49,14.05,14.25,246400,3.37936333983655,3.37936333983655,3.27674637161515,3.32339044807942,1056511.43158009,0.0,1.0
2002-06-10,14.54,14.61,14.35,14.54,368500,3.39102435895262,3.40734978571511,3.34671248631156,3.39102435895262,1580050.57847916,0.0,1.0
2002-06-11,14.7,14.7,14.51,14.51,202100,3.42833962012404,3.42833962012404,3.38402774748298,3.38402774748298,866562.338970522,0.0,1.0
2002-06-12,14.71,14.71,14.52,14.6,248500,3.43067182394725,3.43067182394725,3.38635995130619,3.4050175818919,1065515.79037197,0.0,1.0
2002-06-13,14.73,14.82,14.65,14.7,231500,3.43533623159368,3.4563260660026,3.41667860100797,3.42833962012404,992623.362056784,0.0,1.0
2002-06-14,14.91,14.91,14.61,14.65,183500,3.47731590041152,3.47731590041152,3.40734978571511,3.41667860100797,786809.44681391,0.0,1.0
2002-06-17,14.99,15.13,14.82,14.94,287400,3.49597353099723,3.52862438452222,3.4563260660026,3.48431251188116,1232310.81751672,0.0,1.0
2002-06-18,14.84,15.1,14.81,15.03,391300,3.46099047364903,3.52162777305258,3.45399386217939,3.50530234629009,1677812.18821952,0.0,1.0
2002-06-19,14.91,15.1,14.75,14.84,378600,3.47731590041152,3.52162777305258,3.44000063924011,3.46099047364903,1623357.25647818,0.0,1.0
2002-06-20,15.11,15.19,14.9,14.9,312800,3.5239599768758,3.54261760746151,3.47498369658831,3.47498369658831,1341220.6809994,0.0,1.0
2002-06-21,15.19,15.23,15.08,15.15,208400,3.54261760746151,3.55194642275436,3.51696336540616,3.53328879216865,893575.415346149,0.0,1.0
2002-06-24,15.33,15.34,15.15,15.24,308400,3.5752684609865,3.57760066480971,3.53328879216865,3.55427862657757,1322354.40543547,0.0,1.0
2002-06-25,15.28,15.45,14.8,15.33,305800,3.56360744187043,3.60325490686506,3.45166165835617,3.5752684609865,1311206.15169315,0.0,1.0
2002-06-26,15.44,15.47,15.05,15.25,235600,3.60092270304185,3.60791931451149,3.50996675393651,3.55661083040079,1010203.30065045,0.0,1.0
2002-06-27,15.5,15.5,15.34,15.44,486400,3.61491592598113,3.61491592598113,3.57760066480971,3.60092270304185,2085581.00779447,0.0,1.0
2002-06-28,15.7,15.73,15.35,15.5,614400,3.6615600024454,3.66855661391504,3.57993286863292,3.61491592598113,2634418.1151088,0.0,1.0
2002-07-01,15.28,15.54,15.0,15.5,325700,3.56360744187043,3.62424474127398,3.49830573482045,3.61491592598113,1396533.17072093,0.0,1.0
2002-07-02,15.02,15.35,14.6,15.35,366000,3.50297014246687,3.57993286863292,3.4050175818919,3.57993286863292,1569331.10372693,0.0,1.0
2002-07-03,15.0,15.29,14.79,14.95,180500,3.49830573482045,3.56593964569364,3.44932945453296,3.48664471570438,773946.077111228,0.0,1.0
2002-07-05,15.14,15.25,14.9,14.98,80900,3.53095658834544,3.55661083040079,3.47498369658831,3.49364132717402,346882.202982262,0.0,1.0
2002-07-08,15.3,15.44,15.06,15.14,229100,3.56827184951686,3.60092270304185,3.51229895775973,3.53095658834544,982332.666294639,0.0,1.0
2002-07-09,15.57,15.58,15.15,15.45,273900,3.63124135274362,3.63357355656684,3.53328879216865,3.60325490686506,1174425.65385466,0.0,1.0
2002-07-10,15.28,15.65,15.05,15.57,256600,3.56360744187043,3.64989898332933,3.50996675393651,3.63124135274362,1100246.8885692,0.0,1.0
2002-07-11,15.09,15.29,14.54,15.2,290600,3.51929556922937,3.56593964569364,3.39102435895262,3.54494981128472,1246031.74519957,0.0,1.0
2002-07-12,12.99,15.09,12.0,15.09,2855600,3.02953276635451,3.51929556922937,2.79864458785636,3.51929556922937,12244212.8409907,0.0,1.0
2002-07-15,11.8,12.25,11.0,12.25,1458000,2.75200051139208,2.8569496834367,2.56542420553499,2.8569496834367,6251597.67550235,0.0,1.0
2002-07-16,12.5,12.76,11.75,11.75,798200,2.91525477901704,2.97589207842059,2.74033949227602,2.74033949227602,3422513.89889298,0.0,1.0
2002-07-17,12.88,13.0,12.55,12.55,817900,3.00387852429916,3.03186497017772,2.92691579813311,2.92691579813311,3506983.35994057,0.0,1.0
2002-07-18,12.4,12.63,12.09,12.6,622600,2.96423105930453,3.01921276443679,2.89012528282191,3.0120412376804,2604466.33394744,0.31,1.0
2002-07-19,12.7,12.7,11.95,12.35,642000,3.03594632686834,3.03594632686834,2.8566581579588,2.95227851471056,2685620.60133996,0.0,1.0
2002-07-22,11.63,12.49,11.34,12.2,363900,2.78016187255739,2.98574563957367,2.71083711391236,2.91642088092865,1522269.99505858,0.0,1.0
2002-07-23,10.42,11.03,10.32,10.65,634000,2.49091029338332,2.63673133742975,2.46700520419538,2.54589199851558,2652154.92406469,0.0,1.0
2002-07-24,10.25,10.25,9.3,10.0,738800,2.45027164176382,2.45027164176382,2.22317329447839,2.39050891879397,3090555.29637066,0.0,1.0
2002-07-25,10.84,10.98,10.06,10.15,436700,2.59131166797267,2.62477879283578,2.40485197230674,2.42636655257588,1826807.65826349,0.0,1.0
2002-07-26,11.3,11.48,10.9,10.9,383300,2.70127507823719,2.74430423877548,2.60565472148543,2.60565472148543,1603424.2624511,0.0,1.0
2002-07-29,11.87,11.97,11.45,11.6,355900,2.83753408660844,2.86143917579638,2.7371327120191,2.77299034580101,1488804.31778332,0.0,1.0
2002-07-30,12.25,12.35,11.62,12.0,448100,2.92837342552262,2.95227851471056,2.7777713636386,2.86861070255277,1874496.24838074,0.0,1.0
2002-07-31,12.49,12.49,12.02,12.05,248500,2.98574563957367,2.98574563957367,2.87339172039035,2.88056324714674,1039527.6003629,0.0,1.0
2002-08-01,12.22,12.59,12.16,12.55,138400,2.92120189876623,3.00965072876161,2.90685884525347,3.00008869308643,578956.216862073,0.0,1.0
2002-08-02,11.75,12.39,11.75,12.32,219000,2.80884797958292,2.96184055038573,2.80884797958292,2.94510698795417,916122.915410359,0.0,1.0
2002-08-05,11.46,11.8,11.2,11.8,201300,2.73952322093789,2.82080052417689,2.67736998904925,2.82080052417689,842080.104438838,0.0,1.0
2002-08-06,11.57,11.73,11.39,11.49,261900,2.76581881904463,2.80406696174533,2.72278965850633,2.74669474769427,1095582.60979896,0.0,1.0
2002-08-07,11.83,11.85,11.35,11.8,249300,2.82797205093327,2.83275306877086,2.71322762283116,2.82080052417689,1042874.16809042,0.0,1.0
2002-08-08,12.49,12.5,11.89,11.93,259800,2.98574563957367,2.98813614849246,2.84231510444603,2.85187714012121,1086797.86951421,0.0,1.0
2002-08-09,12.24,12.42,12.01,12.25,216300,2.92598291660382,2.96901207714211,2.87100121147156,2.92837342552262,904828.249329958,0.0,1.0
2002-08-12,12.24,12.4,12.01,12.1,99300,2.92598291660382,2.96423105930453,2.87100121147156,2.89251579174071,415392.719179218,0.0,1.0
2002-08-13,12.03,12.29,12.01,12.24,140800,2.87578222930915,2.93793546119779,2.87100121147156,2.92598291660382,588995.920044651,0.0,1.0
2002-08-14,11.8,12.0,11.65,12.0,198400,2.82080052417689,2.86861070255277,2.78494289039498,2.86861070255277,829948.796426553,0.0,1.0
2002-08-15,11.84,11.94,11.69,11.8,188300,2.83036255985206,2.85426764904,2.79450492607015,2.82080052417689,787698.378866534,0.0,1.0
2002-08-16,11.97,11.99,11.7,11.9,154900,2.86143917579638,2.86622019363397,2.79689543498895,2.84470561336483,647979.176242306,0.0,1.0
2002-08-19,12.05,12.07,11.91,11.99,147300,2.88056324714674,2.88534426498432,2.84709612228362,2.86622019363397,616186.782830803,0.0,1.0
2002-08-20,12.0,12.14,11.9,12.03,155000,2.86861070255277,2.90207782741588,2.84470561336483,2.87578222930915,648397.497208245,0.0,1.0
2002-08-21,12.18,12.24,11.92,12.0,142700,2.91163986309106,2.92598291660382,2.84948663120241,2.86861070255277,596944.018397526,0.0,1.0
2002-08-22,12.36,12.49,12.05,12.28,265900,2.95466902362935,2.98574563957367,2.88056324714674,2.935544952279,1112315.4484366,0.0,1.0
2002-08-23,12.23,12.42,12.23,12.42,128700,2.92359240768503,2.96901207714211,2.92359240768503,2.96901207714211,538379.083165814,0.0,1.0
2002-08-26,12.25,12.45,12.05,12.3,221000,2.92837342552262,2.9761836038985,2.88056324714674,2.94032597011659,924489.334729174,0.0,1.0
2002-08-27,12.15,12.44,12.15,12.35,187200,2.90446833633468,2.9737930949797,2.90446833633468,2.95227851471056,783096.848241183,0.0,1.0
2002-08-28,12.0,12.25,12.0,12.04,132900,2.86861070255277,2.92837342552262,2.86861070255277,2.87817273822794,555948.563735327,0.0,1.0
2002-08-29,12.35,12.35,11.96,12.0,146300,2.95227851471056,2.95227851471056,2.85904866687759,2.86861070255277,612003.573171394,0.0,1.0
2002-08-30,12.29,12.4,12.11,12.4,163400,2.93793546119779,2.96423105930453,2.8949063006595,2.96423105930453,683536.458347273,0.0,1.0
2002-09-03,12.0,12.39,12.0,12.39,99200,2.86861070255277,2.96184055038573,2.86861070255277,2.96184055038573,414974.398213277,0.0,1.0
2002-09-04,12.25,12.39,12.1,12.1,222500,2.92837342552262,2.96184055038573,2.89251579174071,2.89251579174071,930764.149218286,0.0,1.0
2002-09-05,12.2,12.33,12.0,12.0,119900,2.91642088092865,2.94749749687297,2.86861070255277,2.86861070255277,501566.838163023,0.0,1.0
2002-09-06,12.4,12.4,12.03,12.3,84400,2.96423105930453,2.96423105930453,2.87578222930915,2.94032597011659,353062.895254038,0.0,1.0
2002-09-09,12.4,12.48,12.1,12.3,104100,2.96423105930453,2.98335513065488,2.89251579174071,2.94032597011659,435472.125544376,0.0,1.0
2002-09-10,12.47,12.5,12.2,12.4,148000,2.98096462173608,2.98813614849246,2.91642088092865,2.96423105930453,619115.02959239,0.0,1.0
2002-09-11,12.48,12.5,12.4,12.47,83400,2.98335513065488,2.98813614849246,2.96423105930453,2.98096462173608,348879.68559463,0.0,1.0
2002-09-12,12.49,12.49,12.23,12.38,84200,2.98574563957367,2.98574563957367,2.92359240768503,2.95945004146694,352226.253322157,0.0,1.0
2002-09-13,12.6,12.68,12.36,12.43,86200,3.0120412376804,3.03116530903076,2.95466902362935,2.97140258606091,360592.672640973,0.0,1.0
2002-09-16,12.59,12.65,12.5,12.51,106200,3.00965072876161,3.02399378227437,2.98813614849246,2.99052665741126,444256.865829133,0.0,1.0
2002-09-17,12.02,12.58,11.86,12.51,280000,2.87339172039035,3.00726021984282,2.83514357768965,2.99052665741126,1171298.70463425,0.0,1.0
2002-09-18,10.97,11.7,10.1,11.1,1049000,2.62238828391699,2.79689543498895,2.41441400798191,2.65346489986131,4388186.93271902,0.0,1.0
2002-09-19,10.75,11.69,10.5,10.72,407800,2.56979708770352,2.79450492607015,2.51003436473367,2.56262556094714,1705912.8991066,0.0,1.0
2002-09-20,10.85,10.91,10.5,10.75,416500,2.59370217689146,2.60804523040422,2.51003436473367,2.56979708770352,1742306.82314345,0.0,1.0
2002-09-23,10.69,10.78,10.46,10.78,319000,2.55545403419076,2.5769686144599,2.50047232905849,2.5769686144599,1334443.88135116,0.0,1.0
2002-09-24,10.74,10.79,10.45,10.51,310100,2.56740657878473,2.5793591233787,2.4980818201397,2.51242487365246,1297213.31538243,0.0,1.0
2002-09-25,10.83,10.9,10.71,10.84,210000,2.58892115905387,2.60565472148543,2.56023505202834,2.59131166797267,878474.028475688,0.0,1.0
2002-09-26,11.35,11.4,10.77,10.77,209800,2.71322762283116,2.72518016742513,2.57457810554111,2.57457810554111,877637.386543805,0.0,1.0
2002-09-27,11.12,11.45,10.93,11.4,582800,2.6582459176989,2.7371327120191,2.61282624824181,2.72518016742513,2437974.589503,0.0,1.0
2002-09-30,11.22,11.22,10.85,11.2,179400,2.68215100688684,2.68215100688684,2.59370217689146,2.67736998904925,750467.8128978,0.0,1.0
2002-10-01,11.2,11.2,10.86,11.12,577900,2.67736998904925,2.67736998904925,2.59609268581025,2.6582459176989,2417476.8621719,0.0,1.0
2002-10-02,10.95,11.25,10.9,11.25,157300,2.6176072660794,2.68932253364322,2.60565472148543,2.68932253364322,658018.879424884,0.0,1.0
2002-10-03,10.84,11.01,10.76,10.91,172700,2.59131166797267,2.63195031959216,2.57218759662231,2.60804523040422,722440.308179766,0.0,1.0
2002-10-04,10.58,10.7,10.39,10.5,153500,2.52915843608402,2.55784454310955,2.48373876662694,2.51003436473367,642122.682719134,0.0,1.0
2002-10-07,10.26,10.44,9.75,10.0,288300,2.45266215068261,2.49569131122091,2.33074619582412,2.39050891879397,1206019.34480734,0.0,1.0
2002-10-08,10.25,10.49,9.91,10.25,265400,2.45027164176382,2.50764385581488,2.36899433852483,2.45027164176382,1110223.84360689,0.0,1.0
2002-10-09,9.85,10.24,9.83,10.0,215400,2.35465128501206,2.44788113284503,2.34987026717447,2.39050891879397,901063.360636492,0.0,1.0
2002-10-10,9.94,9.95,9.35,9.85,505700,2.37616586528121,2.3785563742,2.23512583907236,2.35465128501206,2115449.12476264,0.0,1.0
2002-10-11,10.2,10.75,10.01,10.5,225700,2.43831909716985,2.56979708770352,2.39289942771277,2.51003436473367,944150.420128394,0.0,1.0
2002-10-14,10.35,10.69,10.09,10.65,225300,2.47417673095176,2.55545403419076,2.41202349906312,2.54589199851558,942477.136264631,0.0,1.0
2002-10-15,10.49,10.67,10.35,10.35,244700,2.50764385581488,2.55067301635317,2.47417673095176,2.47417673095176,1023631.40365714,0.0,1.0
2002-10-16,10.51,10.53,10.3,10.39,211400,2.51242487365246,2.51720589149005,2.46222418635779,2.48373876662694,884330.52199886,0.0,1.0
2002-10-17,10.68,10.7,10.45,10.69,216500,2.55306352527196,2.55784454310955,2.4980818201397,2.55545403419076,905664.89126184,0.0,1.0
2002-10-18,10.26,10.55,10.0,10.3,154800,2.52676792716523,2.5981872935276,2.46273677111621,2.53661887424969,628569.00427015,0.31,1.0
2002-10-21,10.19,10.26,10.0,10.26,238500,2.50952876976741,2.52676792716523,2.46273677111621,2.52676792716523,968434.803090641,0.0,1.0
2002-10-22,10.03,10.19,10.0,10.19,173300,2.47012498142956,2.50952876976741,2.46273677111621,2.50952876976741,703688.685013029,0.0,1.0
2002-10-23,10.05,10.18,9.77,10.13,126500,2.47505045497179,2.5070660329963,2.40609382538053,2.49475234914072,513656.195349961,0.0,1.0
2002-10-24,10.2,10.24,10.06,10.15,220700,2.51199150653853,2.521842453623,2.4775131917429,2.49967782268295,896157.488646139,0.0,1.0
2002-10-25,10.31,10.4,10.16,10.23,182600,2.53908161102081,2.56124624196086,2.50214055945407,2.51937971685188,741451.55154864,0.0,1.0
2002-10-28,10.31,10.6,10.3,10.41,165000,2.53908161102081,2.61050097738318,2.53661887424969,2.56370897873197,669986.341760819,0.0,1.0
2002-10-29,10.55,10.55,10.06,10.22,228300,2.5981872935276,2.5981872935276,2.4775131917429,2.51691698008076,927017.46559997,0.0,1.0
2002-10-30,10.11,10.5,10.05,10.5,257600,2.48982687559848,2.58587360967202,2.47505045497179,2.58587360967202,1045990.79780356,0.0,1.0
2002-10-31,10.24,10.35,10.09,10.21,175100,2.521842453623,2.54893255810527,2.48490140205625,2.51445424330965,710997.626923147,0.0,1.0
2002-11-01,10.43,10.43,10.12,10.24,197300,2.5686344522742,2.5686344522742,2.4922896123696,2.521842453623,801141.243814605,0.0,1.0
2002-11-04,10.44,10.63,10.34,10.44,113800,2.57109718904532,2.61788918769653,2.54646982133416,2.57109718904532,462087.549650796,0.0,1.0
2002-11-05,10.7,10.72,10.45,10.54,120700,2.63512834509434,2.64005381863657,2.57355992581644,2.59572455675648,490105.160306248,0.0,1.0
2002-11-06,10.85,10.85,10.57,10.8,152400,2.67206939666108,2.67206939666108,2.60311276706983,2.6597557128055,618823.748389994,0.0,1.0
2002-11-07,10.74,10.85,10.61,10.76,114200,2.64497929217881,2.67206939666108,2.6129637141543,2.64990476572104,463711.758964154,0.0,1.0
2002-11-08,11.0,11.27,10.75,10.78,161000,2.70901044822783,2.77550434104796,2.64744202894992,2.65483023926327,653744.248627223,0.0,1.0
2002-11-11,10.74,11.0,10.72,11.0,98400,2.64497929217881,2.70901044822783,2.64005381863657,2.70901044822783,399555.491086452,0.0,1.0
2002-11-12,11.08,11.08,10.72,10.75,122600,2.72871234239676,2.72871234239676,2.64005381863657,2.64744202894992,497820.154544705,0.0,1.0
2002-11-13,11.02,11.1,10.94,11.06,200500,2.71393592177006,2.73363781593899,2.69423402760113,2.72378686885452,814134.918321481,0.0,1.0
2002-11-14,11.33,11.34,10.91,11.11,170000,2.79028076167466,2.79274349844578,2.68684581728778,2.73610055271011,690288.958177815,0.0,1.0
2002-11-15,11.11,11.38,11.02,11.33,148700,2.73610055271011,2.80259444553024,2.71393592177006,2.79028076167466,603799.812241416,0.0,1.0
2002-11-18,10.47,11.14,10.41,11.14,394700,2.57848539935867,2.74348876302345,2.56370897873197,2.74348876302345,1602688.53995755,0.0,1.0
2002-11-19,10.3,10.48,10.21,10.47,349100,2.53661887424969,2.58094813612979,2.51445424330965,2.57848539935867,1417528.67823456,0.0,1.0
2002-11-20,10.54,10.54,10.21,10.4,225700,2.59572455675648,2.59572455675648,2.51445424330965,2.56124624196086,916460.105063134,0.0,1.0
2002-11-21,10.68,10.72,10.52,10.69,145800,2.63020287155211,2.64005381863657,2.59079908321425,2.63266560832322,592024.29471956,0.0,1.0
2002-11-22,10.73,10.79,10.58,10.78,290000,2.64251655540769,2.65729297603439,2.60557550384095,2.65483023926327,1177551.75218568,0.0,1.0
2002-11-25,10.98,11.07,10.83,11.05,303800,2.7040849746856,2.72624960562564,2.66714392311885,2.72132413208341,1233586.97349659,0.0,1.0
2002-11-26,11.0,11.22,10.85,10.85,204900,2.70901044822783,2.76319065719238,2.67206939666108,2.67206939666108,832001.220768435,0.0,1.0
2002-11-27,11.38,11.4,11.07,11.08,158300,2.80259444553024,2.80751991907248,2.72624960562564,2.72871234239676,642780.835762048,0.0,1.0
2002-11-29,11.2,11.4,11.15,11.25,97200,2.75826518365015,2.80751991907248,2.74595149979457,2.77057886750573,394682.863146374,0.0,1.0
2002-12-02,10.85,11.11,10.76,11.1,402600,2.67206939666108,2.73610055271011,2.64990476572104,2.73363781593899,1634766.6738964,0.0,1.0
2002-12-03,10.59,10.84,10.57,10.76,321600,2.60803824061206,2.66960665988997,2.60311276706983,2.64990476572104,1305864.28794109,0.0,1.0
2002-12-04,10.65,10.75,10.15,10.64,402100,2.62281466123876,2.64744202894992,2.49967782268295,2.62035192446764,1632736.4122547,0.0,1.0
2002-12-05,10.55,10.75,10.51,10.75,162800,2.5981872935276,2.64744202894992,2.58833634644313,2.64744202894992,661053.190537342,0.0,1.0
2002-12-06,10.49,10.71,10.3,10.59,313000,2.5834108729009,2.63759108186546,2.53661887424969,2.60803824061206,1270943.78770386,0.0,1.0
2002-12-09,10.4,10.5,10.3,10.49,192900,2.56124624196086,2.58587360967202,2.53661887424969,2.5834108729009,783274.941367647,0.0,1.0
2002-12-10,10.47,10.55,10.37,10.5,262500,2.57848539935867,2.5981872935276,2.55385803164751,2.58587360967202,1065887.36189221,0.0,1.0
2002-12-11,10.61,10.61,10.35,10.49,165900,2.6129637141543,2.6129637141543,2.54893255810527,2.5834108729009,673640.812715877,0.0,1.0
2002-12-12,10.55,10.75,10.51,10.7,211000,2.5981872935276,2.64744202894992,2.58833634644313,2.63512834509434,856770.412797169,0.0,1.0
2002-12-13,10.48,10.68,10.44,10.51,145100,2.58094813612979,2.63020287155211,2.57109718904532,2.58833634644313,589181.92842118,0.0,1.0
2002-12-16,10.55,10.64,10.4,10.5,166700,2.5981872935276,2.62035192446764,2.56124624196086,2.58587360967202,676889.231342597,0.0,1.0
2002-12-17,10.44,10.6,10.4,10.45,197600,2.57109718904532,2.61050097738318,2.56124624196086,2.57355992581644,802359.400799624,0.0,1.0
2002-12-18,10.35,10.53,10.34,10.37,170600,2.54893255810527,2.59326181998537,2.54646982133416,2.55385803164751,692725.272147854,0.0,1.0
2002-12-19,10.33,10.45,10.2,10.3,188500,2.54400708456304,2.57355992581644,2.51199150653853,2.53661887424969,765408.638920694,0.0,1.0
2002-12-20,10.47,10.47,10.21,10.43,334000,2.57848539935867,2.57848539935867,2.51445424330965,2.5686344522742,1356214.77665523,0.0,1.0
2002-12-23,10.4,10.48,10.25,10.4,177100,2.56124624196086,2.58094813612979,2.52430519039411,2.56124624196086,719118.673489945,0.0,1.0
2002-12-24,10.49,10.5,10.36,10.45,109400,2.5834108729009,2.58587360967202,2.55139529487639,2.57355992581644,444221.24720384,0.0,1.0
2002-12-26,10.39,10.6,10.36,10.42,180000,2.55878350518974,2.61050097738318,2.55139529487639,2.56617171550309,730894.191011803,0.0,1.0
2002-12-27,10.48,10.55,10.4,10.45,118500,2.58094813612979,2.5981872935276,2.56124624196086,2.57355992581644,481172.009082769,0.0,1.0
2002-12-30,10.51,10.55,10.31,10.41,206700,2.58833634644313,2.5981872935276,2.53908161102081,2.56370897873197,839310.162678555,0.0,1.0
2002-12-31,10.61,10.8,10.41,10.51,364300,2.6129637141543,2.6597557128055,2.56370897873197,2.58833634644313,1479248.63214222,0.0,1.0
2003-01-02,10.68,10.71,10.5,10.7,163100,2.63020287155211,2.63759108186546,2.58587360967202,2.63512834509434,662271.347522361,0.0,1.0
2003-01-03,10.84,10.88,10.56,10.6,204800,2.66960665988997,2.67945760697443,2.60065003029871,2.61050097738318,831595.168440095,0.0,1.0
2003-01-06,11.05,11.19,10.9,10.94,216300,2.72132413208341,2.75580244687904,2.68438308051667,2.69423402760113,878291.186199183,0.0,1.0
2003-01-07,10.94,11.09,10.8,11.09,312700,2.69423402760113,2.73117507916787,2.6597557128055,2.73117507916787,1269725.63071884,0.0,1.0
2003-01-08,10.9,11.05,10.85,11.03,173500,2.68438308051667,2.72132413208341,2.67206939666108,2.71639865854118,704500.789669709,0.0,1.0
2003-01-09,11.07,11.09,10.81,10.81,176100,2.72624960562564,2.73117507916787,2.66221844957662,2.66221844957662,715058.150206548,0.0,1.0
2003-01-10,11.05,11.1,11.01,11.09,174100,2.72132413208341,2.73363781593899,2.71147318499894,2.73117507916787,706937.103639749,0.0,1.0
2003-01-13,11.07,11.15,11.05,11.15,209000,2.72624960562564,2.74595149979457,2.72132413208341,2.74595149979457,848649.366230372,0.0,1.0
2003-01-14,11.36,11.45,11.06,11.1,527700,2.79766897198801,2.81983360292806,2.72378686885452,2.73363781593899,2142738.1366496,0.0,1.0
2003-01-15,11.48,11.48,11.25,11.44,204200,2.82722181324141,2.82722181324141,2.77057886750573,2.81737086615694,829158.854470055,0.0,1.0
2003-01-16,11.45,11.5,11.4,11.49,186500,2.81983360292806,2.83214728678364,2.80751991907248,2.82968455001252,757287.592353895,0.0,1.0
2003-01-17,11.4,11.49,11.35,11.45,419900,2.80751991907248,2.82968455001252,2.79520623521689,2.81983360292806,1705013.7266992,0.0,1.0
2003-01-21,11.0,11.1,10.9,11.07,178000,2.78535528813243,2.81067669984272,2.76003387642214,2.80308027632964,702962.386286035,0.31,1.0
2003-01-22,10.96,11.04,10.89,11.04,182300,2.77522672344831,2.79548385281655,2.75750173525111,2.79548385281655,719944.061909799,0.0,1.0
2003-01-23,10.99,11.06,10.83,11.0,304900,2.7828231469614,2.80054813515861,2.74230888822493,2.78535528813243,1204119.27853153,0.0,1.0
2003-01-24,10.81,11.0,10.75,10.96,307200,2.73724460588287,2.78535528813243,2.72205175885669,2.77522672344831,1213202.5003768,0.0,1.0
2003-01-27,10.88,11.0,10.78,10.89,236000,2.75496959408008,2.78535528813243,2.72964818236978,2.75750173525111,932017.545862383,0.0,1.0
2003-01-28,11.03,11.06,10.81,10.89,298200,2.79295171164552,2.80054813515861,2.73724460588287,2.75750173525111,1177659.45837357,0.0,1.0
2003-01-29,11.18,11.19,11.01,11.03,181200,2.83093382921096,2.83346597038199,2.78788742930346,2.79295171164552,715599.912331627,0.0,1.0
2003-01-30,11.06,11.3,11.06,11.18,207500,2.80054813515861,2.86131952326331,2.80054813515861,2.83093382921096,819464.579518832,0.0,1.0
2003-01-31,11.19,11.29,11.15,11.25,194200,2.83346597038199,2.85878738209228,2.82333740569787,2.84865881740817,766939.861891843,0.0,1.0
2003-02-03,11.27,11.31,11.15,11.19,177900,2.85372309975023,2.86385166443434,2.82333740569787,2.83346597038199,702567.463597109,0.0,1.0
2003-02-04,11.42,11.47,11.21,11.27,257700,2.89170521731567,2.90436592317082,2.83853025272405,2.85372309975023,1017715.76935905,0.0,1.0
2003-02-05,11.32,11.48,11.26,11.46,194000,2.86638380560537,2.90689806434185,2.8511909585792,2.90183378199979,766150.016513994,0.0,1.0
2003-02-06,11.38,11.39,11.25,11.31,164800,2.88157665263155,2.88410879380258,2.84865881740817,2.86385166443434,650832.59134797,0.0,1.0
2003-02-07,11.24,11.4,11.21,11.39,109000,2.84612667623714,2.88664093497361,2.83853025272405,2.88410879380258,430465.730927965,0.0,1.0
2003-02-10,11.34,11.4,11.22,11.34,179900,2.87144808794743,2.88664093497361,2.84106239389508,2.87144808794743,710465.917375606,0.0,1.0
2003-02-11,11.24,11.4,11.1,11.4,233800,2.84612667623714,2.88664093497361,2.81067669984272,2.88664093497361,923329.246706039,0.0,1.0
2003-02-12,11.23,11.3,11.15,11.2,145700,2.84359453506611,2.86131952326331,2.82333740569787,2.83599811155302,575402.357763344,0.0,1.0
2003-02-13,11.1,11.23,11.01,11.23,344000,2.81067669984272,2.84359453506611,2.78788742930346,2.84359453506611,1358534.0499011,0.0,1.0
2003-02-14,11.17,11.21,11.01,11.02,158100,2.82840168803993,2.83853025272405,2.78788742930346,2.79041957047449,624372.771190012,0.0,1.0
2003-02-18,11.42,11.46,11.17,11.2,208300,2.89170521731567,2.90183378199979,2.82840168803993,2.83599811155302,822623.961030231,0.0,1.0
2003-02-19,11.29,11.47,11.25,11.46,140300,2.85878738209228,2.90436592317082,2.84865881740817,2.90183378199979,554076.53256141,0.0,1.0
2003-02-20,11.33,11.47,11.26,11.46,227300,2.8689159467764,2.90436592317082,2.8511909585792,2.90183378199979,897659.271925932,0.0,1.0
2003-02-21,11.43,11.54,11.37,11.49,318000,2.8942373584867,2.92209091136802,2.87904451146052,2.90943020551287,1255854.15078067,0.0,1.0
2003-02-24,11.29,11.44,11.25,11.44,147000,2.85878738209228,2.89676949965773,2.84865881740817,2.89676949965773,580536.352719367,0.0,1.0
2003-02-25,11.44,11.49,11.25,11.35,260600,2.89676949965773,2.90943020551287,2.84865881740817,2.87398022911846,1029168.52733787,0.0,1.0
2003-02-26,11.34,11.45,11.27,11.4,164800,2.87144808794743,2.89930164082876,2.85372309975023,2.88664093497361,650832.59134797,0.0,1.0
2003-02-27,11.4,11.44,11.27,11.38,300400,2.88664093497361,2.89676949965773,2.85372309975023,2.88157665263155,1186347.75752992,0.0,1.0
2003-02-28,11.54,11.6,11.35,11.42,227000,2.92209091136802,2.9372837583942,2.87398022911846,2.89170521731567,896474.503859158,0.0,1.0
2003-03-03,11.51,11.63,11.47,11.63,123000,2.91449448785493,2.94488018190729,2.90436592317082,2.94488018190729,485754.907377429,0.0,1.0
2003-03-04,11.7,11.7,11.49,11.61,182500,2.96260517010449,2.96260517010449,2.90943020551287,2.93981589956523,720733.907287649,0.0,1.0
2003-03-05,11.73,11.81,11.55,11.66,361400,2.97020159361758,2.99045872298582,2.92462305253905,2.95247660542038,1427250.59777401,0.0,1.0
2003-03-06,11.52,11.81,11.51,11.78,149300,2.91702662902596,2.99045872298582,2.91449448785493,2.98286229947273,589619.574564636,0.0,1.0
2003-03-07,11.66,11.81,11.51,11.51,110200,2.95247660542038,2.99045872298582,2.91449448785493,2.91449448785493,435204.803195062,0.0,1.0
2003-03-10,11.5,11.61,11.49,11.58,152100,2.9119623466839,2.93981589956523,2.90943020551287,2.93221947605214,600677.409854529,0.0,1.0
2003-03-11,11.74,11.78,11.55,11.55,154100,2.97273373478861,2.98286229947273,2.92462305253905,2.92462305253905,608575.863633023,0.0,1.0
2003-03-12,11.69,11.82,11.55,11.75,163900,2.96007302893346,2.99299086415685,2.92462305253905,2.97526587595964,647278.287147648,0.0,1.0
2003-03-13,11.8,11.8,11.6,11.7,144600,2.98792658181479,2.98792658181479,2.9372837583942,2.96260517010449,571058.208185172,0.0,1.0
2003-03-14,11.69,11.88,11.68,11.82,133200,2.96007302893346,3.00818371118302,2.95754088776243,2.99299086415685,526037.021647753,0.0,1.0
2003-03-17,11.98,12.09,11.64,11.75,220100,3.03350512289332,3.06135867577464,2.94741232307832,2.97526587595964,869224.83832335,0.0,1.0
2003-03-18,12.2,12.21,11.9,11.99,244200,3.08921222865597,3.091744369827,3.01324799352508,3.03603726406435,964401.206354212,0.0,1.0
2003-03-19,11.95,12.2,11.9,12.2,230300,3.02590869938023,3.08921222865597,3.01324799352508,3.08921222865597,909506.952593674,0.0,1.0
2003-03-20,11.79,11.99,11.73,11.96,467400,2.98539444064376,3.03603726406435,2.97020159361758,3.02844084055126,1845868.64803423,0.0,1.0
2003-03-21,11.79,11.89,11.73,11.79,458500,2.98539444064376,3.01071585235405,2.97020159361758,2.98539444064376,1810720.52871993,0.0,1.0
2003-03-24,11.5,11.8,11.2,11.8,416800,2.9119623466839,2.98792658181479,2.83599811155302,2.98792658181479,1646037.76743831,0.0,1.0
2003-03-25,11.71,11.73,11.41,11.5,252200,2.96513731127552,2.97020159361758,2.88917307614464,2.9119623466839,995995.021468192,0.0,1.0
2003-03-26,11.76,11.92,11.65,11.66,230700,2.97779801713067,3.01831227586714,2.94994446424935,2.95247660542038,911086.643349373,0.0,1.0
2003-03-27,11.55,11.77,11.4,11.76,204400,2.92462305253905,2.9803301583017,2.88664093497361,2.97779801713067,807221.976162167,0.0,1.0
2003-03-28,11.49,11.8,11.48,11.55,228400,2.90943020551287,2.98792658181479,2.90689806434185,2.92462305253905,902003.421504105,0.0,1.0
2003-03-31,11.55,11.65,11.39,11.55,269600,2.92462305253905,2.94994446424935,2.88410879380258,2.92462305253905,1064711.5693411,0.0,1.0
2003-04-01,11.88,11.88,11.47,11.55,340800,3.00818371118302,3.00818371118302,2.90436592317082,2.92462305253905,1345896.52385551,0.0,1.0
2003-04-02,12.03,12.18,11.95,11.95,214400,3.04616582874847,3.08414794631391,3.02590869938023,3.02590869938023,846714.245054639,0.0,1.0
2003-04-03,12.14,12.18,12.06,12.13,158000,3.07401938162979,3.08414794631391,3.05376225226156,3.07148724045876,623977.848501088,0.0,1.0
2003-04-04,12.11,12.23,12.06,12.16,197200,3.0664229581167,3.09680865216906,3.05376225226156,3.07908366397185,778787.542559586,0.0,1.0
2003-04-07,12.34,12.36,12.21,12.21,178000,3.12466220505038,3.12972648739244,3.091744369827,3.091744369827,702962.386286035,0.0,1.0
2003-04-08,12.42,12.48,12.3,12.37,422500,3.14491933441862,3.16011218144479,3.11453364036626,3.13225862856347,1668548.36070702,0.0,1.0
2003-04-09,12.46,12.68,12.43,12.45,443000,3.15504789910273,3.21075500486538,3.14745147558965,3.1525157579317,1749507.5119366,0.0,1.0
2003-04-10,12.68,12.79,12.5,12.5,187600,3.21075500486538,3.23860855774671,3.16517646378685,3.16517646378685,740874.964422811,0.0,1.0
2003-04-11,12.74,12.85,12.56,12.78,238400,3.22594785189156,3.25380140477288,3.18036931081303,3.23607641657568,941495.690396577,0.0,1.0
2003-04-14,12.89,12.94,12.7,12.82,229900,3.263929969457,3.27659067531215,3.21581928720744,3.2462049812598,907927.261837975,0.0,1.0
2003-04-15,13.04,13.14,12.82,12.86,279600,3.30191208702244,3.32723349873274,3.2462049812598,3.25633354594391,1104203.83823357,0.0,1.0
2003-04-16,13.0,13.23,12.91,13.09,365500,3.29178352233833,3.350022769272,3.26899425179906,3.31457279287759,1443442.42801992,0.0,1.0
2003-04-17,12.77,12.94,12.66,12.85,289500,3.31204065170656,3.35613203078175,3.28351093583438,3.33278953597724,1116204.59673257,0.31,1.0
2003-04-21,13.04,13.05,12.71,12.84,175300,3.38206813612009,3.38466174665393,3.29647898850356,3.3301959254434,675891.764446354,0.0,1.0
2003-04-22,13.2,13.2,12.87,13.04,197500,3.42356590466144,3.42356590466144,3.33797675704491,3.38206813612009,761486.728340873,0.0,1.0
2003-04-23,13.09,13.15,12.91,13.05,200100,3.39503618878926,3.41059785199227,3.34835119918024,3.38466174665393,771511.363751943,0.0,1.0
2003-04-24,13.11,13.13,12.99,12.99,136000,3.40022340985693,3.4054106309246,3.36910008345092,3.36910008345092,524365.544579031,0.0,1.0
2003-04-25,12.99,13.09,12.76,13.02,137300,3.36910008345092,3.39503618878926,3.30944704117273,3.37688091505242,529377.862284566,0.0,1.0
2003-04-28,12.93,13.13,12.86,13.0,155800,3.35353842024791,3.4054106309246,3.33538314651107,3.37169369398475,600706.998863332,0.0,1.0
2003-04-29,12.8,13.05,12.8,12.87,228400,3.31982148330807,3.38466174665393,3.31982148330807,3.33797675704491,880625.66457243,0.0,1.0
2003-04-30,12.48,12.8,12.1,12.8,711100,3.23682594622536,3.31982148330807,3.13826874593966,3.31982148330807,2741737.78492757,0.0,1.0
2003-05-01,12.49,12.5,12.25,12.48,176400,3.2394195567592,3.24201316729303,3.17717290394717,3.23682594622536,680132.956351037,0.0,1.0
2003-05-02,12.12,12.39,11.94,12.35,717700,3.14345596700732,3.21348345142085,3.0967709773983,3.20310900928552,2767184.93635567,0.0,1.0
2003-05-05,12.0,12.0,11.66,12.0,567700,3.11233264060131,3.11233264060131,3.02414988245094,3.11233264060131,2188840.58571703,0.0,1.0
2003-05-06,11.94,12.04,11.75,12.0,425700,3.0967709773983,3.12270708273665,3.04749237725545,3.11233264060131,1641341.26711245,0.0,1.0
2003-05-07,11.98,11.99,11.78,11.98,288300,3.10714541953364,3.10973903006748,3.05527320885695,3.10714541953364,1111577.84192746,0.0,1.0
2003-05-08,11.99,12.03,11.8,11.92,228900,3.10973903006748,3.12011347220281,3.06046042992462,3.09158375633064,882553.479074559,0.0,1.0
2003-05-09,12.16,12.29,11.97,12.0,174400,3.15383040914266,3.18754734608251,3.10455180899981,3.11233264060131,672421.698342522,0.0,1.0
2003-05-12,12.49,12.54,12.11,12.18,261100,3.2394195567592,3.25238760942837,3.14086235647349,3.15901763021033,1006704.73301165,0.0,1.0
2003-05-13,12.45,12.55,12.23,12.48,288100,3.22904511462386,3.25498121996221,3.1719856828795,3.23682594622536,1110806.71612661,0.0,1.0
2003-05-14,12.36,12.45,12.23,12.45,187900,3.20570261981935,3.22904511462386,3.1719856828795,3.22904511462386,724472.689899999,0.0,1.0
2003-05-15,12.5,12.55,12.34,12.36,182300,3.24201316729303,3.25498121996221,3.20051539875168,3.20570261981935,702881.167476158,0.0,1.0
2003-05-16,12.75,12.75,12.41,12.5,182300,3.30685343063889,3.30685343063889,3.21867067248852,3.24201316729303,702881.167476158,0.0,1.0
2003-05-19,12.65,12.75,12.48,12.75,215100,3.28091732530055,3.30685343063889,3.23682594622536,3.30685343063889,829345.798815805,0.0,1.0
2003-05-20,12.8,12.9,12.5,12.65,154300,3.31982148330807,3.34575758864641,3.24201316729303,3.28091732530055,594923.555356944,0.0,1.0
2003-05-21,12.8,12.89,12.69,12.84,203600,3.31982148330807,3.34316397811258,3.29129176743589,3.3301959254434,785006.065266842,0.0,1.0
2003-05-22,12.87,12.99,12.8,12.85,180500,3.33797675704491,3.36910008345092,3.31982148330807,3.33278953597724,695941.035268493,0.0,1.0
2003-05-23,12.94,13.1,12.8,12.86,218400,3.35613203078175,3.3976297993231,3.31982148330807,3.33538314651107,842069.374529855,0.0,1.0
2003-05-27,12.99,13.13,12.93,13.0,267000,3.36910008345092,3.4054106309246,3.35353842024791,3.37169369398475,1029452.94413677,0.0,1.0
2003-05-28,12.84,13.05,12.75,13.05,218500,3.3301959254434,3.38466174665393,3.30685343063889,3.38466174665393,842454.937430282,0.0,1.0
2003-05-29,12.75,13.0,12.5,12.8,173600,3.30685343063889,3.37169369398475,3.24201316729303,3.31982148330807,669337.195139117,0.0,1.0
2003-05-30,13.33,13.33,12.78,12.78,332600,3.45728284160129,3.45728284160129,3.3146342622404,3.3146342622404,1282382.20681607,0.0,1.0
2003-06-02,13.15,13.4,13.01,13.4,258100,3.41059785199227,3.47543811533813,3.37428730451859,3.47543811533813,995137.845998882,0.0,1.0
2003-06-03,13.06,13.16,12.92,13.15,196600,3.38725535718776,3.41319146252611,3.35094480971408,3.41059785199227,758016.66223704,0.0,1.0
2003-06-04,13.17,13.17,13.0,13.1,250800,3.41578507305994,3.41578507305994,3.37169369398475,3.3976297993231,966991.754267801,0.0,1.0
2003-06-05,13.19,13.24,13.05,13.1,189100,3.42097229412761,3.43394034679678,3.38466174665393,3.3976297993231,729099.444705108,0.0,1.0
2003-06-06,13.26,13.3,13.12,13.25,216600,3.43912756786445,3.44950200999979,3.40281702039077,3.43653395733062,835129.242322192,0.0,1.0
2003-06-09,13.06,13.37,13.06,13.33,182800,3.38725535718776,3.46765728373663,3.38725535718776,3.45728284160129,704808.981978286,0.0,1.0
2003-06-10,13.2,13.39,13.11,13.39,319600,3.42356590466144,3.4728445048043,3.40022340985693,3.4728445048043,1232259.02976072,0.0,1.0
2003-06-11,13.49,13.5,13.2,13.32,217000,3.49878061014264,3.50137422067648,3.42356590466144,3.45468923106746,836671.493923895,0.0,1.0
2003-06-12,13.42,13.55,13.2,13.2,141800,3.4806253364058,3.51434227334565,3.42356590466144,3.42356590466144,546728.192803725,0.0,1.0
2003-06-13,13.29,13.42,13.22,13.42,131700,3.44690839946595,3.4806253364058,3.42875312572911,3.4806253364058,507786.339860724,0.0,1.0
2003-06-16,13.6,13.71,13.29,13.29,210100,3.52731032601482,3.555840041887,3.44690839946595,3.44690839946595,810067.653794518,0.0,1.0
2003-06-17,13.49,13.6,13.41,13.6,151800,3.49878061014264,3.52731032601482,3.47803172587197,3.52731032601482,585284.482846301,0.0,1.0
2003-06-18,13.3,13.45,13.13,13.45,202200,3.44950200999979,3.4884061680073,3.4054106309246,3.4884061680073,779608.184660882,0.0,1.0
2003-06-19,13.18,13.35,13.16,13.34,127500,3.41837868359377,3.46247006266896,3.41319146252611,3.45987645213512,491592.698042842,0.0,1.0
2003-06-20,13.29,13.35,13.16,13.25,119000,3.44690839946595,3.46247006266896,3.41319146252611,3.43653395733062,458819.851506652,0.0,1.0
2003-06-23,13.0,13.29,12.86,13.29,196900,3.37169369398475,3.44690839946595,3.33538314651107,3.44690839946595,759173.350938318,0.0,1.0
2003-06-24,12.75,13.1,12.65,13.1,317600,3.30685343063889,3.3976297993231,3.28091732530055,3.3976297993231,1224547.77175221,0.0,1.0
2003-06-25,13.08,13.08,12.76,12.78,168000,3.39244257825543,3.39244257825543,3.30944704117273,3.3146342622404,647745.672715273,0.0,1.0
2003-06-26,13.49,13.49,13.18,13.25,154900,3.49878061014264,3.49878061014264,3.41837868359377,3.43653395733062,597236.932759499,0.0,1.0
2003-06-27,13.4,13.69,13.4,13.49,180500,3.47543811533813,3.55065282081933,3.47543811533813,3.49878061014264,695941.035268493,0.0,1.0
2003-06-30,13.56,13.65,13.23,13.65,205100,3.51693588387948,3.54027837868399,3.43134673626295,3.54027837868399,790789.50877323,0.0,1.0
2003-07-01,13.6,13.6,13.31,13.56,179400,3.52731032601482,3.52731032601482,3.45209562053362,3.51693588387948,691699.84336381,0.0,1.0
2003-07-02,13.72,13.75,13.6,13.65,279200,3.55843365242083,3.56621448402234,3.52731032601482,3.54027837868399,1076491.61798872,0.0,1.0
2003-07-03,13.79,13.8,13.67,13.72,90400,3.57658892615767,3.57918253669151,3.54546559975166,3.55843365242083,348548.861984886,0.0,1.0
2003-07-07,13.8,13.95,13.65,13.82,218400,3.57918253669151,3.61808669469902,3.54027837868399,3.58436975775918,842069.374529855,0.0,1.0
2003-07-08,13.89,13.89,13.66,13.85,216400,3.60252503149602,3.60252503149602,3.54287198921783,3.59215058936068,834358.11652134,0.0,1.0
2003-07-09,13.7,13.9,13.65,13.89,280400,3.55324643135316,3.60511864202985,3.54027837868399,3.60252503149602,1081118.37279383,0.0,1.0
2003-07-10,13.66,13.83,13.55,13.71,203700,3.54287198921783,3.58696336829301,3.51434227334565,3.555840041887,785391.628167268,0.0,1.0
2003-07-11,13.86,13.95,13.66,13.7,233000,3.59474419989451,3.61808669469902,3.54287198921783,3.55324643135316,898361.557992017,0.0,1.0
2003-07-14,14.0,14.0,13.88,13.96,203200,3.6310547473682,3.6310547473682,3.59993142096218,3.62068030523286,783463.81366514,0.0,1.0
2003-07-15,13.98,14.04,13.76,14.01,185100,3.62586752630053,3.64142918950353,3.56880809455617,3.63364835790203,713676.928688078,0.0,1.0
2003-07-16,13.86,14.0,13.76,14.0,168800,3.59474419989451,3.6310547473682,3.56880809455617,3.6310547473682,650830.17591868,0.0,1.0
2003-07-17,13.67,13.95,13.64,13.89,217100,3.54546559975166,3.61808669469902,3.53768476815016,3.60252503149602,837057.056824321,0.0,1.0
2003-07-18,13.5,13.55,13.3,13.39,207100,3.58177614722534,3.59504198480766,3.52871279689608,3.55259130454425,780576.4193739,0.31,1.0
2003-07-21,13.19,13.6,13.19,13.4,210900,3.49952795421498,3.60830782238998,3.49952795421498,3.55524447206071,794898.922481678,0.0,1.0
2003-07-22,13.51,13.61,13.23,13.29,155500,3.58442931474181,3.61096098990644,3.51014062428084,3.52605962937962,586091.903489335,0.0,1.0
2003-07-23,13.54,13.6,13.29,13.6,105100,3.5923888172912,3.60830782238998,3.52605962937962,3.60830782238998,396130.283323017,0.0,1.0
2003-07-24,13.5,13.68,13.41,13.54,127000,3.58177614722534,3.62953316252168,3.55789763957717,3.5923888172912,478673.130181001,0.0,1.0
2003-07-25,13.59,13.7,13.45,13.55,90300,3.60565465487351,3.63483949755461,3.56851030964303,3.59504198480766,340347.902797987,0.0,1.0
2003-07-28,13.75,13.84,13.6,13.74,135500,3.64810533513692,3.67198384278509,3.60830782238998,3.64545216762046,510710.308185241,0.0,1.0
2003-07-29,13.8,13.84,13.64,13.8,107800,3.66137117271924,3.67198384278509,3.61892049245583,3.66137117271924,406306.79868907,0.0,1.0
2003-07-30,13.68,13.8,13.55,13.75,94500,3.62953316252168,3.66137117271924,3.59504198480766,3.64810533513692,356178.037811847,0.0,1.0
2003-07-31,13.85,13.89,13.68,13.7,324700,3.67463701030156,3.68524968036741,3.62953316252168,3.63483949755461,1223820.19976197,0.0,1.0
2003-08-01,13.74,13.89,13.54,13.88,172500,3.64545216762046,3.68524968036741,3.5923888172912,3.68259651285095,650166.259497816,0.0,1.0
2003-08-04,13.68,13.73,13.5,13.71,188100,3.62953316252168,3.642799000104,3.58177614722534,3.63749266507107,708963.90383501,0.0,1.0
2003-08-05,13.63,13.68,13.51,13.68,120800,3.61626732493937,3.62953316252168,3.58442931474181,3.62953316252168,455304.835636731,0.0,1.0
2003-08-06,13.6,13.76,13.38,13.53,118300,3.60830782238998,3.65075850265339,3.54993813702778,3.58973564977473,445882.136223719,0.0,1.0
2003-08-07,13.7,13.79,13.45,13.69,126800,3.63483949755461,3.65871800520278,3.56851030964303,3.63218633003814,477919.314227959,0.0,1.0
2003-08-08,13.55,13.7,13.51,13.7,74000,3.59504198480766,3.63483949755461,3.58442931474181,3.63483949755461,278911.90262515,0.0,1.0
2003-08-11,13.7,13.73,13.51,13.58,89500,3.63483949755461,3.642799000104,3.58442931474181,3.60300148735705,337332.638985823,0.0,1.0
2003-08-12,13.79,13.79,13.64,13.74,140900,3.65871800520278,3.65871800520278,3.61892049245583,3.64545216762046,531063.338917346,0.0,1.0
2003-08-13,13.76,13.8,13.71,13.79,96500,3.65075850265339,3.66137117271924,3.63749266507107,3.65871800520278,363716.197342256,0.0,1.0
2003-08-14,13.78,13.79,13.7,13.71,134400,3.65606483768631,3.65871800520278,3.63483949755461,3.63749266507107,506564.320443516,0.0,1.0
2003-08-15,13.71,13.89,13.67,13.7,90700,3.63749266507107,3.68524968036741,3.62687999500522,3.63483949755461,341855.534704069,0.0,1.0
2003-08-18,13.87,13.88,13.71,13.78,171100,3.67994334533448,3.68259651285095,3.63749266507107,3.65606483768631,644889.54782653,0.0,1.0
2003-08-19,13.99,13.99,13.76,13.9,209600,3.71178135553204,3.71178135553204,3.65075850265339,3.68790284788387,789999.118786912,0.0,1.0
2003-08-20,13.98,14.0,13.81,13.94,117100,3.70912818801558,3.7144345230485,3.6640243402357,3.69851551794972,441359.240505474,0.0,1.0
2003-08-21,13.96,13.99,13.85,13.99,119600,3.70382185298265,3.71178135553204,3.67463701030156,3.71178135553204,450781.939918486,0.0,1.0
2003-08-22,13.72,13.96,13.72,13.96,158800,3.64014583258753,3.70382185298265,3.64014583258753,3.70382185298265,598529.866714512,0.0,1.0
2003-08-25,13.8,13.82,13.54,13.82,103900,3.66137117271924,3.66667750775217,3.5923888172912,3.66667750775217,391607.387604771,0.0,1.0
2003-08-26,13.79,13.8,13.5,13.78,121800,3.65871800520278,3.66137117271924,3.58177614722534,3.65606483768631,459073.915401936,0.0,1.0
2003-08-27,13.85,13.9,13.65,13.85,106600,3.67463701030156,3.68790284788387,3.62157365997229,3.67463701030156,401783.902970824,0.0,1.0
2003-08-28,13.83,13.9,13.66,13.88,92000,3.66933067526863,3.68790284788387,3.62422682748875,3.68259651285095,346755.338398835,0.0,1.0
2003-08-29,13.89,13.9,13.7,13.75,85300,3.68524968036741,3.68790284788387,3.63483949755461,3.64810533513692,321502.503971963,0.0,1.0
2003-09-02,13.98,13.98,13.81,13.89,142400,3.70912818801558,3.70912818801558,3.6640243402357,3.68524968036741,536716.958565153,0.0,1.0
2003-09-03,14.09,14.09,13.75,13.75,247800,3.73831303069667,3.73831303069667,3.64810533513692,3.64810533513692,933977.965817733,0.0,1.0
2003-09-04,14.08,14.15,13.91,14.09,177200,3.73565986318021,3.75423203579545,3.69055601540034,3.73831303069667,667880.934394278,0.0,1.0
2003-09-05,13.99,14.19,13.94,14.08,173800,3.71178135553204,3.76484470586131,3.69851551794972,3.73565986318021,655066.063192582,0.0,1.0
2003-09-08,14.0,14.05,13.91,14.0,135600,3.7144345230485,3.72770036063082,3.69055601540034,3.7144345230485,511087.216161762,0.0,1.0
2003-09-09,14.09,14.09,13.91,13.99,117100,3.73831303069667,3.73831303069667,3.69055601540034,3.71178135553204,441359.240505474,0.0,1.0
2003-09-10,13.86,14.05,13.7,14.05,192500,3.67729017781802,3.72770036063082,3.63483949755461,3.72770036063082,725547.85480191,0.0,1.0
2003-09-11,14.03,14.11,13.81,13.94,184800,3.72239402559789,3.7436193657296,3.6640243402357,3.69851551794972,696525.940609835,0.0,1.0
2003-09-12,13.99,14.05,13.86,14.0,204100,3.71178135553204,3.72770036063082,3.67729017781802,3.7144345230485,769269.180078286,0.0,1.0
2003-09-15,14.08,14.09,13.86,13.9,169400,3.73565986318021,3.73831303069667,3.67729017781802,3.68790284788387,638482.112225681,0.0,1.0
2003-09-16,14.03,14.04,13.75,14.0,119100,3.72239402559789,3.72504719311436,3.64810533513692,3.7144345230485,448897.400035884,0.0,1.0
2003-09-17,13.95,14.05,13.89,13.93,121700,3.70116868546619,3.72770036063082,3.68524968036741,3.69586235043326,458697.007425415,0.0,1.0
2003-09-18,14.09,14.13,13.9,13.98,155500,3.73831303069667,3.74892570076253,3.68790284788387,3.70912818801558,586091.903489336,0.0,1.0
2003-09-19,14.25,14.25,13.98,14.0,118200,3.78076371096008,3.78076371096008,3.70912818801558,3.7144345230485,445505.2282472,0.0,1.0
2003-09-22,14.4,14.44,14.12,14.19,163600,3.82056122370703,3.83117389377289,3.74627253324606,3.76484470586131,616621.449587494,0.0,1.0
2003-09-23,14.48,14.48,14.25,14.35,116000,3.84178656383874,3.84178656383874,3.78076371096008,3.80729538612472,437213.252763749,0.0,1.0
2003-09-24,14.3,14.48,14.29,14.43,147000,3.7940295485424,3.84178656383874,3.79137638102594,3.82852072625642,554054.725485096,0.0,1.0
2003-09-25,14.16,14.48,14.16,14.35,132000,3.75688520331192,3.84178656383874,3.75688520331192,3.80729538612472,497518.529007024,0.0,1.0
2003-09-26,14.15,14.4,14.15,14.2,119400,3.75423203579545,3.82056122370703,3.75423203579545,3.76749787337777,450028.123965445,0.0,1.0
2003-09-29,14.49,14.49,14.11,14.2,160800,3.8444397313552,3.8444397313552,3.7436193657296,3.76749787337777,606068.026244921,0.0,1.0
2003-09-30,14.41,14.58,14.15,14.3,157700,3.8232143912235,3.86831823900337,3.75423203579545,3.7940295485424,594383.878972785,0.0,1.0
2003-10-01,14.93,14.98,14.39,14.39,274800,3.96117910207958,3.9744449396619,3.81790805619057,3.81790805619057,1035743.11947826,0.0,1.0
2003-10-02,15.18,15.19,14.76,14.76,278500,4.02750828999116,4.03016145750763,3.91607525429971,3.91607525429971,1049688.71460952,0.0,1.0
2003-10-03,15.33,15.45,15.0,15.0,356800,4.06730580273811,4.09914381293567,3.97975127469483,3.97975127469483,1344807.66022505,0.0,1.0
2003-10-06,15.54,15.54,15.21,15.4,164900,4.12302232058384,4.12302232058384,4.03546779254055,4.08587797535335,621521.25328226,0.0,1.0
2003-10-07,15.39,15.6,15.28,15.29,178900,4.08322480783689,4.13894132568262,4.0540399651558,4.05669313267226,674288.369995126,0.0,1.0
2003-10-08,15.29,15.38,15.18,15.3,184300,4.05669313267226,4.08057164032043,4.02750828999116,4.05934630018872,694641.400727232,0.0,1.0
2003-10-09,15.29,15.49,15.1,15.26,196900,4.05669313267226,4.10975648300152,4.00628294985946,4.04873363012287,742131.805768811,0.0,1.0
2003-10-10,15.24,15.24,15.1,15.14,109000,4.04342729508994,4.04342729508994,4.00628294985946,4.01689561992531,410829.694407316,0.0,1.0
2003-10-13,15.42,15.43,15.25,15.35,131100,4.09118431038628,4.09383747790274,4.04608046260641,4.07261213777104,494126.35721834,0.0,1.0
2003-10-14,15.56,15.57,15.3,15.43,159400,4.12832865561677,4.13098182313323,4.05934630018872,4.09383747790274,600791.314573633,0.0,1.0
2003-10-15,15.4,15.65,15.4,15.6,132400,4.08587797535335,4.15220716326493,4.08587797535335,4.13894132568262,499026.160913107,0.0,1.0
2003-10-16,15.54,15.58,15.39,15.49,115600,4.12302232058384,4.13363499064969,4.08322480783689,4.10975648300152,435705.620857667,0.0,1.0
2003-10-17,15.2,15.53,15.2,15.51,197700,4.03281462502409,4.12036915306738,4.03281462502409,4.11506281803445,745147.069580975,0.0,1.0
2003-10-20,14.74,14.99,14.4,14.95,327900,3.99301711227714,4.06074128310952,3.90091223994511,4.04990541577634,1210424.56470809,0.31,1.0
2003-10-21,14.85,15.08,14.75,14.84,180600,4.02281574744339,4.08512198460918,3.99572607911044,4.02010678061009,666674.828869412,0.0,1.0
2003-10-22,14.62,14.95,14.62,14.95,149400,3.9605095102776,4.04990541577634,3.9605095102776,4.04990541577634,551501.768732504,0.0,1.0
2003-10-23,14.7,14.81,14.5,14.6,149800,3.98218124494396,4.01197988011021,3.92800190827806,3.95509157661101,552978.346426567,0.0,1.0
2003-10-24,14.53,14.75,14.44,14.6,182300,3.93612880877794,3.99572607911044,3.91174810727829,3.95509157661101,672950.284069181,0.0,1.0
2003-10-27,14.95,15.09,14.55,14.55,156900,4.04990541577634,4.08783095144247,3.94154674244453,3.94154674244453,579187.600496184,0.0,1.0
2003-10-28,14.79,15.0,14.69,15.0,152400,4.00656194644362,4.06345024994282,3.97947227811067,4.06345024994282,562576.101437976,0.0,1.0
2003-10-29,15.04,15.05,14.81,14.81,130700,4.074286117276,4.07699508410929,4.01197988011021,4.01197988011021,482471.761535062,0.0,1.0
2003-10-30,14.99,15.14,14.89,15.01,91700,4.06074128310952,4.10137578560895,4.03365161477657,4.06615921677611,338505.436363927,0.0,1.0
2003-10-31,14.89,15.06,14.73,15.01,186000,4.03365161477657,4.07970405094259,3.99030814544385,4.06615921677611,686608.627739262,0.0,1.0
2003-11-03,14.95,14.96,14.65,14.85,154700,4.04990541577634,4.05261438260964,3.96863641077749,4.02281574744339,571066.423178838,0.0,1.0
2003-11-04,15.19,15.19,14.94,15.0,152900,4.11492061977543,4.11492061977543,4.04719644894305,4.06345024994282,564421.823555554,0.0,1.0
2003-11-05,15.19,15.2,15.0,15.19,121800,4.11492061977543,4.11762958660872,4.06345024994282,4.11492061977543,449617.907842162,0.0,1.0
2003-11-06,15.3,15.32,15.16,15.22,115400,4.14471925494167,4.15013718860826,4.10679371927554,4.12304752027531,425992.664737156,0.0,1.0
2003-11-07,15.35,15.44,15.18,15.2,115000,4.15826408910815,4.18264479060781,4.11221165294213,4.11762958660872,424516.087043092,0.0,1.0
2003-11-10,15.37,15.44,15.25,15.35,117400,4.16368202277474,4.18264479060781,4.1311744207752,4.15826408910815,433375.55320747,0.0,1.0
2003-11-11,15.1,15.27,15.0,15.27,123000,4.09053991827577,4.13659235444179,4.06345024994282,4.13659235444179,454047.640924351,0.0,1.0
2003-11-12,15.47,15.47,15.1,15.15,120900,4.19077169110769,4.19077169110769,4.09053991827577,4.10408475244225,446295.608030521,0.0,1.0
2003-11-13,15.58,15.58,15.39,15.4,102600,4.22057032627394,4.22057032627394,4.16909995644133,4.17180892327463,378742.178527141,0.0,1.0
2003-11-14,15.4,15.73,15.4,15.58,118800,4.17180892327463,4.26120482877337,4.17180892327463,4.22057032627394,438543.57513669,0.0,1.0
2003-11-17,15.77,15.85,15.3,15.48,259900,4.27204069610655,4.29371243077291,4.14471925494167,4.19348065794099,959406.356717388,0.0,1.0
2003-11-18,15.65,15.94,15.6,15.7,207800,4.23953309410701,4.31809313227257,4.22598825994053,4.25307792827348,767082.112065691,0.0,1.0
2003-11-19,15.85,16.03,15.66,15.75,222700,4.29371243077291,4.34247383377222,4.2422420609403,4.26662276243996,822084.631169536,0.0,1.0
2003-11-20,15.82,15.95,15.7,15.95,161700,4.28558553027302,4.32080209910586,4.25307792827348,4.32080209910586,596906.53282494,0.0,1.0
2003-11-21,15.78,15.98,15.73,15.92,125200,4.27474966293984,4.32892899960575,4.26120482877337,4.31267519860598,462168.818241697,0.0,1.0
2003-11-24,16.15,16.15,15.68,15.68,154100,4.37498143577177,4.37498143577177,4.24765999460689,4.24765999460689,568851.556637743,0.0,1.0
2003-11-25,16.21,16.21,15.98,16.05,147600,4.39123523677154,4.39123523677154,4.32892899960575,4.34789176743882,544857.169109221,0.0,1.0
2003-11-26,16.39,16.39,16.05,16.11,106100,4.43999663977085,4.43999663977085,4.34789176743882,4.36414556843859,391662.233350192,0.0,1.0
2003-11-28,16.19,16.46,16.19,16.39,63100,4.38581730310495,4.45895940760392,4.38581730310495,4.43999663977085,232930.131238427,0.0,1.0
2003-12-01,16.4,16.42,16.18,16.19,162700,4.44270560660415,4.44812354027074,4.38310833627165,4.38581730310495,600597.977060096,0.0,1.0
2003-12-02,16.41,16.57,16.35,16.42,126600,4.44541457343744,4.48875804277017,4.42916077243767,4.44812354027074,467336.840170917,0.0,1.0
2003-12-03,16.19,16.58,16.18,16.49,126800,4.38581730310495,4.49146700960346,4.38310833627165,4.4670863081038,468075.129017948,0.0,1.0
2003-12-04,16.38,16.39,16.0,16.19,165100,4.43728767293756,4.43999663977085,4.33434693327234,4.38581730310495,609457.443224474,0.0,1.0
2003-12-05,16.55,16.58,16.3,16.3,155400,4.48334010910358,4.49146700960346,4.4156159382712,4.4156159382712,573650.434143448,0.0,1.0
2003-12-08,16.83,16.83,16.47,16.59,157300,4.55919118043584,4.55919118043584,4.46166837443721,4.49417597643676,580664.178190247,0.0,1.0
2003-12-09,16.51,16.81,16.5,16.73,121100,4.4725042417704,4.55377324676925,4.4697952749371,4.53210151210289,447033.896877551,0.0,1.0
2003-12-10,16.42,16.61,16.31,16.61,79200,4.44812354027074,4.49959391010335,4.41832490510449,4.49959391010335,292362.38342446,0.0,1.0
2003-12-11,16.77,16.86,16.42,16.42,115500,4.54293737943607,4.56731808093573,4.44812354027074,4.44812354027074,426361.809160671,0.0,1.0
2003-12-12,16.94,16.94,16.6,16.7,107200,4.58898981560209,4.58898981560209,4.49688494327005,4.523974611603,395722.822008865,0.0,1.0
2003-12-15,16.69,16.98,16.68,16.94,150400,4.52126564476971,4.59982568293527,4.51855667793641,4.58898981560209,555193.212967661,0.0,1.0
2003-12-16,16.98,16.98,16.57,16.9,127400,4.59982568293527,4.59982568293527,4.48875804277017,4.57815394826891,470289.995559043,0.0,1.0
2003-12-17,17.17,17.17,16.8,16.83,134000,4.65129605276788,4.65129605276788,4.55106427993596,4.55919118043584,494653.527511081,0.0,1.0
2003-12-18,17.13,17.27,16.88,16.97,139300,4.6404601854347,4.67838572110083,4.57273601460232,4.59711671610197,514218.181957415,0.0,1.0
2003-12-19,17.18,17.18,16.78,17.13,140400,4.65400501960117,4.65400501960117,4.54564634626937,4.6404601854347,518278.770616089,0.0,1.0
2003-12-22,17.18,17.18,16.9,17.18,135900,4.65400501960117,4.65400501960117,4.57815394826891,4.65400501960117,501667.271557881,0.0,1.0
2003-12-23,17.22,17.22,17.05,17.08,123000,4.66484088693435,4.66484088693435,4.61878845076834,4.62691535126822,454047.640924351,0.0,1.0
2003-12-24,17.2,17.24,17.1,17.15,43600,4.65942295326776,4.67025882060094,4.63233328493481,4.64587811910129,160946.968652859,0.0,1.0
2003-12-26,17.3,17.38,17.1,17.1,55700,4.68651262160072,4.70818435626708,4.63233328493481,4.63233328493481,205613.443898263,0.0,1.0
2003-12-29,17.4,17.59,17.3,17.31,116400,4.71360228993367,4.76507265976628,4.68651262160072,4.68922158843401,429684.108972312,0.0,1.0
2003-12-30,17.6,17.6,17.35,17.5,127800,4.76778162659957,4.76778162659957,4.70005745576719,4.74069195826662,471766.573253106,0.0,1.0
2003-12-31,17.23,17.5,17.23,17.5,186300,4.66754985376765,4.74069195826662,4.66754985376765,4.74069195826662,687716.061009809,0.0,1.0
2004-01-02,17.38,17.5,17.15,17.15,103800,4.70818435626708,4.74069195826662,4.64587811910129,4.64587811910129,383171.91160933,0.0,1.0
2004-01-05,17.45,17.46,17.35,17.38,131200,4.72714712410014,4.72985609093344,4.70005745576719,4.70818435626708,484317.483652641,0.0,1.0
2004-01-06,17.37,17.49,17.3,17.35,169200,4.70547538943378,4.73798299143333,4.68651262160072,4.70005745576719,624592.36458862,0.0,1.0
2004-01-07,18.09,18.2,17.69,18.2,631400,4.90052100143104,4.93031963659729,4.79216232809923,4.93031963659729,2330777.89007833,0.0,1.0
2004-01-08,17.91,18.15,17.9,18.1,268300,4.85175959843172,4.91677480243081,4.84905063159843,4.90322996826433,990414.488292711,0.0,1.0
2004-01-09,18.02,18.07,17.82,17.9,242500,4.88155823359797,4.89510306776445,4.82737889693207,4.84905063159843,895175.227025651,0.0,1.0
2004-01-12,18.43,18.43,18.09,18.1,235300,4.99262587376308,4.99262587376308,4.90052100143104,4.90322996826433,868596.828532517,0.0,1.0
2004-01-13,18.54,18.54,18.3,18.33,207000,5.02242450892932,5.02242450892932,4.95740930493024,4.96553620543012,764128.956677566,0.0,1.0
2004-01-14,18.31,18.33,18.18,18.23,181300,5.04409624359568,5.04960590634128,5.00828343574929,5.02205759261329,658116.506840009,0.31,1.0
2004-01-15,18.4,18.41,17.95,18.21,226200,5.06888972595088,5.07164455732368,4.94492231417491,5.01654792986769,821102.889394428,0.0,1.0
2004-01-16,18.38,18.52,18.25,18.32,199600,5.06338006320528,5.10194770242447,5.02756725535889,5.04685107496848,724545.255186242,0.0,1.0
2004-01-20,18.2,18.43,18.19,18.38,165500,5.01379309849489,5.07715422006928,5.01103826712209,5.06338006320528,600762.724114845,0.0,1.0
2004-01-21,18.16,18.22,18.05,18.2,2433300,5.00277377300369,5.01930276124049,4.9724706279029,5.01379309849489,8832845.53830002,0.0,1.0
2004-01-22,18.06,18.17,18.0,18.16,386400,4.9752254592757,5.00552860437649,4.9586964710389,5.00277377300369,1402626.6863926,0.0,1.0
2004-01-23,18.09,18.17,18.05,18.05,432900,4.9834899533941,5.00552860437649,4.9724706279029,4.9724706279029,1571421.04694451,0.0,1.0
2004-01-26,18.1,18.1,17.01,18.09,675500,4.9862447847669,4.9862447847669,4.68596816513176,4.9834899533941,2452055.71081316,0.0,1.0
2004-01-27,17.98,18.07,17.26,17.26,670100,4.9531868082933,4.9779802906485,4.75483894945175,4.75483894945175,2432453.78507165,0.0,1.0
2004-01-28,17.8,18.09,17.7,18.0,432300,4.90359984358292,4.9834899533941,4.87605152985492,4.9586964710389,1569243.05519545,0.0,1.0
2004-01-29,18.1,18.1,17.82,17.85,504700,4.9862447847669,4.9862447847669,4.90910950632851,4.91737400044691,1832054.05958164,0.0,1.0
2004-01-30,18.08,18.1,17.85,18.0,322900,4.9807351220213,4.9862447847669,4.91737400044691,4.9586964710389,1172122.55961742,0.0,1.0
2004-02-02,18.1,18.1,17.91,18.09,281600,4.9862447847669,4.9862447847669,4.93390298868371,4.9834899533941,1022204.12755734,0.0,1.0
2004-02-03,18.17,18.19,18.05,18.05,305200,5.00552860437649,5.01103826712209,4.9724706279029,4.9724706279029,1107871.80302025,0.0,1.0
2004-02-04,17.71,18.17,17.56,18.17,425000,4.87880636122772,5.00552860437649,4.83748389063573,5.00552860437649,1542744.15558193,0.0,1.0
2004-02-05,17.95,17.95,17.4,17.5,205700,4.94492231417491,4.94492231417491,4.79340658867094,4.82095490239893,746688.171301653,0.0,1.0
2004-02-06,18.19,18.2,17.8,17.85,242700,5.01103826712209,5.01379309849489,4.90359984358292,4.91737400044691,880997.662493492,0.0,1.0
2004-02-09,18.19,18.21,17.95,18.15,194400,5.01103826712209,5.01654792986769,4.94492231417491,5.00001894163089,705669.326694416,0.0,1.0
2004-02-10,18.3,18.32,17.81,17.95,416200,5.04134141222288,5.04685107496848,4.90635467495571,4.94492231417491,1510800.27659576,0.0,1.0
2004-02-11,18.3,18.4,18.18,18.25,356900,5.04134141222288,5.06888972595088,5.00828343574929,5.02756725535889,1295542.09206398,0.0,1.0
2004-02-12,18.32,18.35,18.1,18.25,398900,5.04685107496848,5.05511556908688,4.9862447847669,5.02756725535889,1448001.51449796,0.0,1.0
2004-02-13,18.26,18.38,18.14,18.3,167200,5.03032208673169,5.06338006320528,4.99726411025809,5.04134141222288,606933.700737172,0.0,1.0
2004-02-17,18.23,18.28,18.1,18.2,244800,5.02205759261329,5.03583174947729,4.9862447847669,5.01379309849489,888620.633615191,0.0,1.0
2004-02-18,18.0,18.24,17.93,18.2,409700,4.9586964710389,5.02481242398609,4.93941265142931,5.01379309849489,1487205.36598098,0.0,1.0
2004-02-19,18.01,18.03,17.78,17.93,253200,4.9614513024117,4.9669609651573,4.89809018083732,4.93941265142931,919112.518101987,0.0,1.0
2004-02-20,17.93,18.05,17.81,18.0,258600,4.93941265142931,4.9724706279029,4.90635467495571,4.9586964710389,938714.443843497,0.0,1.0
2004-02-23,17.63,17.85,17.53,17.75,283400,4.85676771024533,4.91737400044691,4.82921939651733,4.88982568671892,1028738.10280451,0.0,1.0
2004-02-24,17.82,17.84,17.3,17.63,375100,4.90910950632851,4.91461916907411,4.76585827494295,4.85676771024533,1361607.84178537,0.0,1.0
2004-02-25,18.25,18.25,17.7,17.7,382700,5.02756725535889,5.02756725535889,4.87605152985492,4.87605152985492,1389195.73727342,0.0,1.0
2004-02-26,18.5,18.55,18.15,18.25,707100,5.09643803967887,5.11021219654287,5.00001894163089,5.02756725535889,2566763.27626349,0.0,1.0
2004-02-27,18.55,18.63,17.0,17.0,370600,5.11021219654287,5.13225084752526,4.68321333375896,4.68321333375896,1345272.90366744,0.0,1.0
2004-03-01,18.54,18.61,18.35,18.5,256800,5.10745736517007,5.12674118477967,5.05511556908688,5.09643803967887,932180.468596327,0.0,1.0
2004-03-02,18.74,18.74,18.5,18.52,455500,5.16255399262606,5.16255399262606,5.09643803967887,5.10194770242447,1653458.73615898,0.0,1.0
2004-03-03,18.85,18.85,18.4,18.5,482800,5.19285713772685,5.19285713772685,5.06888972595088,5.09643803967887,1752557.36074107,0.0,1.0
2004-03-04,18.98,19.04,18.71,18.85,439400,5.22866994557324,5.24519893381004,5.15428949850766,5.19285713772685,1595015.95755929,0.0,1.0
2004-03-05,19.17,19.36,18.85,18.99,283700,5.28101174165643,5.33335353773962,5.19285713772685,5.23142477694604,1029827.09867904,0.0,1.0
2004-03-08,19.02,19.22,18.87,19.07,201900,5.23968927106444,5.29478589852043,5.19836680047245,5.25346342792844,732894.223557627,0.0,1.0
2004-03-09,18.81,19.05,18.65,18.95,172400,5.18183781223565,5.24795376518284,5.13776051027086,5.22040545145484,625809.629228999,0.0,1.0
2004-03-10,18.49,18.88,18.37,18.61,244300,5.09368320830607,5.20112163184525,5.06062523183248,5.12674118477967,886805.640490977,0.0,1.0
2004-03-11,18.31,18.55,18.05,18.3,205900,5.04409624359568,5.11021219654287,4.9724706279029,5.04134141222288,747414.168551339,0.0,1.0
2004-03-12,18.56,18.56,18.1,18.15,201300,5.11296702791567,5.11296702791567,4.9862447847669,5.00001894163089,730716.23180857,0.0,1.0
2004-03-15,18.24,18.47,18.16,18.4,290900,5.02481242398609,5.08817354556047,5.00277377300369,5.06888972595088,1055962.99966772,0.0,1.0
2004-03-16,18.36,18.47,18.08,18.28,214100,5.05787040045968,5.08817354556047,4.9807351220213,5.03583174947729,777180.055788449,0.0,1.0
2004-03-17,18.74,19.06,18.2,18.39,398000,5.16255399262606,5.25070859655564,5.01379309849489,5.06613489457808,1444734.52687437,0.0,1.0
2004-03-18,19.03,19.09,18.52,18.8,258100,5.24244410243724,5.25897309067404,5.10194770242447,5.17908298086285,936899.450719284,0.0,1.0
2004-03-19,19.1,19.2,18.7,19.03,268300,5.26172792204684,5.28927623577483,5.15153466713486,5.24244410243724,973925.310453249,0.0,1.0
2004-03-22,19.03,19.09,18.6,19.03,233100,5.24244410243724,5.25897309067404,5.12398635340687,5.24244410243724,846149.794508582,0.0,1.0
2004-03-23,19.32,19.5,18.9,19.5,537700,5.32233421224842,5.37192117695881,5.20663129459085,5.37192117695881,1951843.60577977,0.0,1.0
2004-03-24,19.19,19.31,19.03,19.2,226900,5.28652140440203,5.31957938087562,5.24244410243724,5.28927623577483,823643.879768328,0.0,1.0
2004-03-25,19.29,19.41,19.13,19.19,269000,5.31406971813002,5.34712769460362,5.26999241616523,5.28652140440203,976466.300827151,0.0,1.0
2004-03-26,19.18,19.38,19.07,19.2,164900,5.28376657302923,5.33886320048522,5.25346342792844,5.28927623577483,598584.732365788,0.0,1.0
2004-03-29,19.38,19.41,19.18,19.19,194800,5.33886320048522,5.34712769460362,5.28376657302923,5.28652140440203,707121.321193787,0.0,1.0
2004-03-30,19.5,19.55,19.29,19.38,210200,5.37192117695881,5.38569533382281,5.31406971813002,5.33886320048522,763023.10941958,0.0,1.0
2004-03-31,19.5,19.55,19.25,19.3,268300,5.37192117695881,5.38569533382281,5.30305039263883,5.31682454950282,973925.310453251,0.0,1.0
2004-04-01,19.71,19.73,19.46,19.51,153400,5.4297726357876,5.4352822985332,5.36090185146761,5.37467600833161,556839.890508865,0.0,1.0
2004-04-02,20.05,20.05,19.78,19.95,440000,5.52343690246278,5.52343690246278,5.44905645539719,5.49588858873478,1597193.94930835,0.0,1.0
2004-04-05,18.63,20.0,18.39,20.0,984300,5.13225084752526,5.50966274559878,5.06613489457808,5.50966274559878,3572995.46432775,0.0,1.0
2004-04-06,17.24,18.31,15.9,18.2,2050400,4.74932928670615,5.04409624359568,4.38018188275103,5.01379309849489,7442923.80377691,0.0,1.0
2004-04-07,17.94,17.95,16.6,16.9,691600,4.94216748280211,4.94492231417491,4.57302007884699,4.65566502003097,2510498.48941285,0.0,1.0
2004-04-08,17.6,18.0,17.51,18.0,333900,4.84850321612693,4.9586964710389,4.82370973377173,4.9586964710389,1212052.40835013,0.0,1.0
2004-04-12,16.14,17.45,15.75,17.2,854000,4.44629783569822,4.80718074553494,4.33885941215904,4.73830996121495,3100008.25615757,0.0,1.0
2004-04-13,15.66,16.08,15.5,15.85,721600,4.31406592980385,4.42976884746142,4.26998862783906,4.36640772588703,2619398.07686569,0.0,1.0
2004-04-14,15.12,15.74,14.9,15.0,661600,4.16530503567268,4.33610458078624,4.10469874547109,4.13224705919909,2401598.90196001,0.0,1.0
2004-04-15,16.04,16.17,15.25,15.25,558500,4.41874952197022,4.45456232981662,4.20111784351907,4.20111784351907,2027347.31974708,0.0,1.0
2004-04-16,16.0,16.25,15.55,15.81,410200,4.49312996903581,4.56333512480199,4.36676068865667,4.43977405065351,1460718.92983955,0.31,1.0
2004-04-19,15.94,16.14,15.65,15.8,221600,4.47628073165192,4.53244485626487,4.39484275096315,4.43696584442286,789115.833379924,0.0,1.0
2004-04-20,15.17,15.94,15.1,15.8,363800,4.26004885189207,4.47628073165192,4.24039140827754,4.43696584442286,1295488.89974556,0.0,1.0
2004-04-21,15.11,15.12,14.8,14.8,526700,4.24319961450819,4.24600782073884,4.15614522135812,4.15614522135812,1875574.50108847,0.0,1.0
2004-04-22,15.23,15.4,15.01,15.16,323700,4.27689808927596,4.32463759519696,4.21511755220171,4.25724064566143,1152693.11942726,0.0,1.0
2004-04-23,15.18,15.34,14.92,15.2,315700,4.26285705812272,4.30778835781308,4.18984369612589,4.26847347058401,1124205.18320416,0.0,1.0
2004-04-26,15.25,15.45,15.12,15.17,285800,4.28251450173725,4.3386786263502,4.24600782073884,4.26004885189207,1017731.52157032,0.0,1.0
2004-04-27,15.4,15.49,15.25,15.49,401800,4.32463759519696,4.34991145127279,4.28251450173725,4.34991145127279,1430806.5968053,0.0,1.0
2004-04-28,15.25,15.48,15.2,15.48,329300,4.28251450173725,4.34710324504214,4.26847347058401,4.34710324504214,1172634.67478343,0.0,1.0
2004-04-29,14.97,15.5,14.87,15.35,329400,4.20388472727913,4.35271965750344,4.17580266497265,4.31059656404373,1172990.77398622,0.0,1.0
2004-04-30,14.95,15.2,14.76,14.92,256200,4.19826831481783,4.26847347058401,4.14491239643553,4.18984369612589,912326.15754484,0.0,1.0
2004-05-03,15.07,15.07,14.25,14.94,471900,4.2319667895856,4.2319667895856,4.00169387867251,4.19546010858718,1680432.13796023,0.0,1.0
2004-05-04,15.35,15.77,15.05,15.07,440900,4.31059656404373,4.42854122573092,4.2263503771243,4.2319667895856,1570041.3850957,0.0,1.0
2004-05-05,15.51,15.73,15.35,15.45,367600,4.35552786373408,4.41730840080833,4.31059656404373,4.3386786263502,1309020.66945153,0.0,1.0
2004-05-06,15.43,15.59,15.08,15.35,301300,4.3330622138889,4.37799351357926,4.23477499581625,4.31059656404373,1072926.89800258,0.0,1.0
2004-05-07,14.81,15.45,14.8,15.33,301800,4.15895342758877,4.3386786263502,4.15614522135812,4.30498015158243,1074707.39401652,0.0,1.0
2004-05-10,14.52,14.78,13.5,14.71,732600,4.07751544689999,4.15052880889682,3.79107841137396,4.13087136528229,2608782.75963056,0.0,1.0
2004-05-11,14.79,14.9,14.52,14.52,255600,4.15333701512747,4.18422728366459,4.07751544689999,4.07751544689999,910189.562328107,0.0,1.0
2004-05-12,14.88,14.91,14.53,14.69,307800,4.1786108712033,4.18703548989524,4.08032365313064,4.125254952821,1096073.34618385,0.0,1.0
2004-05-13,15.02,15.15,14.88,14.88,314200,4.21792575843236,4.25443243943078,4.1786108712033,4.1786108712033,1118863.69516233,0.0,1.0
2004-05-14,15.1,15.35,15.05,15.05,236900,4.24039140827754,4.31059656404373,4.2263503771243,4.2263503771243,843599.011406606,0.0,1.0
2004-05-17,15.15,15.34,14.72,15.15,207400,4.25443243943078,4.30778835781308,4.13367957151294,4.25443243943078,738549.746583917,0.0,1.0
2004-05-18,15.46,15.46,15.12,15.15,247300,4.34148683258085,4.34148683258085,4.24600782073884,4.25443243943078,880633.328496638,0.0,1.0
2004-05-19,15.08,15.79,15.01,15.45,218100,4.23477499581625,4.43415763819221,4.21511755220171,4.3386786263502,776652.361282316,0.0,1.0
2004-05-20,15.44,15.45,15.11,15.11,171300,4.33587042011955,4.3386786263502,4.24319961450819,4.24319961450819,609997.934377171,0.0,1.0
2004-05-21,15.52,15.68,15.51,15.65,171000,4.35833606996473,4.40326736965509,4.35552786373408,4.39484275096315,608929.636768804,0.0,1.0
2004-05-24,15.78,15.9,15.6,15.85,138300,4.43134943196156,4.46504790672933,4.38080171980991,4.45100687557609,492485.197456875,0.0,1.0
2004-05-25,16.15,16.18,15.71,15.78,209300,4.53525306249552,4.54367768118746,4.41169198834703,4.43134943196156,745315.631436904,0.0,1.0
2004-05-26,16.43,16.43,16.03,16.2,152100,4.61388283695364,4.61388283695364,4.50155458772775,4.54929409364875,541626.887441726,0.0,1.0
2004-05-27,16.33,16.5,16.23,16.43,142400,4.58580077464717,4.63354028056817,4.5577187123407,4.61388283695364,507085.264771214,0.0,1.0
2004-05-28,16.28,16.5,16.28,16.33,181500,4.57175974349393,4.63354028056817,4.57175974349393,4.58580077464717,646320.053061625,0.0,1.0
2004-06-01,16.35,16.45,16.13,16.4,236400,4.59141718710846,4.61949924941494,4.52963665003422,4.6054582182617,841818.515392663,0.0,1.0
2004-06-02,16.43,16.5,16.25,16.48,127400,4.61388283695364,4.63354028056817,4.56333512480199,4.62792386810688,453670.384352899,0.0,1.0
2004-06-03,16.4,16.53,16.27,16.48,166200,4.6054582182617,4.64196489926012,4.56895153726328,4.62792386810688,591836.875034943,0.0,1.0
2004-06-04,16.3,16.54,16.28,16.45,121700,4.57737615595523,4.64477310549076,4.57175974349393,4.61949924941494,433372.729793938,0.0,1.0
2004-06-07,16.45,16.6,16.31,16.5,135100,4.61949924941494,4.66162234287465,4.58018436218587,4.63354028056817,481090.022967634,0.0,1.0
2004-06-08,16.39,16.49,16.33,16.45,149500,4.60265001203105,4.63073207433753,4.58580077464717,4.61949924941494,532368.308169218,0.0,1.0
2004-06-09,16.46,16.52,16.33,16.36,223900,4.62230745564558,4.63915669302947,4.58580077464717,4.59422539333911,797306.115044066,0.0,1.0
2004-06-10,16.41,16.52,16.36,16.46,197900,4.60826642449235,4.63915669302947,4.59422539333911,4.62230745564558,704720.322318984,0.0,1.0
2004-06-14,15.98,16.43,15.86,16.35,256900,4.48751355657451,4.61388283695364,4.45381508180674,4.59141718710846,914818.851964361,0.0,1.0
2004-06-15,16.43,16.49,16.08,16.08,181000,4.61388283695364,4.63073207433753,4.51559561888098,4.51559561888098,644539.557047682,0.0,1.0
2004-06-16,16.69,16.69,16.3,16.37,176500,4.68689619895047,4.68689619895047,4.57737615595523,4.59703359956976,628515.092922187,0.0,1.0
2004-06-17,16.79,16.85,16.6,16.75,135700,4.71497826125695,4.73182749864083,4.66162234287465,4.70374543633436,483226.618184366,0.0,1.0
2004-06-18,16.97,16.98,16.87,16.9,191700,4.7655259734086,4.76833417963925,4.73744391110213,4.74586852979407,682642.17174608,0.0,1.0
2004-06-21,16.96,17.07,16.8,17.0,115200,4.76271776717795,4.79360803571508,4.7177864674876,4.77395059210054,410226.281612668,0.0,1.0
2004-06-22,17.01,17.05,16.85,16.9,235800,4.77675879833119,4.78799162325378,4.73182749864083,4.74586852979407,839681.92017593,0.0,1.0
2004-06-23,17.29,17.29,16.87,17.0,198900,4.85538857278932,4.85538857278932,4.73744391110213,4.77395059210054,708281.314346872,0.0,1.0
2004-06-24,17.05,17.23,17.01,17.05,361900,4.78799162325378,4.83853933540543,4.77675879833119,4.78799162325378,1288723.01489257,0.0,1.0
2004-06-25,16.82,17.02,16.78,17.02,1147700,4.72340287994889,4.77956700456184,4.7121700550263,4.77956700456184,4086950.55040676,0.0,1.0
2004-06-28,16.74,16.85,16.7,16.75,292200,4.70093723010371,4.73182749864083,4.68970440518112,4.70374543633436,1040521.8705488,0.0,1.0
2004-06-29,16.65,16.8,16.45,16.74,317100,4.67566337402788,4.7177864674876,4.61949924941494,4.70093723010371,1129190.5720432,0.0,1.0
2004-06-30,16.79,16.89,16.6,16.7,137000,4.71497826125695,4.74306032356342,4.66162234287465,4.68970440518112,487855.90782062,0.0,1.0
2004-07-01,16.94,16.95,16.7,16.74,159900,4.75710135471666,4.75990956094731,4.68970440518112,4.70093723010371,569402.62525925,0.0,1.0
2004-07-02,17.39,17.42,16.99,16.99,182600,4.88347063509579,4.89189525378773,4.7711423858699,4.7711423858699,650237.144292302,0.0,1.0
2004-07-06,17.28,17.45,17.14,17.45,128400,4.85258036655867,4.90031987247967,4.81326547932961,4.90031987247967,457231.376380786,0.0,1.0
2004-07-07,17.41,17.49,17.21,17.24,156000,4.88908704755709,4.91155269740226,4.83292292294414,4.84134754163608,555514.756350487,0.0,1.0
2004-07-08,17.11,17.49,17.11,17.47,309700,4.80484086063766,4.91155269740226,4.80484086063766,4.90593628494097,1102839.23103683,0.0,1.0
2004-07-09,17.3,17.35,17.14,17.2,119100,4.85819677901996,4.8722378101732,4.81326547932961,4.83011471671349,424114.15052143,0.0,1.0
2004-07-12,17.07,17.22,16.99,17.21,245900,4.79360803571508,4.83573112917479,4.7711423858699,4.83292292294414,875647.939657595,0.0,1.0
2004-07-13,17.08,17.27,17.02,17.25,120200,4.79641624194572,4.84977216032802,4.77956700456184,4.84415574786673,428031.241752107,0.0,1.0
2004-07-14,17.23,17.23,17.02,17.12,188300,4.83853933540543,4.83853933540543,4.77956700456184,4.80764906686831,670534.798851262,0.0,1.0
2004-07-15,17.38,17.47,17.2,17.29,150800,4.88066242886514,4.90593628494097,4.83011471671349,4.85538857278932,536997.597805472,0.0,1.0
2004-07-16,17.27,17.27,16.95,17.15,204600,4.93682655347809,4.93682655347809,4.84535090222662,4.90252318425879,715731.444425695,0.31,1.0
2004-07-19,17.36,17.36,17.11,17.26,133100,4.96255408039257,4.96255408039257,4.89108872785235,4.93396793937648,465610.240728543,0.0,1.0
2004-07-20,17.31,17.4,17.22,17.38,297400,4.94826100988453,4.973988536799,4.92253348297005,4.96827130859579,1040364.27943402,0.0,1.0
2004-07-21,16.98,17.42,16.9,17.23,218300,4.85392674453144,4.97970576500222,4.83105783171857,4.92539209707166,763656.765973261,0.0,1.0
2004-07-22,16.59,17.2,16.55,16.9,226500,4.74244079456871,4.91681625476683,4.73100633816227,4.83105783171857,792341.994928738,0.0,1.0
2004-07-23,16.58,16.7,16.37,16.51,177700,4.7395821804671,4.7738855496864,4.67955128433332,4.71957188175584,621629.900657116,0.0,1.0
2004-07-26,16.56,16.63,16.35,16.51,178000,4.73386495226388,4.75387525097514,4.6738340561301,4.71957188175584,622679.360253048,0.0,1.0
2004-07-27,16.75,16.87,16.5,16.5,244300,4.78817862019444,4.82248198941375,4.71671326765423,4.71671326765423,854609.930954044,0.0,1.0
2004-07-28,16.8,16.95,16.45,16.63,457200,4.80247169070249,4.84535090222662,4.70242019714618,4.75387525097514,1599376.42420053,0.0,1.0
2004-07-29,16.96,17.01,16.74,16.95,144400,4.84820951632822,4.86250258683627,4.78532000609283,4.84535090222662,505139.885508653,0.0,1.0
2004-07-30,16.7,17.04,16.51,16.96,139600,4.7738855496864,4.87107842914109,4.71957188175584,4.84820951632822,488348.531973739,0.0,1.0
2004-08-02,17.28,17.28,16.5,16.71,187500,4.9396851675797,4.9396851675797,4.71671326765423,4.77674416378801,655912.247457565,0.0,1.0
2004-08-03,17.02,17.26,16.8,16.85,266400,4.86536120093788,4.93396793937648,4.80247169070249,4.81676476121053,931920.121187708,0.0,1.0
2004-08-04,17.06,17.12,16.88,17.09,257200,4.87679565734431,4.89394734195396,4.82534060351535,4.88537149964914,899736.693579124,0.0,1.0
2004-08-05,16.65,17.08,16.64,16.95,130000,4.75959247917836,4.88251288554753,4.75673386507675,4.84535090222662,454765.824903912,0.0,1.0
2004-08-06,16.72,16.91,16.51,16.52,168800,4.77960277788962,4.83391644582018,4.71957188175584,4.72243049585745,590495.932644463,0.0,1.0
2004-08-09,16.41,16.87,16.41,16.87,174800,4.69098574073975,4.82248198941375,4.69098574073975,4.82248198941375,611485.124563106,0.0,1.0
2004-08-10,16.65,16.77,16.55,16.55,116700,4.75959247917836,4.79389584839766,4.73100633816227,4.73100633816227,408239.782817588,0.0,1.0
2004-08-11,16.52,16.65,16.1,16.65,155100,4.72243049585745,4.75959247917836,4.60236870358988,4.75959247917836,542570.611096897,0.0,1.0
2004-08-12,16.4,16.55,16.28,16.4,111800,4.68812712663814,4.73100633816227,4.65382375741884,4.68812712663814,391098.609417364,0.0,1.0
2004-08-13,16.45,16.59,16.37,16.4,72600,4.70242019714618,4.74244079456871,4.67955128433332,4.68812712663814,253969.222215569,0.0,1.0
2004-08-16,16.73,16.82,16.4,16.4,117900,4.78246139199123,4.8081889189057,4.68812712663814,4.68812712663814,412437.621201317,0.0,1.0
2004-08-17,16.9,16.96,16.78,16.88,100100,4.83105783171857,4.84820951632822,4.79675446249927,4.82534060351535,350169.685176012,0.0,1.0
2004-08-18,17.25,17.25,16.82,16.93,149900,4.93110932527487,4.93110932527487,4.8081889189057,4.8396336740234,524379.978100742,0.0,1.0
2004-08-19,17.06,17.25,17.0,17.25,126700,4.87679565734431,4.93110932527487,4.85964397273466,4.93110932527487,443221.769348659,0.0,1.0
2004-08-20,17.29,17.33,17.1,17.2,203600,4.94254378168131,4.95397823808774,4.88823011375074,4.91681625476683,712233.245772588,0.0,1.0
2004-08-23,17.3,17.4,17.11,17.39,111600,4.94540239578292,4.973988536799,4.89108872785235,4.9711299226974,390398.969686743,0.0,1.0
2004-08-24,17.4,17.42,17.22,17.38,127400,4.973988536799,4.97970576500222,4.92253348297005,4.96827130859579,445670.508405834,0.0,1.0
2004-08-25,17.38,17.4,17.21,17.4,133900,4.96827130859579,4.973988536799,4.91967486886844,4.973988536799,468408.799651029,0.0,1.0
2004-08-26,17.22,17.34,17.17,17.3,165200,4.92253348297005,4.95683685218935,4.90824041246201,4.94540239578292,577902.417493278,0.0,1.0
2004-08-27,17.36,17.46,17.2,17.32,144500,4.96255408039257,4.99114022140866,4.91681625476683,4.95111962398614,505489.705373963,0.0,1.0
2004-08-30,17.43,17.43,17.2,17.3,121000,4.98256437910383,4.98256437910383,4.91681625476683,4.94540239578292,423282.037025949,0.0,1.0
2004-08-31,17.5,17.5,17.33,17.45,145500,5.00257467781509,5.00257467781509,4.95397823808774,4.98828160730705,508987.90402707,0.0,1.0
2004-09-01,17.72,17.85,17.4,17.4,358400,5.06546418805048,5.10262617137139,4.973988536799,4.973988536799,1253754.39727355,0.0,1.0
2004-09-02,17.95,17.95,17.64,17.64,160800,5.13121231238748,5.13121231238748,5.04259527523761,5.04259527523761,562510.343419607,0.0,1.0
2004-09-03,18.0,18.02,17.87,17.95,116600,5.14550538289552,5.15122261109874,5.10834339957461,5.13121231238748,407889.962952278,0.0,1.0
2004-09-07,18.2,18.2,17.94,18.0,128600,5.20267766492769,5.20267766492769,5.12835369828587,5.14550538289552,449868.346789562,0.0,1.0
2004-09-08,17.99,18.24,17.92,18.11,134100,5.14264676879391,5.21411212133413,5.12263647008265,5.17695013801322,469108.439381651,0.0,1.0
2004-09-09,17.94,18.03,17.72,17.99,177200,5.12835369828587,5.15408122520035,5.06546418805048,5.14264676879391,619880.801330563,0.0,1.0
2004-09-10,17.78,17.95,17.62,17.92,175900,5.08261587266013,5.13121231238748,5.03687804703439,5.12263647008265,615333.143081524,0.0,1.0
2004-09-13,17.81,17.82,17.65,17.72,172400,5.09119171496496,5.09405032906657,5.04545388933922,5.06546418805048,603089.447795649,0.0,1.0
2004-09-14,17.55,17.81,17.32,17.81,132100,5.01686774832313,5.09119171496496,4.95111962398614,5.09119171496496,462112.042075437,0.0,1.0
2004-09-15,17.77,17.82,17.4,17.55,112100,5.07975725855852,5.09405032906657,4.973988536799,5.01686774832313,392148.069013296,0.0,1.0
2004-09-16,17.97,18.0,17.78,17.87,175300,5.13692954059069,5.14550538289552,5.08261587266013,5.10834339957461,613234.22388966,0.0,1.0
2004-09-17,17.8,18.02,17.73,18.0,170200,5.08833310086335,5.15122261109874,5.06832280215209,5.14550538289552,595393.410758814,0.0,1.0
2004-09-20,17.71,17.79,17.57,17.7,118800,5.06260557394887,5.08547448676174,5.02258497652635,5.05974695984726,415585.999989113,0.0,1.0
2004-09-21,17.77,17.95,17.58,17.72,117800,5.07975725855852,5.13121231238748,5.02544359062796,5.06546418805048,412087.801336006,0.0,1.0
2004-09-22,17.53,17.72,17.51,17.72,161500,5.01115052011992,5.06546418805048,5.0054332919167,5.06546418805048,564959.082476782,0.0,1.0
2004-09-23,17.45,17.66,17.44,17.51,110900,4.98828160730705,5.04831250344083,4.98542299320544,5.0054332919167,387950.230629568,0.0,1.0
2004-09-24,17.5,17.63,17.47,17.6,94200,5.00257467781509,5.039736661136,4.99399883551026,5.03116081883118,329530.313122681,0.0,1.0
2004-09-27,17.49,17.54,17.2,17.42,164200,4.99971606371348,5.01400913422152,4.91681625476683,4.97970576500222,574404.218840172,0.0,1.0
2004-09-28,17.78,17.78,17.4,17.42,127800,5.08261587266013,5.08261587266013,4.973988536799,4.97970576500222,447069.787867077,0.0,1.0
2004-09-29,17.7,17.86,17.67,17.79,119600,5.05974695984726,5.105484785473,5.05117111754244,5.08547448676174,418384.558911599,0.0,1.0
2004-09-30,17.82,17.97,17.62,17.62,118300,5.09405032906657,5.13692954059069,5.03687804703439,5.03687804703439,413836.900662559,0.0,1.0
2004-10-01,18.32,18.32,17.85,17.89,209600,5.236981034147,5.236981034147,5.10262617137139,5.11406062777783,733222.43769123,0.0,1.0
2004-10-04,18.38,18.44,18.09,18.26,164500,5.25413271875665,5.2712844033663,5.17123290981,5.21982934953735,575453.678436104,0.0,1.0
2004-10-05,18.27,18.45,18.17,18.4,145100,5.22268796363895,5.27414301746791,5.19410182262287,5.25984994695987,507588.624565828,0.0,1.0
2004-10-06,18.3,18.4,18.23,18.3,163200,5.23126380594378,5.25984994695987,5.21125350723252,5.23126380594378,570906.020187065,0.0,1.0
2004-10-07,18.21,18.37,18.18,18.3,152400,5.2055362790293,5.25127410465504,5.19696043672448,5.23126380594378,533125.474733509,0.0,1.0
2004-10-08,18.31,18.37,18.21,18.25,168500,5.23412242004539,5.25127410465504,5.2055362790293,5.21697073543574,589446.473048532,0.0,1.0
2004-10-11,18.25,18.33,18.22,18.33,130300,5.21697073543574,5.2398396482486,5.20839489313091,5.2398396482486,455815.284499844,0.0,1.0
2004-10-12,18.35,18.37,18.07,18.25,161000,5.24555687645182,5.25127410465504,5.16551568160678,5.21697073543574,563209.983150229,0.0,1.0
2004-10-13,18.29,18.4,18.21,18.39,155000,5.22840519184217,5.25984994695987,5.2055362790293,5.25699133285826,542220.791231587,0.0,1.0
2004-10-14,18.45,18.45,18.25,18.3,347900,5.27414301746791,5.27414301746791,5.21697073543574,5.23126380594378,1217023.31141593,0.0,1.0
2004-10-15,18.59,18.66,18.41,18.49,322100,5.31416361489043,5.33417391360169,5.26270856106147,5.28557747387434,1126769.78616577,0.0,1.0
2004-10-18,18.9,18.9,18.61,18.67,230200,5.4027806520403,5.4027806520403,5.31988084309365,5.3370325277033,805285.329945234,0.0,1.0
2004-10-19,18.35,18.65,18.25,18.25,215600,5.3370325277033,5.42428646548591,5.30794788177576,5.30794788177576,741284.595786885,0.32,1.0
2004-10-20,18.35,18.44,17.93,18.25,188000,5.3370325277033,5.36320870903808,5.21487701480764,5.30794788177576,646389.165157395,0.0,1.0
2004-10-21,18.63,18.67,18.3,18.4,248200,5.41846953630041,5.43010339467142,5.32249020473953,5.35157485066707,853371.227617369,0.0,1.0
2004-10-22,18.32,18.8,18.31,18.63,224100,5.32830713392504,5.46791343437722,5.32539866933228,5.41846953630041,770509.637828576,0.0,1.0
2004-10-25,18.49,18.49,18.24,18.32,249400,5.37775103200185,5.37775103200185,5.30503941718301,5.32830713392504,857497.115905609,0.0,1.0
2004-10-26,18.76,18.77,18.2,18.45,156600,5.45627957600621,5.45918804059896,5.29340555881199,5.36611717363084,538428.421615149,0.0,1.0
2004-10-27,18.98,18.98,18.6,18.67,210400,5.52026579704679,5.52026579704679,5.40974414252215,5.43010339467142,723405.746537851,0.0,1.0
2004-10-28,19.04,19.04,18.73,18.9,191600,5.53771658460331,5.53771658460331,5.44755418222794,5.49699808030476,658766.830022112,0.0,1.0
2004-10-29,18.76,19.14,18.73,18.93,272700,5.45627957600621,5.56680123053085,5.44755418222794,5.50572347408302,937608.113502243,0.0,1.0
2004-11-01,19.06,19.06,18.58,18.73,154400,5.54353351378882,5.54353351378882,5.40392721333664,5.44755418222794,530864.293086712,0.0,1.0
2004-11-02,18.5,18.79,18.36,18.7,548100,5.38065949659461,5.46500496978447,5.33994099229605,5.43882878844968,1884499.47565302,0.0,1.0
2004-11-03,19.0,19.0,18.39,18.39,277500,5.5260827262323,5.5260827262323,5.34866638607431,5.34866638607431,954111.666655198,0.0,1.0
2004-11-04,19.11,19.11,18.83,18.87,342200,5.55807583675259,5.55807583675259,5.47663882815548,5.4882726865265,1176565.81019607,0.0,1.0
2004-11-05,18.65,19.14,18.55,19.08,399300,5.42428646548591,5.56680123053085,5.39520181955838,5.54935044297433,1372889.32791143,0.0,1.0
2004-11-08,18.77,18.79,18.43,18.6,220700,5.45918804059896,5.46500496978447,5.36030024444533,5.40974414252215,758819.6210119,0.0,1.0
2004-11-09,18.87,18.87,18.64,18.65,303700,5.4882726865265,5.4882726865265,5.42137800089316,5.42428646548591,1044193.56094841,0.0,1.0
2004-11-10,19.06,19.15,18.83,18.85,319000,5.54353351378882,5.56970969512361,5.47663882815548,5.48245575734099,1096798.63662345,0.0,1.0
2004-11-11,19.37,19.38,19.01,19.02,198900,5.63369591616419,5.63660438075694,5.52899119082505,5.53189965541781,683865.983775564,0.0,1.0
2004-11-12,19.87,19.87,19.3,19.41,309300,5.77911914580188,5.77911914580188,5.61333666401491,5.64532977453521,1063447.70629352,0.0,1.0
2004-11-15,20.04,20.04,19.75,19.8,238700,5.8285630438787,5.8285630438787,5.74421757068884,5.75875989365261,820707.94533548,0.0,1.0
2004-11-16,19.88,20.05,19.81,19.9,177500,5.78202761039464,5.83147150847145,5.76166835824536,5.78784453958014,610287.642635307,0.0,1.0
2004-11-17,19.3,20.2,19.26,20.0,283700,5.61333666401491,5.87509847736276,5.6017028056439,5.81692918550768,975428.756144432,0.0,1.0
2004-11-18,19.15,19.5,18.89,19.2,210800,5.56970969512361,5.67150595586999,5.49408961571201,5.58425201808738,724781.04263393,0.0,1.0
2004-11-19,18.9,19.12,18.81,19.08,144400,5.49699808030476,5.56098430134534,5.47082189896997,5.54935044297433,496481.890684723,0.0,1.0
2004-11-22,19.18,19.19,18.81,18.9,142400,5.57843508890187,5.58134355349462,5.47082189896997,5.49699808030476,489605.410204325,0.0,1.0
2004-11-23,19.38,19.38,19.0,19.18,125200,5.63660438075694,5.63660438075694,5.5260827262323,5.57843508890187,430467.678072904,0.0,1.0
2004-11-24,19.64,19.64,19.31,19.32,84000,5.71222446016854,5.71222446016854,5.61624512860767,5.61915359320042,288812.180176709,0.0,1.0
2004-11-26,19.5,19.69,19.43,19.64,41700,5.67150595586999,5.72676678313231,5.65114670372071,5.71222446016854,143374.618016295,0.0,1.0
2004-11-29,19.55,19.67,19.32,19.5,184300,5.68604827883376,5.72094985394681,5.61915359320042,5.67150595586999,633667.67626866,0.0,1.0
2004-11-30,19.68,19.68,19.35,19.5,117800,5.72385831853956,5.72385831853956,5.62787898697868,5.67150595586999,405024.700295432,0.0,1.0
2004-12-01,20.31,20.34,19.64,19.64,206500,5.90709158788305,5.91581698166131,5.71222446016854,5.71222446016854,709996.609601076,0.0,1.0
2004-12-02,19.98,20.28,19.91,20.14,138400,5.81111225632217,5.89836619410479,5.7907530041729,5.85764768980624,475852.44924353,0.0,1.0
2004-12-03,20.12,20.25,19.89,19.89,211200,5.85183076062073,5.88964080032653,5.78493607498739,5.78493607498739,726156.33873001,0.0,1.0
2004-12-06,20.17,20.3,20.0,20.19,136100,5.8663730835845,5.9041831232903,5.81692918550768,5.87219001277001,467944.496691072,0.0,1.0
2004-12-07,19.61,20.17,19.55,20.15,195500,5.70349906639028,5.8663730835845,5.68604827883376,5.86055615439899,672175.966958888,0.0,1.0
2004-12-08,20.06,20.06,19.58,19.64,173900,5.83437997306421,5.83437997306421,5.69477367261202,5.71222446016854,597909.97777059,0.0,1.0
2004-12-09,19.92,19.95,19.5,19.85,147400,5.79366146876565,5.80238686254391,5.67150595586999,5.77330221661638,506796.61140532,0.0,1.0
2004-12-10,19.97,19.98,19.73,19.87,172600,5.80820379172942,5.81111225632217,5.73840064150333,5.77911914580188,593440.265458332,0.0,1.0
2004-12-13,19.86,20.07,19.7,19.92,148300,5.77621068120913,5.83728843765696,5.72967524772507,5.79366146876565,509891.027621499,0.0,1.0
2004-12-14,19.42,19.54,19.32,19.5,1146400,5.64823823912796,5.68313981424101,5.61915359320042,5.67150595586999,3941598.61136403,0.0,1.0
2004-12-15,19.62,19.62,19.35,19.42,505700,5.70640753098304,5.70640753098304,5.62787898697868,5.64823823912796,1738718.08946859,0.0,1.0
2004-12-16,19.3,19.6,19.3,19.5,1005300,5.61333666401491,5.70059060179753,5.61333666401491,5.67150595586999,3456462.91347197,0.0,1.0
2004-12-17,19.3,19.44,18.84,19.3,911000,5.61333666401491,5.65405516831347,5.47954729274824,5.61333666401491,3132236.85882121,0.0,1.0
2004-12-20,19.19,19.27,18.99,19.25,336200,5.58134355349462,5.60461127023665,5.52317426163954,5.59879434105114,1155936.36875487,0.0,1.0
2004-12-21,19.21,19.29,19.06,19.1,193100,5.58716048268013,5.61042819942216,5.54353351378882,5.55516737215984,663924.19038241,0.0,1.0
2004-12-22,19.26,19.45,19.01,19.16,288400,5.6017028056439,5.65696363290622,5.52899119082505,5.57261815971636,991588.485273366,0.0,1.0
2004-12-23,19.07,19.32,19.01,19.16,144700,5.54644197838158,5.61915359320042,5.52899119082505,5.57261815971636,497513.362756782,0.0,1.0
2004-12-27,19.0,19.17,18.88,19.03,314700,5.5260827262323,5.57552662430911,5.49118115111925,5.53480812001056,1082014.2035906,0.0,1.0
2004-12-28,18.99,18.99,18.59,18.99,480100,5.52317426163954,5.52317426163954,5.40683567792939,5.52317426163954,1650699.1393195,0.0,1.0
2004-12-29,18.9,19.05,18.79,19.01,218200,5.49699808030476,5.54062504919607,5.46500496978447,5.52899119082505,750224.020411403,0.0,1.0
2004-12-30,18.82,18.98,18.68,18.85,279200,5.47373036356273,5.52026579704679,5.43301185926417,5.48245575734099,959956.675063536,0.0,1.0
2004-12-31,18.94,19.24,18.7,18.76,372800,5.50863193867578,5.59588587645839,5.43882878844968,5.45627957600621,1281775.96154615,0.0,1.0
2005-01-03,18.59,19.1,18.11,18.86,346900,5.40683567792939,5.55516737215984,5.26722937747721,5.48536422193374,1192725.539325,0.0,1.0
2005-01-04,17.98,18.6,17.75,18.59,406900,5.22941933777141,5.40974414252215,5.16252465213807,5.40683567792939,1399019.95373694,0.0,1.0
2005-01-05,17.43,17.89,17.08,17.89,745500,5.06945378516995,5.20324315643662,4.96765752442356,5.20324315643662,2563208.09906829,0.0,1.0
2005-01-06,17.5,17.55,17.05,17.5,534300,5.08981303731922,5.10435536028299,4.9589321306453,5.08981303731922,1837051.76033828,0.0,1.0
2005-01-07,17.43,17.71,17.36,17.65,362800,5.06945378516995,5.15089079376705,5.04909453302067,5.13344000621053,1247393.55914416,0.0,1.0
2005-01-10,17.29,17.6,17.26,17.4,250500,5.02873528087139,5.11889768324676,5.02000988709313,5.06072839139168,861279.180169828,0.0,1.0
2005-01-11,17.02,17.2,16.75,17.2,381600,4.95020673686704,5.00255909953661,4.87167819286268,5.00255909953661,1312032.4756599,0.0,1.0
2005-01-12,17.04,17.18,16.75,16.97,402800,4.95602366605255,4.9967421703511,4.87167819286268,4.93566441390327,1384923.16875212,0.0,1.0
2005-01-13,17.09,17.4,16.9,17.09,306200,4.97056598901631,5.06072839139168,4.91530516175399,4.97056598901631,1052789.16154891,0.0,1.0
2005-01-14,17.48,17.48,17.15,17.16,245700,5.08399610813371,5.08399610813371,4.98801677657284,4.99092524116559,844775.627016874,0.0,1.0
2005-01-18,17.56,17.63,17.35,17.5,388900,5.10726382487575,5.12762307702502,5.04618606842792,5.08981303731922,1337131.62941336,0.0,1.0
2005-01-19,17.23,17.49,17.01,17.22,560500,5.10435536028299,5.18137987529597,5.03918077065663,5.10139287893634,1891995.03528778,0.32,1.0
2005-01-20,17.06,17.46,16.95,17.11,317000,5.05399317738989,5.17249243125601,5.02140588257671,5.06880558412316,1070048.93164358,0.0,1.0
2005-01-21,17.27,17.44,16.95,16.95,316600,5.1162052856696,5.1665674685627,5.02140588257671,5.02140588257671,1068698.71217148,0.0,1.0
2005-01-24,17.08,17.38,16.94,17.3,178900,5.0599181400832,5.14879258048279,5.01844340123006,5.12509272970956,603885.658899169,0.0,1.0
2005-01-25,16.8,17.15,16.75,17.08,251600,4.97696866237692,5.08065550950977,4.96215625564365,5.0599181400832,849288.047954337,0.0,1.0
2005-01-26,16.71,16.76,16.3,16.65,482700,4.95030633025704,4.9651187369903,4.82884459504427,4.93253144217712,1629377.34796327,0.0,1.0
2005-01-27,16.6,16.81,16.51,16.78,261500,4.91771903544386,4.97993114372357,4.89105670332398,4.97104369968361,882705.979888947,0.0,1.0
2005-01-28,16.5,16.69,16.35,16.6,393200,4.88809422197733,4.94438136756373,4.84365700177753,4.91771903544386,1327265.74107967,0.0,1.0
2005-01-31,16.55,16.76,16.45,16.52,440200,4.90290662871059,4.9651187369903,4.87328181524406,4.89401918467063,1485916.52905206,0.0,1.0
2005-02-01,16.88,16.94,16.58,16.65,420700,5.00066851315014,5.01844340123006,4.91179407275055,4.93253144217712,1420093.32978692,0.0,1.0
2005-02-02,17.13,17.13,16.75,16.9,258400,5.07473054681646,5.07473054681646,4.96215625564365,5.00659347584345,872241.778980131,0.0,1.0
2005-02-03,17.03,17.2,16.96,17.16,237100,5.04510573334993,5.09546791624303,5.02436836392336,5.08361799085642,800342.592090515,0.0,1.0
2005-02-04,17.27,17.3,16.99,17.11,169500,5.1162052856696,5.12509272970956,5.03325580796332,5.06880558412316,572155.501304691,0.0,1.0
2005-02-07,17.06,17.34,17.03,17.22,194800,5.05399317738989,5.13694265509617,5.04510573334993,5.10139287893634,657556.882915362,0.0,1.0
2005-02-08,17.27,17.29,17.06,17.17,187300,5.1162052856696,5.12213024836291,5.05399317738989,5.08658047220307,632240.267813384,0.0,1.0
2005-02-09,17.25,17.34,17.1,17.29,365600,5.1102803229763,5.13694265509617,5.0658431027765,5.12213024836291,1234100.59750439,0.0,1.0
2005-02-10,17.23,17.41,17.08,17.2,272900,5.10435536028299,5.15768002452274,5.0599181400832,5.09546791624303,921187.234843954,0.0,1.0
2005-02-11,18.25,18.28,17.68,17.98,746700,5.40652845764159,5.41541590168155,5.23766702088237,5.32654146128196,2520522.19955288,0.0,1.0
2005-02-14,18.6,18.7,18.27,18.32,459900,5.51021530477444,5.53984011824097,5.4124534203349,5.42726582706816,1552414.83805326,0.0,1.0
2005-02-15,18.52,18.64,18.3,18.6,321200,5.48651545400122,5.52206523016105,5.42134086437486,5.51021530477444,1084226.23610069,0.0,1.0
2005-02-16,18.7,18.8,18.5,18.52,235300,5.53984011824097,5.5694649317075,5.48059049130791,5.48651545400122,794266.60446604,0.0,1.0
2005-02-17,18.77,18.81,18.6,18.7,337300,5.56057748766754,5.57242741305415,5.51021530477444,5.53984011824097,1138572.56985293,0.0,1.0
2005-02-18,18.68,18.91,18.68,18.88,398000,5.53391515554767,5.60205222652068,5.53391515554767,5.59316478248072,1343468.37474494,0.0,1.0
2005-02-22,17.87,18.68,17.86,18.68,443900,5.29395416646878,5.53391515554767,5.29099168512213,5.53391515554767,1498406.05916904,0.0,1.0
2005-02-23,18.0,18.31,18.0,18.05,274800,5.33246642397527,5.42430334572151,5.33246642397527,5.34727883070853,927600.777336454,0.0,1.0
2005-02-24,17.86,18.1,17.76,18.1,230000,5.29099168512213,5.3620912374418,5.2613668716556,5.3620912374418,776376.196460642,0.0,1.0
2005-02-25,18.24,18.25,17.87,17.95,179300,5.40356597629494,5.40652845764159,5.29395416646878,5.317654017242,605235.878371274,0.0,1.0
2005-02-28,17.92,18.25,17.78,18.25,378600,5.30876657320204,5.40652845764159,5.2672918343489,5.40652845764159,1277982.73034782,0.0,1.0
2005-03-01,18.29,18.35,17.94,17.94,198400,5.4183783830282,5.43615327110812,5.31469153589535,5.31469153589535,669708.858164311,0.0,1.0
2005-03-02,18.05,18.42,18.02,18.3,163500,5.34727883070853,5.45689064053469,5.33839138666857,5.42134086437486,551902.209223109,0.0,1.0
2005-03-03,17.99,18.11,17.87,18.01,241800,5.32950394262861,5.36505371878845,5.29395416646878,5.33542890532192,816207.670887754,0.0,1.0
2005-03-04,18.2,18.23,17.97,17.98,257100,5.39171605090833,5.40060349494828,5.32357897993531,5.32654146128196,867853.565695787,0.0,1.0
2005-03-07,18.35,18.46,18.07,18.2,160100,5.43615327110812,5.4687405659213,5.35320379340184,5.39171605090833,540425.343710212,0.0,1.0
2005-03-08,17.87,18.25,17.75,18.22,536500,5.29395416646878,5.40652845764159,5.25840439030894,5.39764101360163,1810981.86696145,0.0,1.0
2005-03-09,17.5,17.87,17.5,17.87,323700,5.18434235664262,5.29395416646878,5.18434235664262,5.29395416646878,1092665.10780135,0.0,1.0
2005-03-10,17.65,17.83,17.42,17.53,211200,5.22877957684241,5.28210424108217,5.1606425058694,5.19322980068258,712915.881271686,0.0,1.0
2005-03-11,17.49,17.74,17.37,17.66,205600,5.18137987529597,5.25544190896229,5.14583009913613,5.23174205818907,694012.808662209,0.0,1.0
2005-03-14,17.67,17.86,17.49,17.51,196600,5.23470453953572,5.29099168512213,5.18137987529597,5.18730483798927,663632.870539836,0.0,1.0
2005-03-15,17.49,17.86,17.41,17.8,218300,5.18137987529597,5.29099168512213,5.15768002452274,5.27321679704221,736882.276901557,0.0,1.0
2005-03-16,17.28,17.58,17.25,17.54,163300,5.11916776701626,5.20804220741584,5.1102803229763,5.19619228202923,551227.099487056,0.0,1.0
2005-03-17,17.37,17.52,17.25,17.28,111800,5.14583009913613,5.19026731933593,5.1102803229763,5.11916776701626,377386.342453478,0.0,1.0
2005-03-18,17.22,17.57,17.22,17.57,303600,5.10139287893634,5.20507972606919,5.10139287893634,5.20507972606919,1024816.57932805,0.0,1.0
2005-03-21,17.04,17.14,16.86,16.95,328800,5.04806821469659,5.07769302816312,4.99474355045683,5.02140588257671,1109880.40607069,0.0,1.0
2005-03-22,16.65,17.23,16.62,17.07,260100,4.93253144217712,5.10435536028299,4.92364399813716,5.05695565873654,877980.211736579,0.0,1.0
2005-03-23,16.5,16.77,16.2,16.6,247000,4.88809422197733,4.96808121833696,4.79921978157774,4.91771903544386,833760.524025124,0.0,1.0
2005-03-24,16.63,16.84,16.6,16.6,168800,4.92660647948382,4.98881858776353,4.91771903544386,4.91771903544386,569792.617228506,0.0,1.0
2005-03-28,16.66,16.83,16.62,16.62,137300,4.93549392352377,4.98585610641687,4.92364399813716,4.92364399813716,463462.833800201,0.0,1.0
2005-03-29,16.55,16.88,16.54,16.66,199200,4.90290662871059,5.00066851315014,4.89994414736394,4.93549392352377,672409.297108522,0.0,1.0
2005-03-30,16.93,17.0,16.55,16.65,246100,5.0154809198834,5.03621828930997,4.90290662871059,4.93253144217712,830722.530212888,0.0,1.0
2005-03-31,16.68,17.1,16.68,16.99,277200,4.94141888621708,5.0658431027765,4.94141888621708,5.03325580796332,935702.094169087,0.0,1.0
2005-04-01,16.69,16.93,16.51,16.61,325800,4.94438136756373,5.0154809198834,4.89105670332398,4.92068151679051,1099753.7600299,0.0,1.0
2005-04-04,16.61,16.71,16.4,16.69,179900,4.92068151679051,4.95030633025704,4.8584694085108,4.94438136756373,607261.207579433,0.0,1.0
2005-04-05,16.81,16.9,16.63,16.66,178700,4.97993114372357,5.00659347584345,4.92660647948382,4.93549392352377,603210.549163116,0.0,1.0
2005-04-06,16.81,17.0,16.8,16.9,152700,4.97993114372357,5.03621828930997,4.97696866237692,5.00659347584345,515446.283476261,0.0,1.0
2005-04-07,17.1,17.12,16.75,16.82,176900,5.0658431027765,5.07176806546981,4.96215625564365,4.98289362507022,597134.561538642,0.0,1.0
2005-04-08,16.81,17.2,16.77,17.19,158700,4.97993114372357,5.09546791624303,4.96808121833696,5.09250543489638,535699.575557843,0.0,1.0
2005-04-11,16.83,16.92,16.7,16.81,177100,4.98585610641687,5.01251843853675,4.94734384891039,4.97993114372357,597809.671274695,0.0,1.0
2005-04-12,17.17,17.19,16.55,16.83,189800,5.08658047220307,5.09250543489638,4.90290662871059,4.98585610641687,640679.139514044,0.0,1.0
2005-04-13,17.35,17.48,17.01,17.18,306900,5.13990513644283,5.17841739394932,5.03918077065663,5.08954295354973,1035955.88997292,0.0,1.0
2005-04-14,17.21,17.39,17.15,17.3,238500,5.09843039758969,5.15175506182944,5.08065550950977,5.12509272970956,805068.360242883,0.0,1.0
2005-04-15,17.11,17.33,17.04,17.22,267000,5.06880558412316,5.13398017374952,5.04806821469659,5.10139287893634,901271.497630397,0.0,1.0
2005-04-18,16.94,17.03,16.75,17.0,214500,5.11324280432295,5.14040879324792,5.05589238325912,5.13135346360627,710631.225438381,0.32,1.0
2005-04-19,17.18,17.2,16.87,16.93,370400,5.18568544145622,5.19172232788399,5.09211370182575,5.11022436110906,1227122.63823951,0.0,1.0
2005-04-20,17.14,17.24,16.97,17.18,263800,5.17361166860067,5.20379610073953,5.12229813396461,5.18568544145622,873960.4534762,0.0,1.0
2005-04-21,17.3,17.34,17.06,17.33,192800,5.22190676002285,5.23398053287839,5.14946412288958,5.23096208966451,638739.861373052,0.0,1.0
2005-04-22,17.09,17.29,17.01,17.24,201000,5.15851945253124,5.21888831680896,5.13437190682015,5.20379610073953,665906.183277923,0.0,1.0
2005-04-25,17.41,17.41,17.07,17.1,156600,5.25510963537559,5.25510963537559,5.15248256610347,5.16153789574513,518810.489061308,0.0,1.0
2005-04-26,17.43,17.5,17.29,17.41,216200,5.26114652180337,5.28227562430057,5.21888831680896,5.25510963537559,716263.267784512,0.0,1.0
2005-04-27,17.45,17.56,17.23,17.43,177100,5.26718340823114,5.30038628358388,5.20077765752565,5.26114652180337,586726.293823483,0.0,1.0
2005-04-28,17.37,17.48,17.26,17.45,157500,5.24303586252005,5.2762387378728,5.2098329871673,5.26718340823114,521792.158538671,0.0,1.0
2005-04-29,17.3,17.46,17.14,17.45,294900,5.22190676002285,5.27020185144502,5.17361166860067,5.26718340823114,976993.698749549,0.0,1.0
2005-05-02,17.45,17.51,17.19,17.35,163600,5.26718340823114,5.28529406751445,5.1887038846701,5.23699897609228,542001.251663026,0.0,1.0
2005-05-03,17.28,17.57,17.15,17.45,170200,5.21586987359508,5.30340472679777,5.17663011181456,5.26718340823114,563866.82783036,0.0,1.0
2005-05-04,17.52,17.59,17.13,17.3,199500,5.28831251072834,5.30944161322554,5.17059322538679,5.22190676002285,660936.734148983,0.0,1.0
2005-05-05,17.8,17.82,17.41,17.52,293100,5.37282892071715,5.37886580714492,5.25510963537559,5.28831251072834,971030.359794822,0.0,1.0
2005-05-06,17.52,17.85,17.4,17.8,188600,5.28831251072834,5.38792113678658,5.25209119216171,5.37282892071715,624825.403812021,0.0,1.0
2005-05-09,17.62,17.67,17.47,17.47,170300,5.3184969428672,5.33358915893663,5.27322029465891,5.27322029465891,564198.124438957,0.0,1.0
2005-05-10,17.64,17.64,17.3,17.46,191400,5.32453382929497,5.32453382929497,5.22190676002285,5.27020185144502,634101.708852709,0.0,1.0
2005-05-11,17.75,17.82,17.23,17.55,228700,5.35773670464772,5.37886580714492,5.20077765752565,5.29736784037,757675.34385901,0.0,1.0
2005-05-12,17.36,17.8,17.3,17.8,273200,5.24001741930616,5.37282892071715,5.22190676002285,5.37282892071715,905102.334684222,0.0,1.0
2005-05-13,17.34,17.54,17.24,17.44,201000,5.23398053287839,5.29434939715611,5.20379610073953,5.26416496501725,665906.183277923,0.0,1.0
2005-05-16,17.44,17.58,17.26,17.26,235900,5.26416496501725,5.30642317001166,5.2098329871673,5.2098329871673,781528.699677921,0.0,1.0
2005-05-17,17.55,17.64,17.3,17.5,160600,5.29736784037,5.32453382929497,5.22190676002285,5.28227562430057,532062.353405146,0.0,1.0
2005-05-18,17.65,17.8,17.58,17.6,215400,5.32755227250886,5.37282892071715,5.30642317001166,5.31246005643943,713612.894915744,0.0,1.0
2005-05-19,17.89,17.89,17.68,17.75,216300,5.39999490964212,5.39999490964212,5.33660760215052,5.35773670464772,716594.564393109,0.0,1.0
2005-05-20,17.89,17.89,17.62,17.89,224500,5.39999490964212,5.39999490964212,5.3184969428672,5.39999490964212,743760.886297979,0.0,1.0
2005-05-23,17.88,17.99,17.8,17.89,249800,5.39697646642824,5.43017934178098,5.37282892071715,5.39999490964212,827578.928272762,0.0,1.0
2005-05-24,18.03,18.09,17.71,17.94,379700,5.44225311463653,5.46036377391984,5.34566293179218,5.41508712571155,1257933.22283894,0.0,1.0
2005-05-25,17.76,18.09,17.71,18.09,288200,5.36075514786161,5.46036377391984,5.34566293179218,5.46036377391984,954796.825973618,0.0,1.0
2005-05-26,17.97,18.06,17.78,17.8,438100,5.42414245535321,5.45130844427819,5.36679203428938,5.37282892071715,1451410.442259,0.0,1.0
2005-05-27,18.14,18.18,17.93,18.01,163200,5.47545598998927,5.48752976284482,5.41206868249767,5.43621622820876,540676.065228642,0.0,1.0
2005-05-31,17.99,18.33,17.98,18.2,302600,5.43017934178098,5.53280641105311,5.4271608985671,5.49356664927259,1002503.53761144,0.0,1.0
2005-06-01,18.36,18.36,18.0,18.0,141700,5.54186174069477,5.54186174069477,5.43319778499487,5.43319778499487,469447.294380506,0.0,1.0
2005-06-02,18.38,18.4,18.21,18.39,149200,5.54789862712254,5.55393551355031,5.49658509248648,5.55091707033643,494294.540025205,0.0,1.0
2005-06-03,18.3,18.43,18.2,18.39,191400,5.52375108141145,5.56299084319197,5.49356664927259,5.55091707033643,634101.708852709,0.0,1.0
2005-06-06,18.41,18.42,18.25,18.29,267900,5.5569539567642,5.55997239997808,5.50865886534202,5.52073263819757,887543.614428635,0.0,1.0
2005-06-07,18.67,18.67,18.34,18.43,289100,5.63543348032524,5.63543348032524,5.535824854267,5.56299084319197,957778.495450982,0.0,1.0
2005-06-08,18.77,18.87,18.64,18.69,510800,5.6656179124641,5.69580234460296,5.62637815068358,5.64147036675301,1692263.07670827,0.0,1.0
2005-06-09,18.68,18.85,18.54,18.69,152100,5.63845192353912,5.68976545817518,5.59619371854472,5.64147036675301,503902.141674488,0.0,1.0
2005-06-10,18.58,18.71,18.4,18.61,111700,5.60826749140026,5.64750725318078,5.55393551355031,5.61732282104192,370058.311801712,0.0,1.0
2005-06-13,18.66,18.7,18.41,18.62,311300,5.63241503711135,5.64448880996689,5.5569539567642,5.62034126425581,1031326.34255929,0.0,1.0
2005-06-14,19.05,19.05,18.56,18.6,323000,5.7501343224529,5.7501343224529,5.60223060497249,5.61430437782803,1070088.04576502,0.0,1.0
2005-06-15,19.0,19.1,18.87,19.1,476400,5.73504210638347,5.76522653852234,5.69580234460296,5.76522653852234,1578297.04335126,0.0,1.0
2005-06-16,19.0,19.0,18.72,18.92,360400,5.73504210638347,5.73504210638347,5.65052569639466,5.71089456067239,1193992.97737992,0.0,1.0
2005-06-17,19.14,19.15,18.91,19.15,529300,5.77730031137788,5.78031875459176,5.7078761174585,5.78031875459176,1753552.94929853,0.0,1.0
2005-06-20,19.42,19.45,19.0,19.14,459700,5.86181672136669,5.87087205100835,5.73504210638347,5.77730031137788,1522970.50971573,0.0,1.0
2005-06-21,19.29,19.39,19.2,19.38,387500,5.82257695958617,5.85276139172503,5.79541097066119,5.84974294851114,1283774.35830943,0.0,1.0
2005-06-22,18.6,19.28,18.5,19.28,1283400,5.61430437782803,5.81955851637228,5.58411994568917,5.81955851637228,4251860.67472083,0.0,1.0
2005-06-23,18.63,18.74,18.29,18.35,482300,5.62335970746969,5.65656258282244,5.52073263819757,5.53884329748088,1597843.54325842,0.0,1.0
2005-06-24,18.62,18.67,18.41,18.55,365600,5.62034126425581,5.63543348032524,5.5569539567642,5.5992121617586,1211220.40102691,0.0,1.0
2005-06-27,18.45,18.56,18.41,18.52,284100,5.56902772961974,5.60223060497249,5.5569539567642,5.59015683211694,941213.665021184,0.0,1.0
2005-06-28,18.92,18.92,18.47,18.47,281200,5.71089456067239,5.71089456067239,5.57506461604751,5.57506461604751,931606.0633719,0.0,1.0
2005-06-29,19.0,19.0,18.77,18.84,207600,5.73504210638347,5.73504210638347,5.6656179124641,5.6867470149613,687771.759445258,0.0,1.0
2005-06-30,18.91,18.99,18.64,18.8,297500,5.7078761174585,5.73202366316959,5.62637815068358,5.67467324210575,985607.410573045,0.0,1.0
2005-07-01,19.12,19.12,18.89,19.01,141400,5.77126342495011,5.77126342495011,5.70183923103073,5.73806054959736,468453.404554718,0.0,1.0
2005-07-05,19.8,19.8,19.1,19.14,459700,5.97651756349436,5.97651756349436,5.76522653852234,5.77730031137788,1522970.50971573,0.0,1.0
2005-07-06,19.47,19.74,19.46,19.68,305000,5.87690893743612,5.95840690421104,5.87389049422223,5.94029624492773,1010454.65621774,0.0,1.0
2005-07-07,19.65,19.67,19.24,19.46,256600,5.93124091528607,5.93727780171384,5.80748474351674,5.87389049422223,850107.097657288,0.0,1.0
2005-07-08,19.79,19.8,19.5,19.6,242100,5.97349912028047,5.97651756349436,5.88596426707778,5.91614869921664,802069.089410872,0.0,1.0
2005-07-11,19.87,19.88,19.66,19.69,428600,5.99764666599156,6.00066510920545,5.93425935849995,5.94331468814161,1419937.26444238,0.0,1.0
2005-07-12,20.0,20.0,19.71,19.87,537200,6.03688642777208,6.03688642777208,5.94935157456938,5.99764666599156,1779725.38137761,0.0,1.0
2005-07-13,19.85,19.94,19.75,19.94,219300,5.99160977956379,6.01877576848876,5.96142534742493,6.01877576848876,726533.462650988,0.0,1.0
2005-07-14,19.28,19.92,19.26,19.86,330600,5.81955851637228,6.01273888206099,5.81352162994451,5.99462822277767,1095266.58801832,0.0,1.0
2005-07-15,19.44,19.45,19.09,19.15,173900,5.86785360779446,5.87087205100835,5.76220809530845,5.78031875459176,576124.802348412,0.0,1.0
2005-07-18,19.13,19.33,19.02,19.31,229000,5.87087205100835,5.93225074469374,5.83711376948138,5.92611287532521,746187.271999495,0.32,1.0
2005-07-19,19.1,19.38,19.06,19.2,261900,5.86166524695554,5.94759541811509,5.84938950821846,5.89235459379824,853390.59622999,0.0,1.0
2005-07-20,19.46,19.46,18.9,18.95,252800,5.97214689558925,5.97214689558925,5.80028655327014,5.81563122669149,823738.612932194,0.0,1.0
2005-07-21,19.04,19.38,18.9,19.38,248100,5.84325163884992,5.94759541811509,5.80028655327014,5.94759541811509,808423.852327837,0.0,1.0
2005-07-22,19.35,19.35,18.95,18.98,152000,5.93838861406229,5.93838861406229,5.81563122669149,5.8248380307443,495285.874864293,0.0,1.0
2005-07-25,19.22,19.45,19.1,19.25,159300,5.89849246316678,5.96907796090498,5.86166524695554,5.90769926721959,519072.630696592,0.0,1.0
2005-07-26,19.38,19.45,19.14,19.2,169900,5.94759541811509,5.96907796090498,5.87394098569262,5.89235459379824,553612.303548971,0.0,1.0
2005-07-27,19.35,19.44,19.17,19.38,214000,5.93838861406229,5.96600902622071,5.88314778974543,5.94759541811509,697310.376453676,0.0,1.0
2005-07-28,19.62,19.62,19.29,19.35,190000,6.02124985053757,6.02124985053757,5.91997500595667,5.93838861406229,619107.343580368,0.0,1.0
2005-07-29,19.72,19.79,19.5,19.6,397400,6.05193919738027,6.07342174017016,5.98442263432633,6.01511198116903,1294911.88599388,0.0,1.0
2005-08-01,19.73,19.78,19.65,19.75,331600,6.05500813206454,6.07035280548589,6.03045665459038,6.06114600143308,1080505.23753289,0.0,1.0
2005-08-02,19.93,19.93,19.5,19.5,277200,6.11638682574994,6.11638682574994,5.98442263432633,5.98442263432633,903245.029686725,0.0,1.0
2005-08-03,19.9,19.95,19.65,19.8,189200,6.10718002169713,6.12252469511848,6.03045665459038,6.07649067485443,616500.575817924,0.0,1.0
2005-08-04,19.6,19.81,19.5,19.8,352300,6.01511198116903,6.0795596095387,5.98442263432633,6.07649067485443,1147955.35338612,0.0,1.0
2005-08-05,18.9,19.45,18.35,19.45,535700,5.80028655327014,5.96907796090498,5.63149514563529,5.96907796090498,1745556.86292633,0.0,1.0
2005-08-08,17.89,18.8,17.79,18.8,531700,5.49032415015888,5.76959720642744,5.45963480331618,5.76959720642744,1732523.02411411,0.0,1.0
2005-08-09,17.98,18.33,17.79,17.79,329900,5.51794456231731,5.62535727626675,5.45963480331618,5.45963480331618,1074965.8560377,0.0,1.0
2005-08-10,18.18,18.34,18.0,18.0,461600,5.5793232560027,5.62842621095102,5.52408243168585,5.52408243168585,1504104.99892999,0.0,1.0
2005-08-11,18.5,18.59,18.16,18.25,290900,5.67752916589934,5.70514957805777,5.57318538663417,5.60080579879259,947885.927618573,0.0,1.0
2005-08-12,18.54,18.63,18.27,18.5,193300,5.68980490463642,5.71742531679485,5.60694366816113,5.67752916589934,629860.260600448,0.0,1.0
2005-08-15,18.64,18.76,18.27,18.5,236100,5.72049425147912,5.75732146769036,5.60694366816113,5.67752916589934,769322.335891183,0.0,1.0
2005-08-16,18.54,18.74,18.51,18.7,156500,5.68980490463642,5.75118359832182,5.68059810058361,5.73890785958474,509948.943528039,0.0,1.0
2005-08-17,18.41,18.72,18.31,18.54,144500,5.64990875374091,5.74504572895328,5.61921940689821,5.68980490463642,470847.427091385,0.0,1.0
2005-08-18,18.4,18.5,18.02,18.3,304800,5.64683981905664,5.67752916589934,5.53022030105439,5.61615047221394,993178.517491032,0.0,1.0
2005-08-19,18.25,18.4,18.15,18.4,200700,5.60080579879259,5.64683981905664,5.57011645194989,5.64683981905664,653972.862403052,0.0,1.0
2005-08-22,18.49,18.5,18.22,18.22,191600,5.67446023121507,5.67752916589934,5.59159899473978,5.59159899473978,624320.879105255,0.0,1.0
2005-08-23,18.53,18.65,18.4,18.49,161600,5.68673596995215,5.72356318616339,5.64683981905664,5.67446023121507,526567.088013618,0.0,1.0
2005-08-24,18.55,18.85,18.51,18.54,153100,5.69287383932069,5.78494187984879,5.68059810058361,5.68980490463642,498870.180537654,0.0,1.0
2005-08-25,18.7,18.79,18.53,18.58,111000,5.73890785958474,5.76652827174317,5.68673596995215,5.7020806433735,361689.027039057,0.0,1.0
2005-08-26,18.37,18.65,18.25,18.61,184200,5.63763301500383,5.72356318616339,5.60080579879259,5.71128744742631,600208.277302651,0.0,1.0
2005-08-29,18.36,18.49,18.1,18.25,165800,5.63456408031956,5.67446023121507,5.55477177852855,5.60080579879259,540252.618766447,0.0,1.0
2005-08-30,18.43,18.5,18.28,18.3,129700,5.65604662310945,5.67752916589934,5.6100126028454,5.61615047221394,422622.223486177,0.0,1.0
2005-08-31,19.0,19.0,18.4,18.45,160800,5.83097590011284,5.83097590011284,5.64683981905664,5.66218449247799,523960.320251174,0.0,1.0
2005-09-01,19.07,19.4,18.83,18.91,253000,5.85245844290273,5.95373328748363,5.77880401048025,5.80335548795441,824390.304872805,0.0,1.0
2005-09-02,19.17,19.22,18.97,18.99,251800,5.88314778974543,5.89849246316678,5.82176909606003,5.82790696542857,820480.153229139,0.0,1.0
2005-09-06,19.79,19.79,19.2,19.2,278700,6.07342174017016,6.07342174017016,5.89235459379824,5.89235459379824,908132.719241307,0.0,1.0
2005-09-07,19.62,19.73,19.5,19.65,168200,6.02124985053757,6.05500813206454,5.98442263432633,6.03045665459038,548072.922053778,0.0,1.0
2005-09-08,19.57,19.79,19.46,19.52,184100,6.00590517711622,6.07342174017016,5.97214689558925,5.99056050369487,599882.431332346,0.0,1.0
2005-09-09,19.54,19.68,19.4,19.68,166900,5.99669837306341,6.03966345864319,5.95373328748363,6.03966345864319,543836.924439807,0.0,1.0
2005-09-12,19.45,19.59,19.35,19.43,217900,5.96907796090498,6.01204304648476,5.93838861406229,5.96294009153644,710018.36929559,0.0,1.0
2005-09-13,19.4,19.46,19.18,19.27,206200,5.95373328748363,5.97214689558925,5.8862167244297,5.91383713658813,671894.390769852,0.0,1.0
2005-09-14,19.22,19.48,19.16,19.45,160500,5.89849246316678,5.97828476495779,5.88007885506116,5.96907796090498,522982.782340257,0.0,1.0
2005-09-15,19.28,19.33,19.16,19.17,148000,5.9169060712724,5.93225074469374,5.88007885506116,5.88314778974543,482252.036052075,0.0,1.0
2005-09-16,19.16,19.38,19.0,19.36,405600,5.88007885506116,5.94759541811509,5.83097590011284,5.94145754874655,1321631.25555893,0.0,1.0
2005-09-19,18.89,19.14,18.88,19.1,122000,5.79721761858587,5.87394098569262,5.7941486839016,5.86166524695554,397532.083772657,0.0,1.0
2005-09-20,18.69,19.08,18.65,18.95,239000,5.73583892490047,5.855527377587,5.72356318616339,5.81563122669149,778771.869030041,0.0,1.0
2005-09-21,18.37,18.65,18.37,18.6,196400,5.63763301500383,5.72356318616339,5.63763301500383,5.70821851274204,639961.485679917,0.0,1.0
2005-09-22,18.41,18.55,18.04,18.25,275700,5.64990875374091,5.69287383932069,5.53635817042293,5.60080579879259,898357.340132144,0.0,1.0
2005-09-23,18.46,18.63,18.2,18.33,136000,5.66525342716226,5.71742531679485,5.58546112537124,5.62535727626675,443150.519615421,0.0,1.0
2005-09-26,18.67,18.7,18.4,18.53,166400,5.72970105553193,5.73890785958474,5.64683981905664,5.68673596995215,542207.69458828,0.0,1.0
2005-09-27,18.5,18.65,18.2,18.6,188200,5.67752916589934,5.72356318616339,5.58546112537124,5.70821851274204,613242.116114869,0.0,1.0
2005-09-28,18.28,18.57,18.18,18.51,146000,5.6100126028454,5.69901170868923,5.5793232560027,5.68059810058361,475735.116645967,0.0,1.0
2005-09-29,18.84,18.85,18.14,18.35,208200,5.78187294516452,5.78494187984879,5.56704751726563,5.63149514563529,678411.31017596,0.0,1.0
2005-09-30,19.0,19.09,18.58,18.75,147000,5.83097590011284,5.85859631227127,5.7020806433735,5.75425253300609,478993.576349021,0.0,1.0
2005-10-03,19.11,19.19,18.87,19.1,144400,5.86473418163981,5.88928565911397,5.79107974921733,5.86166524695554,470521.581121079,0.0,1.0
2005-10-04,18.91,19.2,18.82,19.09,244400,5.80335548795441,5.89235459379824,5.77573507579598,5.85859631227127,796367.551426535,0.0,1.0
2005-10-05,18.21,18.85,18.21,18.82,271600,5.58853006005551,5.78494187984879,5.58853006005551,5.77573507579598,884997.655349621,0.0,1.0
2005-10-06,18.4,18.46,18.05,18.22,330200,5.64683981905664,5.66525342716226,5.5394271051072,5.59159899473978,1075943.39394862,0.0,1.0
2005-10-07,18.4,18.46,18.11,18.4,136600,5.64683981905664,5.66525342716226,5.55784071321282,5.64683981905664,445105.595437254,0.0,1.0
2005-10-10,18.0,19.35,17.97,19.35,261700,5.52408243168585,5.93838861406229,5.51487562763304,5.93838861406229,852738.904289379,0.0,1.0
2005-10-11,17.54,17.96,17.25,17.7,394200,5.38291143620943,5.51180669294877,5.2939123303656,5.43201439115775,1284484.81494411,0.0,1.0
2005-10-12,17.29,17.66,16.96,17.5,360300,5.30618806910268,5.41973865242067,5.20491322452178,5.37063569747235,1174023.03101056,0.0,1.0
2005-10-13,17.38,17.45,17.05,17.2,188600,5.33380848126111,5.355291024051,5.2325336366802,5.27856765694425,614545.499996091,0.0,1.0
2005-10-14,17.9,17.92,17.47,17.57,210500,5.49339308484315,5.49953095421169,5.36142889341954,5.39211824026224,685905.767492985,0.0,1.0
2005-10-17,17.61,17.82,17.45,17.8,362000,5.40439397899932,5.46884160736899,5.355291024051,5.46270373800045,1179562.41250575,0.0,1.0
2005-10-18,16.99,17.41,16.95,17.2,349200,5.31232593847122,5.44364888692078,5.29981899099984,5.377987412696,1116819.27440382,0.32,1.0
2005-10-19,17.36,17.38,16.84,16.9,359900,5.42801520258154,5.43426867631724,5.26542488545353,5.2841853066606,1151040.25446144,0.0,1.0
2005-10-20,17.08,17.38,17.0,17.28,257700,5.34046657028184,5.43426867631724,5.31545267533907,5.40300130763877,824181.921574637,0.0,1.0
2005-10-21,17.35,17.49,17.05,17.12,241200,5.4248884657137,5.46866278186355,5.3310863596783,5.35297351775323,771411.251392326,0.0,1.0
2005-10-24,17.77,17.77,17.3,17.3,212600,5.55621141416325,5.55621141416325,5.40925478137446,5.40925478137446,679942.089742988,0.0,1.0
2005-10-25,17.45,17.8,17.33,17.7,282000,5.45615583439216,5.56559162476679,5.418634991978,5.53432425608832,901898.726752223,0.0,1.0
2005-10-26,17.25,17.5,17.13,17.45,185700,5.39362109703523,5.47178951873139,5.35610025462107,5.45615583439216,593909.906233644,0.0,1.0
2005-10-27,16.97,17.33,16.91,17.33,182700,5.30607246473553,5.418634991978,5.28731204352845,5.418634991978,584315.238927769,0.0,1.0
2005-10-28,17.46,17.52,17.12,17.13,460100,5.45928257126001,5.47804299246709,5.35297351775323,5.35610025462107,1471502.14247765,0.0,1.0
2005-10-31,17.71,17.81,17.42,17.45,194200,5.53745099295617,5.56871836163464,5.44677562378862,5.45615583439216,621094.796933623,0.0,1.0
2005-11-01,17.08,17.6,17.03,17.6,247700,5.34046657028184,5.50305688740986,5.32483288594261,5.50305688740986,792199.697221722,0.0,1.0
2005-11-02,18.0,18.0,17.1,17.1,504100,5.62812636212372,5.62812636212372,5.34672004401753,5.34672004401753,1612223.92963048,0.0,1.0
2005-11-03,18.15,18.33,17.92,18.13,433400,5.67502741514142,5.73130867876265,5.60311246718095,5.66877394140572,1386109.60345537,0.0,1.0
2005-11-04,17.95,18.17,17.8,18.15,181400,5.61249267778449,5.68128088887711,5.56559162476679,5.67502741514142,580157.54976189,0.0,1.0
2005-11-07,17.98,18.2,17.86,17.95,196100,5.62187288838803,5.69066109948065,5.58435204597387,5.61249267778449,627171.419560676,0.0,1.0
2005-11-08,17.8,18.07,17.75,17.98,201100,5.56559162476679,5.65001352019865,5.54995794042756,5.62187288838803,643162.531737134,0.0,1.0
2005-11-09,18.05,18.19,17.7,17.7,263100,5.64376004646295,5.6875343626128,5.53432425608832,5.53432425608832,841452.322725212,0.0,1.0
2005-11-10,18.5,18.5,17.92,18.1,249000,5.78446320551605,5.78446320551605,5.60311246718095,5.65939373080219,796357.3863876,0.0,1.0
2005-11-11,18.56,18.63,18.39,18.4,162700,5.80322362672312,5.82511078479805,5.75006909996973,5.75319583683758,520350.790221939,0.0,1.0
2005-11-14,17.81,18.55,17.62,18.53,513200,5.56871836163464,5.80009688985528,5.50931036114555,5.79384341611959,1641327.75379163,0.0,1.0
2005-11-15,17.62,17.94,17.61,17.91,375000,5.50931036114555,5.60936594091664,5.50618362427771,5.5999857303131,1199333.41323434,0.0,1.0
2005-11-16,17.53,17.68,17.38,17.62,263900,5.48116972933493,5.52807078235263,5.43426867631724,5.50931036114555,844010.900673446,0.0,1.0
2005-11-17,18.1,18.1,17.55,17.63,220400,5.65939373080219,5.65939373080219,5.48742320307063,5.5124370980134,704888.224738261,0.0,1.0
2005-11-18,18.32,18.5,17.97,18.47,279400,5.72818194189481,5.78446320551605,5.61874615152018,5.77508299491251,893583.348420464,0.0,1.0
2005-11-21,18.48,18.5,18.09,18.42,162900,5.77820973178035,5.78446320551605,5.65626699393434,5.75944931057327,520990.434708997,0.0,1.0
2005-11-22,18.79,18.99,18.34,18.48,362500,5.87513857468359,5.93767331204052,5.7344354156305,5.77820973178035,1159355.63279319,0.0,1.0
2005-11-23,18.94,18.94,18.68,18.7,142800,5.92203962770129,5.92203962770129,5.84074446913728,5.84699794287298,456706.163759636,0.0,1.0
2005-11-25,18.87,18.99,18.76,18.98,70400,5.90015246962637,5.93767331204052,5.86575836408006,5.93454657517268,225154.859444526,0.0,1.0
2005-11-28,18.96,19.24,18.81,18.85,408500,5.92829310143699,6.01584173373669,5.88139204841929,5.89389899589067,1306473.8648166,0.0,1.0
2005-11-29,19.01,19.23,18.96,19.1,190700,5.94392678577622,6.01271499686884,5.92829310143699,5.97206741758684,609901.018410102,0.0,1.0
2005-11-30,18.81,19.2,18.67,19.0,209600,5.88139204841929,6.0033347862653,5.83761773226944,5.94080004890837,670347.422437112,0.0,1.0
2005-12-01,18.9,19.11,18.81,18.92,257500,5.90953268022991,5.97519415445468,5.88139204841929,5.9157861539656,823542.277087578,0.0,1.0
2005-12-02,18.15,18.39,18.0,18.25,1051200,5.67502741514142,5.75006909996973,5.62812636212372,5.70629478381988,3361971.4239785,0.0,1.0
2005-12-05,18.4,18.4,17.73,18.15,766500,5.75319583683758,5.75319583683758,5.54370446669186,5.67502741514142,2451437.49665099,0.0,1.0
2005-12-06,17.68,18.3,17.68,18.25,787700,5.52807078235263,5.72192846815912,5.52807078235263,5.70629478381988,2519239.81227917,0.0,1.0
2005-12-07,17.66,17.71,17.3,17.55,451100,5.52181730861694,5.53745099295617,5.40925478137446,5.48742320307063,1442718.14056003,0.0,1.0
2005-12-08,17.83,17.97,17.65,17.65,287200,5.57497183537033,5.61874615152018,5.51869057174909,5.51869057174909,918529.483415738,0.0,1.0
2005-12-09,17.74,17.9,17.62,17.83,166100,5.54683120355971,5.59685899344525,5.50931036114555,5.57497183537033,531224.74650193,0.0,1.0
2005-12-12,17.48,17.92,17.42,17.88,331600,5.4655360449957,5.60311246718095,5.44677562378862,5.59060551970956,1060530.55954268,0.0,1.0
2005-12-13,17.13,17.41,16.92,17.3,501400,5.35610025462107,5.44364888692078,5.2904387803963,5.40925478137446,1603588.72905519,0.0,1.0
2005-12-14,17.17,17.39,17.07,17.18,301000,5.36860720209246,5.43739541318508,5.33733983341399,5.37173393896031,962664.953022762,0.0,1.0
2005-12-15,17.23,17.51,17.11,17.31,271900,5.38736762329954,5.47491625559924,5.34984678088538,5.41238151824231,869596.680155777,0.0,1.0
2005-12-16,17.45,17.55,17.22,17.22,562000,5.45615583439216,5.48742320307063,5.38424088643169,5.38424088643169,1797401.00863386,0.0,1.0
2005-12-19,17.32,17.46,17.26,17.41,301700,5.41550825511016,5.45928257126001,5.39674783390308,5.44364888692078,964903.708727466,0.0,1.0
2005-12-20,17.47,17.55,17.12,17.25,279100,5.46240930812785,5.48742320307063,5.35297351775323,5.39362109703523,892623.881689877,0.0,1.0
2005-12-21,17.35,17.75,17.22,17.75,305500,5.4248884657137,5.54995794042756,5.38424088643169,5.54995794042756,977056.953981574,0.0,1.0
2005-12-22,17.6,17.68,17.2,17.35,289600,5.50305688740986,5.52807078235263,5.377987412696,5.4248884657137,926205.217260438,0.0,1.0
2005-12-23,17.46,17.73,17.46,17.58,150500,5.45928257126001,5.54370446669186,5.45928257126001,5.49680341367417,481332.476511381,0.0,1.0
2005-12-27,17.36,17.67,17.33,17.5,278600,5.42801520258154,5.52494404548479,5.418634991978,5.47178951873139,891024.770472231,0.0,1.0
2005-12-28,17.27,17.41,17.14,17.25,283000,5.39987457077092,5.44364888692078,5.35922699148892,5.39362109703523,905096.949187515,0.0,1.0
2005-12-29,17.1,17.33,17.07,17.22,235900,5.34672004401753,5.418634991978,5.33733983341399,5.38424088643169,754460.672485282,0.0,1.0
2005-12-30,16.91,17.15,16.91,17.15,382800,5.28731204352845,5.36235372835677,5.28731204352845,5.36235372835677,1224279.54822961,0.0,1.0
2006-01-03,16.99,17.14,16.75,17.01,514000,5.31232593847122,5.35922699148892,5.23728425364291,5.31857941220692,1643886.33173987,0.0,1.0
2006-01-04,17.32,17.36,16.92,16.92,709700,5.41550825511016,5.42801520258154,5.2904387803963,5.2904387803963,2269778.46232643,0.0,1.0
2006-01-05,17.6,17.65,17.31,17.35,697800,5.50305688740986,5.51869057174909,5.41238151824231,5.4248884657137,2231719.61534646,0.0,1.0
2006-01-06,17.9,18.1,17.43,18.1,536200,5.59685899344525,5.65939373080219,5.44990236065647,5.65939373080219,1714886.86980334,0.0,1.0
2006-01-09,17.84,18.0,17.8,17.85,203900,5.57809857223818,5.62812636212372,5.56559162476679,5.58122530910602,652117.55455595,0.0,1.0
2006-01-10,17.84,18.08,17.73,17.74,288900,5.57809857223818,5.65314025706649,5.54370446669186,5.54683120355971,923966.461555733,0.0,1.0
2006-01-11,17.65,17.92,17.55,17.84,507900,5.51869057174909,5.60311246718095,5.48742320307063,5.57809857223818,1624377.17488459,0.0,1.0
2006-01-12,17.54,17.69,17.41,17.62,388800,5.48429646620278,5.53119751922048,5.44364888692078,5.50931036114555,1243468.88284136,0.0,1.0
2006-01-13,17.79,17.8,17.48,17.58,393900,5.56246488789894,5.56559162476679,5.4655360449957,5.49680341367417,1259779.81726135,0.0,1.0
2006-01-17,17.46,17.75,17.4,17.75,380600,5.45928257126001,5.54995794042756,5.44052215005293,5.54995794042756,1217243.45887197,0.0,1.0
2006-01-18,17.18,17.28,17.05,17.14,286800,5.47178951873139,5.50363928310119,5.43038482505066,5.45904961298347,900477.619457547,0.32,1.0
2006-01-19,17.55,17.55,17.1,17.1,255800,5.58963364689965,5.58963364689965,5.44630970723556,5.44630970723556,803145.659195399,0.0,1.0
2006-01-20,17.4,17.6,17.34,17.57,647100,5.54185900034495,5.60555852908455,5.52274914172307,5.59600359977361,2031726.17695599,0.0,1.0
2006-01-23,17.55,17.7,17.37,17.37,312800,5.58963364689965,5.63740829345435,5.53230407103401,5.53230407103401,982110.876451606,0.0,1.0
2006-01-24,17.79,17.88,17.58,17.58,309500,5.66607308138717,5.69473786931998,5.59918857621059,5.59918857621059,971749.732294667,0.0,1.0
2006-01-25,17.81,17.95,17.71,17.8,304800,5.67244303426112,5.71703270437884,5.64059326989133,5.66925805782415,956992.951222665,0.0,1.0
2006-01-26,17.99,17.99,17.78,17.81,256000,5.72977261012676,5.72977261012676,5.66288810495019,5.67244303426112,803773.607326123,0.0,1.0
2006-01-27,18.09,18.2,17.94,17.98,227200,5.76162237449656,5.79665711530334,5.71384772794186,5.72658763368978,713349.076501934,0.0,1.0
2006-01-30,17.92,18.11,17.9,18.02,179400,5.7074777750679,5.76799232737052,5.70110782219394,5.7393275394377,563269.47325901,0.0,1.0
2006-01-31,17.93,18.03,17.76,17.83,204000,5.71066275150488,5.74251251587468,5.65651815207623,5.67881298713508,640507.093338004,0.0,1.0
2006-02-01,18.0,18.07,17.85,17.93,230900,5.73295758656374,5.7552524216226,5.68518294000905,5.71066275150488,724966.116920319,0.0,1.0
2006-02-02,18.0,18.05,17.78,17.98,358600,5.73295758656374,5.74888246874864,5.66288810495019,5.72658763368978,1125910.9983873,0.0,1.0
2006-02-03,17.7,17.93,17.6,17.9,205400,5.63740829345435,5.71066275150488,5.60555852908455,5.70110782219394,644902.730253068,0.0,1.0
2006-02-06,17.75,17.76,17.53,17.65,154700,5.65333317563925,5.65651815207623,5.58326369402569,5.62148341126945,485717.879114653,0.0,1.0
2006-02-07,17.75,17.85,17.41,17.41,311600,5.65333317563925,5.68518294000905,5.54504397678193,5.54504397678193,978343.187667264,0.0,1.0
2006-02-08,17.53,17.77,17.46,17.77,271600,5.58326369402569,5.65970312851321,5.56096885896683,5.65970312851321,852753.561522558,0.0,1.0
2006-02-09,17.64,17.7,17.47,17.47,273400,5.61829843483247,5.63740829345435,5.56415383540381,5.56415383540381,858405.09469907,0.0,1.0
2006-02-10,17.8,17.84,17.5,17.58,375300,5.66925805782415,5.68199796357206,5.57370876471475,5.59918857621059,1178344.66730271,0.0,1.0
2006-02-13,17.64,17.8,17.53,17.8,189400,5.61829843483247,5.66925805782415,5.58326369402569,5.66925805782415,594666.879795186,0.0,1.0
2006-02-14,17.78,17.84,17.35,17.68,200800,5.66288810495019,5.68199796357206,5.52593411816005,5.63103834058039,630459.923246427,0.0,1.0
2006-02-15,17.96,17.96,17.66,17.77,190300,5.72021768081582,5.72021768081582,5.62466838770643,5.65970312851321,597492.646383442,0.0,1.0
2006-02-16,18.15,18.19,17.9,17.9,238100,5.78073223311844,5.79347213886636,5.70110782219394,5.70110782219394,747572.249626366,0.0,1.0
2006-02-17,18.17,18.25,18.07,18.16,187200,5.7871021859924,5.81258199748824,5.7552524216226,5.78391720955542,587759.450357227,0.0,1.0
2006-02-21,18.22,18.28,18.04,18.23,279000,5.8030270681773,5.82213692679918,5.74569749231166,5.80621204461428,875987.642359329,0.0,1.0
2006-02-22,18.31,18.38,18.1,18.27,196300,5.83169185611012,5.85398669116898,5.76480735093354,5.8189519503622,616331.090305148,0.0,1.0
2006-02-23,18.12,18.29,18.02,18.24,254300,5.7711773038075,5.82532190323616,5.7393275394377,5.80939702105126,798436.048214973,0.0,1.0
2006-02-24,18.1,18.18,17.93,18.07,172700,5.76480735093354,5.79028716242938,5.71066275150488,5.7552524216226,542233.210879771,0.0,1.0
2006-02-27,18.07,18.2,17.82,18.05,202400,5.7552524216226,5.79665711530334,5.67562801069811,5.74888246874864,635483.508292216,0.0,1.0
2006-02-28,17.93,18.05,17.81,18.0,211000,5.71066275150488,5.74888246874864,5.67244303426112,5.73295758656374,662485.277913328,0.0,1.0
2006-03-01,18.22,18.22,17.9,17.92,172800,5.8030270681773,5.8030270681773,5.70110782219394,5.7074777750679,542547.184945133,0.0,1.0
2006-03-02,18.11,18.21,18.06,18.21,237900,5.76799232737052,5.79984209174032,5.75206744518562,5.79984209174032,746944.301495643,0.0,1.0
2006-03-03,18.2,18.22,17.93,18.1,245600,5.79665711530334,5.8030270681773,5.71066275150488,5.76480735093354,771120.304528499,0.0,1.0
2006-03-06,18.33,18.39,18.04,18.14,351200,5.83806180898408,5.85717166760596,5.74569749231166,5.77754725668146,1102676.91755052,0.0,1.0
2006-03-07,18.23,18.37,18.1,18.3,623700,5.80621204461428,5.850801714732,5.76480735093354,5.82850687967314,1958256.24566134,0.0,1.0
2006-03-08,18.4,18.4,18.06,18.2,384200,5.86035664404294,5.86035664404294,5.75206744518562,5.79665711530334,1206288.35911991,0.0,1.0
2006-03-09,18.42,18.49,18.28,18.4,251200,5.8667265969169,5.88902143197576,5.82213692679918,5.86035664404294,788702.852188757,0.0,1.0
2006-03-10,18.55,18.55,18.24,18.38,179000,5.90813129059763,5.90813129059763,5.80939702105126,5.85398669116898,562013.576997563,0.0,1.0
2006-03-13,18.39,18.63,18.21,18.54,170900,5.85717166760596,5.93361110209347,5.79984209174032,5.90494631416065,536581.677703259,0.0,1.0
2006-03-14,18.7,18.75,18.12,18.37,400400,5.95590593715233,5.97183081933723,5.7711773038075,5.850801714732,1257152.15770851,0.0,1.0
2006-03-15,18.94,18.98,18.64,18.72,566100,6.03234537163985,6.04508527738777,5.93679607853045,5.96227589002629,1777407.18401296,0.0,1.0
2006-03-16,18.94,19.0,18.83,18.9,159900,6.03234537163985,6.05145523026173,5.99731063083307,6.01960546589193,502044.530513465,0.0,1.0
2006-03-17,19.06,19.08,18.82,19.03,522100,6.07056508888361,6.07693504175757,5.99412565439609,6.06101015957267,1639258.59525378,0.0,1.0
2006-03-20,18.73,19.0,18.39,19.0,228400,5.96546086646327,6.05145523026173,5.85717166760596,6.05145523026173,717116.765286275,0.0,1.0
2006-03-21,18.1,18.69,18.1,18.63,250600,5.76480735093354,5.95272096071535,5.76480735093354,5.93361110209347,786819.007796587,0.0,1.0
2006-03-22,18.25,18.25,17.75,17.79,1929500,5.81258199748824,5.81258199748824,5.65333317563925,5.66607308138717,6058129.59115529,0.0,1.0
2006-03-23,18.19,18.32,18.05,18.24,410200,5.79347213886636,5.8348768325471,5.74888246874864,5.80939702105126,1287921.61611397,0.0,1.0
2006-03-24,18.31,18.38,18.02,18.15,411100,5.83169185611012,5.85398669116898,5.7393275394377,5.78073223311844,1290747.38270222,0.0,1.0
2006-03-27,18.25,18.31,18.1,18.31,255200,5.81258199748824,5.83169185611012,5.76480735093354,5.83169185611012,801261.814803228,0.0,1.0
2006-03-28,18.23,18.34,18.08,18.16,369700,5.80621204461428,5.84124678542106,5.75843739805958,5.78391720955542,1160762.11964245,0.0,1.0
2006-03-29,18.52,18.54,18.23,18.25,337400,5.8985763612867,5.90494631416065,5.80621204461428,5.81258199748824,1059348.4965306,0.0,1.0
2006-03-30,18.2,18.5,18.1,18.45,305500,5.79665711530334,5.89220640841274,5.76480735093354,5.87628152622784,959190.769680197,0.0,1.0
2006-03-31,18.1,18.29,17.9,18.13,1801300,5.76480735093354,5.82532190323616,5.70110782219394,5.77436228024448,5655614.8393615,0.0,1.0
2006-04-03,17.85,18.17,17.78,18.14,393100,5.68518294000905,5.7871021859924,5.66288810495019,5.77754725668146,1234232.0509371,0.0,1.0
2006-04-04,17.78,17.95,17.51,17.82,289000,5.66288810495019,5.71703270437884,5.57689374115173,5.67562801069811,907385.048895505,0.0,1.0
2006-04-05,17.93,18.0,17.72,17.8,244100,5.71066275150488,5.73295758656374,5.64377824632831,5.66925805782415,766410.693548073,0.0,1.0
2006-04-06,17.92,18.03,17.86,17.9,274700,5.7074777750679,5.74251251587468,5.68836791644602,5.70110782219394,862486.757548773,0.0,1.0
2006-04-07,17.52,18.12,17.52,18.01,271800,5.58007871758871,5.7711773038075,5.58007871758871,5.73614256300072,853381.509653282,0.0,1.0
2006-04-10,17.33,17.6,17.31,17.52,334800,5.51956416528609,5.60555852908455,5.51319421241213,5.58007871758871,1051185.17083119,0.0,1.0
2006-04-11,17.3,17.55,17.26,17.4,187300,5.51000923597515,5.58963364689965,5.49726933022723,5.54185900034495,588073.424422589,0.0,1.0
2006-04-12,17.45,17.52,17.31,17.42,254500,5.55778388252985,5.58007871758871,5.51319421241213,5.54822895321891,799063.996345696,0.0,1.0
2006-04-13,17.2,17.46,17.15,17.43,229700,5.47815947160535,5.56096885896683,5.46223458942045,5.55141392965589,721198.428135978,0.0,1.0
2006-04-17,17.17,17.31,17.07,17.2,301100,5.46860454229442,5.51319421241213,5.43675477792462,5.47815947160535,945375.910804278,0.0,1.0
2006-04-18,17.29,17.4,16.85,17.0,420600,5.60874350552153,5.64442666258384,5.46601087727228,5.5146697278118,1296578.10039644,0.32,1.0
2006-04-19,17.56,17.56,17.31,17.35,355000,5.69632943649266,5.69632943649266,5.61523135226013,5.62820704573734,1094353.84127612,0.0,1.0
2006-04-20,17.49,17.6,17.32,17.6,198600,5.67362197290755,5.70930512996986,5.61847527562943,5.70930512996986,612221.613739263,0.0,1.0
2006-04-21,17.47,17.61,17.37,17.61,227300,5.66713412616895,5.71254905333916,5.63469489247594,5.71254905333916,700694.727104403,0.0,1.0
2006-04-24,17.26,17.48,17.21,17.4,145600,5.59901173541363,5.67037804953825,5.58279211856712,5.64442666258384,448839.209267052,0.0,1.0
2006-04-25,17.06,17.35,17.04,17.32,477300,5.5341332680276,5.62820704573734,5.527645421289,5.61847527562943,1471366.44631294,0.0,1.0
2006-04-26,17.01,17.33,16.94,17.13,369700,5.5179136511811,5.62171919899873,5.49520618759599,5.55684073161271,1139669.33836559,0.0,1.0
2006-04-27,17.19,17.46,16.79,16.8,443100,5.57630427182852,5.66389020279965,5.44654733705647,5.44979126042578,1365938.55512521,0.0,1.0
2006-04-28,17.17,17.36,16.69,16.69,255600,5.56981642508992,5.63145096910664,5.41410810336347,5.41410810336347,787934.765718809,0.0,1.0
2006-05-01,16.83,17.45,16.82,17.27,351000,5.45952303053368,5.66064627943035,5.45627910716438,5.60225565878293,1082023.09376879,0.0,1.0
2006-05-02,17.0,17.08,16.79,16.82,376300,5.5146697278118,5.54062111476621,5.44654733705647,5.45627910716438,1160015.07175269,0.0,1.0
2006-05-03,17.14,17.22,16.92,16.92,230000,5.56008465498201,5.58603604193642,5.48871834085739,5.48871834085739,709017.981671856,0.0,1.0
2006-05-04,17.72,17.87,17.6,17.8,648300,5.74823221040147,5.79689106094099,5.70930512996986,5.77418359735588,1998505.90225158,0.0,1.0
2006-05-05,17.73,17.94,17.72,17.85,276800,5.75147613377078,5.8195985245261,5.74823221040147,5.79040321420239,853287.727507693,0.0,1.0
2006-05-08,17.87,17.91,17.6,17.7,283000,5.79689106094099,5.80986675441819,5.70930512996986,5.74174436366287,872400.386144065,0.0,1.0
2006-05-09,17.65,17.87,17.58,17.87,295600,5.72552474681637,5.79689106094099,5.70281728323126,5.79689106094099,911242.240792175,0.0,1.0
2006-05-10,17.51,17.65,17.4,17.65,467400,5.68010981964615,5.72552474681637,5.64442666258384,5.72552474681637,1440847.84623228,0.0,1.0
2006-05-11,17.06,17.57,17.05,17.49,457900,5.5341332680276,5.69957335986196,5.5308893446583,5.67362197290755,1411562.32090236,0.0,1.0
2006-05-12,16.8,17.16,16.56,17.06,408900,5.44979126042578,5.56657250172062,5.37193709956255,5.5341332680276,1260510.66393748,0.0,1.0
2006-05-15,17.09,17.2,16.78,16.8,282600,5.54386503813551,5.57954819519782,5.44330341368717,5.44979126042578,871167.311393331,0.0,1.0
2006-05-16,17.22,17.41,17.04,17.07,270600,5.58603604193642,5.64767058595314,5.527645421289,5.53737719139691,834175.068871322,0.0,1.0
2006-05-17,16.89,17.1,16.85,16.96,295500,5.47898657074949,5.54710896150481,5.46601087727228,5.50169403433459,910933.972104492,0.0,1.0
2006-05-18,16.95,17.22,16.87,17.0,218400,5.49845011096529,5.58603604193642,5.47249872401088,5.5146697278118,673258.813900579,0.0,1.0
2006-05-19,17.1,17.24,16.85,16.9,335700,5.54710896150481,5.59252388867502,5.46601087727228,5.48223049411879,1034857.98455322,0.0,1.0
2006-05-22,17.1,17.16,16.89,17.1,296100,5.54710896150481,5.56657250172062,5.47898657074949,5.54710896150481,912783.584230593,0.0,1.0
2006-05-23,16.92,17.32,16.9,17.11,256300,5.48871834085739,5.61847527562943,5.48223049411879,5.55035288487411,790092.646532593,0.0,1.0
2006-05-24,17.1,17.17,16.85,16.92,504300,5.54710896150481,5.56981642508992,5.46601087727228,5.48871834085739,1554598.99198746,0.0,1.0
2006-05-25,17.41,17.41,17.06,17.1,321000,5.64767058595314,5.64767058595314,5.5341332680276,5.54710896150481,989542.487463763,0.0,1.0
2006-05-26,17.44,17.7,17.35,17.43,228300,5.65740235606104,5.74174436366287,5.62820704573734,5.65415843269174,703777.413981238,0.0,1.0
2006-05-30,17.2,17.4,17.08,17.32,343900,5.57954819519782,5.64442666258384,5.54062111476621,5.61847527562943,1060136.01694326,0.0,1.0
2006-05-31,17.21,17.3,16.75,17.19,350000,5.58279211856712,5.61198742889083,5.43357164357927,5.57630427182852,1078940.40689195,0.0,1.0
2006-06-01,17.76,17.76,17.2,17.25,382300,5.76120790387868,5.76120790387868,5.57954819519782,5.59576781204432,1178511.1930137,0.0,1.0
2006-06-02,17.92,18.02,17.7,17.86,355800,5.8131106777875,5.84554991148051,5.74174436366287,5.79364713757169,1096819.99077759,0.0,1.0
2006-06-05,17.51,18.13,17.45,17.82,302800,5.68010981964615,5.88123306854282,5.66064627943035,5.78067144409448,933437.586305382,0.0,1.0
2006-06-06,17.39,17.7,17.2,17.5,306100,5.64118273921454,5.74174436366287,5.57954819519782,5.67686589627685,943610.452998934,0.0,1.0
2006-06-07,17.72,17.81,17.24,17.4,315600,5.74823221040147,5.77742752072518,5.59252388867502,5.64442666258384,972895.978328859,0.0,1.0
2006-06-08,17.48,17.67,17.2,17.6,312600,5.67037804953825,5.73201259355497,5.57954819519782,5.70930512996986,963647.917698356,0.0,1.0
2006-06-09,17.41,17.62,17.25,17.45,268300,5.64767058595314,5.71579297670846,5.59576781204432,5.66064627943035,827084.889054603,0.0,1.0
2006-06-12,17.1,17.4,17.07,17.37,255100,5.54710896150481,5.64442666258384,5.53737719139691,5.63469489247594,786393.422280392,0.0,1.0
2006-06-13,17.02,17.44,17.0,17.05,288900,5.5211575745504,5.65740235606104,5.5146697278118,5.5308893446583,890588.238717387,0.0,1.0
2006-06-14,17.18,17.24,17.0,17.0,289600,5.57306034845922,5.59252388867502,5.5146697278118,5.5146697278118,892746.11953117,0.0,1.0
2006-06-15,17.59,17.62,17.26,17.35,247300,5.70606120660056,5.71579297670846,5.59901173541363,5.62820704573734,762348.464641086,0.0,1.0
2006-06-16,17.4,17.55,17.33,17.47,1240800,5.64442666258384,5.69308551312336,5.62171919899873,5.66713412616895,3824997.87677582,0.0,1.0
2006-06-19,17.28,17.45,17.22,17.45,207200,5.60549958215223,5.66064627943035,5.58603604193642,5.66064627943035,638732.720880036,0.0,1.0
2006-06-20,17.36,17.51,17.21,17.28,335000,5.63145096910664,5.68010981964615,5.58279211856712,5.60549958215223,1032700.10373944,0.0,1.0
2006-06-21,17.58,17.65,17.28,17.3,259100,5.70281728323126,5.72552474681637,5.60549958215223,5.61198742889083,798724.169787729,0.0,1.0
2006-06-22,17.44,17.67,17.41,17.58,274600,5.65740235606104,5.73201259355497,5.64767058595314,5.70281728323126,846505.816378659,0.0,1.0
2006-06-23,17.44,17.6,17.27,17.45,265300,5.65740235606104,5.70930512996986,5.60225565878293,5.66064627943035,817836.828424102,0.0,1.0
2006-06-26,17.81,17.84,17.49,17.54,238800,5.77742752072518,5.78715929083309,5.67362197290755,5.68984158975405,736145.626187996,0.0,1.0
2006-06-27,17.47,17.91,17.47,17.86,236100,5.66713412616895,5.80986675441819,5.66713412616895,5.79364713757169,727822.371620543,0.0,1.0
2006-06-28,17.48,17.61,17.35,17.43,295100,5.67037804953825,5.71254905333916,5.62820704573734,5.65415843269174,909700.897353758,0.0,1.0
2006-06-29,18.0,18.0,17.53,17.65,327000,5.8390620647419,5.8390620647419,5.68659766638475,5.72552474681637,1008038.60872477,0.0,1.0
2006-06-30,17.91,18.18,17.84,18.05,457800,5.80986675441819,5.89745268538932,5.78715929083309,5.85528168158841,1411254.05221468,0.0,1.0
2006-07-03,18.21,18.21,17.82,17.88,137600,5.90718445549723,5.90718445549723,5.78067144409448,5.80013498431029,424177.714252379,0.0,1.0
2006-07-05,18.09,18.17,17.89,18.04,216800,5.86825737506561,5.89420876202002,5.80337890767959,5.85203775821911,668326.514897645,0.0,1.0
2006-07-06,18.26,18.27,18.07,18.07,318400,5.92340407234373,5.92664799571303,5.86176952832701,5.86176952832701,981527.501583995,0.0,1.0
2006-07-07,18.02,18.33,17.98,18.2,227100,5.84554991148051,5.94611153592884,5.8325742180033,5.90394053212792,700078.189729036,0.0,1.0
2006-07-10,18.38,18.39,18.0,18.05,219600,5.96233115277534,5.96557507614464,5.8390620647419,5.85528168158841,676958.03815278,0.0,1.0
2006-07-11,18.29,18.39,18.24,18.34,311200,5.93313584245163,5.96557507614464,5.91691622560513,5.94935545929814,959332.156070789,0.0,1.0
2006-07-12,18.2,18.35,17.8,18.3,631500,5.90394053212792,5.95259938266744,5.77418359735588,5.93637976582094,1946716.76272077,0.0,1.0
2006-07-13,17.88,18.2,17.78,18.15,215500,5.80013498431029,5.90394053212792,5.76769575061728,5.88772091528142,664319.02195776,0.0,1.0
2006-07-14,18.0,18.0,17.64,17.94,593200,5.8390620647419,5.8390620647419,5.72228082344707,5.8195985245261,1828649.85533802,0.0,1.0
2006-07-17,18.0,18.11,17.83,18.01,408500,5.8390620647419,5.87474522180421,5.78391536746379,5.8423059881112,1259277.58918675,0.0,1.0
2006-07-18,17.95,17.98,17.61,17.9,297900,5.92989191908233,5.93980260195545,5.81757084652033,5.9133741142938,901754.209514752,0.33,1.0
2006-07-19,18.3,18.38,17.95,17.98,393100,6.04551655260204,6.07194504026369,5.92989191908233,5.93980260195545,1189928.09587193,0.0,1.0
2006-07-20,18.13,18.5,18.04,18.3,435900,5.98935601632104,6.11158777175616,5.95962396770169,6.04551655260204,1319485.26326781,0.0,1.0
2006-07-21,17.92,18.1,17.78,18.07,364200,5.91998123620921,5.97944533344792,5.87373138280133,5.96953465057481,1102446.7375135,0.0,1.0
2006-07-24,18.39,18.39,17.99,17.99,246900,6.0752486012214,6.0752486012214,5.94310616291316,5.94310616291316,747375.341823404,0.0,1.0
2006-07-25,18.35,18.46,18.23,18.35,303200,6.06203435739057,6.09837352792534,6.0223916258981,6.06203435739057,917797.503608166,0.0,1.0
2006-07-26,18.37,18.42,18.15,18.32,280200,6.06864147930599,6.08515928409452,5.99596313823645,6.05212367451746,848175.661315989,0.0,1.0
2006-07-27,18.38,18.5,18.13,18.41,354600,6.07194504026369,6.11158777175616,5.98935601632104,6.08185572313681,1073387.18594807,0.0,1.0
2006-07-28,18.55,18.58,18.31,18.38,289800,6.12810557654469,6.13801625941781,6.04882011355975,6.07194504026369,877235.21288142,0.0,1.0
2006-07-31,18.59,18.65,18.35,18.59,353000,6.14131982037552,6.16114118612175,6.06203435739057,6.14131982037552,1068543.92735383,0.0,1.0
2006-08-01,18.6,18.74,18.33,18.47,228300,6.14462338133322,6.19087323474111,6.05542723547516,6.10167708888305,691072.460665384,0.0,1.0
2006-08-02,18.55,18.64,18.45,18.6,322900,6.12810557654469,6.15783762516405,6.09506996696763,6.14462338133322,977430.125049726,0.0,1.0
2006-08-03,19.04,19.07,18.36,18.45,417700,6.28998006347229,6.29989074634541,6.06533791834828,6.09506996696763,1264393.19675835,0.0,1.0
2006-08-04,19.24,19.24,18.79,19.1,333800,6.35605128262641,6.35605128262641,6.20739103952964,6.30980142921853,1010424.82422297,0.0,1.0
2006-08-07,19.02,19.15,18.63,19.08,374100,6.28337294155688,6.32631923400706,6.15453406420634,6.30319430730311,1132414.40006535,0.0,1.0
2006-08-08,18.72,19.07,18.64,19.02,302300,6.1842661128257,6.29989074634541,6.15783762516405,6.28337294155688,915073.170648906,0.0,1.0
2006-08-09,18.76,18.96,18.68,18.9,387200,6.19748035665652,6.26355157581064,6.17105186899487,6.24373021006441,1172068.57980568,0.0,1.0
2006-08-10,18.94,19.0,18.31,18.51,415000,6.25694445389523,6.27676581964147,6.04882011355975,6.11489133271387,1256220.19788057,0.0,1.0
2006-08-11,18.61,18.96,18.42,18.96,302000,6.14792694229093,6.26355157581064,6.08515928409452,6.26355157581064,914165.059662487,0.0,1.0
2006-08-14,18.7,18.99,18.64,18.7,171100,6.17765899091028,6.27346225868376,6.15783762516405,6.17765899091028,517925.965921363,0.0,1.0
2006-08-15,18.85,19.02,18.71,19.02,210300,6.22721240527588,6.28337294155688,6.18096255186799,6.28337294155688,636585.801480202,0.0,1.0
2006-08-16,18.97,19.08,18.81,18.96,509100,6.26685513676835,6.30319430730311,6.21399816144505,6.26355157581064,1541064.34395421,0.0,1.0
2006-08-17,19.46,19.58,19.28,19.3,797700,6.42872962369594,6.46837235518842,6.36926552645724,6.37587264837265,2414667.11288995,0.0,1.0
2006-08-18,19.65,19.74,19.36,19.49,365900,6.49149728189236,6.52122933051171,6.39569401411888,6.43864030656906,1107592.69976988,0.0,1.0
2006-08-21,19.78,19.98,19.53,19.65,546500,6.53444357434254,6.60051479349666,6.45185455039989,6.49149728189236,1654275.51359453,0.0,1.0
2006-08-22,20.15,20.2,19.6,19.75,6753600,6.65667532977766,6.67319313456619,6.47497947710383,6.52453289146942,20443394.52628,0.0,1.0
2006-08-23,20.04,20.15,19.86,20.06,863300,6.62033615924289,6.65667532977766,6.56087206200418,6.62694328115831,2613240.71525373,0.0,1.0
2006-08-24,19.95,20.09,19.86,20.02,367000,6.59060411062354,6.63685396403142,6.56087206200418,6.61372903732748,1110922.44005342,0.0,1.0
2006-08-25,19.84,19.94,19.67,19.88,331400,6.55426494008877,6.58730054966583,6.49810440380777,6.5674791839196,1003159.93633162,0.0,1.0
2006-08-28,20.06,20.1,19.67,19.74,229100,6.62694328115831,6.64015752498913,6.49810440380777,6.52122933051171,693494.089962502,0.0,1.0
2006-08-29,20.27,20.3,19.85,20.05,319000,6.69631806127013,6.70622874414325,6.55756850104648,6.6236397202006,965624.68222627,0.0,1.0
2006-08-30,20.43,20.43,20.1,20.27,603900,6.74917503659343,6.74917503659343,6.64015752498913,6.69631806127013,1828027.41566283,0.0,1.0
2006-08-31,20.35,20.51,20.32,20.42,336500,6.72274654893178,6.77560352425508,6.71283586605866,6.74587147563572,1018597.82310075,0.0,1.0
2006-09-01,20.27,20.4,20.16,20.38,212800,6.69631806127013,6.73926435372031,6.65997889073537,6.7326572318049,644153.3930337,0.0,1.0
2006-09-05,20.46,20.47,20.04,20.1,251800,6.75908571946655,6.76238928042425,6.62033615924289,6.64015752498913,762207.821268259,0.0,1.0
2006-09-06,20.43,20.44,20.23,20.36,344000,6.74917503659343,6.75247859755114,6.68310381743931,6.72605010988949,1041300.59776124,0.0,1.0
2006-09-07,20.15,20.31,19.96,20.26,365700,6.65667532977766,6.70953230510096,6.59390767158125,6.69301450031243,1106987.2924456,0.0,1.0
2006-09-08,20.59,20.63,19.96,20.09,572400,6.80203201191673,6.81524625574755,6.59390767158125,6.63685396403142,1732675.76208877,0.0,1.0
2006-09-11,20.57,20.64,20.21,20.56,256300,6.79542489000131,6.81854981670526,6.6764966955239,6.79212132904361,775829.486064555,0.0,1.0
2006-09-12,20.7,20.82,20.43,20.52,430200,6.83837118245149,6.87801391394396,6.74917503659343,6.77890708521278,1302231.15452583,0.0,1.0
2006-09-13,20.7,20.79,20.52,20.65,314800,6.83837118245149,6.86810323107085,6.77890708521278,6.82185337766296,952911.128416394,0.0,1.0
2006-09-14,21.26,21.26,20.44,20.6,477800,7.02337059608303,7.02337059608303,6.75247859755114,6.80533557287443,1446318.09770442,0.0,1.0
2006-09-15,21.55,21.98,21.37,21.42,972900,7.11917386385651,7.26122698503786,7.0597097666178,7.07622757140633,2945003.92895905,0.0,1.0
2006-09-18,21.11,21.58,21.04,21.56,516200,6.97381718171744,7.12908454672962,6.9506922550135,7.12247742481421,1562556.30396614,0.0,1.0
2006-09-19,21.27,21.33,20.86,20.92,306800,7.02667415704074,7.04649552278697,6.89122815777479,6.91104952352102,928694.835445201,0.0,1.0
2006-09-20,21.65,21.76,21.21,21.4,568400,7.15220947343356,7.18854864396833,7.0068527912945,7.06962044949091,1720567.61560317,0.0,1.0
2006-09-21,21.37,21.82,21.14,21.8,384800,7.0597097666178,7.20837000971457,6.98372786459056,7.20176288779916,1164803.69191432,0.0,1.0
2006-09-22,21.25,21.32,20.92,21.32,235900,7.02006703512532,7.04319196182927,6.91104952352102,7.04319196182927,714077.938988016,0.0,1.0
2006-09-25,21.56,21.67,21.02,21.3,249300,7.12247742481421,7.15881659534898,6.94408513309808,7.03658483991385,754640.229714762,0.0,1.0
2006-09-26,21.24,21.77,21.19,21.53,268700,7.01676347416762,7.19185220492604,7.00024566937909,7.11256674194109,813364.740169901,0.0,1.0
2006-09-27,21.54,21.54,21.03,21.24,161400,7.1158703028988,7.1158703028988,6.94738869405579,7.01676347416762,488563.710693793,0.0,1.0
2006-09-28,21.59,21.65,21.26,21.52,207900,7.13238810768733,7.15220947343356,7.02337059608303,7.10926318098339,629320.913588844,0.0,1.0
2006-09-29,21.34,21.78,21.34,21.6,254200,7.04979908374468,7.19515576588374,7.04979908374468,7.13569166864504,769472.709159616,0.0,1.0
2006-10-02,21.1,21.38,21.0,21.26,364500,6.97051362075973,7.0630133275755,6.93747801118267,7.02337059608303,1103354.84849992,0.0,1.0
2006-10-03,21.3,21.33,21.0,21.08,510200,7.03658483991385,7.04649552278697,6.93747801118267,6.96390649884432,1544394.08423775,0.0,1.0
2006-10-04,21.68,21.73,21.22,21.22,366800,7.16212015630668,7.17863796109521,7.01015635225221,7.01015635225221,1110317.03272914,0.0,1.0
2006-10-05,21.87,21.9,21.62,21.7,355800,7.2248878145031,7.23479849737622,7.14229879056045,7.16872727822209,1077019.62989375,0.0,1.0
2006-10-06,21.66,21.9,21.56,21.8,243800,7.15551303439127,7.23479849737622,7.12247742481421,7.20176288779916,737991.528297068,0.0,1.0
2006-10-09,21.8,21.93,21.6,21.71,381000,7.20176288779916,7.24470918024933,7.13569166864504,7.1720308391798,1153300.952753,0.0,1.0
2006-10-10,21.59,21.98,21.37,21.74,1002900,7.13238810768733,7.26122698503786,7.0597097666178,7.18194152205292,3035815.02760102,0.0,1.0
2006-10-11,21.58,21.68,21.34,21.59,415400,7.12908454672962,7.16212015630668,7.04979908374468,7.13238810768733,1257431.01252913,0.0,1.0
2006-10-12,22.14,22.14,21.63,21.75,442600,7.31408396036116,7.31408396036116,7.14560235151815,7.18524508301063,1339766.40863118,0.0,1.0
2006-10-13,22.23,22.51,22.1,22.14,383500,7.34381600898052,7.43631571579628,7.30086971653034,7.31408396036116,1160868.5443065,0.0,1.0
2006-10-16,22.56,22.6,22.27,22.3,270700,7.45283352058481,7.46604776441564,7.35703025281134,7.36694093568446,819418.8134127,0.0,1.0
2006-10-17,22.46,22.53,22.18,22.51,250700,7.41979791100775,7.4429228377117,7.32729820419198,7.43631571579628,758878.080984721,0.0,1.0
2006-10-18,22.16,22.44,22.09,22.3,266200,7.42970859388087,7.52358577828009,7.40623929778107,7.47664718608048,793973.535497533,0.33,1.0
2006-10-19,22.12,22.45,21.82,22.25,267600,7.41629756753813,7.52693853486578,7.31571486996754,7.45988340315205,798149.203978737,0.0,1.0
2006-10-20,22.04,22.18,21.77,22.18,151700,7.38947551485264,7.43641410705224,7.29895108703911,7.43641410705224,452463.506141907,0.0,1.0
2006-10-23,22.29,22.29,21.75,21.89,249900,7.47329442949479,7.47329442949479,7.29224557386773,7.33918416606734,745356.823894942,0.0,1.0
2006-10-24,22.04,22.24,21.8,22.22,196400,7.38947551485264,7.45653064656636,7.30900935679616,7.44982513339499,585786.635506068,0.0,1.0
2006-10-25,22.32,22.34,21.96,21.96,170900,7.48335269925185,7.49005821242323,7.36265346216715,7.36265346216715,509729.816741279,0.0,1.0
2006-10-26,22.56,22.56,22.0,22.35,163200,7.56381885730832,7.56381885730832,7.37606448850989,7.49341096900891,486763.640094656,0.0,1.0
2006-10-27,22.35,22.74,22.28,22.56,240500,7.49341096900891,7.62416847585068,7.46994167290911,7.56381885730832,717320.192664,0.0,1.0
2006-10-30,22.94,22.97,22.03,22.2,243700,7.6912236075644,7.70128187732146,7.38612275826695,7.44311962022362,726864.577763895,0.0,1.0
2006-10-31,22.93,22.95,22.64,22.95,293900,7.68787085097872,7.69457636415009,7.59064090999382,7.69457636415009,876592.119018501,0.0,1.0
2006-11-01,22.26,22.93,22.15,22.93,224200,7.46323615973774,7.68787085097872,7.42635583729519,7.68787085097872,668703.481061408,0.0,1.0
2006-11-02,21.82,22.15,21.74,22.08,202400,7.31571486996754,7.42635583729519,7.28889281728205,7.40288654119538,603682.357568372,0.0,1.0
2006-11-03,21.67,21.92,21.34,21.72,173200,7.26542352118224,7.3492424358244,7.15478255385459,7.28218730411067,516589.843531829,0.0,1.0
2006-11-06,21.74,21.86,21.53,21.73,294700,7.28889281728205,7.32912589631028,7.21848492898263,7.28554006069636,878978.215293474,0.0,1.0
2006-11-07,21.48,21.94,21.48,21.68,204100,7.2017211460542,7.35594794899577,7.2017211460542,7.26877627776793,608752.812152692,0.0,1.0
2006-11-08,21.52,21.66,20.5,21.3,449400,7.21513217239695,7.26207076459656,6.87315100065694,7.14137152751185,1340389.58246653,0.0,1.0
2006-11-09,21.8,22.28,21.67,22.02,266100,7.30900935679616,7.46994167290911,7.26542352118224,7.38277000168126,793675.273463162,0.0,1.0
2006-11-10,21.82,21.9,21.5,21.74,165500,7.31571486996754,7.34253692265303,7.20842665922558,7.28889281728205,493623.666885205,0.0,1.0
2006-11-13,22.06,22.15,21.82,21.86,172600,7.39618102802401,7.42635583729519,7.31571486996754,7.32912589631028,514800.271325598,0.0,1.0
2006-11-14,22.04,22.1,21.85,21.94,2209400,7.38947551485264,7.40959205436675,7.3257731397246,7.35594794899577,6589801.3874089,0.0,1.0
2006-11-15,22.2,22.2,21.85,21.98,987500,7.44311962022362,7.44311962022362,7.3257731397246,7.36935897533852,2945337.58942079,0.0,1.0
2006-11-16,22.09,22.11,21.9,22.11,389900,7.40623929778107,7.41294481095244,7.34253692265303,7.41294481095244,1162923.67201536,0.0,1.0
2006-11-17,21.95,22.14,21.7,22.14,373000,7.35930070558146,7.4230030807095,7.2754817909393,7.4230030807095,1112517.38820654,0.0,1.0
2006-11-20,22.03,22.15,21.8,21.95,347100,7.38612275826695,7.42635583729519,7.30900935679616,7.35930070558146,1035267.52130426,0.0,1.0
2006-11-21,22.0,22.09,21.83,21.94,391100,7.37606448850989,7.40623929778107,7.31906762655322,7.35594794899577,1166502.81642782,0.0,1.0
2006-11-22,22.06,22.09,21.86,22.0,237100,7.39618102802401,7.40623929778107,7.32912589631028,7.37606448850989,707179.283495361,0.0,1.0
2006-11-24,22.09,22.09,21.88,22.01,86100,7.40623929778107,7.40623929778107,7.33583140948166,7.37941724509558,256803.611594055,0.0,1.0
2006-11-27,21.75,22.07,21.7,22.05,339200,7.29224557386773,7.3995337846097,7.2754817909393,7.39282827143832,1011704.82058889,0.0,1.0
2006-11-28,21.27,21.77,20.74,21.75,475600,7.13131325775479,7.29895108703911,6.95361715871342,7.29224557386773,1418534.23547193,0.0,1.0
2006-11-29,21.6,21.96,21.33,21.57,396700,7.24195422508244,7.36265346216715,7.15142979726891,7.23189595532538,1183205.49035263,0.0,1.0
2006-11-30,21.88,22.05,21.39,21.4,643500,7.33583140948166,7.39282827143832,7.17154633678303,7.17489909336871,1919316.19118205,0.0,1.0
2006-12-01,22.07,22.12,21.55,21.88,491200,7.3995337846097,7.41629756753813,7.22519044215401,7.33583140948166,1465063.11283391,0.0,1.0
2006-12-04,22.17,22.2,21.9,22.07,468100,7.43306135046656,7.44311962022362,7.34253692265303,7.3995337846097,1396164.58289405,0.0,1.0
2006-12-05,22.07,22.18,21.96,22.17,486100,7.3995337846097,7.43641410705224,7.36265346216715,7.43306135046656,1449851.74908096,0.0,1.0
2006-12-06,22.14,22.26,21.85,22.0,438100,7.4230030807095,7.46323615973774,7.3257731397246,7.37606448850989,1306685.97258253,0.0,1.0
2006-12-07,22.15,22.25,21.7,22.12,577700,7.42635583729519,7.45988340315205,7.2754817909393,7.41629756753813,1723059.77256546,0.0,1.0
2006-12-08,22.07,22.23,21.91,22.09,490100,7.3995337846097,7.45317788998068,7.34588967923871,7.40623929778107,1461782.23045583,0.0,1.0
2006-12-11,22.4,22.48,21.9,22.08,489300,7.51017475193734,7.53699680462283,7.34253692265303,7.40288654119538,1459396.13418085,0.0,1.0
2006-12-12,22.46,22.7,22.29,22.47,493000,7.53029129145146,7.61075744950793,7.47329442949479,7.53364404803715,1470431.82945261,0.0,1.0
2006-12-13,22.5,22.65,22.38,22.58,751400,7.54370231779421,7.5939936665795,7.50346923876597,7.5705243704797,2241140.92626914,0.0,1.0
2006-12-14,23.01,23.06,22.45,22.46,768200,7.71469290366421,7.73145668659264,7.52693853486578,7.53029129145146,2291248.94804359,0.0,1.0
2006-12-15,23.08,23.25,22.87,23.25,1122200,7.73816219976401,7.79515906172068,7.6677543114646,7.79515906172068,3347096.5497195,0.0,1.0
2006-12-18,22.9,23.03,22.61,23.0,551100,7.67781258122166,7.72139841683558,7.58058264023676,7.71134014707852,1643722.07142258,0.0,1.0
2006-12-19,22.95,22.96,22.55,22.71,534000,7.69457636415009,7.69792912073578,7.56046610072264,7.61411020609362,1592719.26354501,0.0,1.0
2006-12-20,23.42,23.42,22.94,22.96,642300,7.85215592367735,7.85215592367735,7.6912236075644,7.69792912073578,1915737.04676959,0.0,1.0
2006-12-21,23.17,23.6,23.1,23.47,432900,7.76833700903519,7.9125055422197,7.74486771293539,7.86891970660578,1291176.3467952,0.0,1.0
2006-12-22,23.17,23.3,22.96,23.12,180300,7.76833700903519,7.81192284464911,7.69792912073578,7.75157322610676,537766.447972221,0.0,1.0
2006-12-26,23.63,23.68,23.1,23.1,240400,7.92256381197676,7.93932759490519,7.74486771293539,7.74486771293539,717021.930629628,0.0,1.0
2006-12-27,23.83,23.87,23.48,23.65,215000,7.98961894369049,8.00302997003323,7.87227246319147,7.92926932514813,641263.373899209,0.0,1.0
2006-12-28,24.0,24.21,23.71,23.76,651600,8.04661580564715,8.11702369394657,7.94938586466225,7.96614964759068,1943475.41596616,0.0,1.0
2006-12-29,24.48,24.6,23.85,24.02,553500,8.2075481217601,8.24778120078833,7.99632445686186,8.05332131881853,1650880.3602475,0.0,1.0
2007-01-03,24.4,24.51,24.06,24.38,778800,8.18072606907461,8.21760639151716,8.06673234516127,8.17402055590323,2322864.723687,0.0,1.0
2007-01-04,24.53,24.64,24.15,24.3,394600,8.22431190468853,8.26119222713108,8.09690715443245,8.14719850321774,1176941.98763083,0.0,1.0
2007-01-05,24.53,24.53,24.21,24.42,797200,8.22431190468853,8.22431190468853,8.11702369394657,8.18743158224598,2377744.93801139,0.0,1.0
2007-01-08,24.6,24.75,24.22,24.47,380700,8.24778120078833,8.29807254957363,8.12037645053225,8.20419536517441,1135483.56485316,0.0,1.0
2007-01-09,24.79,24.79,24.37,24.54,365500,8.31148357591637,8.31148357591637,8.17066779931755,8.22766466127421,1090147.73562866,0.0,1.0
2007-01-10,25.32,25.32,24.59,24.7,697200,8.48917967495775,8.48917967495775,8.24442844420265,8.2813087666452,2079482.90363967,0.0,1.0
2007-01-11,25.65,25.69,25.4,25.42,691100,8.5998206422854,8.61323166862814,8.51600172764324,8.52270724081461,2061288.91954299,0.0,1.0
2007-01-12,25.76,25.76,25.42,25.6,508600,8.63670096472795,8.63670096472795,8.52270724081461,8.58305685935697,1516960.70681459,0.0,1.0
2007-01-16,25.72,25.72,25.42,25.51,1061500,8.6232899383852,8.6232899383852,8.52270724081461,8.55288205008579,3166051.49485586,0.0,1.0
2007-01-17,25.58,25.58,25.16,25.35,930400,8.69034507009892,8.69034507009892,8.54765762172357,8.61220670551242,2738629.1117355,0.34,1.0
2007-01-18,25.65,25.74,25.24,25.58,1141200,8.71412631149482,8.74470219328954,8.57483618331888,8.69034507009892,3359118.16671598,0.0,1.0
2007-01-19,26.11,26.12,25.31,25.53,737700,8.87040304066782,8.87380036086724,8.59861742471477,8.67335846910186,2171417.34278512,0.0,1.0
2007-01-22,25.66,26.09,25.48,26.09,394500,8.71752363169423,8.863608400269,8.65637186810479,8.863608400269,1161209.3557391,0.0,1.0
2007-01-23,25.52,25.83,25.4,25.73,524400,8.66996114890245,8.77527807508425,8.62919330650949,8.74130487309012,1543569.54664026,0.0,1.0
2007-01-24,25.83,25.83,25.26,25.6,902800,8.77527807508425,8.77527807508425,8.5816308237177,8.69713971049775,2657388.60928075,0.0,1.0
2007-01-25,25.73,25.83,25.46,25.76,525500,8.74130487309012,8.77527807508425,8.64957722770597,8.75149683368836,1546807.39275259,0.0,1.0
2007-01-26,25.94,25.97,25.41,25.82,418800,8.8126485972778,8.82284055787604,8.6325906267089,8.77188075488484,1232736.31985687,0.0,1.0
2007-01-29,25.93,26.1,25.65,25.97,426400,8.80925127707839,8.86700572046841,8.71412631149482,8.82284055787604,1255106.89299658,0.0,1.0
2007-01-30,26.1,26.1,25.8,25.97,384200,8.86700572046841,8.86700572046841,8.76508611448602,8.82284055787604,1130891.34214185,0.0,1.0
2007-01-31,26.02,26.29,25.83,26.0,346300,8.8398271588731,8.93155480425726,8.77527807508425,8.83303251847428,1019332.82608986,0.0,1.0
2007-02-01,26.2,26.22,25.78,26.02,388000,8.90097892246254,8.90777356286137,8.75829147408719,8.8398271588731,1142076.62871171,0.0,1.0
2007-02-02,26.48,26.5,26.02,26.29,230900,8.99610388804611,9.00289852844494,8.8398271588731,8.93155480425726,679653.333942097,0.0,1.0
2007-02-05,26.08,26.44,25.91,26.44,258000,8.86021108006958,8.98251460724846,8.80245663667956,8.98251460724846,759422.088163972,0.0,1.0
2007-02-06,26.49,26.5,25.9,26.08,333100,8.99950120824552,9.00289852844494,8.79905931648015,8.86021108006958,980478.672741934,0.0,1.0
2007-02-07,26.75,26.83,26.25,26.34,2409200,9.08783153343027,9.11501009502557,8.91796552345961,8.94854140525433,7091471.6852893,0.0,1.0
2007-02-08,26.36,26.65,26.05,26.6,1163700,8.95533604565315,9.05385833143614,8.85001911947134,9.03687173043907,3425346.8371954,0.0,1.0
2007-02-09,26.46,26.52,26.0,26.28,1092000,8.98930924764729,9.00969316884376,8.83303251847428,8.92815748405785,3214298.14060099,0.0,1.0
2007-02-12,26.03,26.44,25.36,26.39,1167300,8.84322447907252,8.98251460724846,8.61560402571184,8.96552800625139,3435943.42447211,0.0,1.0
2007-02-13,26.38,26.44,25.93,26.03,501500,8.96213068605198,8.98251460724846,8.80925127707839,8.84322447907252,1476163.47757454,0.0,1.0
2007-02-14,25.71,26.45,25.64,26.25,420700,8.7345102326913,8.98591192744787,8.7107289912954,8.91796552345961,1238328.96314179,0.0,1.0
2007-02-15,26.0,26.08,25.41,25.73,471500,8.83303251847428,8.86021108006958,8.6325906267089,8.74130487309012,1387858.58360199,0.0,1.0
2007-02-16,25.85,26.03,25.53,26.0,442000,8.78207271548308,8.84322447907252,8.67335846910186,8.83303251847428,1301025.43786231,0.0,1.0
2007-02-20,26.06,26.18,24.4,25.61,786800,8.85341643967076,8.89418428206372,8.28946128656817,8.70053703069716,2315943.01925354,0.0,1.0
2007-02-21,25.98,26.08,25.81,26.0,336600,8.82623787807545,8.86021108006958,8.76848343468543,8.83303251847428,990780.910372065,0.0,1.0
2007-02-22,25.79,25.89,25.46,25.89,423900,8.7616887942866,8.79566199628073,8.64957722770597,8.79566199628073,1247748.1518322,0.0,1.0
2007-02-23,25.27,25.69,25.25,25.69,592200,8.58502814391712,8.72771559229247,8.57823350351829,8.72771559229247,1743138.60701823,0.0,1.0
2007-02-26,24.92,25.3,24.41,25.21,664100,8.46612193693766,8.59522010451536,8.29285860676758,8.56464422272064,1954776.00290579,0.0,1.0
2007-02-27,23.39,24.41,22.5,24.41,1416800,7.94633194642744,8.29285860676758,7.64397044867966,8.29285860676758,4170345.79267719,0.0,1.0
2007-02-28,23.94,24.39,23.2,23.5,901100,8.13318455739516,8.28606396636876,7.88178286263859,7.98370246862098,2652384.66528897,0.0,1.0
2007-03-01,23.76,24.08,22.51,22.9,788500,8.07203279380573,8.18074704018695,7.64736776887908,7.77986325665619,2320946.96324531,0.0,1.0
2007-03-02,23.1,23.5,23.01,23.5,608700,7.84780966064446,7.98370246862098,7.81723377884974,7.98370246862098,1791706.29870314,0.0,1.0
2007-03-05,21.79,23.06,21.75,22.81,1014200,7.40276071452133,7.8342203798468,7.38917143372368,7.74928737486147,2985294.1155655,0.0,1.0
2007-03-06,23.12,23.18,22.07,22.07,912700,7.85460430104328,7.87498822223976,7.4978856801049,7.4978856801049,2686529.22429169,0.0,1.0
2007-03-07,22.64,23.1,22.6,23.02,906700,7.69153293147145,7.84780966064446,7.6779436506738,7.82063109904915,2668868.24549718,0.0,1.0
2007-03-08,22.83,23.15,22.73,22.78,565400,7.7560820152603,7.86479626164152,7.72210881326617,7.73909541426323,1664252.90173608,0.0,1.0
2007-03-09,23.23,23.57,23.06,23.25,532700,7.89197482323683,8.00748371001688,7.8342203798468,7.89876946363565,1568000.567306,0.0,1.0
2007-03-12,23.3,23.49,22.82,22.98,535100,7.91575606463272,7.98030514842157,7.75268469506089,7.8070418182515,1575064.9588238,0.0,1.0
2007-03-13,22.57,23.17,22.43,23.17,474100,7.66775169007556,7.87159090204035,7.62018920728377,7.87159090204035,1395511.67441294,0.0,1.0
2007-03-14,22.7,22.87,22.21,22.5,560400,7.71191685266793,7.76967129605795,7.54544816289668,7.64397044867966,1649535.41940732,0.0,1.0
2007-03-15,23.09,23.19,22.71,22.72,492200,7.84441234044504,7.87838554243918,7.71531417286734,7.71871149306675,1448788.96044305,0.0,1.0
2007-03-16,22.3,23.13,22.19,23.08,1392300,7.5760240446914,7.8580016212427,7.53865352249786,7.84101502024563,4098230.12926627,0.0,1.0
2007-03-19,22.56,22.84,22.39,22.52,410900,7.66435436987614,7.75947933545971,7.60659992648612,7.65076508907849,1209482.69777743,0.0,1.0
2007-03-20,23.08,23.18,22.34,22.49,405700,7.84101502024563,7.87498822223976,7.58961332548905,7.64057312848025,1194176.51615552,0.0,1.0
2007-03-21,23.62,23.69,22.55,23.13,444200,8.02447031101394,8.04825155240983,7.66095704967673,7.8580016212427,1307501.13008696,0.0,1.0
2007-03-22,23.84,23.96,23.49,23.74,462600,8.09921135540103,8.13997919779399,7.98030514842157,8.0652381534069,1361661.4650568,0.0,1.0
2007-03-23,23.65,23.8,23.58,23.76,185500,8.03466227161218,8.08562207460338,8.01088103021629,8.07203279380573,546018.594396964,0.0,1.0
2007-03-26,23.56,23.82,23.25,23.62,466500,8.00408638981746,8.09241671500221,7.89876946363565,8.02447031101394,1373141.10127323,0.0,1.0
2007-03-27,23.32,23.57,23.05,23.45,806400,7.92255070503155,8.00748371001688,7.83082305964739,7.96671586762392,2373635.54998227,0.0,1.0
2007-03-28,23.84,23.98,23.21,23.29,1420500,8.09921135540103,8.14677383819282,7.885180182838,7.91235874443331,4181236.72960047,0.0,1.0
2007-03-29,23.66,23.99,23.23,23.99,519000,8.03805959181159,8.15017115839223,7.89197482323683,8.15017115839223,1527674.6657252,0.0,1.0
2007-03-30,23.9,23.97,23.51,23.7,494200,8.11959527659751,8.1433765179934,7.9870997888204,8.05164887260925,1454675.95337455,0.0,1.0
2007-04-02,24.18,24.24,23.85,24.05,327600,8.21472024218108,8.23510416337756,8.10260867560044,8.17055507958871,964289.442180298,0.0,1.0
2007-04-03,24.43,24.58,24.15,24.23,609200,8.29965324716641,8.35061305015761,8.20452828158284,8.23170684317815,1793178.04693601,0.0,1.0
2007-04-04,24.65,24.66,24.35,24.54,425400,8.3743942915535,8.37779161175291,8.2724746855711,8.33702376935995,1252163.39653083,0.0,1.0
2007-04-05,24.75,24.83,24.64,24.68,388400,8.40836749354763,8.43554605514294,8.37099697135409,8.38458625215174,1143254.02729801,0.0,1.0
2007-04-09,24.61,24.83,24.52,24.68,633600,8.36080501075585,8.43554605514294,8.33022912896113,8.38458625215174,1864999.36070036,0.0,1.0
2007-04-10,24.65,24.82,24.55,24.57,794500,8.3743942915535,8.43214873494352,8.34042108955937,8.34721572995819,2338607.94203983,0.0,1.0
2007-04-11,24.31,24.72,24.25,24.65,826400,8.25888540477345,8.39817553294939,8.23850148357697,8.3743942915535,2432505.47929731,0.0,1.0
2007-04-12,24.26,24.41,24.08,24.22,443000,8.24189880377638,8.29285860676758,8.18074704018695,8.22830952297873,1303968.93432806,0.0,1.0
2007-04-13,24.37,24.37,24.08,24.23,758500,8.27926932596993,8.27926932596993,8.18074704018695,8.23170684317815,2232642.06927276,0.0,1.0
2007-04-16,24.53,24.67,24.4,24.4,566700,8.33362644916054,8.38118893195233,8.28946128656817,8.28946128656817,1668079.44714156,0.0,1.0
2007-04-17,24.27,24.44,23.86,23.94,597400,8.36080501075585,8.41936853987939,8.21956355816376,8.24712286598661,1734150.9557211,0.34,1.0
2007-04-18,24.13,24.29,23.79,23.79,547100,8.31257622206587,8.36769483771156,8.19544916381877,8.19544916381877,1588138.58030635,0.0,1.0
2007-04-19,23.96,24.17,23.86,23.97,470500,8.25401269294232,8.32635587597729,8.21956355816376,8.25745760642018,1365781.76208031,0.0,1.0
2007-04-20,24.44,24.47,24.13,24.43,588400,8.41936853987939,8.42970328031296,8.31257622206587,8.41592362640154,1708025.4809948,0.0,1.0
2007-04-23,24.61,24.74,24.27,24.36,334800,8.47793206900294,8.52271594421507,8.36080501075585,8.39180923205655,971867.659818252,0.0,1.0
2007-04-24,24.23,24.67,24.02,24.61,290900,8.34702535684442,8.49860154987008,8.27468217380945,8.47793206900294,844433.399764426,0.0,1.0
2007-04-25,24.36,24.63,24.02,24.6,195800,8.39180923205655,8.48482189595865,8.27468217380945,8.47448715552509,568374.216823219,0.0,1.0
2007-04-26,24.07,24.29,23.89,24.27,338800,8.29190674119873,8.36769483771156,8.22989829859733,8.36080501075585,983478.981918829,0.0,1.0
2007-04-27,23.87,24.1,23.71,24.05,271200,8.22300847164162,8.3022414816323,8.16788985599593,8.28501691424302,787247.638419086,0.0,1.0
2007-04-30,22.83,23.84,22.74,23.82,530000,7.86473746994462,8.21267373120805,7.83373324864392,8.20578390425234,1538500.17832639,0.0,1.0
2007-05-01,23.02,23.27,22.69,22.86,592700,7.93019082602388,8.01631366297027,7.81650868125464,7.87507221037819,1720507.65225292,0.0,1.0
2007-05-02,23.6,23.73,23.01,23.01,394300,8.12999580773951,8.17477968295164,7.92674591254603,7.92674591254603,1144586.07606433,0.0,1.0
2007-05-03,23.7,23.85,23.52,23.55,469400,8.16444494251807,8.21611864468591,8.10243649991667,8.11277124035023,1362588.64850265,0.0,1.0
2007-05-04,24.05,24.11,23.76,23.8,371300,8.28501691424302,8.30568639511016,8.1851144233852,8.19889407729663,1077820.97398601,0.0,1.0
2007-05-07,24.25,24.52,24.09,24.18,545600,8.35391518380013,8.44692784770224,8.29879656815444,8.32980078945515,1583784.33451863,0.0,1.0
2007-05-08,24.3,24.36,23.9,24.04,342900,8.37113975118941,8.39180923205655,8.23334321207519,8.28157200076516,995380.58707192,0.0,1.0
2007-05-09,24.38,24.5,24.06,24.19,336600,8.39869905901226,8.44003802074653,8.28846182772088,8.333245702933,977092.754763511,0.0,1.0
2007-05-10,23.24,24.38,23.22,24.29,758100,8.00597892253671,8.39869905901226,7.999089095581,8.36769483771156,2200635.82111176,0.0,1.0
2007-05-11,23.96,24.12,23.45,23.52,326300,8.25401269294232,8.30913130858801,8.07832210557168,8.10243649991667,947193.600354527,0.0,1.0
2007-05-14,23.85,24.16,23.7,23.9,792800,8.21611864468591,8.32291096249943,8.16444494251807,8.23334321207519,2301364.04033426,0.0,1.0
2007-05-15,22.98,23.92,22.76,23.8,643700,7.91641117211246,8.2402330390309,7.84062307559963,8.19889407729663,1868552.00903527,0.0,1.0
2007-05-16,22.53,23.05,22.33,22.98,624100,7.76139006560895,7.94052556645745,7.69249179605184,7.91641117211246,1811656.53074245,0.0,1.0
2007-05-17,21.92,22.71,21.76,22.6,815600,7.55125034345975,7.82339850821035,7.49613172781406,7.78550445995394,2367548.57630755,0.0,1.0
2007-05-18,21.75,21.98,21.51,21.9,798900,7.4926868143362,7.57191982432689,7.41000889086767,7.54436051650404,2319071.30653764,0.0,1.0
2007-05-21,21.93,22.18,21.65,21.74,631900,7.55469525693761,7.640818093884,7.45823767955765,7.48924190085835,1834298.60883857,0.0,1.0
2007-05-22,22.31,22.41,21.85,22.23,398000,7.68560196909612,7.72005110387468,7.52713594911476,7.65804266127328,1155326.54900736,0.0,1.0
2007-05-23,22.16,22.96,22.13,22.42,573500,7.63392826692829,7.90952134515675,7.62359352649472,7.72349601735254,1664773.30617015,0.0,1.0
2007-05-24,22.0,22.2,21.56,22.1,692700,7.5788096512826,7.64770792083971,7.42723345825694,7.61325878606115,2010790.70476733,0.0,1.0
2007-05-25,22.31,22.53,22.0,22.0,403400,7.68560196909612,7.76139006560895,7.5788096512826,7.5788096512826,1171001.83384314,0.0,1.0
2007-05-29,23.05,23.35,22.76,22.87,613900,7.94052556645745,8.04387297079312,7.84062307559963,7.87851712385605,1782047.65938598,0.0,1.0
2007-05-30,23.38,23.51,22.83,22.87,466300,8.05420771122669,8.09899158643881,7.86473746994462,7.87851712385605,1353589.8738747,0.0,1.0
2007-05-31,23.5,23.7,23.1,23.4,623800,8.09554667296096,8.16444494251807,7.95775013384673,8.0610975381824,1810785.6815849,0.0,1.0
2007-06-01,23.44,23.89,23.3,23.65,692000,8.07487719209382,8.22989829859733,8.02664840340384,8.14722037512879,2008758.72339973,0.0,1.0
2007-06-04,23.48,23.79,23.32,23.32,261400,8.08865684600524,8.19544916381877,8.03353823035955,8.03353823035955,758799.899272674,0.0,1.0
2007-06-05,23.08,23.46,23.02,23.33,534700,7.95086030689102,8.08176701904953,7.93019082602388,8.03698314383741,1552143.48179456,0.0,1.0
2007-06-06,23.09,23.12,22.68,22.9,453100,7.95430522036887,7.96463996080244,7.81306376777679,7.88885186428961,1315272.5109428,0.0,1.0
2007-06-07,22.37,23.0,22.3,23.0,413000,7.70627144996326,7.92330099906817,7.68215705561827,7.92330099906817,1198869.00688452,0.0,1.0
2007-06-08,22.59,22.6,21.9,22.25,361100,7.78205954647609,7.78550445995394,7.54436051650404,7.66493248822899,1048212.10262954,0.0,1.0
2007-06-11,22.48,22.85,22.2,22.5,332000,7.74416549821967,7.87162729690033,7.64770792083971,7.75105532517538,963739.734347849,0.0,1.0
2007-06-12,22.14,22.52,22.01,22.46,597700,7.62703843997258,7.75794515213109,7.58225456476045,7.73727567126396,1735021.80487864,0.0,1.0
2007-06-13,22.37,22.64,22.13,22.21,404700,7.70627144996326,7.79928411386536,7.62359352649472,7.65115283431757,1174775.51352583,0.0,1.0
2007-06-14,22.16,22.46,22.01,22.29,412800,7.63392826692829,7.73727567126396,7.58225456476045,7.67871214214041,1198288.44077949,0.0,1.0
2007-06-15,22.56,23.0,22.39,22.93,810300,7.77172480604252,7.92330099906817,7.71316127691897,7.89918660472318,2352163.57452428,0.0,1.0
2007-06-18,22.37,22.7,22.36,22.57,628800,7.70627144996326,7.8199535947325,7.7028265364854,7.77516971952037,1825299.83421062,0.0,1.0
2007-06-19,22.22,22.27,22.03,22.24,481300,7.65459774779542,7.6718223151847,7.58914439171616,7.66148757475113,1397132.33175187,0.0,1.0
2007-06-20,21.47,22.24,21.47,22.23,408600,7.39622923695624,7.66148757475113,7.39622923695624,7.65804266127328,1186096.55257389,0.0,1.0
2007-06-21,21.3,21.51,20.83,21.15,726100,7.3376657078327,7.41000889086767,7.17575477437348,7.28599200566486,2107745.24430715,0.0,1.0
2007-06-22,21.03,21.44,20.99,21.27,842300,7.24465304393059,7.38589449652268,7.23087339001917,7.32733096739913,2445054.15132889,0.0,1.0
2007-06-25,20.72,21.03,20.39,20.87,806200,7.13786072611706,7.24465304393059,7.02417858134783,7.1895344282849,2340261.96937119,0.0,1.0
2007-06-26,20.45,20.82,20.11,20.71,716400,7.04484806221496,7.17230986089562,6.92772100396787,7.13441581263921,2079587.78821325,0.0,1.0
2007-06-27,20.76,21.0,20.1,20.25,675900,7.15164038002849,7.23431830349702,6.92427609049001,6.97594979265785,1962023.15194491,0.0,1.0
2007-06-28,20.53,21.1,20.47,20.75,459900,7.07240737003781,7.26876743827558,7.05173788917067,7.14819546655063,1335011.75851378,0.0,1.0
2007-06-29,20.35,21.0,20.2,20.64,628400,7.0103989274364,7.23431830349702,6.95872522526857,7.11030141829422,1824138.70200057,0.0,1.0
2007-07-02,21.47,21.47,20.51,20.51,462400,7.39622923695624,7.39622923695624,7.06551754308209,7.06551754308209,1342268.83482664,0.0,1.0
2007-07-03,21.44,21.65,21.33,21.47,205500,7.38589449652268,7.45823767955765,7.34800044826626,7.39622923695624,596531.672917117,0.0,1.0
2007-07-05,21.57,21.87,21.32,21.53,360000,7.4306783717348,7.53402577607047,7.34455553478841,7.41689871782338,1045018.98905188,0.0,1.0
2007-07-06,21.57,21.8,21.35,21.52,322600,7.4306783717348,7.50991138172548,7.35489027522198,7.41345380434552,936453.127411494,0.0,1.0
2007-07-09,21.5,21.72,21.33,21.62,324200,7.40656397738981,7.48235207390264,7.34800044826626,7.44790293912408,941097.656251724,0.0,1.0
2007-07-10,20.72,22.2,20.65,22.2,426900,7.13786072611706,7.64770792083971,7.11374633177207,7.64770792083971,1239218.35118403,0.0,1.0
2007-07-11,20.82,20.89,20.48,20.64,465500,7.17230986089562,7.19642425524061,7.05518280264853,7.11030141829422,1351267.60945459,0.0,1.0
2007-07-12,20.97,20.99,20.62,20.96,757000,7.22398356306346,7.23087339001917,7.10341159133851,7.2205386495856,2197442.7075341,0.0,1.0
2007-07-13,21.06,21.09,20.62,20.91,284600,7.25498778436416,7.26532252479773,7.10341159133851,7.20331408219632,826145.567456017,0.0,1.0
2007-07-16,21.13,21.42,21.04,21.22,631200,7.27910217870915,7.37900466956697,7.24809795740845,7.31010640000985,1832266.62747097,0.0,1.0
2007-07-17,20.5,20.77,20.35,20.6,521800,7.17919968785133,7.27375500081328,7.12666895842803,7.21422017413354,1489985.02132506,0.34,1.0
2007-07-18,20.13,20.38,19.85,20.3,551900,7.04962388860719,7.13717510431269,6.95156652701702,7.10915871528693,1575934.71304963,0.0,1.0
2007-07-19,20.16,20.3,20.05,20.23,241600,7.06013003449185,7.10915871528693,7.02160749958143,7.08464437488939,689881.910985307,0.0,1.0
2007-07-20,19.45,20.2,19.29,20.09,653400,6.81148458188822,7.07413822900473,6.75545180383669,7.03561569409431,1865765.06886506,0.0,1.0
2007-07-23,19.34,19.65,19.3,19.52,611800,6.77296204697779,6.88152555445262,6.75895385246491,6.83599892228576,1746977.45505303,0.0,1.0
2007-07-24,18.57,19.33,18.45,19.3,769900,6.50330430260484,6.76945999834957,6.4612797190662,6.75895385246491,2198427.49696849,0.0,1.0
2007-07-25,18.67,19.14,18.33,18.75,579700,6.53832478888704,6.70292107441339,6.41925513552756,6.5663411779128,1655316.82035672,0.0,1.0
2007-07-26,18.31,18.96,18.03,18.39,957100,6.41225103827112,6.63988419910543,6.31419367668095,6.44026742729688,2732971.75912267,0.0,1.0
2007-07-27,17.61,18.35,17.54,17.83,1069700,6.16710763429571,6.426259232784,6.14259329389817,6.24415270411655,3054497.84843122,0.0,1.0
2007-07-30,17.77,17.97,17.22,17.57,1071300,6.22314041234723,6.29318138491163,6.03052773779512,6.15309943978283,3059066.60280861,0.0,1.0
2007-07-31,17.28,18.17,17.01,17.95,1250200,6.05154002956444,6.36322235747604,5.9569847166025,6.28617728765519,3569910.4516301,0.0,1.0
2007-08-01,17.16,17.3,16.22,17.13,1112000,6.0095154460258,6.05854412682088,5.6803228749731,5.99900930014114,3175284.29228337,0.0,1.0
2007-08-02,18.34,19.0,17.41,17.41,1421200,6.42275718415578,6.65389239361831,6.0970666617313,6.0970666617313,4058196.07571324,0.0,1.0
2007-08-03,17.42,18.4,17.42,17.54,1131100,6.10056871035952,6.4437694759251,6.10056871035952,6.14259329389817,3229823.79766342,0.0,1.0
2007-08-06,18.75,18.8,17.25,18.31,1149500,6.5663411779128,6.58385142105391,6.04103388367978,6.41225103827112,3282364.47300336,0.0,1.0
2007-08-07,18.62,19.05,17.96,18.75,890600,6.52081454574594,6.67140263675941,6.28967933628341,6.5663411779128,2543082.90531256,0.0,1.0
2007-08-08,19.76,20.0,18.28,18.88,1163200,6.92004808936304,7.00409725644033,6.40174489238646,6.61186781007967,3321484.43235973,0.0,1.0
2007-08-09,20.17,20.55,18.85,19.27,829900,7.06363208312007,7.19670993099243,6.60136166419501,6.74844770658025,2369755.78612047,0.0,1.0
2007-08-10,19.6,20.46,19.35,19.8,839500,6.86401531131152,7.16519149333845,6.77646409560602,6.93405628387592,2397168.31238479,0.0,1.0
2007-08-13,19.3,20.0,19.1,20.0,450400,6.75895385246491,7.00409725644033,6.68891287990051,7.00409725644033,1286104.3572342,0.0,1.0
2007-08-14,18.45,19.28,18.42,19.18,584200,6.4612797190662,6.75194975520847,6.45077357318154,6.71692926892627,1668166.44204311,0.0,1.0
2007-08-15,17.9,19.13,17.85,18.36,831400,6.26866704451409,6.69941902578517,6.25115680137299,6.42976128141222,2374038.99334927,0.0,1.0
2007-08-16,19.2,19.37,17.86,17.92,1164900,6.72393336618271,6.78346819286246,6.25465885000121,6.27567114177053,3326338.7338857,0.0,1.0
2007-08-17,19.83,20.55,19.2,19.2,1214200,6.94456242976058,7.19670993099243,6.72393336618271,6.72393336618271,3467113.47813891,0.0,1.0
2007-08-20,20.2,20.55,19.69,19.96,503100,7.07413822900473,7.19670993099243,6.8955337489655,6.99008906192744,1436587.70453935,0.0,1.0
2007-08-21,20.5,20.55,19.96,20.05,514200,7.17919968785133,7.19670993099243,6.99008906192744,7.02160749958143,1468283.43803247,0.0,1.0
2007-08-22,20.51,20.85,20.05,20.55,549500,7.18270173647955,7.30177138983904,7.02160749958143,7.19670993099243,1569081.58148355,0.0,1.0
2007-08-23,20.06,20.65,20.01,20.65,371400,7.02510954820965,7.23173041727464,7.00759930506855,7.23173041727464,1060522.10985076,0.0,1.0
2007-08-24,20.4,20.5,19.81,20.03,354500,7.14417920156913,7.17919968785133,6.93755833250414,7.01460340232499,1012264.64173962,0.0,1.0
2007-08-27,19.83,20.41,19.79,20.38,298000,6.94456242976058,7.14768125019735,6.9305542352477,7.13717510431269,850930.502788169,0.0,1.0
2007-08-28,19.01,19.8,19.0,19.7,408700,6.65739444224653,6.93405628387592,6.65389239361831,6.89903579759372,1167031.19627357,0.0,1.0
2007-08-29,19.8,19.84,19.07,19.12,425500,6.93405628387592,6.9480644783888,6.67840673401585,6.69591697715695,1215003.11723613,0.0,1.0
2007-08-30,19.94,20.23,19.56,19.64,358800,6.98308496467101,7.08464437488939,6.85000711679864,6.8780235058244,1024543.16912884,0.0,1.0
2007-08-31,20.34,21.0,20.16,21.0,449700,7.12316690979981,7.35430211926234,7.06013003449185,7.35430211926234,1284105.52719409,0.0,1.0
2007-09-04,20.01,20.34,20.01,20.17,740400,7.00759930506855,7.12316690979981,7.00759930506855,7.06363208312007,2114191.08813544,0.0,1.0
2007-09-05,19.6,20.0,19.24,19.96,572300,6.86401531131152,7.00409725644033,6.73794156069559,6.99008906192744,1634186.33136131,0.0,1.0
2007-09-06,19.69,19.97,19.03,19.62,407400,6.8955337489655,6.99359111055566,6.66439853950297,6.87101940856796,1163319.08334195,0.0,1.0
2007-09-07,19.2,19.45,18.98,19.3,582300,6.72393336618271,6.81148458188822,6.64688829636187,6.75895385246491,1662741.04621997,0.0,1.0
2007-09-10,18.88,19.36,18.54,19.36,529000,6.61186781007967,6.77996614423424,6.49279815672018,6.77996614423424,1510544.41602329,0.0,1.0
2007-09-11,19.6,19.6,19.01,19.02,658500,6.86401531131152,6.86401531131152,6.65739444224653,6.66089649087475,1880327.97344298,0.0,1.0
2007-09-12,19.92,20.09,19.32,19.54,574300,6.97608086741456,7.03561569409431,6.76595794972135,6.8430030195422,1639897.27433304,0.0,1.0
2007-09-13,20.38,20.5,19.67,20.0,444900,7.13717510431269,7.17919968785133,6.88852965170906,7.00409725644033,1270399.26406193,0.0,1.0
2007-09-14,20.73,20.73,19.94,20.17,324200,7.2597468063004,7.2597468063004,6.98308496467101,7.06363208312007,925743.855717867,0.0,1.0
2007-09-17,20.74,20.91,20.28,20.63,608800,7.26324885492862,7.32278368160836,7.10215461803049,7.2247263200182,1738411.04059543,0.0,1.0
2007-09-18,21.86,21.92,20.42,20.81,881000,7.65547830128928,7.6764905930586,7.15118329882557,7.28776319532616,2515670.37904824,0.0,1.0
2007-09-19,22.27,22.75,21.78,21.89,2718900,7.7990622950463,7.96716062920087,7.62746191226351,7.66598444717394,7763741.42292199,0.0,1.0
2007-09-20,21.81,22.17,21.63,22.09,1010600,7.63796805814817,7.7640418087641,7.57493118284021,7.73602541973834,2885739.48361652,0.0,1.0
2007-09-21,22.23,22.85,21.82,22.02,4165800,7.78505410053342,8.00218111548307,7.64147010677639,7.7115110793408,11895323.115822,0.0,1.0
2007-09-24,22.09,22.39,21.93,22.25,1018500,7.73602541973834,7.84108687858494,7.67999264168682,7.79205819778986,2908297.70835487,0.0,1.0
2007-09-25,21.99,22.17,21.54,21.84,611700,7.70100493345614,7.7640418087641,7.54341274518623,7.64847420403284,1746691.90790444,0.0,1.0
2007-09-26,21.98,22.21,21.72,22.09,487200,7.69750288482792,7.77805000327698,7.60644962049419,7.73602541973834,1391185.70791408,0.0,1.0
2007-09-27,22.15,22.34,22.0,22.04,562200,7.75703771150766,7.82357663544384,7.70450698208436,7.71851517659724,1605346.06935406,0.0,1.0
2007-09-28,22.06,22.22,21.81,22.09,654700,7.72551927385368,7.7815520519052,7.63796805814817,7.73602541973834,1869477.18179669,0.0,1.0
2007-10-01,22.57,22.63,22.0,22.01,570100,7.90412375389291,7.92513604566223,7.70450698208436,7.70800903071258,1627904.2940924,0.0,1.0
2007-10-02,23.05,23.12,22.68,22.78,390700,8.07222208804748,8.09673642844502,7.94264628880333,7.97766677508553,1115632.70952798,0.0,1.0
2007-10-03,22.79,23.04,22.53,22.87,266600,7.98116882371375,8.06872003941925,7.89011555938003,8.00918521273951,761268.698131966,0.0,1.0
2007-10-04,22.67,22.92,22.43,22.83,335000,7.93914424017511,8.02669545588061,7.85509507309783,7.99517701822663,956582.947765223,0.0,1.0
2007-10-05,23.0,23.11,22.58,22.96,669800,8.05471184490637,8.0932343798168,7.90762580252113,8.04070365039349,1912594.80123327,0.0,1.0
2007-10-08,22.31,22.56,22.21,22.3,637100,7.81307048955918,7.90062170526469,7.77805000327698,7.80956844093096,1819220.88364544,0.0,1.0
2007-10-09,22.5,22.5,21.76,21.76,696500,7.87960941349537,7.87960941349537,7.62045781500707,7.62045781500707,1988835.8899059,0.0,1.0
2007-10-10,22.41,22.66,22.29,22.51,583800,7.84809097584138,7.93564219154689,7.80606639230274,7.88311146212359,1667024.25344877,0.0,1.0
2007-10-11,22.52,23.0,22.33,22.45,689800,7.88661351075181,8.05471184490637,7.82007458681562,7.86209917035426,1969704.2309506,0.0,1.0
2007-10-12,22.63,22.75,22.38,22.51,510600,7.92513604566223,7.96716062920087,7.83758482995672,7.88311146212359,1458003.74068335,0.0,1.0
2007-10-15,22.36,22.72,22.2,22.55,519400,7.83058073270028,7.95665448331621,7.77454795464876,7.89711965663647,1483131.88975898,0.0,1.0
2007-10-16,22.37,22.44,22.14,22.34,421000,7.8340827813285,7.85859712172605,7.75353566287944,7.82357663544384,1202153.49554973,0.0,1.0
2007-10-17,22.61,22.65,21.88,22.63,821400,7.91813194840579,7.93214014291867,7.66248239854572,7.92513604566223,2345484.27849061,0.0,1.0
2007-10-18,22.09,22.37,21.8,22.28,778500,7.85859712172604,7.95820813096476,7.75542857644309,7.9261903065666,2188312.33280259,0.35,1.0
2007-10-19,21.44,22.13,21.32,22.09,850100,7.62735727885045,7.872827265903,7.58466684631957,7.85859712172604,2389575.22686638,0.0,1.0
2007-10-22,22.27,22.31,20.98,21.38,598800,7.92263277052236,7.93686291469932,7.46371062081541,7.60601206258501,1683187.44365085,0.0,1.0
2007-10-23,22.35,22.53,21.93,22.49,454900,7.95109305887628,8.0151287076726,7.80167654501821,8.00089856349564,1278694.00153102,0.0,1.0
2007-10-24,22.13,22.29,21.45,22.23,448300,7.872827265903,7.92974784261084,7.63091481489469,7.9084026263454,1260141.83531843,0.0,1.0
2007-10-25,22.27,22.5,21.6,22.19,688700,7.92263277052236,8.00445609953988,7.68427785555829,7.89417248216844,1935890.43494045,0.0,1.0
2007-10-26,22.22,22.66,21.94,22.58,666800,7.90484509030116,8.06137667624772,7.80523408106245,8.0329163878938,1874330.97432597,0.0,1.0
2007-10-29,22.25,22.51,22.06,22.29,586400,7.91551769843388,8.00801363558412,7.84792451359332,7.92974784261084,1648331.85864539,0.0,1.0
2007-10-30,22.41,22.51,22.17,22.2,321600,7.97243827514172,8.00801363558412,7.88705741007997,7.89773001821268,903996.462722301,0.0,1.0
2007-10-31,22.42,22.68,21.62,22.64,737100,7.97599581118596,8.0684917483362,7.69139292764677,8.05426160415924,2071939.65383274,0.0,1.0
2007-11-01,20.4,22.16,20.4,21.8,854200,7.25737353024949,7.88349987403572,7.25737353024949,7.75542857644309,2401100.05739238,0.0,1.0
2007-11-02,19.91,20.82,19.2,20.62,945300,7.08305426408174,7.40679004410757,6.8304692049407,7.33563932322277,2657176.16981154,0.0,1.0
2007-11-05,19.73,19.98,19.57,19.98,628600,7.01901861528542,7.10795701639142,6.96209803857758,7.10795701639142,1766953.28503494,0.0,1.0
2007-11-06,20.37,20.65,19.54,19.56,1003300,7.24670092211677,7.34631193135549,6.95142543044486,6.95854050253334,2820210.35774031,0.0,1.0
2007-11-07,19.52,20.26,19.52,20.08,880300,6.94431035835638,7.20756802563013,6.94431035835638,7.14353237683381,2474465.44196033,0.0,1.0
2007-11-08,20.48,20.53,19.52,19.73,796100,7.28583381860341,7.30362149882461,6.94431035835638,7.01901861528542,2237784.77603614,0.0,1.0
2007-11-09,20.33,20.57,19.81,20.24,737400,7.23247077793981,7.31785164300157,7.04747890363934,7.20045295354165,2072782.93411513,0.0,1.0
2007-11-12,20.64,21.01,20.27,20.27,706700,7.34275439531125,7.47438322894813,7.21112556167437,7.21112556167437,1986487.25188386,0.0,1.0
2007-11-13,21.66,21.66,20.79,20.79,524600,7.70562307182373,7.70562307182373,7.39611743597485,7.39611743597485,1474616.12047301,0.0,1.0
2007-11-14,21.02,21.93,20.89,21.74,511000,7.47794076499237,7.80167654501821,7.43169279641725,7.73408336017765,1436387.41433798,0.0,1.0
2007-11-15,21.69,21.69,20.58,21.0,919100,7.71629567995645,7.71629567995645,7.32140917904581,7.47082569290389,2583529.69181613,0.0,1.0
2007-11-16,20.89,21.89,20.6,21.74,902400,7.43169279641725,7.78744640084125,7.32852425113429,7.73408336017765,2536587.08942974,0.0,1.0
2007-11-19,20.64,21.03,20.11,20.71,748800,7.34275439531125,7.48149830103661,7.15420498496654,7.36765714762093,2104827.58484596,0.0,1.0
2007-11-20,20.48,23.43,20.0,21.05,859300,7.28583381860341,8.3353069516542,7.1150720884799,7.48861337312509,2415435.82219301,0.0,1.0
2007-11-21,20.65,20.89,20.02,20.36,645000,7.34631193135549,7.43169279641725,7.12218716056837,7.24314338607253,1813052.60713894,0.0,1.0
2007-11-23,21.12,21.25,20.8,20.84,217900,7.51351612543477,7.55976409400989,7.39967497201909,7.41390511619605,612502.578442753,0.0,1.0
2007-11-26,19.9,21.14,19.88,21.11,753600,7.0794967280375,7.52063119752325,7.07238165594902,7.50995858939053,2118320.0693642,0.0,1.0
2007-11-27,20.76,20.78,19.85,19.95,899300,7.38544482784213,7.39255989993061,7.0617090478163,7.0972844082587,2527873.19317838,0.0,1.0
2007-11-28,21.88,21.97,21.03,21.03,766600,7.78388886479701,7.81590668919516,7.48149830103661,7.48149830103661,2154862.21493444,0.0,1.0
2007-11-29,21.88,22.12,21.4,21.87,440900,7.78388886479701,7.86926972985876,7.61312713467349,7.78033132875277,1239340.92168614,0.0,1.0
2007-11-30,22.09,22.5,21.82,22.0,976400,7.85859712172604,8.00445609953988,7.76254364853157,7.82657929732788,2744596.22575266,0.0,1.0
2007-12-03,22.08,22.23,21.67,21.77,458600,7.8550395856818,7.9084026263454,7.70918060786797,7.74475596831037,1289094.45834716,0.0,1.0
2007-12-04,21.65,22.0,21.47,21.95,507800,7.70206553577949,7.82657929732788,7.63802988698317,7.80879161710669,1427392.42465915,0.0,1.0
2007-12-05,22.3,22.44,21.78,22.2,519300,7.93330537865508,7.98311088327444,7.74831350435461,7.89773001821268,1459718.16881745,0.0,1.0
2007-12-06,23.44,23.44,22.2,22.3,752900,8.33886448769844,8.33886448769844,7.89773001821268,7.93330537865508,2116352.41537195,0.0,1.0
2007-12-07,23.77,24.0,23.27,23.46,571500,8.45626317715836,8.53808650617587,8.27838637494636,8.34597955978692,1606448.93795334,0.0,1.0
2007-12-10,24.12,24.18,23.39,23.78,408600,8.58077693870676,8.60212215497219,8.32107680747724,8.4598207132026,1148547.74461546,0.0,1.0
2007-12-11,22.81,24.66,22.81,24.19,946600,8.11473971691132,8.77288388509571,8.11473971691132,8.60567969101643,2660830.38436856,0.0,1.0
2007-12-12,22.61,22.81,22.2,22.74,3997600,8.04358899602652,8.11473971691132,7.89773001821268,8.08983696460164,11236990.856277,0.0,1.0
2007-12-13,22.45,22.65,21.91,22.29,1407100,7.98666841931868,8.05781914020348,7.79456147292973,7.92974784261084,3955265.61783753,0.0,1.0
2007-12-14,21.87,22.77,21.77,22.04,793200,7.78033132875277,8.10050957273436,7.74475596831037,7.84080944150484,2229633.0666397,0.0,1.0
2007-12-17,20.96,21.78,20.5,21.78,920700,7.45659554872693,7.74831350435461,7.29294889069189,7.74831350435461,2588027.18665554,0.0,1.0
2007-12-18,22.26,22.38,20.76,21.18,1110100,7.91907523447812,7.961765667009,7.38544482784213,7.53486134170021,3120418.13827123,0.0,1.0
2007-12-19,22.69,22.79,21.81,22.14,1031200,8.07204928438044,8.10762464482284,7.75898611248733,7.87638480194724,2898635.4240026,0.0,1.0
2007-12-20,22.91,22.94,22.59,22.88,1127500,8.15031507735372,8.16098768548644,8.03647392393804,8.139642469221,3169328.39464986,0.0,1.0
2007-12-21,23.37,23.42,22.9,23.0,1494900,8.31396173538876,8.33174941560996,8.14675754130948,8.18233290175188,4202065.6471504,0.0,1.0
2007-12-24,24.17,24.17,23.41,23.44,378600,8.59856461892795,8.59856461892795,8.32819187956572,8.33886448769844,1064219.71637644,0.0,1.0
2007-12-26,24.15,24.22,23.49,23.88,635500,8.59144954683947,8.61635229914915,8.35665216791964,8.495396073645,1786348.73152992,0.0,1.0
2007-12-27,23.38,24.15,23.27,24.15,523100,8.317519271433,8.59144954683947,8.27838637494636,8.59144954683947,1470399.71906106,0.0,1.0
2007-12-28,23.04,23.74,22.98,23.28,373200,8.19656304592884,8.44559056902563,8.1752178296634,8.2819439109906,1049040.67129342,0.0,1.0
2007-12-31,22.68,23.14,22.25,22.96,941300,8.0684917483362,8.23213840637124,7.91551769843388,8.16810275757492,2645932.432713,0.0,1.0
2008-01-02,23.01,23.19,22.45,22.6,831500,8.18589043779612,8.24992608659244,7.98666841931868,8.04003145998228,2337291.84935819,0.0,1.0
2008-01-03,22.36,23.22,22.23,23.01,753100,7.95465059492052,8.26059869472516,7.9084026263454,8.18589043779612,2116914.60222688,0.0,1.0
2008-01-04,21.42,22.12,21.15,22.1,677800,7.62024220676197,7.86926972985876,7.52418873356749,7.86215465777028,1905251.25134694,0.0,1.0
2008-01-07,21.85,22.14,21.24,21.6,859400,7.77321625666429,7.87638480194724,7.55620655796565,7.68427785555829,2415716.91562048,0.0,1.0
2008-01-08,20.58,22.21,20.47,21.92,1192300,7.32140917904581,7.90128755425692,7.28227628255917,7.79811900897397,3351476.93564614,0.0,1.0
2008-01-09,20.98,21.1,19.81,20.35,1159000,7.46371062081541,7.50640105334629,7.04747890363934,7.23958585002829,3257872.82430083,0.0,1.0
2008-01-10,21.33,21.82,20.56,20.78,1133900,7.58822438236381,7.76254364853157,7.31429410695733,7.39255989993061,3187318.37400751,0.0,1.0
2008-01-11,21.02,21.68,20.6,21.18,702500,7.47794076499237,7.71273814391221,7.32852425113429,7.53486134170021,1974681.3279304,0.0,1.0
2008-01-14,21.36,21.49,20.57,21.2,535900,7.59889699049653,7.64514495907165,7.31785164300157,7.54197641378869,1506379.67777637,0.0,1.0
2008-01-15,20.73,21.23,20.69,21.1,900000,7.37477221970941,7.55264902192141,7.36054207553245,7.50640105334629,2529840.84717062,0.0,1.0
2008-01-16,21.03,21.39,20.5,20.63,1142200,7.48149830103661,7.60956959862925,7.29294889069189,7.33919685926701,3210649.12848698,0.0,1.0
2008-01-17,20.14,21.06,20.09,21.06,891900,7.28939135464765,7.62237248902083,7.2712945538665,7.62237248902083,2464247.71644988,0.35,1.0
2008-01-18,19.77,20.51,19.26,20.15,993500,7.15547502886714,7.42330768042817,6.9708876608994,7.29301071480388,2744960.31650741,0.0,1.0
2008-01-22,20.24,20.47,18.01,18.95,889100,7.32558495620995,7.40883023980325,6.51846764137062,6.85868749605626,2456511.54243255,0.0,1.0
2008-01-23,22.23,22.6,19.5,19.8,1271700,8.04583762729977,8.17975395308029,7.05775230464892,7.16633310933583,3513604.46351532,0.0,1.0
2008-01-24,21.54,22.62,21.1,22.49,775100,7.79610177651988,8.18699267339275,7.63684992964575,8.13994099136175,2141538.7431554,0.0,1.0
2008-01-25,21.11,21.95,20.64,21.81,751600,7.64046928980198,7.94449554292532,7.47035936245916,7.8938245007381,2076610.13979564,0.0,1.0
2008-01-28,22.37,22.37,20.76,21.11,742200,8.09650866948699,8.09650866948699,7.51379168433393,7.64046928980198,2050638.69845174,0.0,1.0
2008-01-29,22.32,22.66,21.75,22.46,820700,8.07841186870584,8.20147011401767,7.87210833980072,8.12908291089306,2267527.86286626,0.0,1.0
2008-01-30,21.72,22.82,21.55,22.07,778000,7.86125025933203,8.25937987651735,7.79972113667611,7.98792786480008,2149551.20910193,0.0,1.0
2008-01-31,22.39,22.67,21.16,21.33,730900,8.10374738979945,8.2050894741739,7.65856609058314,7.72009521323905,2019417.71045321,0.0,1.0
2008-02-01,22.65,22.8,21.97,22.52,750000,8.19785075386144,8.25214115620489,7.95173426323778,8.15079907183044,2072189.46892859,0.0,1.0
2008-02-04,22.59,22.65,21.71,22.63,508300,8.17613459292406,8.19785075386144,7.8576308991758,8.19061203354898,1404391.8760752,0.0,1.0
2008-02-05,21.43,22.45,21.43,22.12,571400,7.75628881480135,8.12546355073683,7.75628881480135,8.00602466558124,1578732.0833944,0.0,1.0
2008-02-06,21.07,21.97,21.05,21.68,575200,7.62599184917706,7.95173426323778,7.6187531288646,7.84677281870711,1589231.17670364,0.0,1.0
2008-02-07,21.87,21.87,20.8,21.12,652900,7.91554066167548,7.91554066167548,7.52826912495885,7.64408864995821,1803910.00568464,0.0,1.0
2008-02-08,21.21,22.03,20.81,21.82,603100,7.67666289136429,7.97345042417516,7.53188848511508,7.89744386089433,1666316.62494778,0.0,1.0
2008-02-11,20.71,21.25,20.5,21.13,425800,7.49569488355278,7.69114033198921,7.41968832027194,7.64770801011444,1176451.03449306,0.0,1.0
2008-02-12,21.21,21.46,20.71,20.8,456100,7.67666289136429,7.76714689527004,7.49569488355278,7.52826912495885,1260167.48903777,0.0,1.0
2008-02-13,21.44,21.64,20.87,21.39,422100,7.75990817495758,7.83229537808219,7.55360464605246,7.74181137417643,1166228.23311301,0.0,1.0
2008-02-14,20.69,21.49,20.61,21.45,691000,7.48845616324032,7.77800497573873,7.45950128199047,7.76352753511381,1909177.23070621,0.0,1.0
2008-02-15,21.2,21.25,20.61,21.0,1134000,7.67304353120806,7.69114033198921,7.45950128199047,7.60065632808345,3133150.47702003,0.0,1.0
2008-02-19,21.31,21.61,21.0,21.53,736300,7.71285649292659,7.82143729761349,7.60065632808345,7.79248241636365,2034337.4746295,0.0,1.0
2008-02-20,21.85,21.85,21.03,21.19,564600,7.90830194136302,7.90830194136302,7.61151440855214,7.66942417105183,1559944.23220944,0.0,1.0
2008-02-21,21.65,21.79,21.46,21.6,4513900,7.83591473823842,7.88658578042564,7.76714689527004,7.81781793745727,12471541.391729,0.0,1.0
2008-02-22,21.93,21.93,21.49,21.49,2388300,7.93725682261286,7.93725682261286,7.77800497573873,7.77800497573873,6598680.14485621,0.0,1.0
2008-02-25,22.07,22.07,21.37,21.98,2052600,7.98792786480008,7.98792786480008,7.73457265386397,7.95535362339401,5671168.13856378,0.0,1.0
2008-02-26,21.89,22.1,21.59,21.95,1307900,7.92277938198794,7.99878594526878,7.81419857730103,7.94449554292532,3613622.14188228,0.0,1.0
2008-02-27,21.73,22.09,21.49,21.49,888600,7.86486961948826,7.99516658511255,7.77800497573873,7.77800497573873,2455130.0827866,0.0,1.0
2008-02-28,21.49,21.78,21.3,21.67,774300,7.77800497573873,7.88296642026941,7.70923713277036,7.84315345855088,2139328.40772188,0.0,1.0
2008-02-29,21.27,21.68,18.18,21.55,2344900,7.69837905230167,7.84677281870711,6.57999676402653,7.79972113667611,6478769.44758754,0.0,1.0
2008-03-03,21.51,21.66,20.58,20.92,1159300,7.78524369605119,7.83953409839465,7.44864320152178,7.57170144683361,3203052.33510523,0.0,1.0
2008-03-04,21.46,21.73,20.92,21.08,1146400,7.76714689527004,7.86486961948826,7.57170144683361,7.62961120933329,3167410.67623965,0.0,1.0
2008-03-05,21.54,21.86,21.23,21.66,911400,7.79610177651988,7.91192130151925,7.68390161167675,7.83953409839465,2518124.64264203,0.0,1.0
2008-03-06,20.46,21.49,20.39,21.34,1182300,7.40521087964702,7.77800497573873,7.37987535855341,7.72371457339528,3266599.47881903,0.0,1.0
2008-03-07,21.3,21.46,20.09,20.2,1224400,7.70923713277036,7.76714689527004,7.2712945538665,7.31110751558503,3382918.38100823,0.0,1.0
2008-03-10,21.37,21.55,21.02,21.41,1235700,7.73457265386397,7.79972113667611,7.60789504839591,7.74905009448889,3414139.36900675,0.0,1.0
2008-03-11,22.87,22.87,21.73,22.02,2248600,8.2774766772985,8.2774766772985,7.86486961948826,7.96983106401893,6212700.31977712,0.0,1.0
2008-03-12,22.06,22.9,22.05,22.9,1205500,7.98430850464385,8.28833475776719,7.98068914448762,8.28833475776719,3330699.20639123,0.0,1.0
2008-03-13,22.99,23.12,21.71,21.84,1767700,8.32090899917326,8.36796068120426,7.8576308991758,7.90468258120679,4884012.4323001,0.0,1.0
2008-03-14,22.94,23.38,22.0,22.99,1818700,8.30281219839211,8.46206404526624,7.96259234370647,8.32090899917326,5024921.31618725,0.0,1.0
2008-03-17,22.41,23.09,22.15,22.38,2401000,8.11098611011191,8.35710260073557,8.01688274604993,8.10012802964322,6633769.21986341,0.0,1.0
2008-03-18,23.76,23.76,22.67,22.91,2188900,8.59959973120299,8.59959973120299,8.2050894741739,8.29195411792342,6047754.0380504,0.0,1.0
2008-03-19,22.98,23.92,22.98,23.89,1427700,8.31728963901703,8.65750949370267,8.31728963901703,8.64665141323398,3944619.87305247,0.0,1.0
2008-03-20,24.21,24.35,23.16,23.16,2392100,8.76247093823335,8.81314198042057,8.38243812182918,8.38243812182918,6609179.23816545,0.0,1.0
2008-03-24,24.9,25.21,24.24,24.37,1820900,9.01220678901323,9.12440695385637,8.77332901870204,8.82038070073303,5030999.73862944,0.0,1.0
2008-03-25,24.8,25.01,24.49,24.97,1455400,8.97601318745093,9.05201975073177,8.8638130226078,9.03754231010685,4021152.73743823,0.0,1.0
2008-03-26,24.22,24.58,23.88,24.46,1182600,8.76609029838958,8.89638726401387,8.64303205307775,8.85295494213911,3267428.35460661,0.0,1.0
2008-03-27,23.42,24.44,23.42,24.21,1125500,8.47654148589116,8.84571622182665,8.47654148589116,8.76247093823335,3109665.66303884,0.0,1.0
2008-03-28,23.68,24.24,23.25,23.54,1103500,8.57064484995315,8.77332901870204,8.41501236323525,8.51997380776593,3048881.43861694,0.0,1.0
2008-03-31,23.7,24.25,23.57,23.59,1184400,8.57788357026561,8.77694837885827,8.53083188823462,8.53807060854708,3272401.60933203,0.0,1.0
2008-04-01,24.67,24.67,23.9,24.12,1338900,8.92896150541994,8.92896150541994,8.65027077339021,8.72989669682728,3699272.63993133,0.0,1.0
2008-04-02,24.5,24.78,23.96,24.61,1258100,8.86743238276403,8.96877446713847,8.6719869343276,8.90724534448256,3476028.76114542,0.0,1.0
2008-04-03,24.84,25.01,24.04,24.22,1549100,8.99049062807585,9.05201975073177,8.70094181557744,8.76609029838958,4280038.27508971,0.0,1.0
2008-04-04,24.59,25.06,24.41,25.03,794400,8.9000066241701,9.07011655151292,8.83485814135796,9.05925847104423,2194863.08548917,0.0,1.0
2008-04-07,24.38,24.89,24.2,24.71,1230100,8.82400006088926,9.00858742885701,8.75885157807712,8.94343894604486,3398667.02097209,0.0,1.0
2008-04-08,24.22,24.48,24.0,24.38,1331400,8.76609029838958,8.86019366245157,8.68646437495252,8.82400006088926,3678550.74524204,0.0,1.0
2008-04-09,23.83,24.3,23.75,24.2,923600,8.6249352522966,8.79504517963942,8.59598037104676,8.75885157807712,2551832.25800327,0.0,1.0
2008-04-10,23.95,24.34,23.65,23.89,832800,8.66836757417136,8.80952262026434,8.55978676948446,8.64665141323398,2300959.18629831,0.0,1.0
2008-04-11,23.43,23.8,23.37,23.63,649000,8.48016084604739,8.61407717182791,8.45844468511001,8.552548049172,1793134.62044621,0.0,1.0
2008-04-14,23.18,23.73,23.08,23.38,865700,8.38967684214164,8.5887416507343,8.35348324057933,8.46206404526624,2391859.23100198,0.0,1.0
2008-04-15,23.59,23.77,23.2,23.38,1055100,8.53807060854708,8.60321909135922,8.3969155624541,8.46206404526624,2915156.14488874,0.0,1.0
2008-04-16,24.28,24.3,23.35,23.5,1015800,8.91448406479502,8.9218271323937,8.5730314214565,8.62810442844658,2766691.13105505,0.35,1.0
2008-04-17,24.24,24.26,23.87,24.12,581900,8.89979792959766,8.90714099719634,8.76395117902212,8.8557395240056,1584896.20905782,0.0,1.0
2008-04-18,24.14,24.7,23.99,24.65,577100,8.86308259160427,9.06868848436726,8.80800958461419,9.05033081537056,1571822.6538018,0.0,1.0
2008-04-21,23.73,24.14,23.55,24.0,517600,8.71254970583138,8.86308259160427,8.64646209744327,8.81168111841353,1409765.04177407,0.0,1.0
2008-04-22,23.51,23.85,23.31,23.52,1193500,8.63177596224592,8.75660811142344,8.55834528625914,8.63544749604526,3250685.04126226,0.0,1.0
2008-04-23,24.31,24.53,23.41,23.65,945300,8.92549866619304,9.00627240977849,8.59506062425253,8.68317743543666,2574673.28823227,0.0,1.0
2008-04-24,25.01,25.01,24.14,24.28,741700,9.18250603214677,9.18250603214677,8.86308259160427,8.91448406479502,2020136.65278946,0.0,1.0
2008-04-25,24.97,25.08,24.53,24.97,662000,9.16781989694941,9.20820676874214,9.00627240977849,9.16781989694941,1803061.16239264,0.0,1.0
2008-04-28,24.91,25.01,24.47,24.95,468400,9.14579069415337,9.18250603214677,8.98424320698246,9.16047682935073,1275761.10039987,0.0,1.0
2008-04-29,24.36,24.9,24.32,24.84,791100,8.94385633518973,9.14211916035404,8.92917019999238,9.120089957558,2154685.32563266,0.0,1.0
2008-04-30,23.95,24.72,23.77,24.6,743300,8.79332344941683,9.07603155196593,8.72723584102873,9.03197314637387,2024494.50454147,0.0,1.0
2008-05-01,24.78,24.86,23.88,23.96,483200,9.09806075476197,9.12743302515668,8.76762271282146,8.79699498321617,1316071.22910593,0.0,1.0
2008-05-02,24.15,24.95,24.1,24.89,573500,8.86675412540361,9.16047682935073,8.84839645640692,9.1384476265547,1562017.48735979,0.0,1.0
2008-05-05,24.05,24.27,23.81,24.23,538100,8.83003878741022,8.91081253099568,8.74192197622609,8.89612639579832,1465600.01734665,0.0,1.0
2008-05-06,23.48,24.49,23.34,23.66,946000,8.6207613608479,8.99158627458114,8.56935988765716,8.686848969236,2576579.84837378,0.0,1.0
2008-05-07,22.37,23.36,22.15,23.31,1260100,8.21322110912128,8.57670295525583,8.13244736553582,8.55834528625914,3432080.62043953,0.0,1.0
2008-05-08,22.75,23.17,22.31,22.5,1158800,8.35273939349616,8.50694381306839,8.19119190632524,8.26095104851268,3156174.13139063,0.0,1.0
2008-05-09,22.73,22.84,22.4,22.69,818400,8.34539632589748,8.38578319769021,8.22423571051929,8.33071019070012,2229041.17115127,0.0,1.0
2008-05-12,22.81,22.83,22.25,22.56,825600,8.37476859629219,8.38211166389087,8.16916270352921,8.28298025130872,2248651.5040353,0.0,1.0
2008-05-13,22.79,22.81,22.33,22.74,978100,8.36742552869351,8.37476859629219,8.19853497392392,8.34906785969682,2664009.24914841,0.0,1.0
2008-05-14,22.7,22.9,22.59,22.76,646500,8.33438172449946,8.40781240048624,8.29399485270673,8.3564109272955,1760844.47354508,0.0,1.0
2008-05-15,22.91,22.93,22.37,22.78,642000,8.41148393428558,8.41882700188426,8.21322110912128,8.36375399489418,1748588.01549256,0.0,1.0
2008-05-16,22.96,23.07,22.6,23.0,783900,8.42984160328228,8.470228475075,8.29766638650607,8.44452773847963,2135074.99274863,0.0,1.0
2008-05-19,22.94,23.0,22.66,22.86,862200,8.4224985356836,8.44452773847963,8.31969558930211,8.39312626528889,2348337.36286244,0.0,1.0
2008-05-20,22.83,22.94,22.6,22.75,728000,8.38211166389087,8.4224985356836,8.29766638650607,8.35273939349616,1982822.54716291,0.0,1.0
2008-05-21,22.14,23.0,22.09,22.82,811300,8.12877583173648,8.44452773847963,8.11041816273979,8.37844013009153,2209703.20400174,0.0,1.0
2008-05-22,21.82,22.26,21.79,22.26,777500,8.01128675015763,8.17283423732855,8.00027214875962,8.17283423732855,2117643.5857406,0.0,1.0
2008-05-23,21.93,22.05,21.51,21.6,604500,8.05167362195036,8.09573202754243,7.89746920237813,7.93051300657218,1646450.86505491,0.0,1.0
2008-05-27,22.21,22.49,21.86,21.93,509500,8.15447656833185,8.25727951471334,8.02597288535499,8.05167362195036,1387703.41727953,0.0,1.0
2008-05-28,22.1,22.48,21.95,22.25,476000,8.11408969653912,8.253607980914,8.05901668954904,8.16916270352921,1296460.8962219,0.0,1.0
2008-05-29,22.4,22.52,22.0,22.02,811900,8.22423571051929,8.26829411611136,8.07737435854573,8.08471742614441,2211337.39840874,0.0,1.0
2008-05-30,22.21,22.39,21.88,22.39,617800,8.15447656833185,8.22056417671995,8.03331595295367,8.22056417671995,1682675.50774347,0.0,1.0
2008-06-02,21.91,22.17,21.66,22.17,971000,8.04433055435168,8.1397904331345,7.95254220936821,8.1397904331345,2644671.28199888,0.0,1.0
2008-06-03,21.09,21.57,21.04,21.25,2428600,7.74326478280589,7.91949840517416,7.72490711380919,7.80200932359531,6614674.22807669,0.0,1.0
2008-06-04,21.68,21.87,20.8,20.87,14670300,7.95988527696689,8.02964441915433,7.63679030262506,7.66249103922043,39956870.3484121,0.0,1.0
2008-06-05,21.6,21.64,21.15,21.58,2289300,7.93051300657218,7.94519914176953,7.76529398560192,7.9231699389735,6235268.75991764,0.0,1.0
2008-06-06,20.78,21.5,20.75,21.34,1676500,7.62944723502638,7.89379766857879,7.61843263362836,7.83505312778936,4566211.53889919,0.0,1.0
2008-06-09,20.3,21.06,20.27,20.96,1293800,7.45321361265811,7.73225018140787,7.44219901126009,7.69553484341448,3523867.87296617,0.0,1.0
2008-06-10,20.86,20.99,19.6,19.95,1707200,7.65881950542109,7.7065494448125,7.19620624670438,7.32470992968125,4649827.81939082,0.0,1.0
2008-06-11,20.45,20.76,20.26,20.67,1599300,7.50828661964819,7.6221041674277,7.43852747746075,7.58906036323365,4355945.19186489,0.0,1.0
2008-06-12,20.82,20.93,20.54,20.8,2050700,7.64413337022374,7.68452024201646,7.54133042384224,7.63679030262506,5585404.11739968,0.0,1.0
2008-06-13,21.14,21.14,20.42,20.81,897200,7.76162245180258,7.76162245180258,7.49727201825018,7.6404618364244,2443665.36993758,0.0,1.0
2008-06-16,21.25,21.35,21.08,21.29,2327800,7.80200932359531,7.8387246615887,7.73959324900655,7.81669545879267,6340129.5677003,0.0,1.0
2008-06-17,20.56,21.25,20.55,21.24,1917900,7.54867349144092,7.80200932359531,7.54500195764158,7.79833778979597,5223702.42198316,0.0,1.0
2008-06-18,20.31,20.57,20.08,20.57,1605400,7.45688514645745,7.55234502524026,7.37243986907265,7.55234502524026,4372559.50166941,0.0,1.0
2008-06-19,20.7,20.79,20.14,20.3,2045900,7.60007496463167,7.63311876882572,7.39446907186869,7.45321361265811,5572330.56214367,0.0,1.0
2008-06-20,20.93,21.23,20.36,20.63,3423900,7.68452024201646,7.79466625599663,7.47524281545414,7.5743742280363,9325530.38355917,0.0,1.0
2008-06-23,20.35,21.18,20.35,20.96,1389600,7.47157128165481,7.77630858699994,7.47157128165481,7.69553484341448,3784794.24661755,0.0,1.0
2008-06-24,20.39,20.74,19.92,20.2,1172800,7.48625741685216,7.61476109982902,7.31369532828323,7.41649827466472,3194305.33422068,0.0,1.0
2008-06-25,20.56,21.12,20.27,20.4,1614100,7.54867349144092,7.75427938420391,7.44219901126009,7.4899289506515,4396255.32057095,0.0,1.0
2008-06-26,19.96,20.43,19.89,20.29,2080900,7.32838146348058,7.50094355204952,7.30268072688521,7.44954207885877,5667658.56921881,0.0,1.0
2008-06-27,19.64,20.16,19.21,20.04,2593700,7.21089238190174,7.40181213946736,7.05301642853016,7.3577537338753,7064350.05573685,0.0,1.0
2008-06-30,19.53,19.78,19.32,19.65,1190300,7.17050551010901,7.26229385509248,7.09340330032289,7.21456391570108,3241969.33775825,0.0,1.0
2008-07-01,20.19,20.27,19.28,19.35,1472100,7.41282674086538,7.44219901126009,7.07871716512553,7.10441790172091,4009495.97758038,0.0,1.0
2008-07-02,19.72,20.69,19.7,19.99,1007600,7.24026465229645,7.59640343083233,7.23292158469777,7.3393960648786,2744357.14082602,0.0,1.0
2008-07-03,19.82,20.07,19.6,19.93,619300,7.27697999028984,7.36876833527331,7.19620624670438,7.31736686208257,1686760.99376097,0.0,1.0
2008-07-07,19.7,20.15,19.5,19.9,1672000,7.23292158469777,7.39814060566802,7.15949090871099,7.30635226068455,4553955.08084668,0.0,1.0
2008-07-08,21.15,21.33,19.33,19.8,2240400,7.76529398560192,7.83138159399002,7.09707483412223,7.26963692269116,6102081.91574694,0.0,1.0
2008-07-09,19.51,21.54,19.41,21.14,2075600,7.16316244251033,7.90848380377614,7.12644710451694,7.76162245180258,5653223.18529029,0.0,1.0
2008-07-10,20.05,20.53,19.4,19.52,1665400,7.36142526767464,7.53765889004291,7.1227755707176,7.16683397630967,4535978.94236965,0.0,1.0
2008-07-11,20.37,20.77,19.54,19.97,1269900,7.47891434925348,7.62577570122704,7.17417704390835,7.33205299727992,3458772.46242057,0.0,1.0
2008-07-14,19.46,20.75,19.4,20.59,1376200,7.14480477351364,7.61843263362836,7.1227755707176,7.55968809283894,3748297.23819449,0.0,1.0
2008-07-15,19.44,20.3,19.0,19.28,1632600,7.13746170591496,7.45321361265811,6.97591421874404,7.07871716512553,4446642.98145352,0.0,1.0
2008-07-16,20.45,20.53,18.82,19.15,1770300,7.63679030262506,7.66666527691406,7.02808770148673,7.15132197042884,4740556.38106964,0.35,1.0
2008-07-17,20.54,20.75,19.78,20.46,1333300,7.67039964870018,7.7488214562088,7.3865873929547,7.64052467441118,3570346.16894321,0.0,1.0
2008-07-18,20.56,20.69,19.22,20.18,1031000,7.67786839227243,7.72641522549205,7.17746257293172,7.53596226439969,2760839.19611524,0.0,1.0
2008-07-21,20.83,20.84,19.99,20.43,1380500,7.7786964304978,7.78243080228392,7.46500920046332,7.62932155905281,3696739.58315915,0.0,1.0
2008-07-22,21.18,21.22,20.41,20.63,2080900,7.90939944301216,7.92433693015666,7.62185281548056,7.7040089947753,5572289.3144483,0.0,1.0
2008-07-23,21.19,21.49,20.75,21.0,1966200,7.91313381479829,8.02516496838203,7.7488214562088,7.84218075086192,5265142.60659726,0.0,1.0
2008-07-24,19.95,21.05,19.83,21.05,1378500,7.45007171331882,7.86085260979254,7.40525925188532,7.86085260979254,3691383.93001441,0.0,1.0
2008-07-25,20.69,20.75,19.96,20.12,1263100,7.72641522549205,7.7488214562088,7.45380608510495,7.51355603368294,3382362.74356271,0.0,1.0
2008-07-28,20.4,20.99,20.21,20.52,1057700,7.61811844369443,7.83844637907579,7.54716537975806,7.66293090512793,2832337.16559756,0.0,1.0
2008-07-29,21.44,21.51,20.35,20.55,1737400,8.00649310945141,8.03263371195428,7.59944658476381,7.67413402048631,4652455.88683861,0.0,1.0
2008-07-30,20.97,21.53,20.1,21.5,1648600,7.83097763550354,8.04010245552653,7.50608729011069,8.02889934016815,4414664.88721201,0.0,1.0
2008-07-31,21.05,21.2,20.26,20.75,2865500,7.86085260979254,7.91686818658441,7.56583723868869,7.7488214562088,7673312.04313115,0.0,1.0
2008-08-01,21.09,21.23,20.4,21.23,1127000,7.87579009693704,7.92807130194279,7.61811844369443,7.92807130194279,3017910.54706292,0.0,1.0
2008-08-04,21.07,21.34,20.73,21.04,1083500,7.86832135336479,7.96914939159016,7.74135271263655,7.85711823800642,2901425.09116475,0.0,1.0
2008-08-05,22.17,22.24,21.06,21.24,1791600,8.27910224983851,8.30524285234138,7.86458698157867,7.93180567372891,4797594.08706116,0.0,1.0
2008-08-06,21.58,22.19,21.25,22.19,1318900,8.05877431445715,8.28657099341076,7.93554004551504,8.28657099341076,3531785.46630105,0.0,1.0
2008-08-07,20.38,21.38,20.13,21.38,1545600,7.61064970012218,7.98408687873466,7.51729040546907,7.98408687873466,4138848.75025772,0.0,1.0
2008-08-08,21.38,21.38,20.15,20.49,1726900,7.98408687873466,7.98408687873466,7.52475914904132,7.65172778976956,4624338.70782871,0.0,1.0
2008-08-11,22.11,22.37,21.15,21.16,1661400,8.25669601912176,8.353789685561,7.89819632765379,7.90193069943991,4448941.06733837,0.0,1.0
2008-08-12,21.95,22.22,21.6,21.91,1920300,8.19694607054377,8.29777410876913,8.0662430580294,8.18200858339927,5142230.3669254,0.0,1.0
2008-08-13,22.24,22.49,21.72,21.95,1522800,8.30524285234138,8.3986021469945,8.1110555194629,8.19694607054377,4077794.30440765,0.0,1.0
2008-08-14,22.72,22.89,21.75,21.75,1474900,8.48449269807537,8.54797701843949,8.12225863482127,8.12225863482127,3949526.41159104,0.0,1.0
2008-08-15,22.49,23.18,22.12,22.85,1103600,8.3986021469945,8.65627380023711,8.26043039090789,8.53303953129499,2955249.40526942,0.0,1.0
2008-08-18,22.23,22.77,21.96,22.56,1326400,8.30150848055526,8.50316455700599,8.20068044232989,8.42474274949737,3551869.16559384,0.0,1.0
2008-08-19,21.6,22.02,21.43,21.78,1453000,8.0662430580294,8.22308667304664,8.00275873766528,8.13346175017965,3890882.0096561,0.0,1.0
2008-08-20,21.62,22.09,21.18,21.64,1263000,8.07371180160165,8.24922727554951,7.90939944301216,8.0811805451739,3382094.96090547,0.0,1.0
2008-08-21,21.26,21.54,20.94,21.44,1127100,7.93927441730116,8.04383682731265,7.81977452014517,8.00649310945141,3018178.32972016,0.0,1.0
2008-08-22,21.86,21.99,21.21,21.52,1318900,8.16333672446864,8.21188355768826,7.92060255837054,8.0363680837404,3531785.46630105,0.0,1.0
2008-08-25,21.27,21.72,21.18,21.67,738800,7.94300878908729,8.1110555194629,7.90939944301216,8.09238366053227,1978378.27166822,0.0,1.0
2008-08-26,21.34,22.05,20.91,21.35,664000,7.96914939159016,8.23428978840501,7.80857140478679,7.97288376337628,1778076.84405482,0.0,1.0
2008-08-27,21.43,21.63,21.16,21.36,660000,8.00275873766528,8.07744617338778,7.90193069943991,7.97661813516241,1767365.53776533,0.0,1.0
2008-08-28,22.07,22.12,21.41,21.54,899400,8.24175853197726,8.26043039090789,7.99528999409303,8.04383682731265,2408437.21919112,0.0,1.0
2008-08-29,21.68,22.01,21.59,21.8,696100,8.0961180323184,8.21935230126052,8.06250868624328,8.1409304937519,1864035.07702795,0.0,1.0
2008-09-02,21.69,22.2,21.22,22.14,807200,8.09985240410452,8.29030536519688,7.92433693015666,8.26789913448014,2161541.60921845,0.0,1.0
2008-09-03,22.0,22.09,21.38,21.58,1178600,8.21561792947439,8.24922727554951,7.98408687873466,8.05877431445715,3156086.3981973,0.0,1.0
2008-09-04,21.45,21.92,21.4,21.71,1550600,8.01022748123753,8.18574295518539,7.99155562230691,8.10732114767677,4152237.88311958,0.0,1.0
2008-09-05,21.23,21.5,20.85,21.29,1199300,7.92807130194279,8.02889934016815,7.78616517407005,7.95047753265953,3211517.40824539,0.0,1.0
2008-09-08,22.15,22.18,21.56,21.89,2203100,8.27163350626626,8.28283662162463,8.0513055708849,8.17453983982702,5899519.72159212,0.0,1.0
2008-09-09,21.22,22.35,21.11,22.09,1670200,7.92433693015666,8.34632094198876,7.88325884050929,8.24922727554951,4472505.94117524,0.0,1.0
2008-09-10,21.85,22.12,20.91,21.46,1554800,8.15960235268252,8.26043039090789,7.80857140478679,8.01396185302366,4163484.75472354,0.0,1.0
2008-09-11,21.84,21.86,21.11,21.29,1275600,8.15586798089639,8.16333672446864,7.88325884050929,7.95047753265953,3415835.57571736,0.0,1.0
2008-09-12,22.21,22.27,21.45,21.45,1245300,8.29403973698301,8.31644596769976,8.01022748123753,8.01022748123753,3334697.43057449,0.0,1.0
2008-09-15,21.25,22.5,20.29,21.18,2603100,7.93554004551504,8.40233651878063,7.57704035404706,7.90939944301216,6970650.3505408,0.0,1.0
2008-09-16,22.56,22.77,20.65,20.65,2336000,8.42474274949737,8.50316455700599,7.71147773834755,7.71147773834755,6255402.87306033,0.0,1.0
2008-09-17,21.22,22.3,21.17,21.91,2384400,7.92433693015666,8.32764908305813,7.90566507122604,8.18200858339927,6385009.67916311,0.0,1.0
2008-09-18,24.12,24.12,20.96,22.14,3575000,9.00730474813283,9.00730474813283,7.82724326371742,8.26789913448014,9573229.99622888,0.0,1.0
2008-09-19,24.87,24.98,22.83,24.0,3243700,9.28738263209219,9.32846072173956,8.52557078772274,8.96249228669933,8686066.05280212,0.0,1.0
2008-09-22,22.09,24.74,21.82,24.55,1708200,8.24922727554951,9.23883579887256,8.14839923732415,9.16788273493619,4574263.35092536,0.0,1.0
2008-09-23,21.96,22.47,21.4,21.99,1623600,8.20068044232989,8.39113340342225,7.99155562230691,8.21188355768826,4347719.22290272,0.0,1.0
2008-09-24,21.59,22.28,21.44,22.22,807500,8.06250868624328,8.32018033948588,8.00649310945141,8.29777410876913,2162344.95719016,0.0,1.0
2008-09-25,22.78,22.97,21.44,21.89,996500,8.50689892879212,8.57785199272849,8.00649310945141,8.17453983982702,2668454.17936841,0.0,1.0
2008-09-26,23.81,23.97,22.03,22.03,1138100,8.89153922276296,8.95128917134096,8.22682104483276,8.22682104483276,3047634.42201625,0.0,1.0
2008-09-29,22.05,23.82,21.5,23.36,1596000,8.23428978840501,8.89527359454909,8.02889934016815,8.72349249238735,4273811.20950526,0.0,1.0
2008-09-30,23.83,24.14,22.26,22.76,1534600,8.89900796633521,9.01477349170508,8.31271159591363,8.49943018521987,4109392.65796163,0.0,1.0
2008-10-01,23.34,23.66,23.0,23.05,1018700,8.7160237488151,8.83552364597109,8.58905510808686,8.60772696701749,2727901.92927507,0.0,1.0
2008-10-02,22.07,23.3,21.98,23.2,1617000,8.24175853197726,8.7010862616706,8.20814918590214,8.66374254380936,4330045.56752506,0.0,1.0
2008-10-03,21.07,22.95,21.05,22.72,1636600,7.86832135336479,8.57038324915624,7.86085260979254,8.48449269807537,4382530.96834355,0.0,1.0
2008-10-06,20.3,21.03,19.38,20.14,2200500,7.58077472583319,7.85338386622029,7.23721252150971,7.52102477725519,5892557.37250395,0.0,1.0
2008-10-07,18.65,20.54,18.64,20.42,2532700,6.96460338112261,7.67039964870018,6.96086900933648,7.62558718726668,6782131.35984584,0.0,1.0
2008-10-08,18.41,19.67,17.85,17.85,2215300,6.87497845825561,7.34550930330733,6.66585363823263,6.66585363823263,5932189.20577506,0.0,1.0
2008-10-09,16.04,19.09,16.04,18.52,2981100,5.98993234494406,7.1289157397121,5.98993234494406,6.91605654790299,7982868.79489731,0.0,1.0
2008-10-10,18.99,21.49,14.88,15.76,4845500,7.09157202185085,8.02516496838203,5.55674521775359,5.88536993493256,12975408.6564271,0.0,1.0
2008-10-13,20.72,20.81,19.03,20.42,2153900,7.73761834085042,7.77122768692555,7.10650950899535,7.62558718726668,5767770.65423144,0.0,1.0
2008-10-14,19.18,22.2,17.6,21.97,2110200,7.16252508578722,8.29030536519688,6.57249434357951,8.20441481411602,5650749.63301879,0.0,1.0
2008-10-15,16.11,18.81,15.91,18.79,2232200,6.14677595996129,7.17696187503861,6.07046589217779,7.16933086826026,5850342.07106948,0.35,1.0
2008-10-16,18.18,18.3,16.0,16.26,2725500,6.93658516152057,6.98237120219067,6.10480542268037,6.20400851079892,7143225.21042014,0.0,1.0
2008-10-17,17.94,18.98,16.94,17.35,1553700,6.84501308018036,7.24182543265459,6.46346274126284,6.61989838021902,4072070.81615475,0.0,1.0
2008-10-20,18.08,18.35,17.0,18.0,1000100,6.89843012762881,7.00144871913655,6.48635576159789,6.86790610051541,2621148.24176892,0.0,1.0
2008-10-21,17.44,18.39,17.35,17.75,958300,6.6542379107216,7.01671073269325,6.61989838021902,6.77251851578603,2511595.2005671,0.0,1.0
2008-10-22,16.22,17.42,15.78,17.15,2351300,6.18874649724222,6.64660690394325,6.02086434811851,6.54358831243552,6162489.61191007,0.0,1.0
2008-10-23,16.39,16.69,15.03,16.38,2606200,6.2536100548582,6.36807515653346,5.73470159393037,6.24979455146902,6830553.49234892,0.0,1.0
2008-10-24,14.89,15.89,14.25,15.02,1455400,5.68128454648192,6.06283488539944,5.4370923295747,5.73088609054119,3814437.70729975,0.0,1.0
2008-10-27,13.47,15.92,13.38,14.72,2202300,5.13948306521903,6.07428139556697,5.10514353471646,5.61642098886594,5771977.57509018,0.0,1.0
2008-10-28,16.36,16.36,13.25,14.03,3113900,6.24216354469067,6.24216354469067,5.05554199065718,5.35315125501285,8161177.39230501,0.0,1.0
2008-10-29,17.08,17.94,16.01,16.3,2590900,6.51687978871129,6.84501308018036,6.10862092606954,6.21927052435562,6790453.93420567,0.0,1.0
2008-10-30,17.87,17.95,16.55,17.91,1591200,6.81830455645613,6.84882858356954,6.314658109085,6.83356657001284,4170354.04689802,0.0,1.0
2008-10-31,19.17,19.17,17.33,17.71,2042000,7.31431999704891,7.31431999704891,6.61226737344067,6.75725650222933,5351849.52473966,0.0,1.0
2008-11-03,18.71,19.6,18.47,19.17,2431800,7.13880684114685,7.47838664278345,7.04723475980665,7.31431999704891,6373470.94723894,0.0,1.0
2008-11-04,19.34,19.53,18.46,18.49,2571800,7.37918355466489,7.45167811905922,7.04341925641747,7.054865766585,6740395.00868044,0.0,1.0
2008-11-05,16.39,18.98,16.39,18.9,2893400,6.2536100548582,7.24182543265459,6.2536100548582,7.21130140554118,7583271.99553464,0.0,1.0
2008-11-06,15.25,17.48,15.25,16.44,1588000,5.81864266849222,6.6694999242783,5.81864266849222,6.27268757180408,4161967.21120792,0.0,1.0
2008-11-07,16.56,16.67,15.19,15.37,1426200,6.31847361247418,6.36044414975511,5.79574964815717,5.86442870916233,3737907.83162767,0.0,1.0
2008-11-10,15.22,17.0,15.0,16.83,1765600,5.8071961583247,6.48635576159789,5.72325508376284,6.42149220398191,4627436.592008,0.0,1.0
2008-11-11,14.75,15.43,14.2,14.95,1588600,5.62786749903346,5.88732172949738,5.41801481262883,5.70417756681697,4163539.74289982,0.0,1.0
2008-11-12,13.89,15.09,13.85,14.41,2006100,5.29973420756439,5.75759461426542,5.28447219400769,5.49814038380151,5257759.71184145,0.0,1.0
2008-11-13,16.24,16.46,13.6,14.12,2719100,6.19637750402057,6.28031857858243,5.18908460927831,5.38749078551542,7126451.53903996,0.0,1.0
2008-11-14,14.69,16.25,14.44,15.94,1681600,5.60497447869841,6.20019300740975,5.50958689396903,6.08191240234532,4407282.1551431,0.0,1.0
2008-11-17,14.42,15.19,14.11,14.53,1447600,5.50195588719068,5.79574964815717,5.38367528212625,5.54392642447161,3793994.79530516,0.0,1.0
2008-11-18,14.28,14.62,13.39,14.48,1908000,5.44853883974223,5.57826595497419,5.10895903810563,5.52484890752573,5000650.78021707,0.0,1.0
2008-11-19,12.31,14.39,12.0,13.92,2440800,4.69688467207471,5.49050937702316,4.57860406701028,5.31118071773192,6397058.92261731,0.0,1.0
2008-11-20,10.86,12.97,10.4,12.03,3243300,4.1436366806443,4.94870789576027,3.96812352474224,4.5900505771778,8500320.06052308,0.0,1.0
2008-11-21,12.0,12.47,10.45,10.77,4638000,4.57860406701028,4.75793272630151,3.98720104168811,4.10929715014172,12155669.9783264,0.0,1.0
2008-11-24,13.66,13.66,11.33,12.62,4129300,5.21197762961336,5.21197762961336,4.32296533993553,4.81516527713914,10822425.1922172,0.0,1.0
2008-11-25,14.0,14.0,12.38,13.9,3104600,5.34170474484532,5.34170474484532,4.72359319579893,5.30354971095357,8136803.15108068,0.0,1.0
2008-11-26,14.07,14.07,12.93,13.32,2805300,5.36841326856955,5.36841326856955,4.93344588220357,5.08225051438141,7352371.9254418,0.0,1.0
2008-11-28,13.93,14.55,13.5,13.78,1819700,5.31499622112109,5.55155743124996,5.15092957538656,5.25776367028347,4769226.53289361,0.0,1.0
2008-12-01,10.28,13.75,9.82,13.75,3490900,3.92233748407214,5.24631716011594,3.74682432817008,5.24631716011594,9149251.4720439,0.0,1.0
2008-12-02,11.89,12.0,10.46,10.46,4833200,4.53663352972935,4.57860406701028,3.99101654507729,3.99101654507729,12667266.955422,0.0,1.0
2008-12-03,11.68,12.1,10.84,11.52,4433400,4.45650795855667,4.61675910090203,4.13600567386595,4.39545990432986,11619436.6713912,0.0,1.0
2008-12-04,11.47,12.32,11.1,11.41,4942900,4.37638238738399,4.70070017546388,4.2352087619845,4.35348936704894,12954778.1664229,0.0,1.0
2008-12-05,12.37,12.62,11.1,11.27,4907800,4.71977769240976,4.81516527713914,4.2352087619845,4.30007231960048,12862785.0624472,0.0,1.0
2008-12-08,13.28,13.41,12.54,13.01,3905900,5.0669885008247,5.11659004488398,4.78464125002574,4.96396990931697,10236919.2256027,0.0,1.0
2008-12-09,12.07,13.81,12.0,13.18,3972300,4.6053125907345,5.26921018045099,4.57860406701028,5.02883346693295,10410946.0661721,0.0,1.0
2008-12-10,13.91,13.99,12.24,12.24,3034500,5.30736521434274,5.33788924145615,4.67017614835048,4.67017614835048,7953079.03174461,0.0,1.0
2008-12-11,11.53,13.86,11.33,13.37,5649000,4.39927540771904,5.28828769739687,4.32296533993553,5.10132803132728,14805385.8791647,0.0,1.0
2008-12-12,13.18,13.23,11.2,11.2,4790400,5.02883346693295,5.04791098387883,4.27336379587626,4.27336379587626,12555093.028067,0.0,1.0
2008-12-15,12.47,13.25,11.88,13.25,2638700,4.75793272630151,5.05554199065718,4.53281802634017,5.05554199065718,6915732.29232641,0.0,1.0
2008-12-16,14.98,14.98,12.54,12.75,5091100,5.71562407698449,5.71562407698449,4.78464125002574,4.86476682119842,13343193.4943203,0.0,1.0
2008-12-17,15.59,16.01,13.4,14.67,3263800,5.94836978372418,6.10862092606954,5.11277454149481,5.59734347192006,8554048.22666273,0.0,1.0
2008-12-18,14.16,15.84,14.08,15.56,3567700,5.40275279907212,6.04375736845356,5.37222877195872,5.93692327355666,9350535.52860612,0.0,1.0
2008-12-19,15.64,15.68,14.47,14.47,2747900,5.96744730067006,5.98270931422676,5.52103340413656,5.52103340413656,7201933.06025078,0.0,1.0
2008-12-22,15.65,16.22,14.62,15.71,2850400,5.97126280405923,6.18874649724222,5.57826595497419,5.99415582439429,7470573.89094903,0.0,1.0
2008-12-23,16.2,16.44,14.9,15.69,1948800,6.18111549046387,6.27268757180408,5.68510004987109,5.98652481761593,5107582.93526574,0.0,1.0
2008-12-24,16.78,16.85,16.02,16.29,491900,6.40241468703603,6.42912321076026,6.11243642945872,6.21545502096645,1289213.89873626,0.0,1.0
2008-12-26,17.01,17.05,16.31,16.9,829400,6.49017126498707,6.50543327854377,6.2230860277448,6.44820072770614,2173762.9754256,0.0,1.0
2008-12-29,16.0,17.07,15.79,16.99,1474300,6.10480542268037,6.51306428532212,6.02467985150769,6.48254025820871,3863972.45559435,0.0,1.0
2008-12-30,16.79,16.95,16.01,16.19,1484600,6.40623019042521,6.46727824465201,6.10862092606954,6.1772999870747,3890967.58297184,0.0,1.0
2008-12-31,17.92,18.15,16.67,16.81,2162200,6.83738207340201,6.92513865135304,6.36044414975511,6.41386119720356,5666880.04034872,0.0,1.0
2009-01-02,16.43,18.43,16.38,17.96,1398500,6.2688720684149,7.03197274624995,6.24979455146902,6.85264408695871,3665309.28518531,0.0,1.0
2009-01-05,15.8,16.22,15.1,16.1,2244000,6.02849535489686,6.18874649724222,5.7614101176546,6.14296045657212,5881268.52767669,0.0,1.0
2009-01-06,16.89,17.02,15.57,16.32,2609300,6.44438522431696,6.49398676837624,5.94073877694583,6.22690153113397,6838678.2394237,0.0,1.0
2009-01-07,16.09,16.96,16.0,16.27,2088900,6.13914495318294,6.47109374804119,6.10480542268037,6.2078240141881,5474769.08532256,0.0,1.0
2009-01-08,16.34,16.44,15.68,15.75,1642500,6.23453253791232,6.27268757180408,5.98270931422676,6.00941783795099,4304805.5065548,0.0,1.0
2009-01-09,15.59,16.48,15.49,16.34,2132000,5.94836978372418,6.28794958536078,5.91021474983243,6.23453253791232,5587729.27852348,0.0,1.0
2009-01-12,14.88,15.87,14.65,15.87,2020200,5.67746904309274,6.05520387862109,5.58971246514171,6.05520387862109,5294714.20660091,0.0,1.0
2009-01-13,15.43,15.6,14.67,14.98,1769700,5.88732172949738,5.95218528711336,5.59734347192006,5.71562407698449,4638182.22523593,0.0,1.0
2009-01-14,14.55,15.2,14.4,14.98,2429700,5.55155743124996,5.79956515154635,5.49432488041233,5.71562407698449,6367967.08631731,0.0,1.0
2009-01-15,15.43,15.73,13.92,14.55,2438800,5.88732172949738,6.00178683117264,5.31118071773192,5.55155743124996,6391817.15031101,0.0,1.0
2009-01-16,16.32,16.44,15.19,15.82,3133300,6.22690153113397,6.27268757180408,5.79574964815717,6.03612636167521,8212022.58367619,0.0,1.0
2009-01-20,14.13,15.88,14.07,15.55,3881000,5.52484890752573,6.20910124922212,5.501388827239,6.08007080764509,9925797.23316978,0.35,1.0
2009-01-21,15.94,16.11,13.56,14.61,3038200,6.23256132950886,6.29903155698794,5.30197814480176,5.7125295498196,7770305.88864118,0.0,1.0
2009-01-22,15.6,16.59,15.06,15.09,3027600,6.0996208745507,6.4867121992818,5.8884801519701,5.90021019211347,7743196.00699429,0.0,1.0
2009-01-23,16.18,16.2,14.82,15.03,1791800,6.32640165065579,6.33422167741804,5.79463983082317,5.87675011182673,4582593.01272703,0.0,1.0
2009-01-26,16.49,16.79,15.78,16.18,1622000,6.44761206547058,6.56491246690425,6.1700011154109,6.32640165065579,4148323.39917583,0.0,1.0
2009-01-27,16.99,17.02,16.39,16.55,1302900,6.64311273452669,6.65484277467006,6.40851193165936,6.47107214575732,3332213.66016411,0.0,1.0
2009-01-28,18.25,18.45,16.97,17.17,2483000,7.1357744205481,7.21397468817054,6.63529270776445,6.71349297538689,6350361.89898494,0.0,1.0
2009-01-29,16.59,17.99,16.5,17.92,2301600,6.4867121992818,7.03411407263892,6.4515220788517,7.00674397897106,5886424.86778242,0.0,1.0
2009-01-30,16.18,17.25,15.96,17.02,2962500,6.32640165065579,6.74477308243587,6.2403813562711,6.65484277467006,7576700.41310628,0.0,1.0
2009-02-02,17.24,17.36,15.73,15.84,2035500,6.74086306905475,6.78778322962822,6.15045104850529,6.19346119569764,5205864.53700518,0.0,1.0
2009-02-03,17.64,17.88,16.71,17.43,2180600,6.89726360429964,6.99110392544657,6.53363235985527,6.81515332329607,5576963.01124711,0.0,1.0
2009-02-04,16.57,17.18,16.55,17.09,6684700,6.47889217251956,6.71740298876802,6.47107214575732,6.68221286833792,17096360.9287735,0.0,1.0
2009-02-05,16.49,17.0,16.02,16.47,3119800,6.44761206547058,6.64702274790782,6.26384143655784,6.43979203870834,7979000.82660219,0.0,1.0
2009-02-06,17.28,17.3,16.4,16.61,3273100,6.75650312257924,6.76432314934148,6.41242194504048,6.49453222604405,8371071.0960804,0.0,1.0
2009-02-09,17.2,17.25,16.6,16.71,1553600,6.72522301553026,6.74477308243587,6.49062221266293,6.53363235985527,3973387.93647322,0.0,1.0
2009-02-10,15.68,17.14,15.52,17.02,3161100,6.13090098159968,6.70176293524353,6.06834076750172,6.65484277467006,8084627.0635849,0.0,1.0
2009-02-11,15.84,16.0,14.79,15.9,3004600,6.19346119569764,6.25602140979559,5.7829097906798,6.21692127598437,7684372.67889253,0.0,1.0
2009-02-12,15.34,15.71,14.14,15.7,3586700,5.99796052664152,6.14263102174305,5.52875892090685,6.13872100836192,9173114.38706779,0.0,1.0
2009-02-13,14.68,15.58,14.65,15.31,2676400,5.73989964348745,6.09180084778846,5.72816960334409,5.98623048649816,6844989.36224056,0.0,1.0
2009-02-17,13.69,14.24,13.51,14.0,2613500,5.35280831875635,5.56785905471808,5.28242807789615,5.47401873357114,6684120.34756229,0.0,1.0
2009-02-18,13.74,14.08,13.16,13.89,1946000,5.37235838566196,5.50529884062012,5.14557760955687,5.4310085863788,4976965.06460923,0.0,1.0
2009-02-19,12.88,14.23,12.73,13.73,2636900,5.03609723488545,5.56394904133695,4.97744703416862,5.36844837228084,6743966.69006581,0.0,1.0
2009-02-20,13.73,13.85,12.07,12.4,3607200,5.36844837228084,5.41536853285431,4.71938615101455,4.84841659259158,9225543.87515848,0.0,1.0
2009-02-23,12.58,13.97,12.48,13.97,3239400,4.91879683345178,5.46228869342778,4.87969669964056,5.46228869342778,8284882.13273131,0.0,1.0
2009-02-24,14.23,14.33,12.66,12.91,3983500,5.56394904133695,5.60304917514818,4.95007694050076,5.04782727502882,10187944.6736233,0.0,1.0
2009-02-25,13.51,14.13,12.94,13.9,3764900,5.28242807789615,5.52484890752573,5.05955731517218,5.43491859975992,9628867.30305615,0.0,1.0
2009-02-26,12.84,14.01,12.7,13.84,2855000,5.02045718136096,5.47792874695226,4.96571699402525,5.41145851947319,7301765.2926307,0.0,1.0
2009-02-27,12.62,13.29,12.53,12.53,2897700,4.93443688697627,5.19640778351146,4.89924676654617,4.89924676654617,7410972.08001961,0.0,1.0
2009-03-02,11.63,12.34,11.51,12.23,4069100,4.54734556224517,4.82495651230485,4.5004254016717,4.78194636511251,10406869.7556019,0.0,1.0
2009-03-03,11.8,12.28,11.25,11.74,3461700,4.61381578972425,4.80149643201812,4.39876505376253,4.59035570943752,8853422.38651477,0.0,1.0
2009-03-04,12.4,12.68,11.73,11.91,2693700,4.84841659259158,4.95789696726301,4.58644569605639,4.65682593691659,6889234.7351171,0.0,1.0
2009-03-05,11.51,12.17,11.3,11.68,3064000,4.5004254016717,4.75848628482577,4.41831512066814,4.56689562915078,7836290.31755533,0.0,1.0
2009-03-06,11.39,11.81,10.68,11.78,3538200,4.45350524109824,4.61772580310537,4.17589429103856,4.605995762962,9049073.89085321,0.0,1.0
2009-03-09,11.6,11.66,10.98,11.13,2250800,4.5356155221018,4.55907560238854,4.29319469247223,4.35184489318906,5756502.03875768,0.0,1.0
2009-03-10,13.19,13.19,11.84,12.06,4860300,5.15730764970024,5.15730764970024,4.62945584324874,4.71547613763343,12430392.2423023,0.0,1.0
2009-03-11,13.11,13.56,12.65,13.19,3365700,5.12602754265126,5.30197814480176,4.94616692711964,5.15730764970024,8607898.93009007,0.0,1.0
2009-03-12,13.95,14.07,12.65,13.32,2899000,5.45446866666553,5.501388827239,4.94616692711964,5.20813782365483,7414296.87682535,0.0,1.0
2009-03-13,13.45,14.02,12.79,13.81,2184000,5.25896799760942,5.48183876033339,5.00090711445535,5.39972847932982,5585658.63366215,0.0,1.0
2009-03-16,12.4,13.74,12.4,13.4,2963500,4.84841659259158,5.37235838566196,4.84841659259158,5.23941793070381,7579257.94911071,0.0,1.0
2009-03-17,13.57,13.58,12.07,12.68,3359300,5.30588815818289,5.30979817156401,4.71938615101455,4.95789696726301,8591530.69966174,0.0,1.0
2009-03-18,14.46,14.52,12.88,13.41,3295200,5.65387934910277,5.6773394293895,5.03609723488545,5.24332794408493,8427592.64177816,0.0,1.0
2009-03-19,13.61,15.0,13.58,14.46,2477500,5.32152821170738,5.86502007168337,5.30979817156401,5.65387934910277,6336295.45096061,0.0,1.0
2009-03-20,12.83,13.96,12.78,13.73,2700800,5.01654716797984,5.45837868004665,4.99699710107423,5.36844837228084,6907393.24074851,0.0,1.0
2009-03-23,15.48,15.5,13.05,13.39,5200700,6.05270071397723,6.06052074073948,5.10256746236453,5.23550791732269,13300977.4982082,0.0,1.0
2009-03-24,14.17,15.54,13.97,15.03,4419200,5.54048896105022,6.07616079426397,5.46228869342778,5.87675011182673,11302263.1107508,0.0,1.0
2009-03-25,14.34,14.7,13.14,14.31,3604100,5.6069591885293,5.7477196702497,5.13775758279463,5.59522914838593,9217615.51354476,0.0,1.0
2009-03-26,14.53,14.75,13.7,14.39,3465100,5.68124944277062,5.76726973715531,5.35671833213747,5.62650925543491,8862118.00892982,0.0,1.0
2009-03-27,13.63,14.28,13.58,14.0,2492100,5.32934823846962,5.58349910824256,5.30979817156401,5.47401873357114,6373635.4766252,0.0,1.0
2009-03-30,13.07,13.51,13.01,13.32,2460000,5.11038748912677,5.28242807789615,5.08692740884004,5.20813782365483,6291538.57088319,0.0,1.0
2009-03-31,14.02,14.18,13.15,13.52,4780800,5.48183876033339,5.54439897443134,5.14166759617575,5.28633809127727,12227068.1299505,0.0,1.0
2009-04-01,13.95,14.21,13.34,13.6,3004100,5.45446866666553,5.55612901457471,5.21595785041707,5.31761819832625,7683093.91089032,0.0,1.0
2009-04-02,14.76,14.95,13.92,14.41,4040900,5.77117975053643,5.84547000477776,5.44273862652216,5.63432928219715,10334747.2402772,0.0,1.0
2009-04-03,15.94,15.97,14.23,14.74,3709300,6.23256132950886,6.24429136965222,5.56394904133695,5.76335972377419,9486668.30121017,0.0,1.0
2009-04-06,15.78,16.07,15.13,15.61,2539300,6.1700011154109,6.28339150346345,5.91585024563796,6.10353088793182,6494351.17603402,0.0,1.0
2009-04-07,14.37,15.43,14.34,15.35,3065300,5.61868922867267,6.03315064707162,5.6069591885293,6.00187054002265,7839615.11436107,0.0,1.0
2009-04-08,14.67,15.1,14.2,14.6,2719200,5.73598963010633,5.90412020549459,5.55221900119359,5.70861953643848,6954451.90322991,0.0,1.0
2009-04-09,16.57,16.63,14.93,15.28,4347900,6.47889217251956,6.50235225280629,5.83764997801551,5.97450044635479,11119910.7936354,0.0,1.0
2009-04-13,17.0,17.31,16.01,16.37,3278400,6.64702274790782,6.7682331627226,6.25993142317671,6.40069190489711,8384626.03690384,0.0,1.0
2009-04-14,16.33,16.83,16.17,16.74,6942300,6.38505185137262,6.58055252042874,6.32249163727467,6.54536239999864,17755182.2035132,0.0,1.0
2009-04-15,16.91,17.1,15.75,16.07,5494700,6.748683095817,6.82451099577,6.28573381189342,6.41344395918268,13767927.1171573,0.35,1.0
2009-04-16,17.26,17.83,16.38,17.13,5359900,6.88836606941463,7.11584976927363,6.53716316436915,6.83648382207836,13430162.2573119,0.0,1.0
2009-04-17,16.83,17.43,16.4,17.21,2986000,6.71675555899468,6.95621208516205,6.54514504857473,6.86841135890068,7481942.66690297,0.0,1.0
2009-04-20,14.85,16.32,14.77,16.15,4757300,5.92654902264236,6.51321751175242,5.89462148582005,6.445371496005,11920243.0841452,0.0,1.0
2009-04-21,16.22,16.43,14.47,14.76,5771500,6.47330809072452,6.5571178748831,5.77489322273636,5.89063054371726,14461497.6898964,0.0,1.0
2009-04-22,15.73,16.62,15.42,15.81,4169200,6.27775192768784,6.6329457748361,6.15403272250136,6.30967946451015,10446656.1844782,0.0,1.0
2009-04-23,16.19,16.46,15.33,15.95,3162900,6.46133526441615,6.56909070119147,6.11811424357626,6.36555265394921,7925196.40359927,0.0,1.0
2009-04-24,17.0,17.46,15.99,16.25,4013600,6.7846015747421,6.96818491147042,6.38151642236036,6.48528091703289,10056773.3047159,0.0,1.0
2009-04-27,16.17,16.89,15.68,16.46,3303800,6.45335338021058,6.74070121161142,6.25779721717389,6.56909070119147,8278245.87505493,0.0,1.0
2009-04-28,16.54,16.98,15.83,15.83,1957600,6.60101823801378,6.77661969053652,6.31766134871573,6.31766134871573,4905107.48986245,0.0,1.0
2009-04-29,17.14,17.45,16.61,16.84,2683500,6.84047476418115,6.96419396936763,6.62895483273331,6.72074650109747,6723976.27147827,0.0,1.0
2009-04-30,16.39,17.45,16.26,17.33,3050500,6.54115410647194,6.96419396936763,6.48927185913568,6.91630266413415,7643558.64212576,0.0,1.0
2009-05-01,15.47,16.48,15.32,16.48,2814900,6.17398743301531,6.57707258539705,6.11412330147347,6.57707258539705,7053221.83960656,0.0,1.0
2009-05-04,16.41,16.47,15.5,15.91,4139700,6.54913599067752,6.57308164329426,6.18596025932368,6.34958888553805,10372738.8004616,0.0,1.0
2009-05-05,15.86,16.22,15.68,16.15,2665500,6.3296341750241,6.47330809072452,6.25779721717389,6.445371496005,6678874.13885796,0.0,1.0
2009-05-06,16.05,16.42,15.41,16.24,2841800,6.4054620749771,6.55312693278031,6.15004178039857,6.4812899749301,7120624.47113358,0.0,1.0
2009-05-07,15.28,16.5,14.86,16.5,3048100,6.09815953306231,6.58505446960263,5.93053996474515,6.58505446960263,7637545.02444305,0.0,1.0
2009-05-08,16.45,16.46,15.17,15.64,3337800,6.56509975908868,6.56909070119147,6.05425916993163,6.24183344876273,8363438.79222663,0.0,1.0
2009-05-11,15.37,16.1,15.31,15.91,2910300,6.13407801198742,6.42541678549105,6.11013235937068,6.34958888553805,7292263.14249421,0.0,1.0
2009-05-12,15.73,16.12,15.01,15.48,2453800,6.27775192768784,6.43339866969663,5.990404096287,6.1779783751181,6148422.94576239,0.0,1.0
2009-05-13,14.53,15.36,14.4,15.21,3037600,5.7988388753531,6.13008706988463,5.74695662801684,6.07022293834279,7611235.4470812,0.0,1.0
2009-05-14,15.02,15.23,14.36,14.68,2533100,5.99439503838979,6.07820482254836,5.73099285960568,5.85870300689494,6347122.89669521,0.0,1.0
2009-05-15,14.22,15.02,13.98,14.82,3048100,5.67511967016663,5.99439503838979,5.57933705969968,5.914576196334,7637545.02444305,0.0,1.0
2009-05-18,15.45,15.49,14.34,14.57,3497000,6.16600554880973,6.18196931722089,5.7230109754001,5.81480264376426,8762342.09851296,0.0,1.0
2009-05-19,15.06,15.45,14.89,15.26,1566000,6.01035880680094,6.16600554880973,5.94251279105352,6.09017764885673,3923885.5379672,0.0,1.0
2009-05-20,15.11,15.53,15.02,15.26,2440700,6.03031351731489,6.19793308563205,5.99439503838979,6.09017764885673,6115598.61591094,0.0,1.0
2009-05-21,15.38,15.45,14.73,14.83,2160700,6.13806895409021,6.16600554880973,5.87865771740889,5.91856713843679,5414009.88626163,0.0,1.0
2009-05-22,15.17,15.73,15.16,15.49,1396800,6.05425916993163,6.27775192768784,6.05026822782884,6.18196931722089,3499925.49133626,0.0,1.0
2009-05-26,16.24,16.25,14.97,14.97,2487000,6.4812899749301,6.48528091703289,5.97444032787584,5.97444032787584,6231611.32370653,0.0,1.0
2009-05-27,15.71,16.3,15.54,16.11,2701600,6.26977004348226,6.50523562754684,6.20192402773484,6.42940772759384,6769328.97150203,0.0,1.0
2009-05-28,16.21,16.28,15.45,16.04,1685400,6.46931714862173,6.49725374334126,6.16600554880973,6.40147113287431,4223063.01768194,0.0,1.0
2009-05-29,16.75,16.75,16.0,16.26,2146900,6.68482802217236,6.68482802217236,6.38550736446315,6.48927185913568,5379431.58458607,0.0,1.0
2009-06-01,17.44,17.89,16.9,17.13,2530300,6.96020302726484,7.13979542189036,6.74469215371421,6.83648382207836,6340107.00939872,0.0,1.0
2009-06-02,17.46,17.68,17.16,17.58,1546700,6.96818491147042,7.05598563773178,6.84845664838673,7.01607621670389,3875526.02910208,0.0,1.0
2009-06-03,17.5,17.51,17.05,17.26,1172300,6.98414867988157,6.98813962198436,6.80455628525605,6.88836606941463,2937401.67059958,0.0,1.0
2009-06-04,18.08,18.25,17.3,17.62,1805800,7.21562332184336,7.28346933759078,6.90432983782579,7.03203998511505,4524746.17143114,0.0,1.0
2009-06-05,17.95,18.37,17.71,18.37,1412200,7.1637410745071,7.33136064282426,7.06795846404015,7.33136064282426,3538512.87146697,0.0,1.0
2009-06-08,17.77,18.05,17.62,17.94,1180800,7.09190411665689,7.203650495535,7.03203998511505,7.15975013240431,2958699.89989251,0.0,1.0
2009-06-09,17.8,18.06,17.54,17.97,841700,7.10387694296526,7.20764143763778,7.00011244829273,7.17172295871268,2109025.83480651,0.0,1.0
2009-06-10,17.51,17.97,16.95,17.95,2201200,6.98813962198436,7.17172295871268,6.76464686422815,7.1637410745071,5515489.68465734,0.0,1.0
2009-06-11,17.1,17.76,17.08,17.53,1228100,6.82451099577,7.0879131745541,6.81652911156442,6.99612150618994,3077218.28172255,0.0,1.0
2009-06-12,17.53,17.54,16.89,16.93,1756700,6.99612150618994,7.00011244829273,6.74070121161142,6.75666498002257,4401717.57633907,0.0,1.0
2009-06-15,16.73,17.39,16.5,17.29,1972300,6.67684613796678,6.94024831675089,6.58505446960263,6.90033889572299,4941940.89816904,0.0,1.0
2009-06-16,16.65,17.19,16.3,16.87,1009100,6.64491860114447,6.8604294746951,6.50523562754684,6.73271932740584,2528475.66817541,0.0,1.0
2009-06-17,16.7,17.11,16.39,16.63,1555600,6.66487331165842,6.82850193787278,6.54115410647194,6.63693671693889,3897826.52800879,0.0,1.0
2009-06-18,16.89,17.02,16.53,16.68,1263700,6.74070121161142,6.79258345894768,6.597027295911,6.65689142745284,3166420.27734939,0.0,1.0
2009-06-19,16.72,17.27,16.4,17.24,2114800,6.672855195864,6.89235701151742,6.54514504857473,6.88038418520905,5298999.44807984,0.0,1.0
2009-06-22,16.0,16.71,15.96,16.56,2049700,6.38550736446315,6.66886425376121,6.369543596052,6.60900012221936,5135880.06843638,0.0,1.0
2009-06-23,16.02,16.43,15.98,16.24,1382300,6.39348924866873,6.5571178748831,6.37752548025758,6.4812899749301,3463593.21783656,0.0,1.0
2009-06-24,16.58,16.6,16.12,16.26,1552600,6.61698200642494,6.62496389063052,6.43339866969663,6.48927185913568,3890309.50590541,0.0,1.0
2009-06-25,16.92,16.93,16.23,16.34,1639600,6.75267403791979,6.75666498002257,6.47729903282731,6.521199395958,4108303.14690358,0.0,1.0
2009-06-26,15.81,16.94,15.74,16.8,12346600,6.30967946451015,6.76065592212536,6.28174286979063,6.70478273268631,30936555.0338862,0.0,1.0
2009-06-29,16.29,16.41,15.93,16.0,2907800,6.50124468544405,6.54913599067752,6.35757076974363,6.38550736446315,7285998.95740805,0.0,1.0
2009-06-30,16.32,16.53,16.11,16.24,1258000,6.51321751175242,6.597027295911,6.42940772759384,6.4812899749301,3152137.93535296,0.0,1.0
2009-07-01,16.94,17.03,16.24,16.39,1594600,6.76065592212536,6.79657440105047,6.4812899749301,6.54115410647194,3995547.81535281,0.0,1.0
2009-07-02,16.3,16.71,16.22,16.71,2466600,6.50523562754684,6.66886425376121,6.47330809072452,6.66886425376121,6180495.5734035,0.0,1.0
2009-07-06,16.49,16.5,15.84,16.23,2605100,6.58106352749984,6.58505446960263,6.32165229081852,6.47729903282731,6527531.42717646,0.0,1.0
2009-07-07,15.76,16.64,15.72,16.46,2338200,6.28972475399621,6.64092765904168,6.27376098558505,6.56909070119147,5858767.0273786,0.0,1.0
2009-07-08,15.46,15.68,15.14,15.51,2008300,6.31367040661294,6.40351565172645,6.18298641372057,6.33408978050238,4917633.6426241,0.36,1.0
2009-07-09,15.12,15.77,15.09,15.77,1654200,6.17481866416479,6.44027052472743,6.16256703983113,6.44027052472743,4050564.94130797,0.0,1.0
2009-07-10,15.55,15.67,15.01,15.06,1884300,6.35042527961392,6.39943177694856,6.12989604160804,6.15031541549747,4614000.43459473,0.0,1.0
2009-07-13,16.35,16.35,15.42,15.61,2909900,6.67713526184486,6.67713526184486,6.2973349075014,6.37492852828124,7125340.90358606,0.0,1.0
2009-07-14,16.38,16.5,15.89,16.18,1231000,6.68938688617852,6.73839338351317,6.48927702206207,6.60770939062079,3014294.18616256,0.0,1.0
2009-07-15,16.74,16.89,16.22,16.53,1763800,6.83640637818245,6.89766449985075,6.62404488973234,6.75064500784683,4318937.51872747,0.0,1.0
2009-07-16,16.74,16.81,16.21,16.49,988200,6.83640637818245,6.86499350162766,6.61996101495445,6.73430950873528,2419760.77560182,0.0,1.0
2009-07-17,16.43,16.72,16.25,16.71,1234800,6.70980626006796,6.82823862862667,6.636296514066,6.82415475384879,3023599.07479572,0.0,1.0
2009-07-20,16.79,16.8,16.44,16.53,1253700,6.85682575207188,6.86090962684977,6.71389013484585,6.75064500784683,3069878.65247116,0.0,1.0
2009-07-21,16.75,16.86,16.44,16.8,935800,6.84049025296034,6.88541287551709,6.71389013484585,6.86090962684977,2291451.25866038,0.0,1.0
2009-07-22,16.95,17.08,16.49,16.66,1060800,6.92216774851807,6.9752581206306,6.73430950873528,6.80373537995935,2597533.12159321,0.0,1.0
2009-07-23,17.4,17.52,16.77,16.99,2020100,7.10594211352297,7.15494861085762,6.84865800251611,6.93850324762962,4946527.77048496,0.0,1.0
2009-07-24,17.4,17.42,17.0,17.24,545700,7.10594211352297,7.11410986307875,6.9425871224075,7.04060011707679,1336230.98081959,0.0,1.0
2009-07-27,17.73,17.74,17.17,17.45,1204100,7.24070998119324,7.24479385597112,7.01201299363158,7.12636148741241,2948425.36925941,0.0,1.0
2009-07-28,17.94,18.02,17.46,17.47,1215400,7.32647135152886,7.35914234975195,7.1304453621903,7.13452923696818,2976095.16966854,0.0,1.0
2009-07-29,17.83,17.98,17.66,17.78,818700,7.28154872897211,7.34280685064041,7.21212285774803,7.26112935508267,2004713.7694649,0.0,1.0
2009-07-30,18.21,18.55,18.01,18.04,1300500,7.4367359705318,7.57558771297995,7.35505847497407,7.36731009930773,3184475.70195322,0.0,1.0
2009-07-31,18.66,18.85,18.11,18.34,1255600,7.62051033553671,7.69810395631656,7.39589722275293,7.48982634264433,3074531.09678774,0.0,1.0
2009-08-03,18.8,18.99,18.5,18.84,1406800,7.67768458242712,7.75527820320697,7.55516833909052,7.69402008153867,3444767.7181913,0.0,1.0
2009-08-04,20.32,20.35,18.6,18.61,2871500,8.29843354866591,8.31068517299957,7.59600708686939,7.60009096164727,7031312.55529309,0.0,1.0
2009-08-05,21.1,21.19,19.8,20.16,2663800,8.61697578134108,8.65373065434206,8.0860720602158,8.23309155221972,6522726.93184389,0.0,1.0
2009-08-06,21.1,21.85,20.71,21.37,2437500,8.61697578134108,8.92326638968259,8.4577046650035,8.72724040034402,5968596.32719028,0.0,1.0
2009-08-07,21.82,22.13,21.12,21.44,2036300,8.91101476534893,9.03761488346342,8.62514353089685,8.75582752378923,4986195.97992106,0.0,1.0
2009-08-10,20.66,21.82,20.51,21.58,1567900,8.43728529111406,8.91101476534893,8.37602716944576,8.81300177067964,3839246.02313914,0.0,1.0
2009-08-11,19.91,20.64,19.89,20.64,1724000,8.13099468277255,8.42911754155829,8.12282693321678,8.42911754155829,4221481.05356966,0.0,1.0
2009-08-12,19.26,20.45,19.18,20.01,2240500,7.86554282220991,8.35152392077844,7.83287182398682,8.17183343055142,5486211.31120814,0.0,1.0
2009-08-13,18.85,19.48,18.75,19.29,1981200,7.69810395631656,7.95538806732342,7.65726520853769,7.87779444654357,4851275.09474026,0.0,1.0
2009-08-14,19.34,19.35,18.14,18.91,2926700,7.89821382043301,7.90229769521089,7.4081488470866,7.72260720498388,7166478.30596423,0.0,1.0
2009-08-17,18.4,18.85,18.34,18.66,1741800,7.51432959131165,7.69810395631656,7.48982634264433,7.62051033553671,4265067.1108513,0.0,1.0
2009-08-18,18.53,18.7,18.21,18.57,1308900,7.56741996342418,7.63684583464825,7.4367359705318,7.58375546253573,3205044.4031423,0.0,1.0
2009-08-19,18.29,18.35,18.05,18.24,1069100,7.4694069687549,7.49391021742222,7.37139397408562,7.44898759486546,2617856.95729195,0.0,1.0
2009-08-20,19.21,19.22,18.27,18.31,1020500,7.84512344832048,7.84920732309837,7.46123921919912,7.47757471831067,2498852.32898367,0.0,1.0
2009-08-21,19.66,20.08,19.25,19.46,1384300,8.02889781332538,8.20042055399663,7.86145894743203,7.94722031776765,3389672.98286339,0.0,1.0
2009-08-24,19.61,19.98,19.45,19.91,1252100,8.00847843943595,8.15958180621776,7.94313644298976,8.13099468277255,3065960.80462562,0.0,1.0
2009-08-25,19.7,19.93,19.56,19.84,1307100,8.04523331243693,8.13916243232833,7.98805906554652,8.10240755932735,3200636.82431607,0.0,1.0
2009-08-26,19.67,19.86,19.38,19.69,1111900,8.03298168810327,8.11057530888312,7.91454931954455,8.04114943765905,2722659.38716016,0.0,1.0
2009-08-27,20.64,20.68,19.76,20.39,1624900,8.42911754155829,8.44545304066983,8.06973656110425,8.32702067211112,3978819.35263651,0.0,1.0
2009-08-28,20.24,20.87,20.07,20.68,1340300,8.26576255044282,8.52304666144968,8.19633667921874,8.44545304066983,3281932.16711103,0.0,1.0
2009-08-31,20.06,20.29,19.85,20.02,1410500,8.19225280444086,8.28618192433225,8.10649143410523,8.17591730532931,3453827.74133411,0.0,1.0
2009-09-01,19.15,20.13,19.13,20.05,2040200,7.82062019965316,8.22083992788606,7.81245245009739,8.18816892966297,4995745.73404456,0.0,1.0
2009-09-02,18.63,19.06,18.63,19.06,1314400,7.60825871120305,7.78386532665218,7.60825871120305,7.78386532665218,3218512.00511135,0.0,1.0
2009-09-03,18.83,18.88,18.44,18.88,1361600,7.68993620676078,7.71035558065022,7.5306650904232,7.71035558065022,3334088.51655479,0.0,1.0
2009-09-04,19.17,19.18,18.42,18.73,1022100,7.82878794920893,7.83287182398682,7.52249734086743,7.64909745898191,2502770.17682921,0.0,1.0
2009-09-08,19.61,19.62,19.21,19.29,1125900,8.00847843943595,8.01256231421384,7.84512344832048,7.87779444654357,2756940.55580863,0.0,1.0
2009-09-09,19.78,19.93,19.25,19.61,1369600,8.07790431066003,8.13916243232833,7.86145894743203,8.00847843943595,3353677.75578249,0.0,1.0
2009-09-10,19.32,19.32,18.95,19.12,5596500,7.89004607087723,7.89004607087723,7.73894270409542,7.8083685753195,13703897.1672289,0.0,1.0
2009-09-11,19.4,19.42,19.12,19.3,2204200,7.92271706910033,7.9308848186561,7.8083685753195,7.88187832132146,5397325.13821244,0.0,1.0
2009-09-14,19.47,19.47,18.82,19.26,1890500,7.95130419254554,7.95130419254554,7.6858523319829,7.86554282220991,4629182.0949962,0.0,1.0
2009-09-15,19.12,19.49,18.97,19.38,2363200,7.8083685753195,7.95947194210131,7.7471104536512,7.91454931954455,5786661.26786301,0.0,1.0
2009-09-16,19.03,19.43,18.78,19.21,2438000,7.77161370231852,7.93496869343399,7.66951683287135,7.84512344832048,5969820.65464201,0.0,1.0
2009-09-17,19.36,19.39,18.95,19.02,3221900,7.90638156998878,7.91863319432244,7.73894270409542,7.76752982754063,7889321.23346641,0.0,1.0
2009-09-18,19.56,19.6,19.18,19.32,2411500,7.98805906554652,8.00439456465806,7.83287182398682,7.89004607087723,5904931.29970025,0.0,1.0
2009-09-21,19.2,19.44,19.1,19.35,1396900,7.84103957354259,7.93905256821188,7.80020082576373,7.90229769521089,3420526.03464702,0.0,1.0
2009-09-22,19.57,19.57,19.2,19.22,2542700,7.9921429403244,7.9921429403244,7.84103957354259,7.84920732309837,6226194.82303456,0.0,1.0
2009-09-23,19.34,19.75,19.34,19.57,3034100,7.89821382043301,8.06565268632636,7.89821382043301,7.9921429403244,7429463.84259612,0.0,1.0
2009-09-24,18.89,19.52,18.71,19.37,2614100,7.7144394554281,7.97172356643497,7.64092970942614,7.91046544476667,6401028.7831418,0.0,1.0
2009-09-25,19.15,19.37,18.65,18.69,1411600,7.82062019965316,7.91046544476667,7.61642646075882,7.63276195987037,3456521.26172792,0.0,1.0
2009-09-28,19.55,19.55,19.09,19.21,1935600,7.98397519076863,7.98397519076863,7.79611695098584,7.84512344832048,4739616.43114237,0.0,1.0
2009-09-29,19.17,19.7,19.11,19.5,1462200,7.82878794920893,8.04523331243693,7.80428470054161,7.9635558168792,3580423.19984313,0.0,1.0
2009-09-30,19.11,19.5,18.87,19.31,2015000,7.80428470054161,7.9635558168792,7.70627170587233,7.88596219609935,4934039.6304773,0.0,1.0
2009-10-01,18.64,19.25,18.6,19.21,3106400,7.61234258598093,7.86145894743203,7.59600708686939,7.84512344832048,7606501.59211648,0.0,1.0
2009-10-02,18.76,19.01,18.19,18.37,1868700,7.66134908331558,7.76344595276275,7.42856822097603,7.50207796697799,4575801.41810071,0.0,1.0
2009-10-05,19.11,19.18,18.77,18.83,1466700,7.80428470054161,7.83287182398682,7.66543295809346,7.68993620676078,3591442.14690872,0.0,1.0
2009-10-06,18.97,19.38,18.76,19.25,2115800,7.7471104536512,7.91454931954455,7.66134908331558,7.86145894743203,5180864.04474634,0.0,1.0
2009-10-07,19.09,19.1,18.75,18.97,912500,7.79611695098584,7.80020082576373,7.65726520853769,7.7471104536512,2234397.5994097,0.0,1.0
2009-10-08,19.33,19.4,19.12,19.24,1395700,7.89412994565512,7.92271706910033,7.8083685753195,7.85737507265414,3417587.64876286,0.0,1.0
2009-10-09,19.5,19.5,19.09,19.27,1411900,7.9635558168792,7.9635558168792,7.79611695098584,7.8696266969878,3457255.85819896,0.0,1.0
2009-10-12,19.65,19.67,19.45,19.51,1224000,8.0248139385475,8.03298168810327,7.94313644298976,7.96763969165708,2997153.60183832,0.0,1.0
2009-10-13,19.1,19.35,18.9,19.35,2122600,7.94722031776765,8.05124152611539,7.86400335108945,8.05124152611539,5101363.54334619,0.36,1.0
2009-10-14,19.58,19.65,19.14,19.29,1837800,8.14694103779532,8.17606697613268,7.96386371110329,8.02627643611193,4416887.74143109,0.0,1.0
2009-10-15,19.73,19.74,19.26,19.37,1770800,8.20935376280396,8.21351461113787,8.0137938911102,8.05956322278321,4255862.88634573,0.0,1.0
2009-10-16,19.59,19.75,19.27,19.47,1637100,8.15110188612923,8.21767545947178,8.01795473944411,8.10117170612231,3934534.18298881,0.0,1.0
2009-10-19,19.9,19.94,19.53,19.53,1507800,8.28008818448043,8.29673157781607,8.12613679612577,8.12613679612577,3623780.24623452,0.0,1.0
2009-10-20,19.72,19.94,19.49,19.94,1277700,8.20519291447005,8.29673157781607,8.10949340279013,8.29673157781607,3070768.02003836,0.0,1.0
2009-10-21,19.47,19.95,19.45,19.58,1866100,8.10117170612231,8.30089242614998,8.09285000945449,8.14694103779532,4484902.71753431,0.0,1.0
2009-10-22,19.83,19.83,19.21,19.54,1010000,8.25096224614306,8.25096224614306,7.99298964944066,8.13029764445968,2427389.60651072,0.0,1.0
2009-10-23,19.62,19.94,19.53,19.94,971100,8.16358443113096,8.29673157781607,8.12613679612577,8.29673157781607,2333899.05631936,0.0,1.0
2009-10-26,19.8,20.05,19.69,19.78,1335400,8.23847970114133,8.34250090948908,8.19271036946832,8.23015800447351,3209441.66389546,0.0,1.0
2009-10-27,19.44,20.04,19.4,19.94,1207100,8.08868916112058,8.33834006115517,8.07204576778494,8.29673157781607,2901091.08318722,0.0,1.0
2009-10-28,18.86,19.56,18.85,19.37,1790500,7.84735995775381,8.1386193411275,7.8431991094199,8.05956322278321,4303209.00045292,0.0,1.0
2009-10-29,19.55,19.59,19.05,19.11,1521000,8.13445849279359,8.15110188612923,7.9264160760981,7.95138116610156,3655504.54604238,0.0,1.0
2009-10-30,19.28,19.59,18.85,19.55,2449000,8.02211558777802,8.15110188612923,7.8431991094199,8.13445849279359,5885818.95677698,0.0,1.0
2009-11-02,19.28,19.63,18.69,19.31,1214800,8.02211558777802,8.16774527946487,7.77662553607735,8.03459813277975,2919596.9247418,0.0,1.0
2009-11-03,19.35,19.46,18.98,19.08,1045000,8.05124152611539,8.0970108577884,7.89729013776073,7.93889862109983,2511507.06812248,0.0,1.0
2009-11-04,18.86,19.61,18.79,19.61,1630700,7.84735995775381,8.15942358279704,7.81823401941644,8.15942358279704,3919152.70429409,0.0,1.0
2009-11-05,19.02,19.17,18.75,19.1,1349900,7.91393353109637,7.97634625610502,7.80159062608081,7.94722031776765,3244290.32656319,0.0,1.0
2009-11-06,18.63,19.02,18.53,18.82,1253800,7.75166044607389,7.91393353109637,7.71005196273479,7.83071656441817,3013327.81053776,0.0,1.0
2009-11-09,19.14,19.2,18.71,18.88,1706000,7.96386371110329,7.98882880110675,7.78494723274517,7.85568165442163,4100125.41456167,0.0,1.0
2009-11-10,19.04,19.17,18.8,18.99,1115900,7.92225522776419,7.97634625610502,7.82239486775036,7.90145098609464,2681905.01178744,0.0,1.0
2009-11-11,19.46,19.5,19.08,19.26,1018000,8.0970108577884,8.11365425112404,7.93889862109983,8.0137938911102,2446616.45487912,0.0,1.0
2009-11-12,19.18,19.57,19.14,19.33,1084500,7.98050710443893,8.14278018946141,7.96386371110329,8.04291982944757,2606439.63194146,0.0,1.0
2009-11-13,19.33,19.4,19.12,19.21,783500,8.04291982944757,8.07204576778494,7.95554201443547,7.99298964944066,1883029.46208035,0.0,1.0
2009-11-16,19.8,20.08,19.58,19.87,1726900,8.23847970114133,8.3549834544908,8.14694103779532,8.2676056394787,4150355.55592412,0.0,1.0
2009-11-17,19.45,20.03,19.42,19.72,1616900,8.09285000945449,8.33417921282126,8.08036746445276,8.20519291447005,3885986.39085859,0.0,1.0
2009-11-18,20.14,20.15,19.49,19.54,1263300,8.37994854449426,8.38410939282817,8.10949340279013,8.13029764445968,3036159.69297524,0.0,1.0
2009-11-19,19.88,19.99,19.73,19.99,1342300,8.27176648781261,8.31753581948562,8.20935376280396,8.31753581948562,3226024.82061321,0.0,1.0
2009-11-20,20.17,20.32,19.65,19.75,1372500,8.39243108949599,8.45484381450464,8.17606697613268,8.21767545947178,3298606.17320392,0.0,1.0
2009-11-23,20.4,20.59,20.22,20.39,1613800,8.48813060117592,8.5671867195202,8.41323533116554,8.48396975284201,3878535.98711584,0.0,1.0
2009-11-24,20.61,20.72,20.14,20.33,2243400,8.57550841618802,8.62127774786103,8.37994854449426,8.45900466283855,5391688.95370906,0.0,1.0
2009-11-25,20.52,20.81,20.5,20.64,804000,8.53806078118283,8.65872538286622,8.52973908451501,8.58799096118975,1932298.26102437,0.0,1.0
2009-11-27,19.97,20.39,19.96,20.11,622900,8.3092141228178,8.48396975284201,8.30505327448389,8.36746599949253,1497050.48108468,0.0,1.0
2009-11-30,20.77,20.85,19.92,19.98,2479800,8.64208198953058,8.67536877620186,8.28840988114825,8.31337497115171,5959842.32299533,0.0,1.0
2009-12-01,20.99,21.16,20.67,20.82,1534900,8.73362065287659,8.80435507455306,8.60047350619148,8.66288623120013,3688911.19508248,0.0,1.0
2009-12-02,21.45,21.58,20.97,21.09,1875200,8.92501967623644,8.97911070457727,8.72529895620877,8.77522913621569,4506773.25755337,0.0,1.0
2009-12-03,21.52,21.85,21.45,21.5,1849000,8.95414561457381,9.09145360959283,8.92501967623644,8.94582391790599,4443805.32914685,0.0,1.0
2009-12-04,22.1,22.13,21.65,21.82,2021100,9.19547481794058,9.20795736294231,9.00823664291464,9.0789710645911,4857422.90467209,0.0,1.0
2009-12-07,21.81,22.08,21.61,21.99,2615200,9.07481021625719,9.18715312127276,8.991593249579,9.14970548626757,6285256.73163053,0.0,1.0
2009-12-08,21.75,21.91,21.54,21.6,1477000,9.04984512625374,9.11641869959629,8.96246731124163,8.98743240124509,3549756.88001617,0.0,1.0
2009-12-09,21.85,21.99,21.67,21.85,1549900,9.09145360959283,9.14970548626757,9.01655833958246,9.09145360959283,3724961.53577323,0.0,1.0
2009-12-10,21.2,21.98,21.08,21.96,1776800,8.8209984678887,9.14554463793366,8.77106828788178,9.13722294126584,4270283.02262202,0.0,1.0
2009-12-11,21.25,21.3,20.87,21.26,1480300,8.84180270955825,8.8626069512278,8.68369047286968,8.84596355789216,3557687.95496813,0.0,1.0
2009-12-14,21.56,21.56,20.9,21.36,1734100,8.97078900790945,8.97078900790945,8.6961730178714,8.88757204123125,4167659.71945568,0.0,1.0
2009-12-15,21.56,22.0,21.55,21.77,1338400,8.97078900790945,9.15386633460148,8.96662815957554,9.05816682292155,3216651.73203361,0.0,1.0
2009-12-16,21.45,21.64,21.07,21.4,1649700,8.92501967623644,9.00407579458073,8.76690743954787,8.90421543456689,3964816.46916904,0.0,1.0
2009-12-17,21.27,21.54,21.19,21.35,1353100,8.85012440622607,8.96246731124163,8.81683761955479,8.88341119289734,3251981.06591055,0.0,1.0
2009-12-18,22.35,22.35,21.09,21.49,13206200,9.29949602628832,9.29949602628832,8.77522913621569,8.94166306957208,31739200.6153484,0.0,1.0
2009-12-21,21.98,22.22,21.73,21.91,1990800,9.14554463793366,9.24540499794749,9.04152342958592,9.11641869959629,4784601.21647677,0.0,1.0
2009-12-22,22.1,22.18,21.58,21.92,1653200,9.19547481794058,9.22876160461185,8.97911070457727,9.1205795479302,3973228.21533022,0.0,1.0
2009-12-23,21.97,22.27,21.91,22.08,1508300,9.14138378959975,9.26620923961704,9.11641869959629,9.18715312127276,3624981.92425754,0.0,1.0
2009-12-24,22.45,22.49,21.97,22.1,520500,9.34110450962742,9.35774790296306,9.14138378959975,9.19547481794058,1250946.82196914,0.0,1.0
2009-12-28,22.41,22.8,22.28,22.46,988900,9.32446111629178,9.48673420131426,9.27037008795095,9.34526535796133,2376678.79393906,0.0,1.0
2009-12-29,22.38,22.54,22.2,22.51,1030100,9.31197857129005,9.37855214463261,9.23708330127967,9.36606959963088,2475697.06303633,0.0,1.0
2009-12-30,22.58,22.59,22.24,22.33,625200,9.39519553796825,9.39935638630216,9.25372669461531,9.2911743296205,1502578.19999059,0.0,1.0
2009-12-31,21.87,22.74,21.83,22.64,1218600,9.09977530626065,9.4617691113108,9.08313191292501,9.4201606279717,2928729.67771679,0.0,1.0
2010-01-04,21.67,22.16,21.48,21.97,1343700,9.01655833958246,9.22043990794404,8.93750222123817,9.14138378959975,3229389.51907768,0.0,1.0
2010-01-05,21.8,21.82,21.4,21.76,1622100,9.07064936792328,9.0789710645911,8.90421543456689,9.05400597458765,3898483.84229806,0.0,1.0
2010-01-06,22.05,22.09,21.77,21.77,1058400,9.17467057627103,9.19131396960667,9.05816682292155,9.05816682292155,2543712.03913955,0.0,1.0
2010-01-07,21.97,22.12,21.67,21.98,1256700,9.14138378959975,9.2037965146084,9.01655833958246,9.14554463793366,3020297.54307131,0.0,1.0
2010-01-08,21.73,21.99,21.56,21.94,932600,9.04152342958592,9.14970548626757,8.97078900790945,9.12890124459802,2241369.84854643,0.0,1.0
2010-01-11,21.9,21.98,21.6,21.85,1082300,9.11225785126238,9.14554463793366,8.98743240124509,9.09145360959283,2601152.24864015,0.0,1.0
2010-01-12,21.52,21.94,21.35,21.75,1608000,8.95414561457381,9.12890124459802,8.88341119289734,9.04984512625374,3864596.52204875,0.0,1.0
2010-01-13,21.94,22.0,21.52,21.67,1305800,9.12890124459802,9.15386633460148,8.95414561457381,9.01655833958246,3138302.32493237,0.0,1.0
2010-01-14,21.27,21.68,21.16,21.66,1363900,8.99991494624682,9.17339708672454,8.95337095733816,9.16493454328661,3223380.79562607,0.36,1.0
2010-01-15,21.25,21.37,21.14,21.14,1832600,8.99145240280888,9.04222766343651,8.94490841390022,8.94490841390022,4331085.59723171,0.0,1.0
2010-01-19,21.82,21.86,21.28,21.29,1348400,9.23263489079011,9.24955997766598,9.00414621796579,9.00837748968476,3186748.7827716,0.0,1.0
2010-01-20,21.45,21.64,21.36,21.58,1076200,9.07607783718826,9.15647199984867,9.03799639171754,9.13108436953485,2543443.36993385,0.0,1.0
2010-01-21,20.48,21.6,20.46,21.44,2262300,8.66564448044828,9.13954691297279,8.65718193701034,9.07184656546929,5346619.52778418,0.0,1.0
2010-01-22,20.03,20.69,19.97,20.57,2560900,8.47523725309468,8.75450118654662,8.44984962278086,8.703725925919,6052317.53025793,0.0,1.0
2010-01-25,20.01,20.21,19.59,20.11,2142300,8.46677470965674,8.55140014403612,8.28906129746005,8.50908742684643,5063016.84762059,0.0,1.0
2010-01-26,20.52,20.69,19.84,19.96,2039400,8.68256956732415,8.75450118654662,8.39484309043427,8.4456183510619,4819827.54938031,0.0,1.0
2010-01-27,20.97,20.97,20.36,20.49,2101200,8.87297679467775,8.87297679467775,8.61486921982065,8.66987575216725,4965882.92966456,0.0,1.0
2010-01-28,20.77,21.07,20.54,21.07,1797500,8.78835136029837,8.91528951186744,8.69103211076209,8.91528951186744,4248131.81328386,0.0,1.0
2010-01-29,20.85,21.21,20.72,20.96,2077400,8.82220153405013,8.97452731593301,8.76719500170353,8.86874552295878,4909635.06476544,0.0,1.0
2010-02-01,20.99,20.99,20.8,20.94,1325700,8.88143933811569,8.88143933811569,8.80104517545528,8.86028297952085,3133100.60910732,0.0,1.0
2010-02-02,21.41,21.47,20.77,20.96,1431500,9.05915275031238,9.0845403806262,8.78835136029837,8.86874552295878,3383143.63878489,0.0,1.0
2010-02-03,21.3,21.43,21.04,21.3,1551500,9.01260876140373,9.06761529375032,8.90259569671053,9.01260876140373,3666746.31894849,0.0,1.0
2010-02-04,20.33,21.18,20.31,21.13,1547600,8.60217540466374,8.9618335007761,8.59371286122581,8.94067714218125,3657529.23184317,0.0,1.0
2010-02-05,20.7,20.72,20.0,20.33,1543600,8.75873245826559,8.76719500170353,8.46254343793777,8.60217540466374,3648075.80917105,0.0,1.0
2010-02-08,20.0,20.81,19.98,20.7,1214500,8.46254343793777,8.80527644717425,8.45408089449983,8.75873245826559,2870295.45882239,0.0,1.0
2010-02-09,20.01,20.3,19.81,20.3,1234700,8.46677470965674,8.58948158950684,8.38214927527736,8.58948158950684,2918035.2433166,0.0,1.0
2010-02-10,20.16,20.41,19.67,19.98,709600,8.53024378544127,8.6360255784155,8.3229114712118,8.45408089449983,1677037.18203406,0.0,1.0
2010-02-11,20.36,20.43,19.95,20.07,864900,8.61486921982065,8.64448812185343,8.44138707934293,8.49216233997055,2044066.31727912,0.0,1.0
2010-02-12,20.36,20.39,20.03,20.19,1381900,8.61486921982065,8.62756303497756,8.47523725309468,8.54293760059818,3265921.19765061,0.0,1.0
2010-02-16,21.15,21.16,20.56,20.61,1575100,8.94913968561919,8.95337095733816,8.69949465420003,8.72065101279487,3722521.512714,0.0,1.0
2010-02-17,21.26,21.42,21.13,21.28,1026100,8.99568367452785,9.06338402203135,8.94067714218125,9.00414621796579,2425039.25096555,0.0,1.0
2010-02-18,21.27,21.38,20.89,21.19,1327200,8.99991494624682,9.04645893515548,8.839126620926,8.96606477249507,3136645.64260937,0.0,1.0
2010-02-19,20.79,21.22,20.72,21.17,1214600,8.79681390373631,8.97875858765197,8.76719500170353,8.95760222905713,2870531.79438919,0.0,1.0
2010-02-22,20.96,21.09,20.75,20.84,956800,8.86874552295878,8.92375205530538,8.77988881686044,8.81797026233116,2261258.70317107,0.0,1.0
2010-02-23,20.55,21.0,20.51,20.83,1185900,8.69526338248106,8.88567060983466,8.67833829560518,8.81373899061219,2802703.48671673,0.0,1.0
2010-02-24,20.74,20.74,20.3,20.71,1454200,8.77565754514147,8.77565754514147,8.58948158950684,8.76296372998456,3436791.81244917,0.0,1.0
2010-02-25,20.73,20.8,20.44,20.61,907200,8.7714262734225,8.80104517545528,8.6487193935724,8.72065101279487,2144036.26203678,0.0,1.0
2010-02-26,20.79,20.97,20.69,20.69,1017700,8.79681390373631,8.87297679467775,8.75450118654662,8.75450118654662,2405187.06335409,0.0,1.0
2010-03-01,21.03,21.09,20.82,20.97,710200,8.89836442499157,8.92375205530538,8.80950771889322,8.87297679467775,1678455.19543488,0.0,1.0
2010-03-02,21.21,21.25,20.92,21.07,712900,8.97452731593301,8.99145240280888,8.85182043608291,8.91528951186744,1684836.25573856,0.0,1.0
2010-03-03,21.25,21.41,21.12,21.2,653400,8.99145240280888,9.05915275031238,8.93644587046229,8.97029604421404,1544216.59349078,0.0,1.0
2010-03-04,21.49,21.53,21.21,21.25,798100,9.09300292406413,9.10992801094001,8.97452731593301,8.99145240280888,1886194.15865471,0.0,1.0
2010-03-05,21.93,21.96,21.5,21.66,1429500,9.27917887969877,9.29187269485567,9.0972341957831,9.16493454328661,3378416.92744883,0.0,1.0
2010-03-08,22.22,22.28,21.75,21.88,824100,9.40188575954886,9.42727338986268,9.20301598875733,9.25802252110392,1947641.40602349,0.0,1.0
2010-03-09,22.01,22.3,21.93,22.14,1207100,9.31302905345052,9.43573593330061,9.27917887969877,9.36803558579711,2852806.62687897,0.0,1.0
2010-03-10,21.91,22.12,21.77,22.06,1330100,9.27071633626083,9.35957304235917,9.21147853219526,9.33418541204536,3143499.37404665,0.0,1.0
2010-03-11,21.74,21.84,21.61,21.81,1491000,9.19878471703836,9.24109743422805,9.14377818469176,9.22840361907114,3523763.30103267,0.0,1.0
2010-03-12,21.72,21.92,21.53,21.81,1985700,9.19032217360042,9.2749476079798,9.10992801094001,9.22840361907114,4692915.3500071,0.0,1.0
2010-03-15,21.8,22.01,21.58,21.67,1070600,9.22417234735217,9.31302905345052,9.13108436953485,9.16916581500557,2530208.57819288,0.0,1.0
2010-03-16,22.17,22.25,21.7,21.8,1638100,9.38072940095402,9.41457957470577,9.18185963016248,9.22417234735217,3871412.91979988,0.0,1.0
2010-03-17,22.3,22.57,22.15,22.26,1443500,9.43573593330061,9.54998026971277,9.37226685751608,9.41881084642474,3411503.90680125,0.0,1.0
2010-03-18,22.5,22.54,22.22,22.35,1018200,9.52036136767999,9.53728645455587,9.40188575954886,9.45689229189546,2406368.74118811,0.0,1.0
2010-03-19,22.13,22.55,21.99,22.13,1204000,9.36380431407814,9.54151772627484,9.30456651001258,9.36380431407814,2845480.22430808,0.0,1.0
2010-03-22,22.08,22.26,21.98,21.98,1310100,9.3426479554833,9.41881084642474,9.30033523829361,9.30033523829361,3096232.26068605,0.0,1.0
2010-03-23,21.91,22.06,21.73,22.05,1503500,9.27071633626083,9.33418541204536,9.19455344531939,9.32995414032639,3553305.24688305,0.0,1.0
2010-03-24,22.0,22.14,21.8,21.8,1448100,9.30879778173155,9.36803558579711,9.22417234735217,9.22417234735217,3422375.34287419,0.0,1.0
2010-03-25,22.15,22.3,22.04,22.16,1488500,9.37226685751608,9.43573593330061,9.32572286860742,9.37649812923505,3517854.9118626,0.0,1.0
2010-03-26,21.89,22.27,21.8,22.22,962000,9.26225379282289,9.42304211814371,9.22417234735217,9.40188575954886,2273548.15264482,0.0,1.0
2010-03-29,22.03,22.05,21.82,22.05,1241500,9.32149159688845,9.32995414032639,9.23263489079011,9.32995414032639,2934106.0618592,0.0,1.0
2010-03-30,22.23,22.24,22.0,22.04,1255000,9.40611703126783,9.4103483029868,9.30879778173155,9.32572286860742,2966011.3633776,0.0,1.0
2010-03-31,22.15,22.31,22.02,22.13,1084400,9.37226685751608,9.43996720501958,9.31726032516949,9.36380431407814,2562822.88641169,0.0,1.0
2010-04-01,22.31,22.36,22.14,22.25,825300,9.43996720501958,9.46112356361443,9.36803558579711,9.41457957470577,1950477.43282513,0.0,1.0
2010-04-05,22.86,22.87,22.37,22.38,930100,9.67268714956287,9.67691842128184,9.4653548353334,9.46958610705236,2198157.10683467,0.0,1.0
2010-04-06,23.35,23.36,22.63,22.72,1147000,9.88001946379235,9.88425073551132,9.57536790002659,9.61344934549731,2710768.95123037,0.0,1.0
2010-04-07,22.91,23.14,22.49,22.5,1980600,9.69384350815772,9.791162757694,9.51613009596102,9.52036136767999,4680862.23610014,0.0,1.0
2010-04-08,22.82,22.96,22.69,22.81,1390800,9.655762062687,9.71499986675256,9.6007555303404,9.65153079096803,3286955.06309607,0.0,1.0
2010-04-09,23.23,23.23,22.73,22.79,1562500,9.82924420316472,9.82924420316472,9.61768061721628,9.64306824753009,3692743.23129682,0.0,1.0
2010-04-12,23.09,23.32,22.99,23.32,1604300,9.77000639909916,9.86732564863544,9.72769368190947,9.86732564863544,3791531.49822047,0.0,1.0
2010-04-13,22.79,22.84,22.42,22.64,1311100,9.79539402941297,9.81688458235157,9.63636393766735,9.73092237059718,3050410.11216888,0.36,1.0
2010-04-14,22.78,22.99,22.5,22.92,1405000,9.79109591882525,9.88135624116736,9.6707488223691,9.85126946705332,3268878.19967758,0.0,1.0
2010-04-15,22.23,22.73,22.12,22.67,1305000,9.55469983650067,9.76960536588665,9.50742062003576,9.74381670236034,3036217.82959377,0.0,1.0
2010-04-16,21.79,22.43,21.75,22.18,1237600,9.36558297064101,9.64066204825506,9.34839052829013,9.53320928356207,2879404.74015728,0.0,1.0
2010-04-19,21.68,21.87,21.38,21.51,1265900,9.31830375417609,9.39996785534277,9.18936043654451,9.24523587418486,2945247.624891,0.0,1.0
2010-04-20,21.87,21.87,21.4,21.83,1052200,9.39996785534277,9.39996785534277,9.19795665771994,9.38277541299189,2448052.41402189,0.0,1.0
2010-04-21,22.23,22.31,21.87,21.89,942400,9.55469983650067,9.58908472120243,9.39996785534277,9.40856407651821,2192591.32766986,0.0,1.0
2010-04-22,22.46,22.5,21.98,22.18,809800,9.65355638001822,9.6707488223691,9.44724707180768,9.53320928356207,1884083.67693872,0.0,1.0
2010-04-23,22.5,22.52,22.14,22.44,800400,9.6707488223691,9.67934504354454,9.5160168412112,9.64496015884278,1862213.60215084,0.0,1.0
2010-04-26,22.61,22.79,22.41,22.51,881100,9.71802803883402,9.79539402941297,9.63206582707963,9.67504693295682,2049970.52080848,0.0,1.0
2010-04-27,22.26,22.73,22.21,22.61,1397900,9.56759416826383,9.76960536588665,9.54610361532523,9.71802803883402,3252359.31340163,0.0,1.0
2010-04-28,22.33,22.59,22.23,22.44,967400,9.59768094237787,9.70943181765858,9.55469983650067,9.64496015884278,2250756.42019081,0.0,1.0
2010-04-29,23.1,23.22,22.49,22.52,1278900,9.92863545763228,9.98021278468491,9.66645071178138,9.67934504354454,2975493.47300189,0.0,1.0
2010-04-30,22.48,23.27,22.47,23.07,1311800,9.66215260119366,10.0017033376235,9.65785449060594,9.91574112586912,3052038.73475947,0.0,1.0
2010-05-03,23.09,23.19,22.61,22.65,1135900,9.92433734704456,9.96731845292175,9.71802803883402,9.73522048118489,2642789.14378204,0.0,1.0
2010-05-04,22.51,22.88,22.28,22.8,1293200,9.67504693295682,9.83407702470245,9.57619038943927,9.79969214000069,3008763.90592388,0.0,1.0
2010-05-05,21.92,22.22,21.63,21.77,1249000,9.42145840828137,9.55040172591295,9.2968132012375,9.35698674946557,2905928.02234683,0.0,1.0
2010-05-06,20.85,21.85,19.71,21.85,1861900,8.96156057539537,9.39137163416733,8.47157596839533,9.39137163416733,4331903.43059052,0.0,1.0
2010-05-07,20.79,21.15,20.06,20.85,2062000,8.93577191186905,9.09050389302695,8.62200983896552,8.96156057539537,4797456.83112824,0.0,1.0
2010-05-10,22.09,22.13,21.53,21.71,1474700,9.4945262882726,9.51171873062347,9.2538320953603,9.33119808593925,3431042.477626,0.0,1.0
2010-05-11,22.19,22.4,21.7,21.78,961400,9.53750739414979,9.6277677164919,9.32689997535153,9.36128486005329,2236796.79798579,0.0,1.0
2010-05-12,22.22,22.39,22.03,22.33,1255000,9.55040172591295,9.62346960590419,9.46873762474628,9.59768094237787,2919887.64455186,0.0,1.0
2010-05-13,22.11,22.49,21.93,22.21,1061400,9.50312250944804,9.66645071178138,9.42575651886908,9.54610361532523,2469457.1680696,0.0,1.0
2010-05-14,21.6,22.09,21.42,21.92,1671300,9.28391886947434,9.4945262882726,9.20655287889539,9.42145840828137,3888452.76521078,0.0,1.0
2010-05-17,21.25,21.97,20.8,21.65,1927000,9.13348499890415,9.44294896121996,8.94007002245677,9.30540942241293,4483365.33151509,0.0,1.0
2010-05-18,20.71,21.58,20.65,21.47,2233100,8.90138702716729,9.2753226482989,8.87559836364098,9.22804343183398,5195538.72434164,0.0,1.0
2010-05-19,20.58,20.95,20.28,20.58,1293300,8.84551158952694,9.00454168127256,8.71656827189535,8.84551158952694,3008996.56629396,0.0,1.0
2010-05-20,19.82,20.46,19.79,20.13,1940600,8.51885518486025,8.7939342624743,8.50596085309709,8.65209661307956,4515007.14184649,0.0,1.0
2010-05-21,20.47,20.51,19.4,19.57,2275000,8.79823237306202,8.8154248154129,8.33833454017602,8.41140242016726,5293023.41940676,0.0,1.0
2010-05-24,19.93,20.58,19.93,20.38,1441400,8.56613440132516,8.84551158952694,8.56613440132516,8.75954937777255,3353566.57438809,0.0,1.0
2010-05-25,20.33,20.39,19.25,19.4,1581700,8.73805882483395,8.76384748836027,8.27386288136023,8.33833454017602,3679989.07361568,0.0,1.0
2010-05-26,20.03,20.72,20.0,20.45,1339100,8.60911550720236,8.90568513775501,8.5962211754392,8.78963615188658,3115555.01579235,0.0,1.0
2010-05-27,20.88,20.93,20.21,20.4,1590400,8.97445490715853,8.99594546009712,8.68648149778131,8.76814559894799,3700230.52581297,0.0,1.0
2010-05-28,20.84,21.13,20.62,20.78,1545400,8.95726246480765,9.08190767185152,8.86270403187782,8.93147380128133,3595533.35927525,0.0,1.0
2010-06-01,20.51,21.0,20.45,20.68,1335300,8.8154248154129,9.02603223421116,8.78963615188658,8.88849269540413,3106713.92172916,0.0,1.0
2010-06-02,20.93,20.94,20.3,20.69,1492400,8.99594546009712,9.00024357068484,8.72516449307079,8.89279080599185,3472223.36313084,0.0,1.0
2010-06-03,20.78,20.94,20.65,20.81,920300,8.93147380128133,9.00024357068484,8.87559836364098,8.94436813304449,2141173.38588134,0.0,1.0
2010-06-04,19.63,20.58,19.56,20.3,1734100,8.43719108369358,8.84551158952694,8.40710430957954,8.72516449307079,4034563.47762341,0.0,1.0
2010-06-07,19.71,20.18,19.63,19.73,962500,8.47157596839533,8.67358716601815,8.43719108369358,8.48017218957077,2239356.06205671,0.0,1.0
2010-06-08,20.36,20.41,19.44,19.82,1687300,8.75095315659711,8.7724437095357,8.3555269825269,8.51885518486025,3925678.42442419,0.0,1.0
2010-06-09,20.57,20.87,20.38,20.49,1865600,8.84121347893922,8.97015679657081,8.75954937777255,8.80682859423746,4340511.86428363,0.0,1.0
2010-06-10,21.08,21.11,20.65,20.87,1354100,9.06041711891292,9.07331145067608,8.87559836364098,8.97015679657081,3150454.07130492,0.0,1.0
2010-06-11,21.27,21.28,20.69,20.77,975500,9.14208122007959,9.14637933066731,8.89279080599185,8.92717569069361,2269601.9101676,0.0,1.0
2010-06-14,21.25,21.47,21.0,21.41,1539800,9.13348499890415,9.22804343183398,9.02603223421116,9.20225476830766,3582504.37855056,0.0,1.0
2010-06-15,21.93,21.93,21.24,21.35,1056200,9.42575651886908,9.42575651886908,9.12918688831643,9.17646610478135,2457358.82882524,0.0,1.0
2010-06-16,21.51,21.89,21.4,21.67,958000,9.24523587418486,9.40856407651821,9.19795665771994,9.31400564358838,2228886.34540293,0.0,1.0
2010-06-17,21.57,21.68,21.33,21.63,751100,9.27102453771118,9.31830375417609,9.16786988360591,9.2968132012375,1747512.03969952,0.0,1.0
2010-06-18,21.39,21.78,21.22,21.66,1021900,9.19365854713222,9.36128486005329,9.12059066714099,9.30970753300065,2377556.32188649,0.0,1.0
2010-06-21,21.07,21.67,20.99,21.67,997200,9.0561190083252,9.31400564358838,9.02173412362344,9.31400564358838,2320089.21047579,0.0,1.0
2010-06-22,20.61,21.22,20.6,21.05,1073200,8.8584059212901,9.12059066714099,8.85410781070238,9.04752278714976,2496911.09173949,0.0,1.0
2010-06-23,20.66,20.93,20.4,20.59,770500,8.87989647422869,8.99594546009712,8.76814559894799,8.84980970011466,1792648.15149578,0.0,1.0
2010-06-24,20.26,20.7,20.2,20.55,1336200,8.70797205071991,8.89708891657957,8.68218338719359,8.83261725776378,3108807.86505992,0.0,1.0
2010-06-25,20.88,20.92,20.14,20.35,1404800,8.97445490715853,8.9916473495094,8.65639472366728,8.74665504600939,3268412.87893741,0.0,1.0
2010-06-28,20.72,20.86,20.57,20.84,680200,8.90568513775501,8.96585868598309,8.84121347893922,8.95726246480765,1582555.8373101,0.0,1.0
2010-06-29,20.3,20.62,20.14,20.36,1595700,8.72516449307079,8.86270403187782,8.65639472366728,8.75095315659711,3712561.52542741,0.0,1.0
2010-06-30,20.11,20.65,20.06,20.32,1165500,8.64350039190412,8.87559836364098,8.62200983896552,8.73376071424623,2711656.61332685,0.0,1.0
2010-07-01,20.16,20.25,19.63,20.24,1297700,8.66499094484271,8.70367394013219,8.43719108369358,8.69937582954447,3019233.62257765,0.0,1.0
2010-07-02,19.9,20.28,19.88,20.19,1040600,8.553240069562,8.71656827189535,8.54464384838657,8.67788527660587,2421063.81109217,0.0,1.0
2010-07-06,19.48,20.27,19.31,20.12,1669100,8.37271942487778,8.71227016130763,8.29965154488655,8.64779850249184,3883334.23706893,0.0,1.0
2010-07-07,20.57,20.61,19.55,19.56,1913300,8.84121347893922,8.8584059212901,8.40280619899182,8.40710430957954,4451490.86081361,0.0,1.0
2010-07-08,20.92,20.97,20.58,20.83,1701800,8.9916473495094,9.013137902448,8.84551158952694,8.95296435421993,3959414.17808634,0.0,1.0
2010-07-09,21.47,21.48,20.86,20.9,1829400,9.22804343183398,9.2323415424217,8.96585868598309,8.98305112833396,4256288.81031329,0.0,1.0
2010-07-12,21.48,21.59,21.31,21.42,1704800,9.2323415424217,9.27962075888662,9.15927366243047,9.20655287889539,3966393.98918886,0.0,1.0
2010-07-13,21.53,21.6,21.22,21.25,1493900,9.40856407651821,9.43915392720823,9.27309473774809,9.2862046737581,3418552.15508111,0.36,1.0
2010-07-14,21.17,21.56,21.09,21.4,906900,9.25124484439807,9.42167401252822,9.21628501503804,9.35175435380816,2075296.17072298,0.0,1.0
2010-07-15,21.18,21.29,20.75,21.17,840700,9.25561482306807,9.30368458843811,9.06770574025791,9.25124484439807,1923808.01712075,0.0,1.0
2010-07-16,20.85,21.06,20.64,21.06,1907000,9.11140552695795,9.20317507902802,9.01963597488787,9.20317507902802,4363865.69364728,0.0,1.0
2010-07-19,21.21,21.32,20.6,20.96,1012300,9.26872475907808,9.31679452444813,9.00215606020785,9.15947529232799,2316487.27932834,0.0,1.0
2010-07-20,21.51,21.55,20.7,20.97,1625800,9.3998241191782,9.41730403385821,9.04585584690789,9.16384527099799,3720384.29194114,0.0,1.0
2010-07-21,21.21,21.66,21.08,21.66,1404400,9.26872475907808,9.46537379922825,9.21191503636803,9.46537379922825,3213745.66342855,0.0,1.0
2010-07-22,21.74,21.89,21.39,21.46,1249500,9.50033362858828,9.56588330863834,9.34738437513815,9.37797422582818,2859281.69072485,0.0,1.0
2010-07-23,22.07,22.08,21.43,21.73,932200,9.64454292469841,9.64891290336841,9.36486428981817,9.49596364991828,2133191.19015102,0.0,1.0
2010-07-26,22.66,22.68,21.98,22.0,1127500,9.90237166622864,9.91111162356864,9.60521311666838,9.61395307400838,2580104.12668448,0.0,1.0
2010-07-27,22.64,22.89,22.39,22.82,1204200,9.89363170888863,10.0028811756387,9.78438224213853,9.9722913249487,2755619.85751969,0.0,1.0
2010-07-28,22.56,22.85,22.39,22.69,1264700,9.8586718795286,9.98540126095871,9.78438224213853,9.91548160223865,2894064.46919544,0.0,1.0
2010-07-29,22.43,22.76,22.17,22.69,845600,9.80186215681855,9.94607145292867,9.68824271139845,9.91548160223865,1935020.88649614,0.0,1.0
2010-07-30,22.55,22.67,22.09,22.24,1206400,9.85430190085859,9.90674164489864,9.65328288203842,9.71883256208847,2760654.20703518,0.0,1.0
2010-08-02,23.17,23.22,22.79,22.97,960200,10.1252405783988,10.1470904717488,9.95918138893868,10.0378410049988,2197264.72943898,0.0,1.0
2010-08-03,22.85,23.02,22.6,23.02,821800,9.98540126095871,10.0596908983488,9.87615179420861,10.0596908983488,1880558.37810138,0.0,1.0
2010-08-04,23.01,23.13,22.82,22.92,967100,10.0553209196788,10.1077606637188,9.9722913249487,10.0159911116487,2213054.28019207,0.0,1.0
2010-08-05,23.05,23.24,22.78,22.92,1207500,10.0728008343588,10.1558304290889,9.95481141026868,10.0159911116487,2763171.38179291,0.0,1.0
2010-08-06,23.2,23.25,22.8,22.84,1264200,10.1383505144088,10.1602004077589,9.96355136760869,9.9810312822887,2892920.29885103,0.0,1.0
2010-08-09,23.5,23.51,23.18,23.27,848100,10.269449874509,10.273819853179,10.1296105570688,10.1689403650989,1940741.73821827,0.0,1.0
2010-08-10,23.36,23.66,23.17,23.31,1434800,10.2082701731289,10.339369533229,10.1252405783988,10.1864202797789,3283311.22036975,0.0,1.0
2010-08-11,22.64,23.26,22.57,23.0,1669000,9.89363170888863,10.1645703864289,9.8630418581986,10.0509509410088,3819240.60969969,0.0,1.0
2010-08-12,22.41,22.79,22.26,22.32,1414600,9.79312219947854,9.95918138893868,9.72757251942848,9.75379239144851,3237086.73845487,0.0,1.0
2010-08-13,22.74,22.97,22.37,22.38,1245400,9.93733149558867,10.0378410049988,9.77564228479853,9.78001226346853,2849899.49390054,0.0,1.0
2010-08-16,22.79,22.96,22.57,22.65,909700,9.95918138893868,10.0334710263288,9.8630418581986,9.89800168755863,2081703.52465177,0.0,1.0
2010-08-17,23.36,23.42,22.85,23.0,1131100,10.2082701731289,10.2344900451489,9.98540126095871,10.0509509410088,2588342.15316436,0.0,1.0
2010-08-18,23.5,23.65,23.32,23.38,1152800,10.269449874509,10.334999554559,10.1907902584489,10.2170101304689,2637999.14611251,0.0,1.0
2010-08-19,23.0,23.49,22.92,23.44,1849300,10.0509509410088,10.265079895839,10.0159911116487,10.2432300024889,4231828.43590031,0.0,1.0
2010-08-20,22.9,23.02,22.77,22.92,779700,10.0072511543087,10.0596908983488,9.95044143159868,10.0159911116487,1784219.23510057,0.0,1.0
2010-08-23,22.96,23.14,22.87,23.01,632800,10.0334710263288,10.1121306423888,9.99414121829872,10.0553209196788,1448061.9879077,0.0,1.0
2010-08-24,22.88,23.09,22.52,22.73,849700,9.99851119696872,10.0902807490388,9.84119196484858,9.93296151691866,1944403.08332045,0.0,1.0
2010-08-25,23.22,23.32,22.73,22.8,1093000,10.1470904717488,10.1907902584489,9.93296151691866,9.96355136760869,2501156.37291898,0.0,1.0
2010-08-26,23.01,23.35,22.87,23.32,1086000,10.0553209196788,10.2039001944589,9.99414121829872,10.1907902584489,2485137.98809698,0.0,1.0
2010-08-27,23.35,23.38,22.68,23.17,1516400,10.2039001944589,10.2170101304689,9.91111162356864,10.1252405783988,3470039.82058035,0.0,1.0
2010-08-30,23.13,23.49,23.12,23.32,1358900,10.1077606637188,10.265079895839,10.1033906850488,10.1907902584489,3109626.16208563,0.0,1.0
2010-08-31,23.5,23.54,22.92,23.11,1511100,10.269449874509,10.286929789189,10.0159911116487,10.0990207063788,3457911.61492941,0.0,1.0
2010-09-01,23.88,23.88,23.52,23.8,1550700,10.4355090639691,10.4355090639691,10.278189831849,10.4005492346091,3548529.9062081,0.0,1.0
2010-09-02,23.87,23.89,23.51,23.87,1123300,10.4311390852991,10.4398790426391,10.273819853179,10.4311390852991,2570493.09579129,0.0,1.0
2010-09-03,24.02,24.22,23.73,24.1,1089200,10.4966887653492,10.5840883387492,10.369959383919,10.5316485947092,2492460.67830131,0.0,1.0
2010-09-07,23.83,24.05,23.79,23.87,605900,10.4136591706191,10.5097987013592,10.3961792559391,10.4311390852991,1386505.62337749,0.0,1.0
2010-09-08,24.01,24.15,23.91,23.91,530800,10.4923187866792,10.5534984880592,10.4486189999791,10.4486189999791,1214651.23764445,0.0,1.0
2010-09-09,23.68,24.29,23.57,24.27,448700,10.348109490569,10.6146781894393,10.300039725199,10.6059382320993,1026778.46708943,0.0,1.0
2010-09-10,23.7,23.88,23.64,23.75,377700,10.356849447909,10.4355090639691,10.330629575889,10.3786993412591,864306.278180694,0.0,1.0
2010-09-13,24.26,24.26,23.83,23.92,520100,10.6015682534292,10.6015682534292,10.4136591706191,10.4529889786491,1190165.99227371,0.0,1.0
2010-09-14,24.13,24.35,24.05,24.17,466000,10.5447585307192,10.6408980614593,10.5097987013592,10.5622384453992,1066366.76100662,0.0,1.0
2010-09-15,24.14,24.3,23.92,24.1,659100,10.5491285093892,10.6190481681093,10.4529889786491,10.5316485947092,1508245.34802461,0.0,1.0
2010-09-16,24.18,24.31,24.08,24.12,640800,10.5666084240692,10.6234181467793,10.5229086373692,10.5403885520492,1466368.71341855,0.0,1.0
2010-09-17,24.31,24.37,23.98,24.2,884400,10.6234181467793,10.6496380187993,10.4792088506691,10.5753483814092,2023808.50522372,0.0,1.0
2010-09-20,24.54,24.57,24.23,24.36,808400,10.7239276561894,10.7370375921994,10.5884583174192,10.6452680401293,1849894.61287071,0.0,1.0
2010-09-21,23.94,24.54,23.91,24.53,1178300,10.4617289359891,10.7239276561894,10.4486189999791,10.7195576775193,2696351.83367834,0.0,1.0
2010-09-22,23.79,24.13,23.77,23.91,896400,10.3961792559391,10.5447585307192,10.3874392985991,10.4486189999791,2051268.59348999,0.0,1.0
2010-09-23,23.39,23.75,23.35,23.65,1186800,10.2213801091389,10.3786993412591,10.2039001944589,10.334999554559,2715802.72953361,0.0,1.0
2010-09-24,24.19,24.19,23.57,23.68,931400,10.5709784027392,10.5709784027392,10.300039725199,10.348109490569,2131360.51759994,0.0,1.0
2010-09-27,23.88,24.26,23.78,24.24,815600,10.4355090639691,10.6015682534292,10.3918092772691,10.5928282960892,1866370.66583048,0.0,1.0
2010-09-28,23.82,24.05,23.57,24.03,952200,10.4092891919491,10.5097987013592,10.300039725199,10.5010587440192,2178958.00392812,0.0,1.0
2010-09-29,23.58,23.92,23.5,23.78,1005100,10.304409703869,10.4529889786491,10.269449874509,10.3918092772691,2300011.22636858,0.0,1.0
2010-09-30,23.5,23.98,23.4,23.77,1394200,10.269449874509,10.4792088506691,10.2257500878089,10.3874392985991,3190404.58840221,0.0,1.0
2010-10-01,23.6,23.75,23.31,23.72,1005800,10.313149661209,10.3786993412591,10.1864202797789,10.365589405249,2301613.06485078,0.0,1.0
2010-10-04,23.98,23.98,23.54,23.6,1125400,10.4792088506691,10.4792088506691,10.286929789189,10.313149661209,2575298.6112379,0.0,1.0
2010-10-05,24.21,24.27,24.0,24.27,1059100,10.5797183600792,10.6059382320993,10.4879488080091,10.6059382320993,2423581.62356678,0.0,1.0
2010-10-06,24.22,24.27,24.1,24.21,981100,10.5840883387492,10.6059382320993,10.5316485947092,10.5797183600792,2245091.04983606,0.0,1.0
2010-10-07,24.24,24.37,24.2,24.29,619700,10.5928282960892,10.6496380187993,10.5753483814092,10.6146781894393,1418084.72488371,0.0,1.0
2010-10-08,24.16,24.31,24.09,24.31,472500,10.5578684667292,10.6234181467793,10.5272786160392,10.6234181467793,1081240.97548419,0.0,1.0
2010-10-11,24.12,24.27,24.09,24.21,412000,10.5403885520492,10.6059382320993,10.5272786160392,10.5797183600792,942796.363808431,0.0,1.0
2010-10-12,24.02,24.19,23.81,24.12,935800,10.4966887653492,10.5709784027392,10.4049192132791,10.5403885520492,2141429.21663089,0.0,1.0
2010-10-13,24.06,24.29,23.63,23.84,830300,10.6758578908193,10.7779130576892,10.4850591005844,10.5782399051177,1871233.03853447,0.37,1.0
2010-10-14,24.08,24.32,23.95,23.98,675500,10.6847322531558,10.7912246011939,10.6270488979685,10.6403604414733,1522362.90199932,0.0,1.0
2010-10-15,23.89,24.24,23.89,24.22,522100,10.600425810959,10.7557271518479,10.600425810959,10.7468527895114,1176647.92173774,0.0,1.0
2010-10-18,24.16,24.16,23.83,23.96,795400,10.7202297025019,10.7202297025019,10.5738027239495,10.6314860791368,1792579.50000037,0.0,1.0
2010-10-19,23.78,24.15,23.64,23.89,1070300,10.5516168181082,10.7157925213336,10.4894962817526,10.600425810959,2412116.9711471,0.0,1.0
2010-10-20,24.34,24.67,23.88,23.88,1065800,10.8000989635304,10.9465259420828,10.5959886297907,10.5959886297907,2401975.39741062,0.0,1.0
2010-10-21,24.39,24.57,24.27,24.44,541900,10.8222848693717,10.9021541304003,10.7690386953526,10.844470775213,1221270.84617828,0.0,1.0
2010-10-22,24.22,24.5,24.09,24.5,539400,10.7468527895114,10.8710938622225,10.6891694343241,10.8710938622225,1215636.6385469,0.0,1.0
2010-10-25,24.12,24.42,24.08,24.38,599800,10.7024809778288,10.8355964128765,10.6847322531558,10.8178476882034,1351759.09492109,0.0,1.0
2010-10-26,23.9,24.14,23.87,24.05,746300,10.6048629921272,10.7113553401653,10.5915514486225,10.6714207096511,1681923.66212005,0.0,1.0
2010-10-27,23.87,24.01,23.76,23.82,565100,10.5915514486225,10.653671984978,10.5427424557717,10.5693655427812,1273556.2929975,0.0,1.0
2010-10-28,23.74,24.05,23.61,23.99,579600,10.5338680934352,10.6714207096511,10.4761847382479,10.6447976226415,1306234.69725952,0.0,1.0
2010-10-29,23.89,24.06,23.68,23.72,438500,10.600425810959,10.6758578908193,10.5072450064257,10.5249937310987,988240.018544338,0.0,1.0
2010-11-01,23.91,24.25,23.68,24.09,572500,10.6093001732955,10.7601643330161,10.5072450064257,10.6891694343241,1290233.54758639,0.0,1.0
2010-11-02,24.3,24.4,24.16,24.23,548700,10.7823502388574,10.8267220505399,10.7202297025019,10.7512899706796,1236595.89093564,0.0,1.0
2010-11-03,24.65,24.73,24.31,24.34,784800,10.9376515797463,10.9731490290923,10.7867874200257,10.8000989635304,1768690.45964332,0.0,1.0
2010-11-04,25.19,25.22,24.61,24.84,1101800,11.177259362832,11.1905709063368,10.9199028550733,11.0219580219431,2483107.98730252,0.0,1.0
2010-11-05,25.03,25.28,24.84,25.18,634700,11.10626446414,11.2171939933463,11.0219580219431,11.1728221816638,1430412.63345516,0.0,1.0
2010-11-08,24.85,25.02,24.68,24.97,457700,11.0263952031114,11.1018272829717,10.9509631232511,11.0796413771304,1031510.73315335,0.0,1.0
2010-11-09,24.12,24.95,24.0,24.92,894700,10.7024809778288,11.0707670147939,10.6492348038098,11.0574554712892,2016370.22711887,0.0,1.0
2010-11-10,24.12,24.41,24.02,24.19,872500,10.7024809778288,10.8311592317082,10.6581091661463,10.7335412460066,1966338.4633522,0.0,1.0
2010-11-11,24.06,24.27,23.98,24.0,641500,10.6758578908193,10.7690386953526,10.6403604414733,10.6492348038098,1445737.67821253,0.0,1.0
2010-11-12,23.74,24.24,23.74,24.06,962300,10.5338680934352,10.7557271518479,10.5338680934352,10.6758578908193,2168719.20147141,0.0,1.0
2010-11-15,23.63,24.26,23.57,24.03,1155000,10.4850591005844,10.7646015141844,10.4584360135749,10.6625463473145,2603003.92569831,0.0,1.0
2010-11-16,22.9,23.77,22.81,23.7,1723500,10.1611448753018,10.5471796369399,10.1212102447875,10.5161193687622,3884222.74107451,0.0,1.0
2010-11-17,23.13,23.21,22.93,22.99,780000,10.2632000421717,10.2986974915177,10.1744564188066,10.2010795058161,1757872.78099107,0.0,1.0
2010-11-18,22.88,23.46,22.83,23.37,1043200,10.1522705129653,10.4096270207241,10.1300846071241,10.3696923902098,2351042.16042294,0.0,1.0
2010-11-19,22.62,22.94,22.45,22.88,1470100,10.0369038025907,10.1788935999749,9.9614717227304,10.1522705129653,3313139.45555766,0.0,1.0
2010-11-22,22.77,22.9,22.56,22.57,1086400,10.1034615201145,10.1611448753018,10.0102807155812,10.0147178967495,2448401.26829321,0.0,1.0
2010-11-23,22.49,22.77,22.37,22.61,1092500,9.97922044740342,10.1034615201145,9.92597427338437,10.0324666214225,2462148.73491377,0.0,1.0
2010-11-24,22.8,22.81,22.51,22.57,707700,10.1167730636193,10.1212102447875,9.98809480973993,10.0147178967495,1594931.49629151,0.0,1.0
2010-11-26,22.76,22.87,22.61,22.61,242800,10.0990243389463,10.1478333317971,10.0324666214225,10.0324666214225,547194.245159783,0.0,1.0
2010-11-29,22.63,22.7,22.22,22.66,936300,10.041340983759,10.0724012519368,9.85941655586056,10.0546525272637,2110123.44210505,0.0,1.0
2010-11-30,22.33,22.54,22.14,22.43,1379000,9.90822554871135,10.0014063532447,9.82391910651453,9.9525973603939,3107828.92947011,0.0,1.0
2010-12-01,22.35,22.76,22.1,22.76,1159900,9.91709991104786,10.0990243389463,9.80617038184151,10.0990243389463,2614046.97265582,0.0,1.0
2010-12-02,22.45,22.54,22.3,22.44,1720100,9.9614717227304,10.0014063532447,9.89491400520659,9.95703454156215,3876560.21869582,0.0,1.0
2010-12-03,22.26,22.47,22.12,22.4,1010500,9.87716528053358,9.97034608506691,9.81504474417802,9.93928581688913,2277346.72460446,0.0,1.0
2010-12-06,22.04,22.33,21.77,22.3,1148100,9.77954729483199,9.90822554871135,9.65974340328913,9.89491400520659,2587453.5126357,0.0,1.0
2010-12-07,21.97,22.24,21.95,22.22,1237000,9.74848702665421,9.86829091819707,9.7396126643177,9.85941655586056,2787805.93600763,0.0,1.0
2010-12-08,21.7,22.22,21.6,22.07,1196100,9.62868313511135,9.85941655586056,9.58431132342881,9.79285883833675,2695630.29915823,0.0,1.0
2010-12-09,20.6,21.68,20.52,21.45,4650100,9.1405932066034,9.61980877277484,9.10509575725737,9.517753605905,10479851.5626751,0.0,1.0
2010-12-10,21.18,21.31,20.66,20.76,12034200,9.39794971436214,9.45563306954944,9.16721629361292,9.21158810529547,27121272.5910291,0.0,1.0
2010-12-13,21.27,21.39,21.0,21.26,2494700,9.43788434487642,9.49113051889547,9.31808045333356,9.43344716370817,5622263.11120311,0.0,1.0
2010-12-14,20.73,21.36,20.7,21.3,2277800,9.1982765617907,9.47781897539071,9.18496501828594,9.45119588838119,5133439.25710444,0.0,1.0
2010-12-15,20.43,20.81,20.42,20.73,2103900,9.06516112674308,9.23377401113673,9.06072394557483,9.1982765617907,4741523.77426553,0.0,1.0
2010-12-16,20.81,20.9,20.51,20.51,1561100,9.23377401113673,9.27370864165102,9.10065857608911,9.10065857608911,3518224.61333995,0.0,1.0
2010-12-17,21.08,21.12,20.75,20.88,2174000,9.35357790267959,9.37132662735261,9.20715092412721,9.26483427931451,4899506.95624947,0.0,1.0
2010-12-20,21.06,21.2,20.91,21.18,1361400,9.34470354034309,9.40682407669864,9.27814582281928,9.39794971436214,3068164.10774518,0.0,1.0
2010-12-21,21.3,21.3,21.02,21.17,1326200,9.45119588838119,9.45119588838119,9.32695481567007,9.39351253319388,2988834.46429533,0.0,1.0
2010-12-22,21.45,21.63,21.33,21.34,1026400,9.517753605905,9.59762286693357,9.46450743188595,9.4689446130542,2313180.28514004,0.0,1.0
2010-12-23,21.2,21.52,21.06,21.42,1099900,9.40682407669864,9.54881387408278,9.34470354034309,9.50444206240024,2478825.98950267,0.0,1.0
2010-12-27,21.41,21.45,21.07,21.11,859200,9.50000488123198,9.517753605905,9.34914072151134,9.36688944618436,1936364.47875324,0.0,1.0
2010-12-28,21.71,22.0,21.25,21.43,1659800,9.6331203162796,9.76179857015897,9.42900998253991,9.50887924356849,3740663.1306269,0.0,1.0
2010-12-29,21.93,21.97,21.75,21.75,994900,9.73073830198119,9.74848702665421,9.65086904095262,9.65086904095262,2242189.26898464,0.0,1.0
2010-12-30,22.0,22.27,21.79,21.94,1370700,9.76179857015897,9.88160246170183,9.66861776562563,9.73517548314945,3089123.36013392,0.0,1.0
2010-12-31,21.94,22.23,21.89,22.02,1132300,9.73517548314945,9.86385373702881,9.71298957730817,9.77067293249548,2551845.32040537,0.0,1.0
2011-01-03,22.26,22.28,21.91,22.09,1458200,9.87716528053358,9.88603964287008,9.72186393964468,9.80173320067326,3286320.62723228,0.0,1.0
2011-01-04,22.02,22.35,21.9,22.35,1547900,9.77067293249548,9.91709991104786,9.71742675847643,9.91709991104786,3488475.99704625,0.0,1.0
2011-01-05,22.27,22.28,21.91,22.04,1247500,9.88160246170183,9.88603964287008,9.72186393964468,9.77954729483199,2811469.60805944,0.0,1.0
2011-01-06,22.13,22.42,22.12,22.32,992800,9.81948192534627,9.94816017922564,9.81504474417802,9.9037883675431,2237456.53457428,0.0,1.0
2011-01-07,22.16,22.26,22.06,22.21,909900,9.83279346885104,9.87716528053358,9.78842165716849,9.85497937469231,2050626.20951766,0.0,1.0
2011-01-10,22.09,22.28,21.94,22.18,1275900,9.80173320067326,9.88603964287008,9.73517548314945,9.84166783118754,2875474.20675193,0.0,1.0
2011-01-11,22.04,22.22,21.9,22.22,1733100,9.77954729483199,9.85941655586056,9.71742675847643,9.85941655586056,3905858.098379,0.0,1.0
2011-01-12,21.56,21.89,21.34,21.84,1395000,9.73073830198119,9.87967817395029,9.63144505400179,9.85711152668225,3090844.60671154,0.37,1.0
2011-01-13,21.57,21.69,21.49,21.6,1020600,9.7352516314348,9.78941158487811,9.69914499580593,9.74879161979563,2261301.79613606,0.0,1.0
2011-01-14,21.45,21.63,21.34,21.57,1357300,9.68109167799149,9.76233160815645,9.63144505400179,9.7352516314348,3007314.25425776,0.0,1.0
2011-01-18,21.72,21.72,21.28,21.49,2882900,9.80295157323894,9.80295157323894,9.60436507728014,9.69914499580593,6387523.95461556,0.0,1.0
2011-01-19,21.64,21.82,21.48,21.65,1576400,9.76684493761007,9.84808486777503,9.69463166635232,9.77135826706367,3492765.18854485,0.0,1.0
2011-01-20,21.76,21.92,21.53,21.58,1490700,9.82100489105337,9.89321816231112,9.71719831362037,9.73976496088841,3302883.1937096,0.0,1.0
2011-01-21,21.78,21.81,21.6,21.78,1951800,9.83003154996059,9.84357153832142,9.74879161979563,9.83003154996059,4324523.65833662,0.0,1.0
2011-01-24,21.8,21.93,21.72,21.84,1204400,9.83905820886781,9.89773149176473,9.80295157323894,9.85711152668225,2668539.96008845,0.0,1.0
2011-01-25,22.24,22.25,21.61,21.81,1501800,10.0376447048266,10.0421580342802,9.75330494924924,9.84357153832142,3327477.01101032,0.0,1.0
2011-01-26,22.19,22.36,22.09,22.25,1103400,10.0150780575586,10.0918046582699,9.96994476302247,10.0421580342802,2444758.37924409,0.0,1.0
2011-01-27,22.46,22.51,22.15,22.29,1142000,10.136937952806,10.1595046000741,9.99702473974413,10.0602113520947,2530282.82499253,0.0,1.0
2011-01-28,22.26,22.58,22.14,22.48,1593700,10.0466713637338,10.1910979062493,9.99251141029052,10.1459646117132,3531096.09298652,0.0,1.0
2011-01-31,22.42,22.52,22.29,22.36,1589300,10.1188846349916,10.1640179295277,10.0602113520947,10.0918046582699,3521347.19243487,0.0,1.0
2011-02-01,22.24,22.62,22.07,22.46,1517400,10.0376447048266,10.2091512240638,9.96091810411525,10.136937952806,3362041.2947843,0.0,1.0
2011-02-02,22.17,22.38,22.05,22.21,1290000,10.0060513986513,10.1008313171771,9.95189144520804,10.0241047164658,2858200.38900209,0.0,1.0
2011-02-03,22.19,22.27,22.01,22.18,1083700,10.0150780575586,10.0511846931874,9.9338381273936,10.010564728105,2401109.89268336,0.0,1.0
2011-02-04,21.98,22.26,21.91,22.26,1022500,9.92029813903277,10.0466713637338,9.88870483285751,10.0466713637338,2265511.54864699,0.0,1.0
2011-02-07,22.01,22.12,21.9,22.07,1095900,9.9338381273936,9.9834847513833,9.8841915034039,9.96091810411525,2428140.93512199,0.0,1.0
2011-02-08,22.27,22.44,22.07,22.09,1350700,10.0511846931874,10.1279112938988,9.96091810411525,9.96994476302247,2992690.90343032,0.0,1.0
2011-02-09,22.4,22.45,22.15,22.29,880000,10.1098579760844,10.1324246233524,9.99702473974413,10.0602113520947,1949780.11032699,0.0,1.0
2011-02-10,22.53,22.59,22.35,22.39,797000,10.1685312589813,10.1956112357029,10.0872913288163,10.1053446466307,1765880.39537569,0.0,1.0
2011-02-11,22.57,22.57,22.26,22.52,945100,10.1865845767957,10.1865845767957,10.0466713637338,10.1640179295277,2094019.52530687,0.0,1.0
2011-02-14,22.67,22.73,22.38,22.58,909300,10.2317178713318,10.2587978480535,10.1008313171771,10.1910979062493,2014698.92536402,0.0,1.0
2011-02-15,22.69,22.71,22.47,22.51,637800,10.240744530239,10.2497711891462,10.1414512822596,10.1595046000741,1413147.44814382,0.0,1.0
2011-02-16,22.67,22.92,22.54,22.73,745300,10.2317178713318,10.344551107672,10.1730445884349,10.2587978480535,1651330.81389399,0.0,1.0
2011-02-17,22.56,22.77,22.54,22.68,1094100,10.1820712473421,10.2768511658679,10.1730445884349,10.2362312007854,2424152.74853269,0.0,1.0
2011-02-18,22.99,23.09,22.65,22.66,899800,10.3761444138473,10.4212777083834,10.2226912124246,10.2272045418782,1993650.16280935,0.0,1.0
2011-02-22,22.77,22.96,22.66,22.79,990700,10.2768511658679,10.3626044254865,10.2272045418782,10.2858778247751,2195053.58556926,0.0,1.0
2011-02-23,22.88,23.06,22.7,22.87,933400,10.3264977898576,10.4077377200226,10.2452578596926,10.321984460404,2068096.31247638,0.0,1.0
2011-02-24,23.1,23.36,22.8,22.86,1233600,10.425791037837,10.5431376036308,10.2903911542287,10.3174711309504,2733237.20920384,0.0,1.0
2011-02-25,23.8,23.8,23.13,23.13,1446300,10.7417240995896,10.7417240995896,10.4393310261978,10.4393310261978,3204507.92450675,0.0,1.0
2011-02-28,24.54,24.58,23.83,23.92,2012000,11.0757104791567,11.0937637969711,10.7552640879505,10.7958840530329,4457906.34315672,0.0,1.0
2011-03-01,23.76,24.66,23.69,24.61,1960000,10.7236707817752,11.1298704326,10.6920774755999,11.107303785332,4342692.06391012,0.0,1.0
2011-03-02,23.63,23.94,23.54,23.7,1763700,10.6649974988783,10.8049107119402,10.6243775337958,10.6965908050535,3907758.15975422,0.0,1.0
2011-03-03,23.57,23.88,23.49,23.8,1568000,10.6379175221566,10.7778307352185,10.6018108865277,10.7417240995896,3474153.6511281,0.0,1.0
2011-03-04,23.28,23.57,23.17,23.52,1350700,10.507030968002,10.6379175221566,10.4573843440123,10.6153508748886,2992690.9034303,0.0,1.0
2011-03-07,23.16,23.52,23.08,23.44,1446500,10.4528710145586,10.6153508748886,10.4167643789298,10.5792442392597,3204951.05635001,0.0,1.0
2011-03-08,23.33,23.5,23.15,23.26,1740400,10.52959761527,10.6063242159814,10.448357685105,10.4980043090947,3856133.30001489,0.0,1.0
2011-03-09,22.86,23.46,22.82,23.39,2857100,10.3174711309504,10.5882708981669,10.2994178131359,10.5566775919917,6330359.9468355,0.0,1.0
2011-03-10,22.85,23.04,22.69,22.79,1943200,10.3129578014968,10.3987110611153,10.240744530239,10.2858778247751,4305468.98907659,0.0,1.0
2011-03-11,22.99,23.07,22.8,22.84,1703900,10.3761444138473,10.4122510494762,10.2903911542287,10.3084444720432,3775261.73862064,0.0,1.0
2011-03-14,22.93,23.03,22.77,22.86,1336300,10.3490644371256,10.3941977316617,10.2768511658679,10.3174711309504,2960785.41071588,0.0,1.0
2011-03-15,22.94,23.11,22.47,22.54,1678000,10.3535777665792,10.4303043672906,10.1414512822596,10.1730445884349,3717876.16491899,0.0,1.0
2011-03-16,22.67,23.04,22.57,22.95,1941400,10.2317178713318,10.3987110611153,10.1865845767957,10.3580910960329,4301480.8024873,0.0,1.0
2011-03-17,22.94,23.01,22.7,22.93,1190100,10.3535777665792,10.3851710727545,10.2452578596926,10.3490644371256,2636856.03329564,0.0,1.0
2011-03-18,23.0,23.28,22.79,23.1,1898300,10.3806577433009,10.507030968002,10.2858778247751,10.425791037837,4205985.89026561,0.0,1.0
2011-03-21,22.97,23.22,22.94,23.15,1592600,10.3671177549401,10.4799509912803,10.3535777665792,10.448357685105,3528658.86784859,0.0,1.0
2011-03-22,22.84,23.05,22.75,23.02,856900,10.3084444720432,10.4032243905689,10.2678245069607,10.3896844022081,1898598.3824309,0.0,1.0
2011-03-23,22.39,22.83,22.37,22.77,1757400,10.1053446466307,10.3039311425895,10.0963179877235,10.2768511658679,3893799.50669168,0.0,1.0
2011-03-24,22.32,22.58,22.24,22.48,2320100,10.0737513404555,10.1910979062493,10.0376447048266,10.1459646117132,5140550.94769279,0.0,1.0
2011-03-25,22.41,22.48,22.34,22.42,2021000,10.114371305538,10.1459646117132,10.0827779993627,10.1188846349916,4477847.27610323,0.0,1.0
2011-03-28,22.28,22.58,22.28,22.46,1262400,10.055698022641,10.1910979062493,10.055698022641,10.136937952806,2797048.19463274,0.0,1.0
2011-03-29,22.45,22.52,22.19,22.3,2178100,10.1324246233524,10.1640179295277,10.0150780575586,10.0647246815483,4825927.33898094,0.0,1.0
2011-03-30,23.02,23.09,22.51,22.59,1160400,10.3896844022081,10.4212777083834,10.1595046000741,10.1956112357029,2571050.9545721,0.0,1.0
2011-03-31,23.04,23.08,22.89,22.95,1592800,10.3987110611153,10.4167643789298,10.3310111193112,10.3580910960329,3529101.99969187,0.0,1.0
2011-04-01,23.0,23.19,22.9,23.1,1285100,10.3806577433009,10.4664110029195,10.3355244487648,10.425791037837,2847343.6588423,0.0,1.0
2011-04-04,23.24,23.27,23.04,23.11,1605200,10.4889776501875,10.5025176385483,10.3987110611153,10.4303043672906,3556576.17397375,0.0,1.0
2011-04-05,23.32,23.5,23.25,23.26,957500,10.5250842858164,10.6063242159814,10.4934909796411,10.4980043090947,2121493.69958875,0.0,1.0
2011-04-06,23.48,23.76,23.37,23.51,1290500,10.5972975570741,10.7236707817752,10.5476509330844,10.610837545435,2859308.21861022,0.0,1.0
2011-04-07,23.42,23.57,23.34,23.54,1381000,10.5702175803525,10.6379175221566,10.5341109447236,10.6243775337958,3059825.37768361,0.0,1.0
2011-04-08,23.35,23.64,23.25,23.52,876800,10.5386242741772,10.6695108283319,10.4934909796411,10.6153508748886,1942690.0008349,0.0,1.0
2011-04-11,23.38,23.68,23.36,23.41,1144700,10.552164262538,10.6875641461463,10.5431376036308,10.5657042508989,2536265.1048765,0.0,1.0
2011-04-12,23.38,23.45,23.27,23.37,973500,10.552164262538,10.5837575687133,10.5025176385483,10.5476509330844,2156944.24704925,0.0,1.0
2011-04-13,23.14,23.27,23.07,23.11,1244100,10.610837545435,10.6704489923194,10.5787390740356,10.5970810576924,2713119.85286076,0.37,1.0
2011-04-14,23.4,23.51,23.02,23.07,1277000,10.7300604392039,10.78050089426,10.5558115944647,10.5787390740356,2784867.81778249,0.0,1.0
2011-04-15,23.79,23.88,23.42,23.45,1145000,10.9088947798573,10.950164243085,10.7392314310323,10.7529879187748,2497003.64241265,0.0,1.0
2011-04-18,23.5,23.75,23.37,23.59,1025800,10.7759153983458,10.8905527962005,10.7163039514613,10.8171848615735,2237053.56889685,0.0,1.0
2011-04-19,23.84,23.89,23.63,23.71,994600,10.9318222594282,10.9547497389992,10.8355268452303,10.8722108125438,2169012.94562763,0.0,1.0
2011-04-20,23.93,24.09,23.8,24.04,982700,10.9730917226559,11.046459657283,10.9134802757715,11.023532177712,2143061.55406019,0.0,1.0
2011-04-21,23.92,24.02,23.81,23.98,875600,10.9685062267418,11.0143611858837,10.9180657716857,10.9960192022269,1909499.02995328,0.0,1.0
2011-04-25,24.03,24.13,23.8,23.99,1155000,11.0189466817978,11.0648016409397,10.9134802757715,11.0006046981411,2518811.53448613,0.0,1.0
2011-04-26,24.15,24.2,23.98,24.11,1200000,11.0739726327681,11.0969001123391,10.9960192022269,11.0556306491114,2616947.04881676,0.0,1.0
2011-04-27,24.31,24.41,24.17,24.18,888400,11.1473405673952,11.1931955265371,11.0831436245965,11.0877291205107,1937413.13180733,0.0,1.0
2011-04-28,24.27,24.5,24.08,24.31,1129700,11.1289985837384,11.2344649897648,11.0418741613688,11.1473405673952,2463637.56754024,0.0,1.0
2011-04-29,23.72,23.97,23.37,23.97,1300000,10.876796308458,10.9914337063127,10.7163039514613,10.9914337063127,2835025.96955147,0.0,1.0
2011-05-02,23.75,23.99,23.5,23.87,1181300,10.8905527962005,11.0006046981411,10.7759153983458,10.9455787471708,2576166.29063936,0.0,1.0
2011-05-03,23.76,23.79,23.42,23.75,1300400,10.8951382921147,10.9088947798573,10.7392314310323,10.8905527962005,2835898.28523443,0.0,1.0
2011-05-04,23.71,23.86,23.6,23.78,1333400,10.8722108125438,10.9409932512566,10.8217703574877,10.9043092839431,2907864.32907687,0.0,1.0
2011-05-05,23.93,24.01,23.36,23.6,1422700,10.9730917226559,11.0097756899695,10.7117184555471,10.8217703574877,3102608.80529301,0.0,1.0
2011-05-06,23.28,24.07,23.25,24.06,1173000,10.6750344882336,11.0372886654546,10.6612780004911,11.0327031695404,2558065.74021838,0.0,1.0
2011-05-09,23.48,23.54,23.24,23.29,814200,10.7667444065174,10.7942573820026,10.6566925045769,10.6796199841478,1775598.57262217,0.0,1.0
2011-05-10,23.77,23.83,23.47,23.54,927200,10.8997237880289,10.9272367635141,10.7621589106032,10.7942573820026,2022027.75305241,0.0,1.0
2011-05-11,23.46,23.74,23.31,23.7,1103300,10.757573414689,10.8859673002863,10.6887909759762,10.8676253166296,2406064.73246627,0.0,1.0
2011-05-12,23.79,23.98,23.32,23.48,1100000,10.9088947798573,10.9960192022269,10.6933764718904,10.7667444065174,2398868.12808202,0.0,1.0
2011-05-13,23.42,23.9,23.31,23.86,709400,10.7392314310323,10.9593352349134,10.6887909759762,10.9409932512566,1547051.86369217,0.0,1.0
2011-05-16,23.43,23.67,23.33,23.33,648900,10.7438169269465,10.853868828887,10.6979619678046,10.6979619678046,1415114.11664765,0.0,1.0
2011-05-17,23.35,23.53,23.2,23.41,810300,10.7071329596329,10.7896718860884,10.6383505209201,10.7346459351181,1767093.49471352,0.0,1.0
2011-05-18,23.56,23.57,23.21,23.45,642100,10.8034283738309,10.8080138697451,10.6429360168343,10.7529879187748,1400284.7500377,0.0,1.0
2011-05-19,23.53,23.8,23.45,23.65,824800,10.7896718860884,10.9134802757715,10.7529879187748,10.8446978370586,1798714.93822004,0.0,1.0
2011-05-20,23.6,23.73,23.38,23.51,1080900,10.8217703574877,10.8813818043722,10.7208894473755,10.78050089426,2357215.05422169,0.0,1.0
2011-05-23,23.22,23.56,23.22,23.41,1070300,10.6475215127485,10.8034283738309,10.6475215127485,10.7346459351181,2334098.6886238,0.0,1.0
2011-05-24,23.31,23.4,23.2,23.32,938400,10.6887909759762,10.7300604392039,10.6383505209201,10.6933764718904,2046452.5921747,0.0,1.0
2011-05-25,23.41,23.57,23.1,23.32,888300,10.7346459351181,10.8080138697451,10.5924955617782,10.6933764718904,1937195.0528866,0.0,1.0
2011-05-26,23.55,23.6,23.26,23.43,525300,10.7988428779167,10.8217703574877,10.6658634964052,10.7438169269465,1145568.57061954,0.0,1.0
2011-05-27,23.86,23.92,23.6,23.67,770400,10.9409932512566,10.9685062267418,10.8217703574877,10.853868828887,1680080.00534036,0.0,1.0
2011-05-31,24.15,24.17,23.93,24.0,1139600,11.0739726327681,11.0831436245965,10.9730917226559,11.0051901940553,2485227.38069298,0.0,1.0
2011-06-01,23.41,24.34,23.4,24.16,1576800,10.7346459351181,11.1610970551377,10.7300604392039,11.0785581286823,3438668.42214521,0.0,1.0
2011-06-02,23.71,23.78,23.44,23.48,1989800,10.8722108125438,10.9043092839431,10.7484024228607,10.7667444065174,4339334.36477963,0.0,1.0
2011-06-03,23.88,24.05,23.5,23.63,1192400,10.950164243085,11.0281176736262,10.7759153983458,10.8355268452303,2600373.05084091,0.0,1.0
2011-06-06,23.79,24.0,23.7,23.81,1577400,10.9088947798573,11.0051901940553,10.8676253166296,10.9180657716857,3439976.89566962,0.0,1.0
2011-06-07,24.05,24.1,23.75,23.87,1454200,11.0281176736262,11.0510451531972,10.8905527962005,10.9455787471708,3171303.66532444,0.0,1.0
2011-06-08,23.55,24.25,23.5,23.96,1833200,10.7988428779167,11.11982759191,10.7759153983458,10.9868482103985,3997822.77490907,0.0,1.0
2011-06-09,23.34,23.65,23.07,23.61,2249500,10.7025474637188,10.8446978370586,10.5787390740356,10.8263558534019,4905685.32192771,0.0,1.0
2011-06-10,22.76,23.29,22.73,23.26,2123500,10.4365887006958,10.6796199841478,10.4228322129532,10.6658634964052,4630905.88180196,0.0,1.0
2011-06-13,22.66,23.02,22.55,22.77,1744900,10.3907337415539,10.5558115944647,10.3402932864978,10.4411741966099,3805259.08790027,0.0,1.0
2011-06-14,23.02,23.06,22.65,22.83,1146500,10.5558115944647,10.5741535781214,10.3861482456397,10.4686871720951,2500274.82622367,0.0,1.0
2011-06-15,22.85,23.03,22.65,22.9,1164800,10.4778581639235,10.5603970903789,10.3861482456397,10.5007856434944,2540183.26871812,0.0,1.0
2011-06-16,23.02,23.13,22.69,22.92,1352500,10.5558115944647,10.6062520495208,10.4044902292964,10.5099566353228,2949517.40293721,0.0,1.0
2011-06-17,23.31,23.36,23.03,23.24,1478500,10.6887909759762,10.7117184555471,10.5603970903789,10.6566925045769,3224296.84306297,0.0,1.0
2011-06-20,23.88,23.9,23.27,23.31,1576700,10.950164243085,10.9593352349134,10.6704489923194,10.6887909759762,3438450.34322448,0.0,1.0
2011-06-21,24.29,24.36,23.87,23.99,2155600,11.1381695755668,11.1702680469661,10.9455787471708,11.0006046981411,4700909.21535781,0.0,1.0
2011-06-22,24.18,24.4,24.14,24.27,1487700,11.0877291205107,11.1886100306229,11.0693871368539,11.1289985837384,3244360.10377056,0.0,1.0
2011-06-23,23.63,24.02,23.45,24.01,1321800,10.8355268452303,11.0143611858837,10.7529879187748,11.0097756899695,2882567.17427164,0.0,1.0
2011-06-24,23.48,23.76,23.4,23.62,1303700,10.7667444065174,10.8951382921147,10.7300604392039,10.8309413493161,2843094.88961867,0.0,1.0
2011-06-27,23.16,23.66,23.13,23.48,2149400,10.6200085372633,10.8492833329728,10.6062520495208,10.7667444065174,4687388.32227229,0.0,1.0
2011-06-28,23.37,23.46,22.81,22.94,11535600,10.7163039514613,10.757573414689,10.4595161802667,10.5191276271512,25156711.9802755,0.0,1.0
2011-06-29,23.52,23.6,23.14,23.29,2129200,10.7850863901742,10.8217703574877,10.610837545435,10.6796199841478,4643336.38028384,0.0,1.0
2011-06-30,23.41,23.72,23.41,23.63,1571600,10.7346459351181,10.876796308458,10.7346459351181,10.8355268452303,3427328.318267,0.0,1.0
2011-07-01,23.84,23.94,23.48,23.48,1195300,10.9318222594282,10.9776772185701,10.7667444065174,10.7667444065174,2606697.33954223,0.0,1.0
2011-07-05,23.87,23.89,23.66,23.84,2252300,10.9455787471708,10.9547497389992,10.8492833329728,10.9318222594282,4911791.53170831,0.0,1.0
2011-07-06,23.85,23.91,23.68,23.86,1822000,10.9364077553424,10.9639207308276,10.8584543248012,10.9409932512566,3973397.93578678,0.0,1.0
2011-07-07,23.53,23.92,23.48,23.92,1357000,10.9593352349134,11.1409816752711,10.9360472297393,11.1409816752711,2913517.04419801,0.37,1.0
2011-07-08,23.7,23.77,23.22,23.34,1263600,11.0385144525052,11.0711176597489,10.8149496028342,10.8708408152519,2712984.62568063,0.0,1.0
2011-07-11,23.32,23.57,23.28,23.52,967800,10.8615256131823,10.9779656390526,10.8428952090431,10.9546776338786,2077893.73277439,0.0,1.0
2011-07-12,23.81,23.94,23.29,23.32,1673400,11.0897480638881,11.1502968773407,10.8475528100779,10.8615256131823,3592836.71463594,0.0,1.0
2011-07-13,23.5,23.94,23.46,23.82,1819600,10.9453624318089,11.1502968773407,10.9267320276697,11.0944056649229,3906732.21342869,0.0,1.0
2011-07-14,23.41,23.64,23.39,23.52,1283500,10.9034440224956,11.0105688462963,10.894128820426,10.9546776338786,2755710.48358745,0.0,1.0
2011-07-15,23.67,23.69,23.27,23.42,1243600,11.0245416494008,11.0338568514704,10.8382376080083,10.9081016235304,2670044.06497026,0.0,1.0
2011-07-18,23.78,23.83,23.37,23.61,1197700,11.0757752607837,11.0990632659578,10.8848136183564,10.9965960431919,2571495.47813998,0.0,1.0
2011-07-19,24.25,24.25,23.86,23.92,1078500,11.2946825094199,11.2946825094199,11.1130360690622,11.1409816752711,2315569.73630623,0.0,1.0
2011-07-20,24.39,24.39,24.12,24.29,1325500,11.3598889239072,11.3598889239072,11.2341336959673,11.3133129135591,2845885.66107921,0.0,1.0
2011-07-21,24.42,24.6,24.33,24.46,975300,11.3738617270117,11.4576985456383,11.3319433176984,11.3924921311509,2093996.44304077,0.0,1.0
2011-07-22,24.49,24.64,24.33,24.41,582000,11.4064649342554,11.4763289497775,11.3319433176984,11.3692041259769,1249570.31667151,0.0,1.0
2011-07-25,24.28,24.49,24.19,24.32,644900,11.3086553125243,11.4064649342554,11.266736903211,11.3272857166636,1384618.3801056,0.0,1.0
2011-07-26,24.38,24.54,24.1,24.25,799700,11.3552313228724,11.4297529394294,11.2248184938977,11.2946825094199,1716978.3200038,0.0,1.0
2011-07-27,23.81,24.34,23.72,24.33,1406500,11.0897480638881,11.3366009187332,11.0478296545748,11.3319433176984,3019794.93195617,0.0,1.0
2011-07-28,23.79,24.23,23.69,23.89,1431200,11.0804328618185,11.2853673073502,11.0338568514704,11.1270088721666,3072826.52443346,0.0,1.0
2011-07-29,23.94,23.95,23.33,23.6,1596600,11.1502968773407,11.1549544783755,10.8661832142171,10.9919384421571,3427944.96150814,0.0,1.0
2011-08-01,22.86,24.11,22.54,24.07,3398900,10.647275965581,11.2294760949325,10.498232732467,11.2108456907932,7297533.58992232,0.0,1.0
2011-08-02,22.71,23.08,22.64,22.77,2093000,10.5774119500588,10.7497431883468,10.5448087428151,10.6053575562676,4493729.6783393,0.0,1.0
2011-08-03,22.42,22.72,21.88,22.71,2505500,10.4423415200492,10.5820695510936,10.1908310641693,10.5774119500588,5379378.74299052,0.0,1.0
2011-08-04,21.39,22.32,21.35,22.2,2827200,9.96260861346355,10.3957655097011,9.9439782093243,10.3398742972833,6070077.66201667,0.0,1.0
2011-08-05,20.95,21.59,20.69,21.59,3293400,9.7576741679318,10.0557606341598,9.63657654102668,10.0557606341598,7071022.1321752,0.0,1.0
2011-08-08,19.09,20.52,19.09,20.2,3337000,8.89136037545671,9.55739732343487,8.89136037545671,9.40835409032088,7164632.55452379,0.0,1.0
2011-08-09,21.15,21.18,19.43,19.49,3778800,9.85082618862805,9.86479899173249,9.04971881064033,9.0776644168492,8113189.54061567,0.0,1.0
2011-08-10,20.4,21.26,20.35,20.72,3504800,9.50150611101713,9.90205980001099,9.47821810584307,9.65054934413112,7524903.85888371,0.0,1.0
2011-08-11,21.6,21.93,20.42,20.55,2403500,10.0604182351946,10.2141190693434,9.51082131308675,9.57137012653931,5160381.88336767,0.0,1.0
2011-08-12,21.57,22.08,21.45,21.9,1335700,10.0464454320902,10.2839830848656,9.99055421967242,10.200146266239,2867785.34704147,0.0,1.0
2011-08-15,22.56,22.56,21.74,21.79,1097500,10.5075479345366,10.5075479345366,10.125624649682,10.148912654856,2356363.26898107,0.0,1.0
2011-08-16,22.39,22.66,22.14,22.3,1307700,10.4283687169448,10.5541239448847,10.3119286910745,10.3864503076315,2807668.56204697,0.0,1.0
2011-08-17,22.37,22.73,22.18,22.57,1136900,10.4190535148752,10.5867271521284,10.3305590952137,10.5122055355714,2440956.17358048,0.0,1.0
2011-08-18,21.17,22.06,21.0,21.63,2716900,9.86014139069768,10.274667882796,9.78096217310587,10.074391038299,5833260.46969903,0.0,1.0
2011-08-19,21.06,21.54,20.87,21.0,1685000,9.80890777931474,10.0324726289857,9.72041335965331,9.78096217310587,3617742.23984794,0.0,1.0
2011-08-22,21.22,21.55,20.83,21.53,1101400,9.88342939587174,10.0371302300205,9.70178295551406,10.0278150279509,2364736.6783196,0.0,1.0
2011-08-23,22.08,22.08,21.22,21.36,1330900,10.2839830848656,10.2839830848656,9.88342939587174,9.94863581035911,2857479.61247099,0.0,1.0
2011-08-24,22.38,22.44,21.74,22.09,974600,10.42371111591,10.4516567221188,10.125624649682,10.2886406859004,2092493.5234159,0.0,1.0
2011-08-25,22.18,22.73,21.94,22.59,1414300,10.3305590952137,10.5867271521284,10.2187766703782,10.521520737641,3036541.75063321,0.0,1.0
2011-08-26,22.58,22.66,21.72,22.04,1058500,10.5168631366062,10.5541239448847,10.1163094476124,10.2653526807263,2272629.17559588,0.0,1.0
2011-08-29,23.22,23.23,22.81,22.83,1308100,10.8149496028342,10.819607203869,10.6239879604069,10.6333031624765,2808527.37326118,0.0,1.0
2011-08-30,23.44,23.6,22.88,23.09,1070600,10.9174168256001,10.9919384421571,10.6565911676506,10.7544007893816,2298608.21482564,0.0,1.0
2011-08-31,23.79,23.86,23.31,23.61,1517500,11.0804328618185,11.1130360690622,10.8568680121475,10.9965960431919,3258115.04389867,0.0,1.0
2011-09-01,23.25,23.9,23.2,23.9,1197400,10.8289224059386,11.1316664732014,10.8056344007646,11.1316664732014,2570851.36972934,0.0,1.0
2011-09-02,22.69,23.3,22.66,22.83,1292100,10.5680967479891,10.8522104111127,10.5541239448847,10.6333031624765,2774174.92469291,0.0,1.0
2011-09-06,22.7,22.84,22.08,22.15,1069000,10.572754349024,10.6379607635113,10.2839830848656,10.3165862921093,2295172.9699688,0.0,1.0
2011-09-07,23.7,23.72,22.72,23.12,1342100,11.0385144525052,11.0478296545748,10.5820695510936,10.7683735924861,2881526.32646879,0.0,1.0
2011-09-08,23.56,23.85,23.39,23.64,1114400,10.9733080380178,11.1083784680274,10.894128820426,11.0105688462963,2392648.04278134,0.0,1.0
2011-09-09,22.89,23.54,22.76,23.41,1301200,10.6612487686854,10.9639928359482,10.6006999552328,10.9034440224956,2793712.87981611,0.0,1.0
2011-09-12,22.88,22.98,22.25,22.64,1623900,10.6565911676506,10.7031671779987,10.3631623024574,10.5448087428151,3486558.82687778,0.0,1.0
2011-09-13,22.94,23.06,22.66,23.04,1331400,10.6845367738595,10.7404279862772,10.5541239448847,10.7311127842076,2858553.12648874,0.0,1.0
2011-09-14,23.13,23.27,22.61,23.09,1095900,10.7730311935209,10.8382376080083,10.5308359397106,10.7544007893816,2352928.02412425,0.0,1.0
2011-09-15,23.35,23.44,23.14,23.32,1326600,10.8754984162868,10.9174168256001,10.7776887945557,10.8615256131823,2848247.39191826,0.0,1.0
2011-09-16,23.9,23.96,23.15,23.22,2322200,11.1316664732014,11.1596120794103,10.7823463955905,10.8149496028342,4985828.50408007,0.0,1.0
2011-09-19,23.61,23.87,23.46,23.5,1216200,10.9965960431919,11.117693670097,10.9267320276697,10.9453624318089,2611215.49679707,0.0,1.0
2011-09-20,23.62,24.13,23.58,23.75,1357400,11.0012536442267,11.2387912970021,10.9826232400874,11.0618024576793,2914375.85541222,0.0,1.0
2011-09-21,22.19,23.7,22.17,23.7,1785700,10.3352166962485,11.0385144525052,10.3259014941789,11.0385144525052,3833947.96302462,0.0,1.0
2011-09-22,21.96,22.32,21.6,21.73,2123500,10.2280918724478,10.3957655097011,10.0604182351946,10.1209670486472,4559214.03342263,0.0,1.0
2011-09-23,22.07,22.1,21.56,21.87,1310500,10.2793254838308,10.2932982869352,10.0417878310554,10.1861734631345,2813680.24054642,0.0,1.0
2011-09-26,22.42,22.42,21.81,22.26,1075900,10.4423415200492,10.4423415200492,10.1582278569257,10.3678199034922,2309987.46341389,0.0,1.0
2011-09-27,22.54,22.95,22.34,22.83,1193900,10.498232732467,10.6891943748943,10.4050807117707,10.6333031624765,2563336.77160501,0.0,1.0
2011-09-28,21.66,22.7,21.64,22.55,2076200,10.0883638414035,10.572754349024,10.0790486393339,10.5028903335018,4457659.6073426,0.0,1.0
2011-09-29,22.11,22.12,21.66,21.94,1663500,10.29795588797,10.3026134890048,10.0883638414035,10.2187766703782,3571581.13708431,0.0,1.0
2011-09-30,21.54,22.2,21.54,21.86,1758200,10.0324726289857,10.3398742972833,10.0324726289857,10.1815158620997,3774904.69204788,0.0,1.0
2011-10-03,20.72,21.85,20.72,21.49,1879700,9.65054934413112,10.1768582610649,9.65054934413112,10.0091846238117,4035768.59836331,0.0,1.0
2011-10-04,21.51,21.57,20.17,20.72,3100000,10.0184998258813,10.0464454320902,9.39438128721644,9.65054934413112,6655786.910106,0.0,1.0
2011-10-05,21.43,21.63,20.7,21.61,2145300,9.98123901760279,10.074391038299,9.6412341420615,10.0650758362294,4606019.24459691,0.0,1.0
2011-10-06,21.73,21.81,21.16,21.43,1593500,10.1209670486472,10.1582278569257,9.85548378966286,9.98123901760279,3421289.17459803,0.0,1.0
2011-10-07,20.94,21.91,20.92,21.9,2230400,9.75301656689699,10.2048038672738,9.74370136482737,10.200146266239,4788731.3304195,0.0,1.0
2011-10-10,21.95,21.95,21.28,21.52,1547300,10.223434271413,10.223434271413,9.91137500208061,10.0231574269161,3322096.47935711,0.0,1.0
2011-10-11,21.64,21.85,21.5,21.69,2090000,10.0790486393339,10.1768582610649,10.0138422248465,10.1023366445079,4487288.59423274,0.0,1.0
2011-10-12,21.81,22.16,21.59,21.68,1980600,10.1582278569257,10.3212438931441,10.0557606341598,10.0976790434731,4252403.72714707,0.0,1.0
2011-10-13,21.21,21.35,21.02,21.05,11142800,9.87877179483692,9.9439782093243,9.79027737517549,9.80425017827993,23923903.9941707,0.0,1.0
2011-10-14,21.77,21.84,21.3,21.34,2606200,10.1395974527864,10.1722006600301,9.92069020415023,9.93932060828948,5595584.46616719,0.0,1.0
2011-10-17,21.23,21.43,21.0,21.32,2625800,10.0650758362294,10.1598952035043,9.9560335638633,10.1077445515031,5538530.946716,0.38,1.0
2011-10-18,21.65,21.72,21.13,21.24,2273400,10.2641965075067,10.2973832860529,10.017666152592,10.0698168045932,4795222.88607819,0.0,1.0
2011-10-19,21.42,21.82,21.34,21.65,1797000,10.1551542351406,10.3447929696903,10.1172264882306,10.2641965075067,3790364.88355877,0.0,1.0
2011-10-20,21.71,21.71,21.04,21.42,3053300,10.2926423176892,10.2926423176892,9.97499743731827,10.1551542351406,6440245.46409013,0.0,1.0
2011-10-21,22.24,22.29,21.77,21.95,1874700,10.5439136409676,10.5676184827863,10.3210881278716,10.406425558419,3954255.45197977,0.0,1.0
2011-10-24,22.68,22.7,22.12,22.23,1344900,10.7525162489724,10.7619981856998,10.4870220206027,10.5391726726039,2836762.23255325,0.0,1.0
2011-10-25,22.21,22.57,22.16,22.57,1332000,10.5296907358764,10.7003655969712,10.5059858940577,10.7003655969712,2809552.60150266,0.0,1.0
2011-10-26,22.38,22.58,22.11,22.55,1732000,10.61028719806,10.7051065653349,10.4822810522389,10.6908836602437,3653262.09144342,0.0,1.0
2011-10-27,23.11,23.22,22.34,22.83,1969500,10.9563778886134,11.0085285406146,10.591323324605,10.8236307744285,4154214.60109571,0.0,1.0
2011-10-28,22.8,23.0,22.4,23.0,2212500,10.8094078693373,10.9042272366122,10.6197691347875,10.9042272366122,4666768.11623472,0.0,1.0
2011-10-31,22.44,22.79,22.19,22.3,2207200,10.6387330082425,10.8046669009735,10.5202087991489,10.5723594511501,4655588.96549301,0.0,1.0
2011-11-01,21.63,22.42,21.61,21.92,2644700,10.2547145707792,10.629251071515,10.2452326340517,10.3922026533278,5578396.22011569,0.0,1.0
2011-11-02,22.01,22.3,21.74,21.97,1840800,10.4348713686015,10.5723594511501,10.3068652227804,10.4159074951465,3882751.07270728,0.0,1.0
2011-11-03,21.99,22.3,21.7,22.18,2512000,10.425389431874,10.5723594511501,10.2879013493254,10.5154678307851,5298495.59682785,0.0,1.0
2011-11-04,21.57,21.89,21.42,21.83,1985400,10.2262687605967,10.3779797482365,10.1551542351406,10.3495339380541,4187752.05332088,0.0,1.0
2011-11-07,21.5,21.86,21.25,21.48,1494000,10.1930819820505,10.3637568431453,10.0745577729569,10.183600045323,3151254.94492867,0.0,1.0
2011-11-08,21.83,21.91,21.27,21.64,2261900,10.3495339380541,10.387461684964,10.0840397096844,10.2594555391429,4770966.2382424,0.0,1.0
2011-11-09,21.25,21.73,21.19,21.42,1895900,10.0745577729569,10.3021242544166,10.0461119627744,10.1551542351406,3998972.05494663,0.0,1.0
2011-11-10,21.31,21.61,21.08,21.56,1554600,10.1030035831394,10.2452326340517,9.99396131077325,10.221527792233,3279076.93265468,0.0,1.0
2011-11-11,21.93,21.98,21.46,21.6,1136000,10.3969436216915,10.4206484635103,10.1741181085955,10.240491665688,2396134.95143171,0.0,1.0
2011-11-14,21.47,21.91,21.42,21.86,1272900,10.1788590769593,10.387461684964,10.1551542351406,10.3637568431453,2684894.52436392,0.0,1.0
2011-11-15,21.68,21.78,21.28,21.36,1025300,10.2784194125979,10.3258290962354,10.0887806780481,10.1267084249581,2162638.35009061,0.0,1.0
2011-11-16,21.62,22.0,21.48,21.56,1196800,10.2499736024155,10.4301304002377,10.183600045323,10.221527792233,2524378.79390268,0.0,1.0
2011-11-17,21.44,21.83,21.36,21.66,1644300,10.1646361718681,10.3495339380541,10.1267084249581,10.2689374758704,3468278.78577388,0.0,1.0
2011-11-18,21.65,21.65,21.3,21.56,1056000,10.2641965075067,10.2641965075067,10.0982626147756,10.221527792233,2227393.05344355,0.0,1.0
2011-11-21,21.03,21.38,20.93,21.33,1438300,9.97025646895453,10.1361903616856,9.92284678531708,10.1124855198669,3033768.39845442,0.0,1.0
2011-11-22,20.79,21.19,20.75,21.04,1263700,9.85647322822466,10.0461119627744,9.83750935476968,9.97499743731827,2665489.20609529,0.0,1.0
2011-11-23,20.57,20.96,20.53,20.8,1643400,9.75217192422229,9.93706969040832,9.73320805076731,9.86121419658841,3466380.43942153,0.0,1.0
2011-11-25,20.66,21.03,20.55,20.61,503000,9.79484063949599,9.97025646895453,9.7426899874948,9.77113579767726,1060964.68360048,0.0,1.0
2011-11-28,20.99,21.3,20.82,21.25,1353200,9.95129259549955,10.0982626147756,9.8706961333159,10.0745577729569,2854269.20446953,0.0,1.0
2011-11-29,21.05,21.15,20.89,21.13,960800,9.97973840568202,10.0271480893195,9.90388291186211,10.017666152592,2026590.19483766,0.0,1.0
2011-11-30,21.91,21.93,21.38,21.67,1977200,10.387461684964,10.3969436216915,10.1361903616856,10.2736784442342,4170456.0087771,0.0,1.0
2011-12-01,21.55,21.98,21.53,21.78,1137300,10.2167868238692,10.4206484635103,10.2073048871418,10.3258290962354,2398877.00727402,0.0,1.0
2011-12-02,21.7,22.03,21.67,21.73,1332900,10.2879013493254,10.444353305329,10.2736784442342,10.3021242544166,2811450.94785504,0.0,1.0
2011-12-05,21.75,22.1,21.59,21.86,1300100,10.3116061911441,10.4775400838752,10.2357506973242,10.3637568431453,2742266.7696799,0.0,1.0
2011-12-06,21.88,22.01,21.66,21.77,853100,10.3732387798728,10.4348713686015,10.2689374758704,10.3210881278716,1799421.41467112,0.0,1.0
2011-12-07,21.99,22.02,21.58,21.69,955400,10.425389431874,10.4396123369652,10.2310097289605,10.2831603809617,2015200.11672346,0.0,1.0
2011-12-08,21.29,21.7,21.21,21.62,1776000,10.0935216464119,10.2879013493254,10.0555938995019,10.2499736024155,3746070.13533688,0.0,1.0
2011-12-09,21.57,21.65,21.28,21.38,1454000,10.2262687605967,10.2641965075067,10.0887806780481,10.1361903616856,3066883.9959346,0.0,1.0
2011-12-12,21.31,21.51,21.18,21.44,1563000,10.1030035831394,10.1978229504143,10.0413709944107,10.1646361718681,3296794.83194344,0.0,1.0
2011-12-13,21.02,21.57,20.89,21.45,1477600,9.96551550059078,10.2262687605967,9.90388291186211,10.1693771402318,3116662.8558411,0.0,1.0
2011-12-14,21.4,21.52,20.92,20.96,1815300,10.1456722984131,10.202563918778,9.91810581695334,9.93706969040832,3828964.59272356,0.0,1.0
2011-12-15,21.71,21.76,21.44,21.65,1349400,10.2926423176892,10.3163471595079,10.1646361718681,10.2641965075067,2846253.96431508,0.0,1.0
2011-12-16,22.1,22.16,21.63,21.82,3108700,10.4775400838752,10.5059858940577,10.2547145707792,10.3447929696903,6557099.22844694,0.0,1.0
2011-12-19,21.59,22.17,21.58,22.13,1254300,10.2357506973242,10.5107268624214,10.2310097289605,10.4917629889664,2645662.03308168,0.0,1.0
2011-12-20,22.1,22.12,21.82,21.93,1323500,10.4775400838752,10.4870220206027,10.3447929696903,10.3969436216915,2791623.77484142,0.0,1.0
2011-12-21,22.21,22.35,22.04,22.11,1455900,10.5296907358764,10.5960642929688,10.4490942736927,10.4822810522389,3070891.6160118,0.0,1.0
2011-12-22,22.41,22.59,22.23,22.28,1058200,10.6245101031513,10.7098475336987,10.5391726726039,10.5628775144226,2232033.45563822,0.0,1.0
2011-12-23,22.54,22.7,22.36,22.56,622500,10.6861426918799,10.7619981856998,10.6008052613325,10.6956246286074,1313022.89372028,0.0,1.0
2011-12-27,22.75,22.93,22.38,22.5,673100,10.7857030275186,10.871040458066,10.61028719806,10.667178818425,1419752.14419778,0.0,1.0
2011-12-28,22.58,22.84,22.55,22.84,941400,10.7051065653349,10.8283717427923,10.6908836602437,10.8283717427923,1985670.28457554,0.0,1.0
2011-12-29,22.69,22.92,22.58,22.69,645900,10.7572572173361,10.8662994897022,10.7051065653349,10.7572572173361,1362379.89888181,0.0,1.0
2011-12-30,22.44,22.96,22.44,22.76,960500,10.6387330082425,10.8852633631572,10.6387330082425,10.7904439958823,2025957.4127202,0.0,1.0
2012-01-03,22.58,23.09,22.37,22.96,1519000,10.7051065653349,10.9468959518859,10.6055462296963,10.8852633631572,3203986.78804997,0.0,1.0
2012-01-04,22.09,22.52,22.09,22.46,1375600,10.4727991155114,10.6766607551524,10.4727991155114,10.64821494497,2901516.93590622,0.0,1.0
2012-01-05,22.58,22.58,21.95,22.07,1128600,10.7051065653349,10.7051065653349,10.406425558419,10.4633171787839,2380526.3258678,0.0,1.0
2012-01-06,22.52,22.85,22.44,22.65,914800,10.6766607551524,10.833112711156,10.6387330082425,10.7382933438811,1929563.60349448,0.0,1.0
2012-01-09,22.47,22.69,22.42,22.6,634500,10.6529559133337,10.7572572173361,10.629251071515,10.7145885020624,1338334.1784185,0.0,1.0
2012-01-10,22.46,22.81,22.4,22.7,2098900,10.64821494497,10.814148837701,10.6197691347875,10.7619981856998,4427154.62109155,0.0,1.0
2012-01-11,22.49,22.55,22.3,22.47,1384400,10.6624378500612,10.6908836602437,10.5723594511501,10.6529559133337,2920078.54468491,0.0,1.0
2012-01-12,21.91,22.25,21.76,22.22,1339600,10.5676184827863,10.7316070854402,10.4952705698508,10.7171375028531,2777412.53129166,0.38,1.0
2012-01-13,21.92,21.97,21.71,21.77,1612800,10.572441676982,10.5965576479605,10.4711545988723,10.5000937640465,3343842.13979336,0.0,1.0
2012-01-17,21.95,22.19,21.95,22.07,1251300,10.5869112595691,10.702667920266,10.5869112595691,10.6447895899176,2594338.83278983,0.0,1.0
2012-01-18,22.18,22.25,21.98,22.06,1687800,10.6978447260703,10.7316070854402,10.6013808421562,10.6399663957219,3499340.75120488,0.0,1.0
2012-01-19,22.01,22.33,22.01,22.23,1341500,10.6158504247434,10.7701926390059,10.6158504247434,10.7219606970488,2781351.8294474,0.0,1.0
2012-01-20,21.95,22.03,21.87,22.0,1336200,10.5869112595691,10.6254968131348,10.5483257060035,10.6110272305477,2770363.26090767,0.0,1.0
2012-01-23,21.95,22.16,21.93,22.02,1098700,10.5869112595691,10.6881983376789,10.5772648711777,10.6206736189391,2277950.99143785,0.0,1.0
2012-01-24,22.13,22.16,21.85,21.88,1189000,10.6737287550918,10.6881983376789,10.5386793176121,10.5531489001992,2465171.31957732,0.0,1.0
2012-01-25,22.25,22.27,21.97,22.11,1138800,10.7316070854402,10.7412534738316,10.5965576479605,10.6640823667004,2361090.91567255,0.0,1.0
2012-01-26,22.51,22.51,22.25,22.37,1169700,10.8570101345285,10.8570101345285,10.7316070854402,10.7894854157887,2425156.34357409,0.0,1.0
2012-01-27,22.36,22.55,22.27,22.5,851600,10.784662221593,10.8763029113113,10.7412534738316,10.8521869403328,1765634.89970735,0.0,1.0
2012-01-30,22.53,22.54,22.09,22.24,1468700,10.8666565229199,10.8714797171156,10.654435978309,10.7267838912445,3045077.47440136,0.0,1.0
2012-01-31,22.68,22.72,22.41,22.57,2165800,10.9390044358555,10.9582972126383,10.8087781925715,10.8859492997028,4490385.23460096,0.0,1.0
2012-02-01,23.02,23.03,22.64,22.72,1801900,11.1029930385094,11.1078162327051,10.9197116590727,10.9582972126383,3735905.97203227,0.0,1.0
2012-02-02,22.66,23.08,22.51,23.04,1554400,10.9293580474641,11.1319322036836,10.8570101345285,11.1126394269008,3222760.55437424,0.0,1.0
2012-02-03,22.91,22.99,22.67,22.89,1491400,11.0499379023567,11.0885234559223,10.9341812416598,11.0402915139653,3092141.72078856,0.0,1.0
2012-02-06,23.05,23.06,22.74,22.86,923300,11.1174626210965,11.1222858152922,10.9679436010297,11.0258219313782,1914291.57221677,0.0,1.0
2012-02-07,22.89,22.99,22.67,22.67,1089100,11.0402915139653,11.0885234559223,10.9341812416598,10.9341812416598,2258047.16917716,0.0,1.0
2012-02-08,22.86,22.99,22.63,22.9,778700,11.0258219313782,11.0885234559223,10.914888464877,11.045114708161,1614490.24941535,0.0,1.0
2012-02-09,22.83,22.97,22.55,22.9,945800,11.011352348791,11.0788770675309,10.8763029113113,11.045114708161,1960941.15564023,0.0,1.0
2012-02-10,22.7,22.89,22.6,22.73,1043900,10.9486508242469,11.0402915139653,10.9004188822899,10.963120406834,2164333.33936649,0.0,1.0
2012-02-13,22.87,22.98,22.79,22.91,900900,11.0306451255739,11.0837002617266,10.9920595720082,11.0499379023567,1867849.32027519,0.0,1.0
2012-02-14,22.49,22.85,22.42,22.82,1811200,10.8473637461371,11.0209987371825,10.8136013867672,11.0065291545953,3755187.7998473,0.0,1.0
2012-02-15,22.25,22.62,22.15,22.5,2047900,10.7316070854402,10.9100652706813,10.6833751434832,10.8521869403328,4245941.41746207,0.0,1.0
2012-02-16,21.99,22.55,21.98,22.18,1515200,10.606204036352,10.8763029113113,10.6013808421562,10.6978447260703,3141486.61347648,0.0,1.0
2012-02-17,21.95,22.11,21.71,22.11,1346600,10.5869112595691,10.6640823667004,10.4711545988723,10.6640823667004,2791925.7350234,0.0,1.0
2012-02-21,21.7,22.05,21.65,22.05,2024400,10.4663314046766,10.6351432015262,10.442215433698,10.6351432015262,4197218.51921976,0.0,1.0
2012-02-22,21.67,21.8,21.6,21.75,1275000,10.4518618220894,10.5145633466336,10.4180994627195,10.4904473756551,2643476.39399587,0.0,1.0
2012-02-23,21.95,21.95,21.63,21.67,1229400,10.5869112595691,10.5869112595691,10.4325690453066,10.4518618220894,2548933.23825767,0.0,1.0
2012-02-24,21.9,22.04,21.77,22.0,873400,10.5627952885906,10.6303200073305,10.5000937640465,10.6110272305477,1810833.16275764,0.0,1.0
2012-02-27,21.85,21.98,21.73,21.82,1255900,10.5386793176121,10.6013808421562,10.4808009872637,10.524209735025,2603876.08095639,0.0,1.0
2012-02-28,21.71,22.02,21.62,21.85,997500,10.4711545988723,10.6206736189391,10.4277458511109,10.5386793176121,2068131.53177322,0.0,1.0
2012-02-29,21.4,21.8,21.39,21.72,2202300,10.3216355788054,10.5145633466336,10.3168123846097,10.475977793068,4566061.22548793,0.0,1.0
2012-03-01,21.46,21.59,21.3,21.39,2325300,10.3505747439797,10.4132762685238,10.2734036368484,10.3168123846097,4821078.94820279,0.0,1.0
2012-03-02,21.72,21.83,21.45,21.49,1708100,10.475977793068,10.5290329292207,10.345751549784,10.3650443265668,3541429.04202691,0.0,1.0
2012-03-05,21.97,21.98,21.6,21.68,1205500,10.5965576479605,10.6013808421562,10.4180994627195,10.4566850162851,2499381.01408786,0.0,1.0
2012-03-06,21.7,21.96,21.66,21.81,1541900,10.4663314046766,10.5917344537648,10.4470386278937,10.5193865408293,3196844.11913898,0.0,1.0
2012-03-07,21.55,21.78,21.45,21.75,842500,10.393983491741,10.5049169582422,10.345751549784,10.4904473756551,1746767.73485609,0.0,1.0
2012-03-08,21.52,21.63,21.37,21.63,1494800,10.3795139091539,10.4325690453066,10.3071659962183,10.4325690453066,3099190.99117255,0.0,1.0
2012-03-09,21.42,21.62,21.4,21.57,1349300,10.3312819671969,10.4277458511109,10.3216355788054,10.4036298801324,2797523.6850342,0.0,1.0
2012-03-12,21.76,21.84,21.42,21.42,977400,10.4952705698508,10.5338561234164,10.3312819671969,10.3312819671969,2026457.90391494,0.0,1.0
2012-03-13,22.27,22.29,21.85,21.88,1567800,10.7412534738316,10.7508998622231,10.5386793176121,10.5531489001992,3250542.97294645,0.0,1.0
2012-03-14,22.15,22.32,22.06,22.23,1210800,10.6833751434832,10.7653694448102,10.6399663957219,10.7219606970488,2510369.5826276,0.0,1.0
2012-03-15,22.11,22.25,22.0,22.09,1334500,10.6640823667004,10.7316070854402,10.6110272305477,10.654435978309,2766838.62571567,0.0,1.0
2012-03-16,22.21,22.29,22.05,22.06,1050800,10.7123143086574,10.7508998622231,10.6351432015262,10.6399663957219,2178639.21161636,0.0,1.0
2012-03-19,22.25,22.45,22.09,22.22,986700,10.7316070854402,10.8280709693543,10.654435978309,10.7171375028531,2045739.73172998,0.0,1.0
2012-03-20,22.08,22.23,22.01,22.13,732500,10.6496127841133,10.7219606970488,10.6158504247434,10.6737287550918,1518703.10478585,0.0,1.0
2012-03-21,22.01,22.16,22.0,22.12,762800,10.6158504247434,10.6881983376789,10.6110272305477,10.6689055608961,1581524.54379611,0.0,1.0
2012-03-22,21.7,21.9,21.68,21.9,1184400,10.4663314046766,10.5627952885906,10.4566850162851,10.5627952885906,2455634.07141073,0.0,1.0
2012-03-23,21.93,22.08,21.66,21.74,980600,10.5772648711777,10.6496127841133,10.4470386278937,10.4856241814594,2033092.51133518,0.0,1.0
2012-03-26,22.02,22.13,21.86,22.07,906800,10.6206736189391,10.6737287550918,10.5435025118078,10.6447895899176,1880081.87770623,0.0,1.0
2012-03-27,21.9,22.09,21.9,22.05,922200,10.5627952885906,10.654435978309,10.5627952885906,10.6351432015262,1912010.92591607,0.0,1.0
2012-03-28,22.03,22.03,21.8,21.92,895900,10.6254968131348,10.6254968131348,10.5145633466336,10.572441676982,1857482.74618109,0.0,1.0
2012-03-29,22.11,22.12,21.75,21.94,1081000,10.6640823667004,10.6689055608961,10.4904473756551,10.5820880653734,2241253.31914472,0.0,1.0
2012-03-30,22.05,22.25,22.05,22.16,1507900,10.6351432015262,10.7316070854402,10.6351432015262,10.6881983376789,3126351.4152991,0.0,1.0
2012-04-02,22.07,22.18,21.97,22.1,1906700,10.6447895899176,10.6978447260703,10.5965576479605,10.6592591725047,3953189.36504463,0.0,1.0
2012-04-03,21.94,22.16,21.88,22.11,2148300,10.5820880653734,10.6881983376789,10.5531489001992,10.6640823667004,4454102.22527163,0.0,1.0
2012-04-04,22.18,22.21,21.82,21.86,2316800,10.6978447260703,10.7123143086574,10.524209735025,10.5435025118078,4803455.77224284,0.0,1.0
2012-04-05,22.12,22.32,22.1,22.16,1041700,10.6689055608961,10.7653694448102,10.6592591725047,10.6881983376789,2159772.04676509,0.0,1.0
2012-04-09,21.87,22.02,21.81,21.86,1028900,10.5483257060035,10.6206736189391,10.5193865408293,10.5435025118078,2133233.61708419,0.0,1.0
2012-04-10,21.46,21.99,21.42,21.9,2520600,10.3505747439797,10.606204036352,10.3312819671969,10.5627952885906,5225997.33231839,0.0,1.0
2012-04-11,21.0,21.31,20.97,21.3,1869500,10.311989190414,10.4642137927487,10.2972577772849,10.4593033217057,3807170.39894646,0.38,1.0
2012-04-12,21.17,21.23,20.95,21.04,1469600,10.395467198146,10.4249300244043,10.2874368351988,10.3316310745863,2992788.24193189,0.0,1.0
2012-04-13,21.16,21.4,21.13,21.17,1159900,10.3905567271029,10.5084080321362,10.3758253139737,10.395467198146,2362095.18359881,0.0,1.0
2012-04-16,21.4,21.58,21.17,21.27,1336200,10.5084080321362,10.5967965109112,10.395467198146,10.4445719085765,2721123.87647619,0.0,1.0
2012-04-17,21.73,21.79,21.39,21.51,1219800,10.670453576557,10.6999164028153,10.5034975610932,10.5624232136098,2484079.40766776,0.0,1.0
2012-04-18,21.38,21.73,21.35,21.73,956800,10.4985870900501,10.670453576557,10.4838556769209,10.670453576557,1948489.24188925,0.0,1.0
2012-04-19,21.32,21.47,21.28,21.44,1249700,10.4691242637918,10.5427813294376,10.4494823796196,10.5280499163084,2544969.69647679,0.0,1.0
2012-04-20,21.64,21.7,21.36,21.36,562700,10.6262593371695,10.6557221634278,10.488766147964,10.488766147964,1145918.57902496,0.0,1.0
2012-04-23,21.33,21.55,21.22,21.5,871000,10.4740347348348,10.582065097782,10.4200195533612,10.5575127425668,1773760.58704593,0.0,1.0
2012-04-24,21.51,21.57,21.33,21.38,993400,10.5624232136098,10.5918860398681,10.4740347348348,10.4985870900501,2023023.84290634,0.0,1.0
2012-04-25,21.99,21.99,21.61,21.64,1923000,10.7981258236764,10.7981258236764,10.6115279240404,10.6262593371695,3916121.25015994,0.0,1.0
2012-04-26,21.93,22.01,21.88,21.92,1093000,10.7686629974181,10.8079467657625,10.7441106422028,10.763752526375,2225855.70796922,0.0,1.0
2012-04-27,22.02,22.15,21.83,22.0,1210400,10.8128572368056,10.8766933603653,10.7195582869875,10.8030362947195,2464936.64128631,0.0,1.0
2012-04-30,22.08,22.1,21.76,21.96,1052900,10.8423200630639,10.85214100515,10.6851849896862,10.7833944105473,2144193.48117182,0.0,1.0
2012-05-01,21.81,22.14,21.8,22.0,1294400,10.7097373449014,10.8717828893222,10.7048268738584,10.8030362947195,2635999.66001406,0.0,1.0
2012-05-02,21.81,21.89,21.65,21.78,781300,10.7097373449014,10.7490211132459,10.6311698082126,10.6950059317723,1591089.72061881,0.0,1.0
2012-05-03,21.74,21.93,21.66,21.86,1304700,10.6753640476001,10.7686629974181,10.6360802792556,10.7342897001167,2656975.24445328,0.0,1.0
2012-05-04,21.69,21.72,21.52,21.66,884800,10.6508116923848,10.6655431055139,10.5673336846529,10.6360802792556,1801863.79726548,0.0,1.0
2012-05-07,21.8,21.84,21.59,21.61,777000,10.7048268738584,10.7244687580306,10.6017069819542,10.6115279240404,1582332.92323155,0.0,1.0
2012-05-08,21.77,21.8,21.54,21.73,2190400,10.6900954607292,10.7048268738584,10.577154626739,10.670453576557,4460671.85977657,0.0,1.0
2012-05-09,21.69,21.83,21.53,21.62,875100,10.6508116923848,10.7195582869875,10.5722441556959,10.6164383950834,1782110.09153144,0.0,1.0
2012-05-10,21.56,21.88,21.48,21.85,1092400,10.5869755688251,10.7441106422028,10.5476918004806,10.7293792290737,2224633.82926402,0.0,1.0
2012-05-11,21.54,21.68,21.4,21.45,1161200,10.577154626739,10.6459012213417,10.5084080321362,10.5329603873515,2364742.58746007,0.0,1.0
2012-05-14,21.52,21.7,21.3,21.49,1706000,10.5673336846529,10.6557221634278,10.4593033217057,10.5526022715237,3474208.45177994,0.0,1.0
2012-05-15,21.35,21.55,21.29,21.5,1137300,10.4838556769209,10.582065097782,10.4543928506626,10.5575127425668,2316071.08570302,0.0,1.0
2012-05-16,21.03,21.47,21.02,21.47,1181400,10.3267206035432,10.5427813294376,10.3218101325001,10.5427813294376,2405879.17053508,0.0,1.0
2012-05-17,20.48,21.11,20.47,21.07,1447500,10.0566446961752,10.3660043718876,10.0517342251322,10.3463624877154,2947782.37629044,0.0,1.0
2012-05-18,20.19,20.59,20.16,20.54,1323200,9.91424103592664,10.1106598776488,9.89950962279748,10.0861075224335,2694649.83786356,0.0,1.0
2012-05-21,20.61,20.61,20.19,20.19,2067700,10.1204808197349,10.1204808197349,9.91424103592664,9.91424103592664,4210797.66456356,0.0,1.0
2012-05-22,20.71,20.82,20.57,20.68,1141300,10.1695855301655,10.2236007116391,10.1008389355627,10.1548541170363,2324216.94373766,0.0,1.0
2012-05-23,20.83,20.88,20.5,20.65,1357400,10.2285111826821,10.2530635378974,10.0664656382613,10.1401227039071,2764296.92405986,0.0,1.0
2012-05-24,20.81,21.0,20.56,20.94,1152300,10.218690240596,10.311989190414,10.0959284645197,10.2825263641557,2346618.05333297,0.0,1.0
2012-05-25,20.78,20.93,20.71,20.84,658700,10.2039588274668,10.2776158931127,10.1695855301655,10.2334216537252,1341419.17185666,0.0,1.0
2012-05-29,20.95,21.02,20.78,20.91,1126500,10.2874368351988,10.3218101325001,10.2039588274668,10.2677949510266,2294077.26900944,0.0,1.0
2012-05-30,20.43,20.87,20.43,20.83,1198900,10.0320923409599,10.2481530668543,10.0320923409599,10.2285111826821,2441517.2994367,0.0,1.0
2012-05-31,20.65,20.77,20.3,20.49,3189300,10.1401227039071,10.1990483564238,9.96825621740024,10.0615551672183,6494896.25748057,0.0,1.0
2012-06-01,20.2,20.4,20.14,20.25,1604900,9.9191515069697,10.0173609278308,9.88968868071137,9.94370386218497,3268321.88995407,0.0,1.0
2012-06-04,19.94,20.23,19.88,20.14,1781600,9.79147925985028,9.93388292009886,9.76201643359196,9.88968868071137,3628165.16863492,0.0,1.0
2012-06-05,20.2,20.3,19.83,19.86,1177900,9.9191515069697,9.96825621740024,9.73746407837669,9.75219549150585,2398751.54475475,0.0,1.0
2012-06-06,20.71,20.72,20.26,20.41,1387100,10.1695855301655,10.1744960012085,9.94861433322802,10.0222713988738,2824779.91996715,0.0,1.0
2012-06-07,20.78,20.94,20.64,20.87,1526600,10.2039588274668,10.2825263641557,10.1352122328641,10.2481530668543,3108866.71892574,0.0,1.0
2012-06-08,20.9,20.93,20.73,20.74,935900,10.2628844799835,10.2776158931127,10.1794064722516,10.1843169432946,1905927.13365818,0.0,1.0
2012-06-11,20.62,21.06,20.62,20.99,1397200,10.125391290778,10.3414520166724,10.125391290778,10.307078719371,2845348.21150466,0.0,1.0
2012-06-12,20.7,20.83,20.5,20.67,877700,10.1646750591224,10.2285111826821,10.0664656382613,10.1499436459932,1787404.89925397,0.0,1.0
2012-06-13,20.76,21.01,20.57,20.68,1382200,10.1941378853807,10.3168996614571,10.1008389355627,10.1548541170363,2814801.24387472,0.0,1.0
2012-06-14,21.16,21.21,20.73,20.77,1537400,10.3905567271029,10.4151090823182,10.1794064722516,10.1990483564238,3130860.53561929,0.0,1.0
2012-06-15,21.59,21.6,21.21,21.28,1863700,10.6017069819542,10.6066174529973,10.4151090823182,10.4494823796196,3795358.90479621,0.0,1.0
2012-06-18,21.64,21.78,21.42,21.52,1228100,10.6262593371695,10.6950059317723,10.5182289742223,10.5673336846529,2500982.06308967,0.0,1.0
2012-06-19,21.48,21.68,21.4,21.66,1209200,10.5476918004806,10.6459012213417,10.5084080321362,10.6360802792556,2462492.88387593,0.0,1.0
2012-06-20,21.61,21.61,21.39,21.51,1943300,10.6115279240404,10.6115279240404,10.5034975610932,10.5624232136098,3957461.47968579,0.0,1.0
2012-06-21,21.5,21.7,21.46,21.67,1808700,10.5575127425668,10.6557221634278,10.5378708583945,10.6409907502987,3683353.35681968,0.0,1.0
2012-06-22,21.53,21.64,21.37,21.61,1446500,10.5722441556959,10.6262593371695,10.493676619007,10.6115279240404,2945745.91178178,0.0,1.0
2012-06-25,21.37,21.44,21.23,21.3,1038900,10.493676619007,10.5280499163084,10.4249300244043,10.4593033217057,2115682.97805054,0.0,1.0
2012-06-26,21.25,21.5,21.11,21.36,2278400,10.4347509664904,10.5575127425668,10.3660043718876,10.488766147964,4639880.73653895,0.0,1.0
2012-06-27,21.36,21.5,21.22,21.3,1599000,10.488766147964,10.5575127425668,10.4200195533612,10.4593033217057,3256306.74935296,0.0,1.0
2012-06-28,21.86,21.86,21.33,21.33,2021800,10.7342897001167,10.7342897001167,10.4740347348348,10.4740347348348,4117323.9436159,0.0,1.0
2012-06-29,22.32,22.32,22.14,22.17,1653800,10.9601713680972,10.9601713680972,10.8717828893222,10.8865143024514,3367905.00442772,0.0,1.0
2012-07-02,22.42,22.47,22.19,22.38,1707600,11.0092760785278,11.033828433743,10.8963352445375,10.9896341943555,3477466.7949938,0.0,1.0
2012-07-03,22.45,22.5,22.35,22.5,600300,11.0240074916569,11.0485598468722,10.9749027812264,11.0485598468722,1222489.64455071,0.0,1.0
2012-07-05,22.26,22.47,22.2,22.45,1023600,10.9307085418389,11.033828433743,10.9012457155806,11.0240074916569,2084525.07106797,0.0,1.0
2012-07-06,22.59,22.63,22.01,22.11,1254900,11.0927540862597,11.1123959704319,10.8079467657625,10.8570514761931,2555559.31192184,0.0,1.0
2012-07-09,22.53,22.6,22.4,22.51,1062300,11.0632912600013,11.0976645573027,10.9994551364416,11.0534703179152,2163336.24755326,0.0,1.0
2012-07-10,22.26,22.26,21.85,21.86,12079800,10.9307085418389,10.9307085418389,10.7293792290737,10.7342897001167,24600083.9717535,0.0,1.0
2012-07-11,22.54,22.58,22.13,22.26,2841800,11.0682017310444,11.0878436152166,10.8668724182792,10.9307085418389,5787224.84071998,0.0,1.0
2012-07-12,22.51,22.65,22.28,22.4,1416000,11.0534703179152,11.122216912518,10.940529483925,10.9994551364416,2883633.74426755,0.0,1.0
2012-07-13,22.75,22.78,22.51,22.51,1084700,11.1713216229485,11.1860530360777,11.0534703179152,11.0534703179152,2208953.05254732,0.0,1.0
2012-07-16,23.15,23.19,22.8,22.88,1829300,11.3677404646707,11.3873823488429,11.1958739781638,11.2351577465082,3725304.52569817,0.0,1.0
2012-07-17,23.46,23.54,23.07,23.21,1690200,11.5199650670054,11.5592488353498,11.3284566963263,11.397203290929,3442032.31254307,0.0,1.0
2012-07-18,23.2,24.7,23.1,23.39,1992700,11.392292819886,12.1288634763441,11.3431881094554,11.485591769704,4058062.82641378,0.0,1.0
2012-07-19,23.08,23.31,22.99,23.31,1958300,11.3333671673693,11.4463080013596,11.2891729279818,11.4463080013596,3988008.44731577,0.0,1.0
2012-07-20,23.02,23.11,22.9,22.96,1177500,11.303904341111,11.3480985804985,11.2449786885944,11.2744415148527,2397936.95895129,0.0,1.0
2012-07-23,22.96,23.01,22.75,22.9,1248000,11.2744415148527,11.298993870068,11.1713216229485,11.2449786885944,2541507.70681206,0.0,1.0
2012-07-24,22.58,22.74,22.44,22.57,1551400,11.2744415148527,11.3543312687223,11.2045379802167,11.2694484052358,3107081.7968102,0.38,1.0
2012-07-25,22.58,22.75,22.51,22.71,1077700,11.2744415148527,11.3593243783392,11.2394897475347,11.3393519398718,2158374.40532574,0.0,1.0
2012-07-26,22.61,22.94,22.51,22.78,1300200,11.2894208437032,11.4541934610594,11.2394897475347,11.3743037071897,2603988.49568947,0.0,1.0
2012-07-27,22.83,22.92,22.69,22.71,1155600,11.399269255274,11.4442072418257,11.3293657206381,11.3393519398718,2314389.40595196,0.0,1.0
2012-07-30,22.88,23.02,22.77,22.85,1100600,11.4242348033583,11.4941383379942,11.3693105975729,11.4092554745077,2204237.60833395,0.0,1.0
2012-07-31,22.75,23.02,22.72,22.85,1840800,11.3593243783392,11.4941383379942,11.3443450494886,11.4092554745077,3686680.52827653,0.0,1.0
2012-08-01,22.73,22.99,22.7,22.87,1416600,11.3493381591055,11.4791590091436,11.3343588302549,11.4192416937414,2837109.75464827,0.0,1.0
2012-08-02,22.57,22.59,22.39,22.53,1367300,11.2694484052358,11.2794346244695,11.1795724321325,11.2494759667684,2738373.68878342,0.0,1.0
2012-08-03,22.64,22.81,22.57,22.72,1359000,11.3044001725538,11.3892830360403,11.2694484052358,11.3443450494886,2721750.78114288,0.0,1.0
2012-08-06,22.65,22.8,22.57,22.63,1473500,11.3093932821706,11.3842899264234,11.2694484052358,11.2994070629369,2951066.796184,0.0,1.0
2012-08-07,22.43,22.69,22.39,22.69,1953500,11.1995448705999,11.3293657206381,11.1795724321325,11.3293657206381,3912391.5753956,0.0,1.0
2012-08-08,22.28,22.41,22.22,22.36,1052000,11.1246482263471,11.1895586513662,11.094689568646,11.1645931032819,2106903.47443879,0.0,1.0
2012-08-09,22.21,22.43,22.2,22.28,958900,11.0896964590291,11.1995448705999,11.0847033494123,11.1246482263471,1920446.52247087,0.0,1.0
2012-08-10,22.18,22.37,22.14,22.2,1400300,11.0747171301786,11.1695862128988,11.0547446917112,11.0847033494123,2804464.76735421,0.0,1.0
2012-08-13,22.05,22.3,21.97,22.18,1790900,11.0098067051595,11.1346344455808,10.9698618282247,11.0747171301786,3586742.80643766,0.0,1.0
2012-08-14,21.99,22.18,21.96,22.1,2856100,10.9798480474584,11.0747171301786,10.9648687186078,11.0347722532438,5720082.71230476,0.0,1.0
2012-08-15,22.16,22.2,21.97,21.97,1246200,11.0647309109449,11.0847033494123,10.9698618282247,10.9698618282247,2495839.45802815,0.0,1.0
2012-08-16,22.13,22.18,22.06,22.15,1542000,11.0497515820943,11.0747171301786,11.0147998147764,11.059737801328,3088255.85321731,0.0,1.0
2012-08-17,21.95,22.0,21.87,21.99,951500,10.959875608991,10.9848411570752,10.9199307320562,10.9798480474584,1905626.09879135,0.0,1.0
2012-08-20,21.91,22.01,21.86,21.98,1476500,10.9399031705236,10.9898342666921,10.9149376224393,10.9748549378415,2957075.07605405,0.0,1.0
2012-08-21,21.85,22.06,21.84,21.97,1112100,10.9099445128225,11.0147998147764,10.9049514032056,10.9698618282247,2227269.3478359,0.0,1.0
2012-08-22,21.86,21.87,21.52,21.84,1339600,10.9149376224393,10.9199307320562,10.7451718954663,10.9049514032056,2682897.23798308,0.0,1.0
2012-08-23,21.77,21.91,21.72,21.81,1186400,10.8699996358876,10.9399031705236,10.8450340878034,10.889972074355,2376074.41261805,0.0,1.0
2012-08-24,21.99,22.04,21.72,21.79,1624600,10.9798480474584,11.0048135955427,10.8450340878034,10.8799858551213,3253683.82563997,0.0,1.0
2012-08-27,22.05,22.13,21.99,22.07,1387800,11.0098067051595,11.0497515820943,10.9798480474584,11.0197929243932,2779430.26789558,0.0,1.0
2012-08-28,22.27,22.29,22.01,22.08,1219700,11.1196551167303,11.129641335964,10.9898342666921,11.0247860340101,2442766.31917583,0.0,1.0
2012-08-29,22.18,22.28,22.16,22.26,766600,11.0747171301786,11.1246482263471,11.0647309109449,11.1146620071134,1535315.78279921,0.0,1.0
2012-08-30,22.16,22.2,21.98,22.08,1196900,11.0647309109449,11.0847033494123,10.9748549378415,11.0247860340101,2397103.39216329,0.0,1.0
2012-08-31,22.12,22.26,22.02,22.25,1108300,11.0447584724775,11.1146620071134,10.9948273763089,11.1096688974966,2219658.86000048,0.0,1.0
2012-09-04,22.3,22.36,22.02,22.17,1300100,11.1346344455808,11.1645931032819,10.9948273763089,11.0697240205617,2603788.21969379,0.0,1.0
2012-09-05,22.3,22.48,22.27,22.38,1833600,11.1346344455808,11.2245104186842,11.1196551167303,11.1745793225156,3672260.65658837,0.0,1.0
2012-09-06,22.43,22.51,22.26,22.38,2035600,11.1995448705999,11.2394897475347,11.1146620071134,11.1745793225156,4076818.16783991,0.0,1.0
2012-09-07,22.38,22.5,22.34,22.45,1375200,11.1745793225156,11.2344966379179,11.1546068840482,11.2095310898336,2754195.49244128,0.0,1.0
2012-09-10,22.33,22.41,22.3,22.35,833600,11.1496137744314,11.1895586513662,11.1346344455808,11.1595999936651,1669500.6998975,0.0,1.0
2012-09-11,22.37,22.4,22.27,22.31,806900,11.1695862128988,11.1845655417493,11.1196551167303,11.1396275551977,1616027.00905385,0.0,1.0
2012-09-12,22.4,22.48,22.27,22.36,902100,11.1845655417493,11.2245104186842,11.1196551167303,11.1645931032819,1806689.75693083,0.0,1.0
2012-09-13,22.62,22.7,22.4,22.43,1297400,11.2944139533201,11.3343588302549,11.1845655417493,11.1995448705999,2598380.76781072,0.0,1.0
2012-09-14,22.62,22.78,22.58,22.71,1809200,11.2944139533201,11.3743037071897,11.2744415148527,11.3393519398718,3623393.3136451,0.0,1.0
2012-09-17,22.37,22.73,22.37,22.54,1927900,11.1695862128988,11.3493381591055,11.1695862128988,11.2544690763853,3861120.9205043,0.0,1.0
2012-09-18,22.27,22.43,22.22,22.3,2174300,11.1196551167303,11.1995448705999,11.094689568646,11.1346344455808,4354600.97383292,0.0,1.0
2012-09-19,22.28,22.37,22.26,22.27,1136200,11.1246482263471,11.1695862128988,11.1146620071134,11.1196551167303,2275535.86279216,0.0,1.0
2012-09-20,22.19,22.29,22.1,22.24,2125600,11.0797102397954,11.129641335964,11.0347722532438,11.1046757878797,4257066.56394211,0.0,1.0
2012-09-21,22.3,22.33,22.11,22.31,2527100,11.1346344455808,11.1496137744314,11.0397653628606,11.1396275551977,5061174.68655348,0.0,1.0
2012-09-24,22.3,22.49,22.18,22.23,1315300,11.1346344455808,11.229503528301,11.0747171301786,11.0996826782628,2634230.17103549,0.0,1.0
2012-09-25,21.89,22.44,21.89,22.29,1731000,10.9299169512899,11.2045379802167,10.9299169512899,11.129641335964,3466777.48503187,0.0,1.0
2012-09-26,21.71,22.0,21.7,21.85,2127100,10.8400409781865,10.9848411570752,10.8350478685697,10.9099445128225,4260070.70387714,0.0,1.0
2012-09-27,21.72,21.84,21.67,21.73,1426400,10.8450340878034,10.9049514032056,10.8200685397191,10.8500271974202,2856736.80222384,0.0,1.0
2012-09-28,21.78,21.92,21.6,21.7,1559600,10.8749927455045,10.9448962801404,10.7851167724011,10.8350478685697,3123504.42845506,0.0,1.0
2012-10-01,21.67,21.86,21.43,21.83,1998900,10.8200685397191,10.9149376224393,10.7002339089147,10.8999582935888,4003316.87742937,0.0,1.0
2012-10-02,22.11,22.11,21.67,21.74,1492500,11.0397653628606,11.0397653628606,10.8200685397191,10.8550203070371,2989119.23536112,0.0,1.0
2012-10-03,21.98,22.24,21.95,22.16,1612400,10.9748549378415,11.1046757878797,10.959875608991,11.0647309109449,3229250.15416836,0.0,1.0
2012-10-04,22.01,22.26,21.96,22.08,1760900,10.9898342666921,11.1146620071134,10.9648687186078,11.0247860340101,3526660.00773694,0.0,1.0
2012-10-05,21.97,22.13,21.97,22.05,1156400,10.9698618282247,11.0497515820943,10.9698618282247,11.0098067051595,2315991.61391731,0.0,1.0
2012-10-08,22.02,22.09,21.83,21.96,785900,10.9948273763089,11.0297791436269,10.8999582935888,10.9648687186078,1573969.04996335,0.0,1.0
2012-10-09,21.9,22.1,21.89,22.03,1060100,10.9349100609067,11.0347722532438,10.9299169512899,10.9998204859258,2123125.83008798,0.0,1.0
2012-10-10,22.11,22.11,21.85,21.9,1043100,11.0397653628606,11.0397653628606,10.9099445128225,10.9349100609067,2089078.91082424,0.0,1.0
2012-10-11,22.13,22.25,22.07,22.21,1151300,11.0497515820943,11.1096688974966,11.0197929243932,11.0896964590291,2305777.53813819,0.0,1.0
2012-10-12,22.0,22.18,21.93,22.15,1191800,10.9848411570752,11.0747171301786,10.9498893897573,11.059737801328,2386889.31638418,0.0,1.0
2012-10-15,22.35,22.35,21.92,22.01,1269500,11.1595999936651,11.1595999936651,10.9448962801404,10.9898342666921,2542503.76501904,0.0,1.0
2012-10-16,22.38,22.43,22.2,22.4,1692800,11.1745793225156,11.1995448705999,11.0847033494123,11.1845655417493,3390272.0546863,0.0,1.0
2012-10-17,22.23,22.31,22.01,22.31,2364700,11.0996826782628,11.1396275551977,10.9898342666921,11.1396275551977,4735926.4695869,0.0,1.0
2012-10-18,22.01,22.05,21.84,21.92,1311600,11.1845655417493,11.2048918762187,11.0981786202547,11.1388312891933,2581085.14740617,0.39,1.0
2012-10-19,21.79,22.13,21.78,21.98,1271400,11.072770702168,11.2455445451573,11.0676891185507,11.1693207908973,2501975.95029903,0.0,1.0
2012-10-22,21.65,21.87,21.6,21.65,1111600,11.0016285315254,11.1134233711067,10.9762206134387,11.0016285315254,2187507.05234575,0.0,1.0
2012-10-23,21.6,21.65,21.29,21.53,1556600,10.9762206134387,11.0016285315254,10.8186915213014,10.9406495281174,3063218.31385517,0.0,1.0
2012-10-24,21.77,21.81,21.51,21.65,1218000,11.0626075349334,11.0829338694027,10.9304863608827,11.0016285315254,2396890.59891788,0.0,1.0
2012-10-25,21.76,21.95,21.53,21.84,1674900,11.057525951316,11.1540760400453,10.9406495281174,11.0981786202547,3296019.7570834,0.0,1.0
2012-10-26,21.66,21.77,21.5,21.7,1739200,11.0067101151427,11.0626075349334,10.9254047772654,11.027036449612,3422555.11464532,0.0,1.0
2012-10-31,21.98,22.01,21.68,21.68,2373300,11.1693207908973,11.1845655417493,11.0168732823774,11.0168732823774,4670394.46503436,0.0,1.0
2012-11-01,22.24,22.29,21.89,21.99,2927500,11.301441964948,11.3268498830347,11.1235865383413,11.1744023745147,5760999.36644674,0.0,1.0
2012-11-02,22.36,22.52,22.29,22.37,2083200,11.362420968356,11.4437263062333,11.3268498830347,11.3675025519733,4099509.43814922,0.0,1.0
2012-11-05,22.39,22.42,22.19,22.34,1271700,11.377665719208,11.39291047006,11.2760340468613,11.3522578011213,2502566.31744161,0.0,1.0
2012-11-06,22.5,22.56,22.36,22.41,1568500,11.4335631389986,11.4640526407026,11.362420968356,11.3878288864426,3086636.21051127,0.0,1.0
2012-11-07,22.49,22.56,22.32,22.38,1844600,11.4284815553813,11.4640526407026,11.3420946338867,11.3725841355906,3629970.77074216,0.0,1.0
2012-11-08,22.22,22.42,22.09,22.42,3229200,11.2912787977133,11.39291047006,11.225218210688,11.39291047006,6354711.92284538,0.0,1.0
2012-11-09,22.3,22.4,22.05,22.2,2192200,11.331931466652,11.3827473028253,11.2048918762187,11.2811156304787,4314009.49995714,0.0,1.0
2012-11-12,22.26,22.35,22.11,22.33,1474600,11.3116051321827,11.3573393847387,11.2353813779227,11.347176217504,2901851.29488039,0.0,1.0
2012-11-13,22.33,22.44,22.15,22.2,1347900,11.347176217504,11.4030736372946,11.255707712392,11.2811156304787,2652519.57165963,0.0,1.0
2012-11-14,22.12,22.41,22.08,22.41,2445500,11.24046296154,11.3878288864426,11.2201366270707,11.3878288864426,4812476.15735115,0.0,1.0
2012-11-15,21.93,22.25,21.83,22.11,1921400,11.1439128728107,11.3065235485653,11.0930970366373,11.2353813779227,3781104.75924534,0.0,1.0
2012-11-16,22.22,22.27,21.9,21.95,1492000,11.2912787977133,11.3166867158,11.1286681219587,11.1540760400453,2936092.58915066,0.0,1.0
2012-11-19,22.36,22.46,22.27,22.35,1452500,11.362420968356,11.4132368045293,11.3166867158,11.3573393847387,2858360.91537622,0.0,1.0
2012-11-20,22.58,22.64,22.28,22.41,1342600,11.4742158079373,11.5047053096413,11.3217682994173,11.3878288864426,2642089.75214053,0.0,1.0
2012-11-21,22.37,22.65,22.32,22.63,1106400,11.3675025519733,11.5097868932586,11.3420946338867,11.499623726024,2177274.02187419,0.0,1.0
2012-11-23,22.5,22.58,22.37,22.46,705600,11.4335631389986,11.4742158079373,11.3675025519733,11.4132368045293,1388543.51937313,0.0,1.0
2012-11-26,22.59,22.72,22.39,22.54,1493000,11.4792973915546,11.54535797858,11.377665719208,11.453889473468,2938060.47962597,0.0,1.0
2012-11-27,22.37,22.57,22.23,22.49,1567400,11.3675025519733,11.46913422432,11.2963603813307,11.4284815553813,3084471.53098843,0.0,1.0
2012-11-28,22.19,22.38,22.11,22.36,1788000,11.2760340468613,11.3725841355906,11.2353813779227,11.362420968356,3518588.16984007,0.0,1.0
2012-11-29,22.13,22.33,21.94,22.27,2156900,11.2455445451573,11.347176217504,11.148994456428,11.3166867158,4244542.966179,0.0,1.0
2012-11-30,22.35,22.45,22.14,22.22,1721200,11.3573393847387,11.408155220912,11.2506261287747,11.2912787977133,3387133.08608987,0.0,1.0
2012-12-03,22.44,22.49,22.32,22.38,1186700,11.4030736372946,11.4284815553813,11.3420946338867,11.3725841355906,2335295.62704095,0.0,1.0
2012-12-04,22.67,22.72,22.4,22.4,1428600,11.5199500604933,11.54535797858,11.3827473028253,11.3827473028253,2811328.3330165,0.0,1.0
2012-12-05,22.63,22.72,22.5,22.69,1434600,11.499623726024,11.54535797858,11.4335631389986,11.530113227728,2823135.67586831,0.0,1.0
2012-12-06,22.78,22.81,22.63,22.64,1168700,11.575847480284,11.591092231136,11.499623726024,11.5047053096413,2299873.59848549,0.0,1.0
2012-12-07,22.9,22.92,22.73,22.73,986100,11.636826483692,11.6469896509266,11.5504395621973,11.5504395621973,1940536.79769534,0.0,1.0
2012-12-10,22.84,22.97,22.82,22.91,1244500,11.606336981988,11.6723975690133,11.5961738147533,11.6419080673093,2449039.69651339,0.0,1.0
2012-12-11,22.88,23.0,22.84,22.91,1295300,11.6266633164573,11.6876423198653,11.606336981988,11.6419080673093,2549008.53265874,0.0,1.0
2012-12-12,22.95,22.97,22.78,22.88,1227400,11.6622344017786,11.6723975690133,11.575847480284,11.6266633164573,2415388.76938574,0.0,1.0
2012-12-13,22.88,22.98,22.8,22.96,1337100,11.6266633164573,11.6774791526306,11.5860106475186,11.6673159853959,2631266.35452636,0.0,1.0
2012-12-14,22.88,22.9,22.8,22.82,1018700,11.6266633164573,11.636826483692,11.5860106475186,11.5961738147533,2004690.02719019,0.0,1.0
2012-12-17,22.83,23.0,22.8,22.89,1185200,11.6012553983706,11.6876423198653,11.5860106475186,11.6317449000746,2332343.79132799,0.0,1.0
2012-12-18,23.23,23.24,22.83,22.84,2287900,11.8045187430639,11.8096003266813,11.6012553983706,11.606336981988,4502336.61844356,0.0,1.0
2012-12-19,23.13,23.34,23.12,23.19,1089500,11.7537029068906,11.8604161628546,11.7486213232733,11.7841924085946,2144016.67284158,0.0,1.0
2012-12-20,23.52,23.53,23.1,23.17,888100,11.9518846679666,11.9569662515839,11.7384581560386,11.7740292413599,1747683.53111574,0.0,1.0
2012-12-21,23.56,23.64,23.29,23.32,2088800,11.9722110024359,12.0128636713746,11.8350082447679,11.8502529956199,4110529.62481092,0.0,1.0
2012-12-24,23.7,23.76,23.5,23.55,633100,12.0433531730786,12.0738426747826,11.9417215007319,11.9671294188186,1245871.45991372,0.0,1.0
2012-12-26,23.5,23.76,23.48,23.7,888200,11.9417215007319,12.0738426747826,11.9315583334973,12.0433531730786,1747880.32016328,0.0,1.0
2012-12-27,23.61,23.67,23.37,23.52,756200,11.9976189205226,12.0281084222266,11.8756609137066,11.9518846679666,1488118.7774234,0.0,1.0
2012-12-28,23.5,23.73,23.48,23.5,772400,11.9417215007319,12.0585979239306,11.9315583334973,11.9417215007319,1519998.6031233,0.0,1.0
2012-12-31,23.64,23.66,23.43,23.47,1044300,12.0128636713746,12.0230268386092,11.9061504154106,11.9264767498799,2055068.02335792,0.0,1.0
2013-01-02,23.99,24.0,23.76,23.97,1496500,12.1907190979812,12.1958006815986,12.0738426747826,12.1805559307466,2944948.09628952,0.0,1.0
2013-01-03,24.21,24.23,23.95,24.0,1453200,12.3025139375625,12.3126771047972,12.1703927635119,12.1958006815986,2859738.43870894,0.0,1.0
2013-01-04,24.37,24.37,24.12,24.25,821200,12.3838192754399,12.3838192754399,12.2567796850065,12.3228402720319,1616031.65831804,0.0,1.0
2013-01-07,24.5,24.51,24.35,24.36,1166000,12.4498798624652,12.4549614460825,12.3736561082052,12.3787376918225,2294560.29420218,0.0,1.0
2013-01-08,24.04,24.42,23.99,24.1,1613400,12.2161270160679,12.4092271935265,12.1907190979812,12.2466165177719,3174994.49285232,0.0,1.0
2013-01-09,24.29,24.29,24.04,24.14,990300,12.3431666065012,12.3431666065012,12.2161270160679,12.2669428522412,1948801.93769162,0.0,1.0
2013-01-10,24.21,24.41,24.12,24.31,942000,12.3025139375625,12.4041456099092,12.2567796850065,12.3533297737359,1853752.82773453,0.0,1.0
2013-01-11,24.37,24.37,23.98,24.05,1273600,12.3838192754399,12.3838192754399,12.1856375143639,12.2212085996852,2506305.30934468,0.0,1.0
2013-01-14,24.55,24.57,24.3,24.34,837600,12.4752877805519,12.4854509477865,12.3482481901185,12.3685745245879,1648305.06211299,0.0,1.0
2013-01-15,24.5,24.6,24.36,24.56,896600,12.4498798624652,12.5006956986385,12.3787376918225,12.4803693641692,1764410.60015581,0.0,1.0
2013-01-16,24.46,24.49,24.23,24.35,1251300,12.4295535279959,12.4447982788479,12.3126771047972,12.3736561082052,2462421.35174544,0.0,1.0
2013-01-17,24.29,24.43,24.15,24.35,1422600,12.5413483675772,12.6136327962087,12.4690639389456,12.5723274084193,2755282.20628445,0.39,1.0
2013-01-18,24.54,24.55,24.31,24.34,1551300,12.6704277044193,12.6755908778929,12.5516747145245,12.5671642349456,3004547.50921486,0.0,1.0
2013-01-22,24.66,24.66,24.47,24.53,1007800,12.7323857861035,12.7323857861035,12.6342854901035,12.6652645309456,1951900.32861905,0.0,1.0
2013-01-23,23.84,24.04,23.79,23.99,12204100,12.3090055612614,12.4122690307351,12.283189693893,12.3864531633667,23636819.6075609,0.0,1.0
2013-01-24,24.05,24.06,23.83,23.84,2340400,12.4174322042088,12.4225953776825,12.3038423877877,12.3090055612614,4532871.13425286,0.0,1.0
2013-01-25,24.31,24.32,24.05,24.08,2048000,12.5516747145245,12.5568378879982,12.4174322042088,12.4329217246298,3966552.76147236,0.0,1.0
2013-01-28,24.24,24.36,24.2,24.25,1293800,12.5155325002088,12.577490581893,12.494879806314,12.5206956736824,2505823.22401998,0.0,1.0
2013-01-29,24.26,24.46,24.18,24.3,1635300,12.5258588471561,12.6291223166298,12.4845534593667,12.5465115410509,3167238.14982214,0.0,1.0
2013-01-30,24.21,24.3,24.05,24.22,2303400,12.5000429797877,12.5465115410509,12.4174322042088,12.5052061532614,4461209.78065206,0.0,1.0
2013-01-31,24.09,24.29,24.01,24.25,2089000,12.4380848981035,12.5413483675772,12.396779510314,12.5206956736824,4045961.28843542,0.0,1.0
2013-02-01,24.52,24.55,24.06,24.29,2257300,12.6601013574719,12.6755908778929,12.4225953776825,12.5413483675772,4371923.60765212,0.0,1.0
2013-02-04,24.47,24.67,24.39,24.5,1531200,12.6342854901035,12.7375489595772,12.592980102314,12.6497750105245,2965617.96306956,0.0,1.0
2013-02-05,24.39,24.54,24.32,24.47,2082900,12.592980102314,12.6704277044193,12.5568378879982,12.6342854901035,4034146.84905799,0.0,1.0
2013-02-06,24.57,24.59,24.28,24.28,1788100,12.6859172248403,12.6962435717877,12.5361851941035,12.5361851941035,3463180.17226012,0.0,1.0
2013-02-07,24.42,24.66,24.42,24.57,1544100,12.6084696227351,12.7323857861035,12.6084696227351,12.6859172248403,2990602.59716281,0.0,1.0
2013-02-08,24.4,24.58,24.08,24.45,2009000,12.5981432757877,12.691080398314,12.4329217246298,12.6239591431561,3891017.8211904,0.0,1.0
2013-02-11,24.48,24.61,24.37,24.46,1241500,12.6394486635772,12.706569918735,12.5826537553666,12.6291223166298,2404528.93230855,0.0,1.0
2013-02-12,24.54,24.67,24.44,24.56,1723600,12.6704277044193,12.7375489595772,12.6187959696824,12.6807540513666,3338257.00179381,0.0,1.0
2013-02-13,24.51,24.68,24.45,24.61,1577000,12.6549381839982,12.7427121330508,12.6239591431561,12.706569918735,3054323.09806734,0.0,1.0
2013-02-14,24.72,24.74,24.46,24.47,2115200,12.7633648269456,12.7736911738929,12.6291223166298,12.6342854901035,4096705.27395815,0.0,1.0
2013-02-15,25.18,25.21,24.51,24.51,3434300,13.000870806735,13.0163603271561,12.6549381839982,12.6549381839982,6651529.36949439,0.0,1.0
2013-02-19,24.93,25.11,24.58,25.03,5105600,12.8717914698929,12.9647285924192,12.691080398314,12.9234232046298,9888492.07957679,0.0,1.0
2013-02-20,24.77,25.19,24.77,24.99,4188600,12.789180694314,13.0060339802087,12.789180694314,12.902770510735,8112452.58628079,0.0,1.0
2013-02-21,24.53,24.99,24.52,24.8,4622000,12.6652645309456,12.902770510735,12.6601013574719,12.804670214735,8951858.82008065,0.0,1.0
2013-02-22,24.96,24.97,24.6525,24.71,4006099,12.887280990314,12.8924441637877,12.7285134059982,12.7582016534719,7758985.86483476,0.0,1.0
2013-02-25,24.58,25.1,24.57,25.04,2787918,12.691080398314,12.9595654189455,12.6859172248403,12.9285863781034,5399621.0164348,0.0,1.0
2013-02-26,24.99,25.05,24.61,24.65,2852300,12.902770510735,12.9337495515771,12.706569918735,12.7272226126298,5524315.64528691,0.0,1.0
2013-02-27,25.29,25.47,25.0,25.0,2362900,13.0576657149455,13.1506028374718,12.9079336842087,12.9079336842087,4576448.98441554,0.0,1.0
2013-02-28,25.09,25.38,25.05,25.26,2540000,12.9544022454719,13.1041342762087,12.9337495515771,13.0421761945245,4919455.08502917,0.0,1.0
2013-03-01,25.15,25.21,24.81,25.07,1672300,12.985381286314,13.0163603271561,12.8098333882087,12.9440758985245,3238899.50342294,0.0,1.0
2013-03-04,25.27,25.47,25.1,25.15,1628600,13.0473393679982,13.1506028374718,12.9595654189455,12.985381286314,3154261.63444036,0.0,1.0
2013-03-05,25.51,25.55,25.22,25.34,1254300,13.1712555313666,13.1919082252613,13.0215235006297,13.0834815823139,2429319.88706775,0.0,1.0
2013-03-06,25.39,25.51,25.21,25.5,1165900,13.1092974496824,13.1712555313666,13.0163603271561,13.1660923578929,2258107.35576201,0.0,1.0
2013-03-07,25.31,25.55,25.22,25.45,1202600,13.0679920618929,13.1919082252613,13.0215235006297,13.1402764905245,2329187.67136067,0.0,1.0
2013-03-08,25.18,25.39,24.96,25.31,1563900,13.000870806735,13.1092974496824,12.887280990314,13.0679920618929,3028951.10530596,0.0,1.0
2013-03-11,25.28,25.31,25.06,25.18,921100,13.0525025414718,13.0679920618929,12.9389127250508,13.000870806735,1783980.34599228,0.0,1.0
2013-03-12,25.22,25.28,25.12,25.26,897800,13.0215235006297,13.0525025414718,12.9698917658929,13.0421761945245,1738853.06115717,0.0,1.0
2013-03-13,25.21,25.31,25.07,25.2,1021400,13.0163603271561,13.0679920618929,12.9440758985245,13.0111971536824,1978240.71805071,0.0,1.0
2013-03-14,25.45,25.49,25.2,25.27,1139400,13.1402764905245,13.1609291844192,13.0111971536824,13.0473393679982,2206782.3322371,0.0,1.0
2013-03-15,25.62,25.64,25.27,25.44,2324700,13.2280504395771,13.2383767865244,13.0473393679982,13.1351133170508,4502463.47880603,0.0,1.0
2013-03-18,25.66,25.72,25.41,25.44,2067500,13.2487031334718,13.2796821743139,13.1196237966297,13.1351133170508,4004320.23161333,0.0,1.0
2013-03-19,25.76,25.83,25.6,25.62,2330100,13.3003348682086,13.3364770825244,13.2177240926297,13.2280504395771,4512922.1628451,0.0,1.0
2013-03-20,26.01,26.01,25.8,25.84,1774800,13.4294142050507,13.4294142050507,13.3209875621034,13.3416402559981,3437420.82083064,0.0,1.0
2013-03-21,26.1,26.22,25.92,25.95,1644200,13.4758827663139,13.5378408479981,13.3829456437876,13.3984351642086,3184475.61055314,0.0,1.0
2013-03-22,26.04,26.28,25.97,26.16,1024300,13.4449037254718,13.5688198888402,13.408761511156,13.506861807156,1983857.41873834,0.0,1.0
2013-03-25,26.13,26.2,25.99,26.13,1354000,13.4913722867349,13.5275145010507,13.4190878581034,13.4913722867349,2622418.18312186,0.0,1.0
2013-03-26,26.33,26.33,26.19,26.19,1370700,13.5946357562086,13.5946357562086,13.522351327577,13.522351327577,2654762.63190925,0.0,1.0
2013-03-27,26.51,26.51,26.16,26.27,1164000,13.6875728787349,13.6875728787349,13.506861807156,13.5636567153665,2254427.44841495,0.0,1.0
2013-03-28,26.83,26.86,26.41,26.54,1501300,13.8527944298928,13.8682839503138,13.6359411439981,13.703062399156,2907707.84218673,0.0,1.0
2013-04-01,26.99,27.0,26.8,26.89,1276800,13.9354052054717,13.9405683789454,13.8373049094717,13.8837734707349,2472897.73723042,0.0,1.0
2013-04-02,26.77,27.09,26.66,27.02,1644100,13.8218153890507,13.9870369402086,13.7650204808402,13.9508947258928,3184281.93121908,0.0,1.0
2013-04-03,26.67,26.85,26.57,26.8,1110100,13.7701836543138,13.8631207768401,13.718551919577,13.8373049094717,2150034.28735863,0.0,1.0
2013-04-04,27.12,27.14,26.67,26.7,1124400,14.0025264606296,14.012852807577,13.7701836543138,13.7856731747349,2177730.43212867,0.0,1.0
2013-04-05,27.21,27.22,26.72,26.84,1510700,14.0489950218928,14.0541581953664,13.7959995216823,13.8579576033665,2925913.69958802,0.0,1.0
2013-04-08,27.37,27.38,27.04,27.25,1002900,14.1316057974717,14.1367689709454,13.9612210728401,14.0696477157875,1942410.0412503,0.0,1.0
2013-04-09,27.7,27.94,27.17,27.36,2599200,14.3019905221032,14.4259066854716,14.028342327998,14.126442623998,5034113.25079051,0.0,1.0
2013-04-10,27.82,27.83,27.55,27.69,1213700,14.3639486037874,14.3691117772611,14.224542919998,14.2968273486296,2350686.07744092,0.0,1.0
2013-04-11,27.57,27.92,27.51,27.77,1278600,14.2348692669454,14.4155803385243,14.2038902261033,14.338132736419,2476383.96524342,0.0,1.0
2013-04-12,27.94,27.94,27.49,27.55,1315600,14.4259066854716,14.4259066854716,14.1935638791559,14.224542919998,2548045.31884426,0.0,1.0
2013-04-15,26.9,27.67,26.9,27.33,2168700,14.0903004096822,14.493628711372,14.0903004096822,14.3155356950415,4140297.10536993,0.39,1.0
2013-04-16,27.77,27.77,26.91,27.05,1669100,14.5460090102928,14.5460090102928,14.0955384395743,14.1688708580633,3186503.3884691,0.0,1.0
2013-04-17,27.3,27.67,27.0,27.51,2539900,14.2998216053652,14.493628711372,14.142680708603,14.4098202330988,4848960.49150602,0.0,1.0
2013-04-18,27.5,27.56,27.09,27.39,1958400,14.4045822032067,14.4360103825592,14.1898229776316,14.3469638743939,3738810.27858002,0.0,1.0
2013-04-19,28.08,28.09,27.46,27.57,1302500,14.7083879369471,14.7136259668392,14.3836300836384,14.4412484124513,2486621.9300707,0.0,1.0
2013-04-22,28.24,28.26,27.83,28.15,1428300,14.7921964152203,14.8026724750044,14.5774371896452,14.7450541461916,2726788.56254893,0.0,1.0
2013-04-23,28.23,28.46,28.17,28.36,1403400,14.7869583853282,14.9074330728459,14.7555302059758,14.8550527739252,2679251.60588194,0.0,1.0
2013-04-24,28.5,28.54,28.21,28.23,1481600,14.9283851924142,14.9493373119825,14.7764823255441,14.7869583853282,2828544.37742247,0.0,1.0
2013-04-25,28.56,28.72,28.4,28.55,1694000,14.9598133717667,15.0436218500399,14.8760048934935,14.9545753418746,3234040.3451361,0.0,1.0
2013-04-26,28.59,28.76,28.52,28.57,1604000,14.9755274614429,15.0645739696082,14.9388612521984,14.9650514016588,3062220.01983371,0.0,1.0
2013-04-29,28.21,28.5,27.79,28.5,2213100,14.7764823255441,14.9283851924142,14.5564850700769,14.9283851924142,4225061.79918576,0.0,1.0
2013-04-30,28.43,28.45,28.05,28.2,1524200,14.8917189831697,14.9021950429539,14.6926738472709,14.771244295652,2909872.66473226,0.0,1.0
2013-05-01,28.25,28.64,28.2,28.39,1470800,14.7974344451124,15.0017176109033,14.771244295652,14.8707668636014,2807925.93838617,0.0,1.0
2013-05-02,28.78,28.88,28.3,28.34,1554300,15.0750500293924,15.1274303283131,14.8236245945727,14.844576714141,2967337.01797227,0.0,1.0
2013-05-03,28.97,29.09,28.68,28.9,1237600,15.1745725973418,15.2374289560467,15.0226697304716,15.1379063880973,2362720.38438042,0.0,1.0
2013-05-06,28.9,29.06,28.86,29.05,1521300,15.1379063880973,15.2217148663705,15.116954268529,15.2164768364784,2904336.23202806,0.0,1.0
2013-05-07,29.14,29.14,28.83,28.88,1095200,15.2636191055071,15.2636191055071,15.1012401788527,15.1274303283131,2090862.44745752,0.0,1.0
2013-05-08,28.98,29.21,28.79,29.05,1352200,15.1798106272339,15.3002853147516,15.0802880592844,15.2164768364784,2581504.93193213,0.0,1.0
2013-05-09,28.64,29.01,28.59,28.95,1180800,15.0017176109033,15.1955247169101,14.9755274614429,15.1640965375576,2254282.66796736,0.0,1.0
2013-05-10,28.79,28.82,28.56,28.67,1205900,15.0802880592844,15.0960021489607,14.9598133717667,15.0174317005795,2302201.44757947,0.0,1.0
2013-05-13,29.11,29.21,28.81,28.84,1450300,15.2479050158308,15.3002853147516,15.0907641190686,15.1064782087448,2768789.08651174,0.0,1.0
2013-05-14,29.28,29.28,28.95,29.05,1175600,15.3369515239961,15.3369515239961,15.1640965375576,15.2164768364784,2244355.27139433,0.0,1.0
2013-05-15,29.51,29.53,29.09,29.26,1572100,15.4574262115138,15.467902271298,15.2374289560467,15.326475464212,3001319.26008765,0.0,1.0
2013-05-16,29.31,29.67,29.23,29.52,1410500,15.3526656136723,15.541234689787,15.3107613745357,15.4626642414059,2692806.32043358,0.0,1.0
2013-05-17,29.38,29.53,29.26,29.44,1135600,15.3893318229169,15.467902271298,15.326475464212,15.4207600022693,2167990.68237104,0.0,1.0
2013-05-20,29.49,29.53,29.29,29.38,1293000,15.4469501517297,15.467902271298,15.3421895538882,15.3893318229169,2468485.34017767,0.0,1.0
2013-05-21,29.67,29.73,29.46,29.6,1216600,15.541234689787,15.5726628691395,15.4312360620535,15.5045684805425,2322628.9751432,0.0,1.0
2013-05-22,28.83,29.99,28.63,29.71,1671000,15.1012401788527,15.7088516463334,14.9964795810112,15.5621868093553,3190130.70644772,0.0,1.0
2013-05-23,28.21,28.53,27.68,28.53,2036300,14.7764823255441,14.9440992820905,14.4988667412641,14.9440992820905,3887530.31570285,0.0,1.0
2013-05-24,27.88,28.12,27.71,28.03,991300,14.6036273391056,14.7293400565154,14.5145808309403,14.6821977874867,1892505.42746955,0.0,1.0
2013-05-28,27.44,28.34,27.32,28.17,1257500,14.3731540238543,14.844576714141,14.3102976651494,14.7555302059758,2400711.7674195,0.0,1.0
2013-05-29,26.4,27.25,25.65,27.15,3110900,13.8283989150785,14.2736314559049,13.4355466731728,14.2212511569841,5939064.99981338,0.0,1.0
2013-05-30,26.34,26.69,26.22,26.4,1522800,13.796970735726,13.9803017819486,13.7341143770211,13.8283989150785,2907199.90411644,0.0,1.0
2013-05-31,25.85,26.54,25.84,26.22,1890300,13.5403072710143,13.9017313335675,13.5350692411223,13.7341143770211,3608799.56576787,0.0,1.0
2013-06-03,26.22,26.34,25.58,25.9,2348600,13.7341143770211,13.796970735726,13.3988804639283,13.5664974204747,4483746.84450215,0.0,1.0
2013-06-04,26.23,26.91,26.16,26.28,3394600,13.7393524069132,14.0955384395743,13.7026861976687,13.7655425563736,6480680.84746103,0.0,1.0
2013-06-05,26.07,26.32,26.0,26.13,1911200,13.65554392864,13.7864946759419,13.6188777193955,13.6869721079924,3648700.06353253,0.0,1.0
2013-06-06,27.0,27.0,25.98,26.04,2702800,14.142680708603,14.142680708603,13.6084016596113,13.6398298389638,5159955.28030332,0.0,1.0
2013-06-07,26.5,27.02,26.11,27.0,1478500,13.8807792139992,14.1531567683871,13.6764960482083,14.142680708603,2822626.12177316,0.0,1.0
2013-06-10,26.18,26.59,26.11,26.57,886800,13.7131622574528,13.9279214830279,13.6764960482083,13.9174454232437,1693002.93864622,0.0,1.0
2013-06-11,26.01,26.2,25.76,26.0,1202900,13.6241157492875,13.723638317237,13.4931650019857,13.6188777193955,2296474.10340273,0.0,1.0
2013-06-12,25.34,26.13,25.27,26.07,1862200,13.2731677465185,13.6869721079924,13.236501537274,13.65554392864,3555153.44197901,0.0,1.0
2013-06-13,25.98,26.06,25.22,25.28,1484800,13.6084016596113,13.6503058987479,13.2103113878136,13.241739567166,2834653.54454432,0.0,1.0
2013-06-14,26.12,26.34,25.83,25.95,1269000,13.6817340781004,13.796970735726,13.5298312112302,13.5926875699351,2422666.58676369,0.0,1.0
2013-06-17,26.12,26.47,25.91,26.18,982600,13.6817340781004,13.865065124323,13.5717354503668,13.7131622574528,1875896.12935698,0.0,1.0
2013-06-18,26.28,26.51,26.03,26.18,1205600,13.7655425563736,13.8860172438913,13.6345918090717,13.7131622574528,2301628.71316179,0.0,1.0
2013-06-19,25.27,26.36,25.16,26.33,1383000,13.236501537274,13.8074467955102,13.1788832084611,13.7917327058339,2640305.66548005,0.0,1.0
2013-06-20,24.38,25.14,24.25,25.14,2406100,12.7703168768793,13.168407148677,12.7022224882823,13.168407148677,4593520.94122311,0.0,1.0
2013-06-21,24.75,25.01,24.22,24.52,3022400,12.9641239828861,13.10031276008,12.6865083986061,12.8436492953683,5770108.34659936,0.0,1.0
2013-06-24,24.73,25.29,24.14,24.5,1935200,12.9536479231019,13.2469775970581,12.6446041594695,12.8331732355842,3694518.81694651,0.0,1.0
2013-06-25,25.25,25.45,24.67,24.94,1242000,13.2260254774898,13.3307860753313,12.9222197437495,13.0636465508355,2371120.48917299,0.0,1.0
2013-06-26,25.78,25.85,25.41,25.44,2061600,13.5036410617698,13.5403072710143,13.309833955763,13.3255480454392,3935830.91826008,0.0,1.0
2013-06-27,25.94,26.05,25.74,25.96,2204300,13.587449540043,13.6450678688558,13.4826889422015,13.5979255998272,4208261.58960065,0.0,1.0
2013-06-28,25.93,26.2,25.78,25.94,2001600,13.5822115101509,13.723638317237,13.5036410617698,13.587449540043,3821284.03472516,0.0,1.0
2013-07-01,25.81,26.17,25.73,26.0,1089500,13.519355151446,13.7079242275607,13.4774509123094,13.6188777193955,2079980.49352172,0.0,1.0
2013-07-02,26.36,26.4,25.52,25.73,2558600,13.8074467955102,13.8283989150785,13.3674522845758,13.4774509123094,4884660.93687438,0.0,1.0
2013-07-03,26.15,26.34,25.89,26.3,932700,13.6974481677766,13.796970735726,13.5612593905826,13.7760186161577,1780631.30455043,0.0,1.0
2013-07-05,26.13,26.35,25.32,26.2,1290000,13.6869721079924,13.8022087656181,13.2626916867343,13.723638317237,2462757.99600093,0.0,1.0
2013-07-08,26.03,26.34,25.96,26.12,1083100,13.6345918090717,13.796970735726,13.5979255998272,13.6817340781004,2067762.15927798,0.0,1.0
2013-07-09,26.26,26.33,26.13,26.15,1803800,13.7550664965894,13.7917327058339,13.6869721079924,13.6974481677766,3443661.14200502,0.0,1.0
2013-07-10,26.31,26.44,26.17,26.32,1592100,13.7812566460498,13.8493510346468,13.7079242275607,13.7864946759419,3039501.55459928,0.0,1.0
2013-07-11,27.25,27.27,26.75,26.75,1197600,14.2736314559049,14.284107515689,14.0117299613011,14.0117299613011,2286355.79535713,0.0,1.0
2013-07-12,27.12,27.42,26.94,27.31,807000,14.2055370673079,14.3626779640701,14.1112525292505,14.3050596352573,1540655.58354476,0.0,1.0
2013-07-15,26.73,27.1,26.64,26.87,866200,14.2055370673079,14.4021718864214,14.1577069761722,14.2799394312968,1629894.44822081,0.39,1.0
2013-07-16,26.7,26.99,26.67,26.76,933400,14.189593703596,14.3437128861444,14.1736503398841,14.2214804310198,1756342.04337255,0.0,1.0
2013-07-17,26.77,26.94,26.71,26.85,1052400,14.2267948855904,14.3171406132912,14.1949081581666,14.2693105221555,1980259.65978709,0.0,1.0
2013-07-18,26.94,27.1,26.73,26.77,869200,14.3171406132912,14.4021718864214,14.2055370673079,14.2267948855904,1635539.43014723,0.0,1.0
2013-07-19,27.09,27.1,26.87,26.97,625200,14.3968574318507,14.4021718864214,14.2799394312968,14.3330839770031,1176414.23346531,0.0,1.0
2013-07-22,27.0,27.1,26.94,27.1,599200,14.349027340715,14.4021718864214,14.3171406132912,14.4021718864214,1127491.05676969,0.0,1.0
2013-07-23,26.94,27.09,26.84,27.01,808300,14.3171406132912,14.3968574318507,14.2639960675849,14.3543417952857,1520946.29704096,0.0,1.0
2013-07-24,26.35,27.0,26.2,26.95,961900,14.0035877936237,14.349027340715,13.9238709750642,14.3224550678618,1809969.37167352,0.0,1.0
2013-07-25,26.58,26.59,26.24,26.34,885500,14.1258202487483,14.131134703319,13.9451287933467,13.9982733390531,1666210.4986141,0.0,1.0
2013-07-26,26.67,26.7,26.39,26.49,661200,14.1736503398841,14.189593703596,14.0248456119063,14.0779901576126,1244154.01658231,0.0,1.0
2013-07-29,26.4,26.77,26.38,26.54,768700,14.0301600664769,14.2267948855904,14.0195311573356,14.1045624304658,1446432.53561226,0.0,1.0
2013-07-30,25.78,26.68,25.66,26.55,1358900,13.7006638830975,14.1789647944547,13.6368904282499,14.1098768850364,2556988.6466027,0.0,1.0
2013-07-31,25.15,25.88,24.91,25.78,1937200,13.3658532451475,13.7538084288039,13.2383063354523,13.7006638830975,3645152.99595169,0.0,1.0
2013-08-01,24.81,25.47,24.81,25.35,2201700,13.1851617897459,13.5359157914078,13.1851617897459,13.4721423365602,4142852.23579746,0.0,1.0
2013-08-02,24.83,25.11,24.8,24.81,1023200,13.1957906988872,13.344595426865,13.1798473351753,13.1851617897459,1925315.16903663,0.0,1.0
2013-08-05,24.85,25.0,24.75,24.8,955200,13.2064196080285,13.286136426588,13.1532750623221,13.1798473351753,1797362.24537117,0.0,1.0
2013-08-06,24.65,24.99,24.61,24.78,816000,13.1001305166158,13.2808219720173,13.0788726983332,13.169218426034,1535435.08398542,0.0,1.0
2013-08-07,24.7,24.71,24.41,24.6,885900,13.1267027894689,13.1320172440396,12.9725836069205,13.0735582437626,1666963.16287095,0.0,1.0
2013-08-08,24.55,24.86,24.47,24.73,777100,13.0469859709094,13.2117340625991,13.0044703343443,13.1426461531808,1462238.48500622,0.0,1.0
2013-08-09,24.81,24.97,24.41,24.43,1254100,13.1851617897459,13.2701930628761,12.9725836069205,12.9832125160618,2359790.61130653,0.0,1.0
2013-08-12,24.54,24.81,24.51,24.81,768300,13.0416715163388,13.1851617897459,13.0257281526269,13.1851617897459,1445679.8713554,0.0,1.0
2013-08-13,24.05,24.58,24.02,24.58,873600,12.7812632423776,13.0629293346213,12.7653198786657,13.0629293346213,1643818.73697264,0.0,1.0
2013-08-14,24.1,24.19,24.02,24.1,541800,12.8078355152308,12.8556656063665,12.7653198786657,12.8078355152308,1019483.73591092,0.0,1.0
2013-08-15,23.4,24.0,23.39,23.98,1259900,12.4358236952864,12.7546909695245,12.4305092407157,12.7440620603832,2370704.24303093,0.0,1.0
2013-08-16,22.48,23.39,22.47,23.33,1903100,11.9468938747879,12.4305092407157,11.9415794202173,12.3986225132919,3580988.36805475,0.0,1.0
2013-08-19,22.19,22.57,22.15,22.52,2140500,11.7927746922395,11.9947239659236,11.771516873957,11.9681516930705,4027694.60449854,0.0,1.0
2013-08-20,22.79,22.89,22.21,22.26,1733800,12.1116419664776,12.164786512184,11.8034036013808,11.8299758742339,3262423.22134061,0.0,1.0
2013-08-21,22.79,23.18,22.36,22.76,1790800,12.1116419664776,12.3189056947324,11.8831204199403,12.0956986027657,3369677.87794254,0.0,1.0
2013-08-22,22.73,22.84,22.51,22.77,1425200,12.0797552390538,12.1382142393308,11.9628372384998,12.1010130573363,2681742.74717651,0.0,1.0
2013-08-23,22.96,22.99,22.59,22.75,1337000,12.2019876941784,12.2179310578903,12.0053528750649,12.0903841481951,2515780.27853985,0.0,1.0
2013-08-26,22.95,23.07,22.78,23.03,1540500,12.1966732396078,12.2604466944554,12.106327511907,12.2391888761729,2898698.21921513,0.0,1.0
2013-08-27,23.1,23.23,22.78,22.82,2005300,12.2763900581673,12.3454779675856,12.106327511907,12.1275853301895,3773294.08568135,0.0,1.0
2013-08-28,22.96,23.1,22.89,23.1,1385700,12.2019876941784,12.2763900581673,12.164786512184,12.2763900581673,2607417.15181202,0.0,1.0
2013-08-29,22.96,23.02,22.8,22.87,1513200,12.2019876941784,12.2338744216022,12.1169564210482,12.1541576030427,2847328.88368475,0.0,1.0
2013-08-30,22.75,23.14,22.69,23.01,1956200,12.0903841481951,12.2976478764498,12.0584974207713,12.2285599670316,3680904.54815231,0.0,1.0
2013-09-03,22.23,23.02,21.92,23.02,3387800,11.814032510522,12.2338744216022,11.6492844188323,12.2338744216022,6374689.92343855,0.0,1.0
2013-09-04,22.54,22.66,22.08,22.26,1809100,11.9787806022117,12.0425540570594,11.7343156919625,11.8299758742339,3404112.26769369,0.0,1.0
2013-09-05,22.04,22.61,22.04,22.61,1525500,11.71305787368,12.0159817842062,11.71305787368,12.0159817842062,2870473.30958305,0.0,1.0
2013-09-06,22.36,22.55,22.22,22.25,1865500,11.8831204199403,11.9840950567824,11.8087180559514,11.8246614196633,3510237.92791032,0.0,1.0
2013-09-09,23.03,23.07,22.26,22.4,2097300,12.2391888761729,12.2604466944554,11.8299758742339,11.9043782382228,3946406.86475812,0.0,1.0
2013-09-10,22.66,23.43,22.51,23.43,2134100,12.0425540570594,12.4517670589983,11.9628372384998,12.4517670589983,4015651.97638884,0.0,1.0
2013-09-11,22.79,22.79,22.53,22.64,1897100,12.1116419664776,12.1116419664776,11.9734661476411,12.0319251479181,3569698.40420191,0.0,1.0
2013-09-12,22.73,23.04,22.64,22.88,1642800,12.0797552390538,12.2445033307435,12.0319251479181,12.1594720576133,3091192.10290596,0.0,1.0
2013-09-13,22.86,23.02,22.7,22.75,1598600,12.1488431484721,12.2338744216022,12.0638118753419,12.0903841481951,3008022.70252341,0.0,1.0
2013-09-16,23.06,23.46,22.91,23.27,1863300,12.2551322398848,12.4677104227102,12.1754154213252,12.3667357858681,3506098.2744976,0.0,1.0
2013-09-17,23.06,23.3,22.95,23.07,1536600,12.2551322398848,12.38267914958,12.1966732396078,12.2604466944554,2891359.74271079,0.0,1.0
2013-09-18,23.89,23.9,22.77,23.09,2298400,12.6962319692475,12.7015464238181,12.1010130573363,12.2710756035967,4324808.81989229,0.0,1.0
2013-09-19,23.64,23.93,23.54,23.91,2167300,12.5633706049816,12.71748978753,12.5102260592752,12.7068608783887,4078123.10970787,0.0,1.0
2013-09-20,23.1,23.69,22.96,23.65,3286400,12.2763900581673,12.5899428778348,12.2019876941784,12.5686850595522,6183889.53432563,0.0,1.0
2013-09-23,23.28,23.61,22.97,22.98,2087000,12.3720502404387,12.5474272412697,12.207302148749,12.2126166033197,3927025.76014412,0.0,1.0
2013-09-24,23.15,23.37,23.05,23.32,1528900,12.3029623310205,12.4198803315744,12.2498177853141,12.3933080587213,2876870.95576632,0.0,1.0
2013-09-25,23.4,23.55,23.18,23.42,2465000,12.4358236952864,12.5155405138459,12.3189056947324,12.4464526044276,4638293.48287263,0.0,1.0
2013-09-26,23.69,23.69,23.39,23.5,1701500,12.5899428778348,12.5899428778348,12.4305092407157,12.4889682409927,3201645.58259951,0.0,1.0
2013-09-27,23.59,23.76,23.4,23.69,1439500,12.5367983321284,12.6271440598292,12.4358236952864,12.5899428778348,2708650.49435911,0.0,1.0
2013-09-30,23.34,23.65,23.21,23.46,1478700,12.4039369678625,12.5686850595522,12.3348490584443,12.4677104227102,2782411.59153096,0.0,1.0
2013-10-01,24.13,24.27,23.3,23.34,2705200,12.8237788789427,12.8981812429316,12.38267914958,12.4039369678625,5090268.36911445,0.0,1.0
2013-10-02,23.75,24.11,23.66,23.97,1762700,12.6218296052586,12.8131499698015,12.5739995141229,12.7387476058126,3316803.21389842,0.0,1.0
2013-10-03,23.51,23.78,23.28,23.76,1681600,12.4942826955633,12.6377729689705,12.3720502404387,12.6271440598292,3164200.53582096,0.0,1.0
2013-10-04,23.45,23.64,23.32,23.49,1239600,12.4623959681395,12.5633706049816,12.3933080587213,12.4836537864221,2332506.53199552,0.0,1.0
2013-10-07,23.55,23.77,23.26,23.35,1079800,12.5155405138459,12.6324585143999,12.3614213312975,12.4092514224332,2031817.1613817,0.0,1.0
2013-10-08,23.5,23.8,23.48,23.56,1329500,12.4889682409927,12.6484018781118,12.4783393318514,12.5208549684165,2501667.82372381,0.0,1.0
2013-10-09,23.37,23.77,23.28,23.55,1905500,12.4198803315744,12.6324585143999,12.3720502404387,12.5155405138459,3585504.35359589,0.0,1.0
2013-10-10,23.98,24.01,23.53,23.54,1476600,12.7440620603832,12.7600054240951,12.5049116047046,12.5102260592752,2778460.10418246,0.0,1.0
2013-10-11,24.18,24.18,23.73,23.9,1125900,12.8503511517959,12.8503511517959,12.6112006961173,12.7015464238181,2118561.71698431,0.0,1.0
2013-10-14,24.19,24.24,23.9,24.03,1604300,12.8556656063665,12.8822378792197,12.7015464238181,12.7706343332364,3018748.16818362,0.0,1.0
2013-10-15,23.64,23.88,23.52,23.87,1804900,12.7706343332364,12.9002854432185,12.7058087782453,12.8948833136359,3341089.79136253,0.39,1.0
2013-10-16,24.07,24.08,23.66,23.67,1196200,13.0029259052876,13.0083280348702,12.7814385924015,12.7868407219841,2214311.93330815,0.0,1.0
2013-10-17,24.6,24.65,23.92,24.01,2704200,13.2892387731648,13.3162494210777,12.9218939615488,12.9705131277921,5005803.6532786,0.0,1.0
2013-10-18,24.5,24.63,24.22,24.6,1278200,13.2352174773389,13.3054451619125,13.0839578490264,13.2892387731648,2366103.92338611,0.0,1.0
2013-10-21,24.41,24.49,24.2,24.49,1115300,13.1865983110956,13.2298153477563,13.0731535898613,13.2298153477563,2064556.17724341,0.0,1.0
2013-10-22,24.74,24.8,24.32,24.4,1254200,13.364868587321,13.3972813648165,13.1379791448523,13.181196181513,2321676.99946085,0.0,1.0
2013-10-23,24.82,24.88,24.6,24.74,1077300,13.4080856239817,13.4404984014772,13.2892387731648,13.364868587321,1994213.54769508,0.0,1.0
2013-10-24,24.93,24.98,24.7,24.85,866500,13.4675090493901,13.4945196973031,13.3432600689906,13.4242920127294,1603997.0658849,0.0,1.0
2013-10-25,25.3,25.35,24.85,24.93,975900,13.6673878439459,13.6943984918588,13.4242920127294,13.4675090493901,1806509.79411086,0.0,1.0
2013-10-28,24.98,25.35,24.77,25.31,1350800,13.4945196973031,13.6943984918588,13.3810749760687,13.6727899735285,2500495.36826002,0.0,1.0
2013-10-29,24.78,25.2,24.64,24.87,980200,13.3864771056513,13.61336654812,13.3108472914951,13.4350962718946,1814469.61798081,0.0,1.0
2013-10-30,24.68,24.95,24.65,24.74,1097600,13.3324558098255,13.4783133085553,13.3162494210777,13.364868587321,2031791.32084853,0.0,1.0
2013-10-31,24.64,24.82,24.45,24.68,1277700,13.3108472914951,13.4080856239817,13.2082068294259,13.3324558098255,2365178.36247101,0.0,1.0
2013-11-01,24.73,24.95,24.51,24.67,1178700,13.3594664577384,13.4783133085553,13.2406196069215,13.3270536802429,2181917.30127931,0.0,1.0
2013-11-04,24.64,24.75,24.37,24.73,934200,13.3108472914951,13.3702707169036,13.1649897927652,13.3594664577384,1729318.01379073,0.0,1.0
2013-11-05,24.13,24.58,24.07,24.58,1001100,13.0353386827831,13.2784345139996,13.0029259052876,13.2784345139996,1853158.0642324,0.0,1.0
2013-11-06,24.21,24.46,24.19,24.23,863100,13.0785557194438,13.2136089590085,13.0677514602787,13.089359978609,1597703.25166215,0.0,1.0
2013-11-07,23.9,24.26,23.87,24.21,998500,12.9110897023836,13.1055663673568,12.8948833136359,13.0785557194438,1848345.14747382,0.0,1.0
2013-11-08,23.4,23.82,23.14,23.82,1291600,12.6409832232543,12.8678726657229,12.500527854107,12.8678726657229,2390908.95591105,0.0,1.0
2013-11-11,23.35,23.57,23.34,23.48,1052800,12.6139725753413,12.7328194261583,12.6085704457588,12.684200259915,1948861.06285473,0.0,1.0
2013-11-12,23.09,23.39,23.0,23.26,1272200,12.4735172061941,12.6355810936717,12.4248980399508,12.5653534090981,2354997.19240479,0.0,1.0
2013-11-13,23.46,23.46,23.04,23.1,1159100,12.6733960007498,12.6733960007498,12.4465065582811,12.4789193357767,2145635.31340701,0.0,1.0
2013-11-14,23.63,23.77,23.56,23.57,1262100,12.7652322036538,12.84086201781,12.7274172965757,12.7328194261583,2336300.86191958,0.0,1.0
2013-11-15,23.58,23.75,23.51,23.61,1199000,12.7382215557408,12.8300577586448,12.7004066486627,12.7544279444886,2219495.07443277,0.0,1.0
2013-11-18,23.35,23.68,23.32,23.65,1057100,12.6139725753413,12.7922428515667,12.5977661865936,12.776036462819,1956820.88672467,0.0,1.0
2013-11-19,23.15,23.38,23.06,23.27,1201100,12.5059299836896,12.6301789640891,12.4573108174463,12.5707555386806,2223382.43027622,0.0,1.0
2013-11-20,22.95,23.41,22.89,23.17,1193200,12.3978873920378,12.6463853528369,12.3654746145423,12.5167342428548,2208758.5678175,0.0,1.0
2013-11-21,23.13,23.26,22.94,23.09,1040500,12.4951257245244,12.5653534090981,12.3924852624553,12.4735172061941,1926092.26434303,0.0,1.0
2013-11-22,23.0,23.16,22.89,23.16,1185500,12.4248980399508,12.5113321132722,12.3654746145423,12.5113321132722,2194504.9297248,0.0,1.0
2013-11-25,22.86,23.07,22.78,23.0,900700,12.3492682257946,12.4627129470289,12.3060511891339,12.4248980399508,1667305.43247838,0.0,1.0
2013-11-26,22.62,22.91,22.6,22.87,1356000,12.2196171158125,12.3762788737075,12.2088128566473,12.3546703553772,2510121.20177716,0.0,1.0
2013-11-27,22.97,22.97,22.6,22.69,1337400,12.408691651203,12.408691651203,12.2088128566473,12.2574320228906,2475690.33573509,0.0,1.0
2013-11-29,22.65,23.01,22.6,22.95,875900,12.2358235045602,12.4303001695334,12.2088128566473,12.3978873920378,1621397.61108896,0.0,1.0
2013-12-02,22.34,22.7,22.27,22.6,1388300,12.0683574875,12.2628341524732,12.0305425804219,12.2088128566473,2569912.43689325,0.0,1.0
2013-12-03,22.27,22.51,22.2,22.25,1186100,12.0305425804219,12.160193690404,11.9927276733438,12.0197383212567,2195615.60282293,0.0,1.0
2013-12-04,22.27,22.43,22.03,22.11,1537800,12.0305425804219,12.1169766537433,11.9008914704398,11.9441085071005,2846655.15051101,0.0,1.0
2013-12-05,22.45,22.5,22.08,22.26,1169500,12.1277809129085,12.1547915608214,11.9279021183528,12.0251404508393,2164886.98044129,0.0,1.0
2013-12-06,22.53,22.72,22.43,22.61,965800,12.1709979495692,12.2736384116383,12.1169766537433,12.2142149862299,1787813.46362565,0.0,1.0
2013-12-09,22.89,22.91,22.43,22.63,1425200,12.3654746145423,12.3762788737075,12.1169766537433,12.2250192453951,2638218.83242833,0.0,1.0
2013-12-10,22.6,22.92,22.6,22.83,1082500,12.2088128566473,12.3816810032901,12.2088128566473,12.3330618370468,2003839.38121223,0.0,1.0
2013-12-11,21.99,22.54,21.96,22.54,1800300,11.8792829521095,12.1764000791518,11.8630765633617,12.1764000791518,3332574.63094352,0.0,1.0
2013-12-12,21.85,21.98,21.66,21.91,1989900,11.8036531379532,11.8738808225269,11.7010126758841,11.8360659154488,3683547.3299531,0.0,1.0
2013-12-13,22.02,22.19,21.83,21.93,1128300,11.8954893408572,11.9873255437612,11.7928488787881,11.8468701746139,2088620.76103627,0.0,1.0
2013-12-16,22.18,22.25,21.91,22.06,1515600,11.9819234141786,12.0197383212567,11.8360659154488,11.9170978591876,2805560.24588015,0.0,1.0
2013-12-17,22.4,22.41,22.07,22.15,1259900,12.1007702649955,12.1061723945781,11.9224999887702,11.9657170254309,2332228.39389311,0.0,1.0
2013-12-18,22.79,22.82,22.06,22.51,1870100,12.3114533187165,12.3276597074642,11.9170978591876,12.160193690404,3461782.93469281,0.0,1.0
2013-12-19,22.03,22.65,21.96,22.62,1663300,11.9008914704398,12.2358235045602,11.8630765633617,12.2196171158125,3078970.94020351,0.0,1.0
2013-12-20,22.29,22.3,22.0,22.06,1583300,12.0413468395871,12.0467489691697,11.8846850816921,11.9170978591876,2930881.19378597,0.0,1.0
2013-12-23,22.21,22.44,22.17,22.41,2182900,11.9981298029264,12.1223787833259,11.976521284596,12.1061723945781,4040813.84318537,0.0,1.0
2013-12-24,22.27,22.28,22.1,22.18,956200,12.0305425804219,12.0359447100045,11.9387063775179,11.9819234141786,1770042.69405555,0.0,1.0
2013-12-26,22.23,22.46,22.14,22.27,1193700,12.0089340620916,12.1331830424911,11.9603148958483,12.0305425804219,2209684.12873259,0.0,1.0
2013-12-27,22.1,22.33,22.08,22.2,1197900,11.9387063775179,12.0629553579174,11.9279021183528,11.9927276733438,2217458.84041952,0.0,1.0
2013-12-30,22.33,22.41,22.11,22.11,877000,12.0629553579174,12.1061723945781,11.9441085071005,11.9441085071005,1623433.8451022,0.0,1.0
2013-12-31,22.23,22.47,22.19,22.37,1194000,12.0089340620916,12.1385851720737,11.9873255437612,12.0845638762478,2210239.46528166,0.0,1.0
2014-01-02,22.1,22.26,21.9,22.26,1595800,11.9387063775179,12.0251404508393,11.8306637858662,12.0251404508393,2954020.21666372,0.0,1.0
2014-01-03,22.21,22.36,22.05,22.13,1193600,11.9981298029264,12.0791617466652,11.911695729605,11.9549127662657,2209499.01654957,0.0,1.0
2014-01-06,22.35,22.47,22.18,22.33,2342500,12.0737596170826,12.1385851720737,11.9819234141786,12.0629553579174,4336252.88728836,0.0,1.0
2014-01-07,22.29,22.34,22.1,22.15,2429600,12.0413468395871,12.0683574875,11.9387063775179,11.9657170254309,4497485.59870044,0.0,1.0
2014-01-08,22.0,22.3,21.96,22.3,2294700,11.8846850816921,12.0467489691697,11.8630765633617,12.0467489691697,4247769.26380386,0.0,1.0
2014-01-09,21.55,21.79,21.31,21.67,2247100,11.8522723041965,11.9842697683732,11.7202748400199,11.9182710362849,4085714.85341712,0.39,1.0
2014-01-10,22.07,22.1,21.66,21.66,1652500,12.1382668099126,12.1547664929347,11.9127711419442,11.9127711419442,3004603.17532455,0.0,1.0
2014-01-13,21.89,22.1,21.87,22.09,1875500,12.0392687117801,12.1547664929347,12.0282689230988,12.149266598594,3410065.51002795,0.0,1.0
2014-01-14,22.22,22.32,21.94,21.95,1698700,12.2207652250231,12.27576416843,12.0667681834836,12.0722680778243,3088604.78906129,0.0,1.0
2014-01-15,22.23,22.43,22.23,22.25,1177400,12.2262651193638,12.3362630061776,12.2262651193638,12.2372649080451,2140768.39856405,0.0,1.0
2014-01-16,22.41,22.42,22.21,22.21,886600,12.3252632174963,12.330763111837,12.2152653306824,12.2152653306824,1612030.96837684,0.0,1.0
2014-01-17,22.14,22.44,21.97,22.41,2075800,12.1767660702975,12.3417629005183,12.0832678665057,12.3252632174963,3774254.32456199,0.0,1.0
2014-01-21,22.39,22.56,22.22,22.24,1715000,12.3142634288149,12.4077616326067,12.2207652250231,12.2317650137044,3118241.72204634,0.0,1.0
2014-01-22,22.71,22.71,22.47,22.52,1262900,12.4902600477171,12.4902600477171,12.3582625835404,12.3857620552439,2296225.93047949,0.0,1.0
2014-01-23,22.91,22.95,22.51,22.62,1847900,12.600257934531,12.6222575118938,12.3802621609032,12.4407609986508,3359882.72779559,0.0,1.0
2014-01-24,22.49,22.84,22.42,22.77,1639500,12.3692623722218,12.5617586741461,12.330763111837,12.5232594137613,2980966.35760641,0.0,1.0
2014-01-27,22.22,22.62,22.21,22.57,1486600,12.2207652250231,12.4407609986508,12.2152653306824,12.4132615269474,2702961.01690617,0.0,1.0
2014-01-28,22.45,22.49,22.22,22.22,1635200,12.347262794859,12.3692623722218,12.2207652250231,12.2207652250231,2973148.02559195,0.0,1.0
2014-01-29,22.22,22.48,22.15,22.4,1587800,12.2207652250231,12.3637624778811,12.1822659646382,12.3197633231556,2886964.55175812,0.0,1.0
2014-01-30,22.54,22.62,22.33,22.38,2035200,12.3967618439253,12.4407609986508,12.2812640627707,12.3087635344742,3700434.72461149,0.0,1.0
2014-01-31,22.52,22.72,22.23,22.31,1809400,12.3857620552439,12.4957599420578,12.2262651193638,12.2702642740893,3289881.38301496,0.0,1.0
2014-02-03,21.89,22.52,21.87,22.52,2941000,12.0392687117801,12.3857620552439,12.0282689230988,12.3857620552439,5347375.4545413,0.0,1.0
2014-02-04,22.05,22.13,21.79,22.01,2022500,12.1272670212313,12.1712661759568,11.9842697683732,12.1052674438685,3677343.37191762,0.0,1.0
2014-02-05,21.74,22.05,21.65,22.0,1513800,11.9567702966697,12.1272670212313,11.9072712476035,12.0997675495278,2752416.51243951,0.0,1.0
2014-02-06,21.75,21.87,21.68,21.74,1809300,11.9622701910104,12.0282689230988,11.9237709306256,11.9567702966697,3289699.56134021,0.0,1.0
2014-02-07,21.92,21.94,21.69,21.88,1313700,12.0557683948022,12.0667681834836,11.9292708249663,12.0337688174394,2388591.34125498,0.0,1.0
2014-02-10,21.99,22.17,21.87,21.94,1709600,12.0942676551871,12.1932657533196,12.0282689230988,12.0667681834836,3108423.35160958,0.0,1.0
2014-02-11,21.75,21.92,21.16,21.91,4907800,11.9622701910104,12.0557683948022,11.6377764249095,12.0502685004615,8923444.15362046,0.0,1.0
2014-02-12,21.36,21.66,21.29,21.54,3614600,11.7477743117233,11.9127711419442,11.7092750513385,11.8467724098558,6572126.25569024,0.0,1.0
2014-02-13,21.38,21.68,21.21,21.31,2680400,11.7587741004047,11.9237709306256,11.6652758966129,11.7202748400199,4873548.17013005,0.0,1.0
2014-02-14,21.08,21.39,21.04,21.37,2606700,11.5937772701839,11.7642739947454,11.5717776928211,11.753274206064,4739545.59583569,0.0,1.0
2014-02-18,21.05,21.2,20.7,21.11,3531400,11.5772775871618,11.6597760022722,11.3847812852375,11.610276953206,6420850.62229415,0.0,1.0
2014-02-19,21.15,21.48,20.97,20.97,2604600,11.6322765305688,11.8137730438117,11.5332784324363,11.5332784324363,4735727.34066582,0.0,1.0
2014-02-20,21.01,21.43,20.98,21.2,2387900,11.555278009799,11.7862735721082,11.5387783267769,11.6597760022722,4341719.77147201,0.0,1.0
2014-02-21,21.43,21.45,20.96,21.12,1989500,11.7862735721082,11.7972733607896,11.5277785380956,11.6157768475467,3617342.21924851,0.0,1.0
2014-02-24,21.34,21.68,21.34,21.41,1922100,11.7367745230419,11.9237709306256,11.7367745230419,11.7752737834268,3494794.41046373,0.0,1.0
2014-02-25,21.24,21.43,21.16,21.37,2126900,11.681775579635,11.7862735721082,11.6377764249095,11.753274206064,3867165.20036173,0.0,1.0
2014-02-26,21.89,21.99,21.49,21.68,2254900,12.0392687117801,12.0942676551871,11.8192729381524,11.9237709306256,4099896.94404801,0.0,1.0
2014-02-27,22.16,22.31,21.82,22.09,2001700,12.1877658589789,12.2702642740893,12.0007694513953,12.149266598594,3639524.46356861,0.0,1.0
2014-02-28,22.3,22.4,22.02,22.1,2721000,12.2647643797486,12.3197633231556,12.1107673382092,12.1547664929347,4947367.77008053,0.0,1.0
2014-03-03,22.62,22.67,22.12,22.19,2241900,12.4407609986508,12.4682604703543,12.1657662816161,12.204265542001,4076260.12632987,0.0,1.0
2014-03-04,22.85,22.88,22.65,22.79,2340600,12.5672585684868,12.5837582515089,12.4572606816729,12.5342592024426,4255718.11931293,0.0,1.0
2014-03-05,22.78,22.96,22.54,22.84,1421500,12.528759308102,12.6277574062345,12.3967618439253,12.5617586741461,2584595.10664074,0.0,1.0
2014-03-06,22.33,22.77,22.25,22.76,1443900,12.2812640627707,12.5232594137613,12.2372649080451,12.5177595194206,2625323.16178584,0.0,1.0
2014-03-07,22.1,22.25,21.9,22.25,1707500,12.1547664929347,12.2372649080451,12.0447686061208,12.2372649080451,3104605.09643974,0.0,1.0
2014-03-10,22.18,22.21,21.99,22.07,1255300,12.1987656476603,12.2152653306824,12.0942676551871,12.1382668099126,2282407.48319812,0.0,1.0
2014-03-11,22.35,22.42,22.12,22.18,1125500,12.2922638514521,12.330763111837,12.1657662816161,12.1987656476603,2046402.94936627,0.0,1.0
2014-03-12,22.52,22.56,22.27,22.29,1451500,12.3857620552439,12.4077616326067,12.2482646967265,12.2592644854079,2639141.60906721,0.0,1.0
2014-03-13,22.28,22.56,22.21,22.55,1493500,12.2537645910672,12.4077616326067,12.2152653306824,12.402261738266,2715506.71246427,0.0,1.0
2014-03-14,22.54,22.58,22.27,22.29,1364800,12.3967618439253,12.4187614212881,12.2482646967265,12.2592644854079,2481502.21705472,0.0,1.0
2014-03-17,22.27,22.6,22.23,22.6,999300,12.2482646967265,12.4297612099695,12.2262651193638,12.4297612099695,1816943.99582561,0.0,1.0
2014-03-18,22.27,22.32,22.13,22.26,1251400,12.2482646967265,12.27576416843,12.1712661759568,12.2427648023858,2275316.43788269,0.0,1.0
2014-03-19,21.88,22.49,21.81,22.3,1329400,12.0337688174394,12.3692623722218,11.9952695570546,12.2647643797486,2417137.3441915,0.0,1.0
2014-03-20,21.74,21.94,21.62,21.88,1156600,11.9567702966697,12.0667681834836,11.8907715645814,12.0337688174394,2102949.49021505,0.0,1.0
2014-03-21,22.05,22.11,21.8,21.85,1912600,12.1272670212313,12.1602663872754,11.9897696627139,12.0172691344174,3477521.35136199,0.0,1.0
2014-03-24,22.04,22.14,21.8,22.06,1299900,12.1217671268906,12.1767660702975,11.9897696627139,12.1327669155719,2363499.95013879,0.0,1.0
2014-03-25,22.15,22.27,21.86,22.06,1084900,12.1822659646382,12.2482646967265,12.0227690287581,12.1327669155719,1972583.34941579,0.0,1.0
2014-03-26,21.97,22.27,21.93,22.21,1103500,12.0832678665057,12.2482646967265,12.0612682891429,12.2152653306824,2006402.1809202,0.0,1.0
2014-03-27,22.18,22.2,21.86,21.94,1028300,12.1987656476603,12.2097654363417,12.0227690287581,12.0667681834836,1869672.28150452,0.0,1.0
2014-03-28,22.4,22.49,22.18,22.22,1804500,12.3197633231556,12.3692623722218,12.1987656476603,12.2207652250231,3280972.12095196,0.0,1.0
2014-03-31,22.47,22.61,22.23,22.5,1245200,12.3582625835404,12.4352611043101,12.2262651193638,12.3747622665625,2264043.49404788,0.0,1.0
2014-04-01,22.41,22.54,22.12,22.48,1317700,12.3252632174963,12.3967618439253,12.1657662816161,12.3637624778811,2395864.20824516,0.0,1.0
2014-04-02,22.4,22.48,22.32,22.37,1004800,12.3197633231556,12.3637624778811,12.27576416843,12.3032636401335,1826944.18793712,0.0,1.0
2014-04-03,22.45,22.57,22.3,22.42,1327900,12.347262794859,12.4132615269474,12.2647643797486,12.330763111837,2414410.01907018,0.0,1.0
2014-04-04,22.61,22.74,22.45,22.55,1416900,12.4352611043101,12.5067597307392,12.347262794859,12.402261738266,2576231.30960203,0.0,1.0
2014-04-07,23.02,23.19,22.6,22.64,1880700,12.6607567722786,12.7542549760704,12.4297612099695,12.4517607873322,3419520.2371152,0.0,1.0
2014-04-08,23.24,23.25,22.93,23.04,1427000,12.7817544477739,12.7872543421146,12.6112577232124,12.67175656096,2594595.29875226,0.0,1.0
2014-04-09,23.04,23.3,22.88,23.3,1703300,12.67175656096,12.8147538138181,12.5837582515089,12.8147538138181,3096968.58610002,0.0,1.0
2014-04-10,22.44,22.88,22.42,22.76,1752800,12.5562587798054,12.8024599323506,12.5450678183261,12.7353141634747,3132527.98383386,0.39,1.0
2014-04-11,22.45,22.75,22.32,22.39,1576700,12.5618542605451,12.729718682735,12.4891130109295,12.5282813761071,2817809.71708742,0.0,1.0
2014-04-14,22.59,22.67,22.36,22.55,1129900,12.6401909909004,12.6849548368177,12.5114949338881,12.6178090679417,2019308.1748824,0.0,1.0
2014-04-15,22.87,22.89,22.56,22.59,1553200,12.796864451611,12.8080554130903,12.6234045486814,12.6401909909004,2775811.53839042,0.0,1.0
2014-04-16,22.78,22.98,22.73,22.98,954300,12.746505124954,12.8584147397473,12.7185277212557,12.8584147397473,1705483.48640612,0.0,1.0
2014-04-17,22.54,22.63,21.82,22.1,14053000,12.6122135872021,12.662572913859,12.2093389739463,12.3660124346569,25114910.8608039,0.0,1.0
2014-04-21,22.97,23.01,22.42,22.5,2198000,12.8528192590076,12.8752011819663,12.5450678183261,12.5898316642434,3928170.0755744,0.0,1.0
2014-04-22,23.01,23.05,22.66,23.0,1823000,12.8752011819663,12.8975831049249,12.679359356078,12.8696057012266,3257986.37296274,0.0,1.0
2014-04-23,23.0,23.0,22.71,23.0,2086100,12.8696057012266,12.8696057012266,12.7073367597763,12.8696057012266,3728187.25871508,0.0,1.0
2014-04-24,23.37,23.39,22.96,23.05,2258300,13.0766384885941,13.0878294500735,12.8472237782679,12.8975831049249,4035935.61495437,0.0,1.0
2014-04-25,23.45,23.46,23.18,23.3,2813900,13.1214023345115,13.1269978152511,12.9703243545405,13.0374701234165,5028879.78874375,0.0,1.0
2014-04-28,23.71,23.95,23.44,23.44,3339400,13.2668848337427,13.4011763714946,13.1158068537718,13.1158068537718,5968030.55067023,0.0,1.0
2014-04-29,23.54,23.81,23.44,23.71,2110300,13.1717616611684,13.3228396411394,13.1158068537718,13.2668848337427,3771436.4469903,0.0,1.0
2014-04-30,23.47,23.56,23.31,23.49,1937300,13.1325932959908,13.1829526226478,13.0430656041562,13.1437842574701,3462258.36551878,0.0,1.0
2014-05-01,23.64,23.67,23.19,23.55,1722800,13.2277164685651,13.2445029107841,12.9759198352802,13.1773571419081,3078913.28762491,0.0,1.0
2014-05-02,23.43,23.57,23.19,23.5,1659600,13.1102113730321,13.1885481033874,12.9759198352802,13.1493797382098,2965964.99427811,0.0,1.0
2014-05-05,23.47,23.58,23.18,23.31,1378700,13.1325932959908,13.1941435841271,12.9703243545405,13.0430656041562,2463952.72210847,0.0,1.0
2014-05-06,23.33,23.43,23.2,23.36,1709800,13.0542565656355,13.1102113730321,12.9815153160199,13.0710430078545,3055680.25260105,0.0,1.0
2014-05-07,23.6,23.73,23.35,23.36,1406700,13.2053345456064,13.278075795222,13.0654475271148,13.0710430078545,2513993.10523681,0.0,1.0
2014-05-08,23.81,23.84,23.55,23.62,1685700,13.3228396411394,13.3396260833583,13.1773571419081,13.2165255070857,3012609.77997987,0.0,1.0
2014-05-09,23.66,23.92,23.51,23.79,1305700,13.2389074300444,13.3843899292757,13.1549752189494,13.31164867966,2333490.29466674,0.0,1.0
2014-05-12,23.7,23.81,23.6,23.74,1549500,13.2612893530031,13.3228396411394,13.2053345456064,13.2836712759617,2769199.05919132,0.0,1.0
2014-05-13,23.75,24.03,23.655,23.74,1415154,13.2892667567014,13.445940217412,13.2361096896746,13.2836712759617,2529101.72662848,0.0,1.0
2014-05-14,23.88,23.91,23.63,23.76,945683,13.362008006317,13.378794448536,13.2221209878254,13.294862237441,1690083.55849837,0.0,1.0
2014-05-15,23.86,23.92,23.62,23.83,1285500,13.3508170448377,13.3843899292757,13.2165255070857,13.3340306026187,2297389.73255272,0.0,1.0
2014-05-16,23.95,23.99,23.75,23.91,1123200,13.4011763714946,13.4235582944533,13.2892667567014,13.378794448536,2007334.22606241,0.0,1.0
2014-05-19,23.8,23.96,23.7,23.96,1355900,13.3172441603997,13.4067718522343,13.2612893530031,13.4067718522343,2423205.55298968,0.0,1.0
2014-05-20,23.81,23.99,23.67,23.82,1237400,13.3228396411394,13.4235582944533,13.2445029107841,13.328435121879,2211427.5029644,0.0,1.0
2014-05-21,23.41,23.9,23.38,23.87,1280500,13.0990204115528,13.3731989677963,13.0822339693338,13.3564125255773,2288453.94985124,0.0,1.0
2014-05-22,23.35,23.59,23.35,23.5,1095400,13.0654475271148,13.1997390648668,13.0654475271148,13.1493797382098,1957651.27424213,0.0,1.0
2014-05-23,23.68,23.68,23.36,23.37,1418100,13.2500983915237,13.2500983915237,13.0710430078545,13.0766384885941,2534366.68979621,0.0,1.0
2014-05-27,23.8,23.85,23.65,23.73,1229000,13.3172441603997,13.345221564098,13.2333119493047,13.278075795222,2196415.3880259,0.0,1.0
2014-05-28,23.68,23.73,23.24,23.73,2334700,13.2500983915237,13.278075795222,13.0038972389785,13.278075795222,4172474.37463311,0.0,1.0
2014-05-29,23.88,23.92,23.67,23.68,1680300,13.362008006317,13.3843899292757,13.2445029107841,13.2500983915237,3002959.13466227,0.0,1.0
2014-05-30,23.98,24.08,23.8,23.9,2236400,13.4179628137136,13.4739176211103,13.3172441603997,13.3731989677963,3996796.88672184,0.0,1.0
2014-06-02,23.98,24.2,23.9,23.99,2676500,13.4179628137136,13.5410633899862,13.3731989677963,13.4235582944533,4783324.48010688,0.0,1.0
2014-06-03,24.17,24.21,23.92,23.92,2143700,13.5242769477672,13.5466588707259,13.3843899292757,13.3843899292757,3831127.47543625,0.0,1.0
2014-06-04,24.16,24.37,24.05,24.18,1875300,13.5186814670276,13.6361865625605,13.4571311788913,13.5298724285069,3351454.66002032,0.0,1.0
2014-06-05,24.5,24.54,24.04,24.16,2452300,13.7089278121762,13.7313097351348,13.4515356981516,13.5186814670276,4382643.9837721,0.0,1.0
2014-06-06,24.39,24.54,24.29,24.52,1807000,13.6473775240399,13.7313097351348,13.5914227166432,13.7201187736555,3229391.86831798,0.0,1.0
2014-06-09,24.14,24.6,24.12,24.42,2774400,13.5074905055483,13.7648826195728,13.4962995440689,13.6641639662588,4958287.10540199,0.0,1.0
2014-06-10,23.97,24.19,23.9,24.12,2066500,13.412367332974,13.5354679092466,13.3731989677963,13.4962995440689,3693158.99052524,0.0,1.0
2014-06-11,24.06,24.06,23.79,23.91,2060200,13.4627266596309,13.4627266596309,13.31164867966,13.378794448536,3681899.90432139,0.0,1.0
2014-06-12,24.04,24.11,23.78,24.01,1453500,13.4515356981516,13.4907040633293,13.3060531989204,13.4347492559326,2597632.03132275,0.0,1.0
2014-06-13,24.12,24.17,23.81,24.03,1829500,13.4962995440689,13.5242769477672,13.3228396411394,13.445940217412,3269602.8904747,0.0,1.0
2014-06-16,23.86,24.15,23.85,24.07,1963600,13.3508170448377,13.5130859862879,13.345221564098,13.4683221403706,3509260.58252861,0.0,1.0
2014-06-17,23.84,23.95,23.63,23.83,2653400,13.3396260833583,13.4011763714946,13.2221209878254,13.3340306026187,4742041.164026,0.0,1.0
2014-06-18,23.73,23.94,23.69,23.92,3092400,13.278075795222,13.395580890755,13.2556938722634,13.3843899292757,5526602.88521671,0.0,1.0
2014-06-19,23.96,24.04,23.73,23.78,4395500,13.4067718522343,13.4515356981516,13.278075795222,13.3060531989204,7855446.57287866,0.0,1.0
2014-06-20,24.25,24.25,23.85,24.04,4345400,13.5690407936846,13.5690407936846,13.345221564098,13.4515356981516,7765910.03020971,0.0,1.0
2014-06-23,24.22,24.4,24.17,24.29,1540300,13.5522543514656,13.6529730047795,13.5242769477672,13.5914227166432,2752757.21902058,0.0,1.0
2014-06-24,24.32,24.42,24.16,24.2,1654000,13.6082091588622,13.6641639662588,13.5186814670276,13.5410633899862,2955956.91765244,0.0,1.0
2014-06-25,24.16,24.38,24.1,24.23,1235100,13.5186814670276,13.6417820433002,13.4851085825896,13.5578498322052,2207317.04292172,0.0,1.0
2014-06-26,24.21,24.23,24.1,24.19,1235800,13.5466588707259,13.5578498322052,13.4851085825896,13.5354679092466,2208568.05249993,0.0,1.0
2014-06-27,24.21,24.34,24.06,24.21,1525100,13.5466588707259,13.6194001203415,13.4627266596309,13.5466588707259,2725592.43960806,0.0,1.0
2014-06-30,24.29,24.33,23.94,24.19,1957900,13.5914227166432,13.6138046396019,13.395580890755,13.5354679092466,3499073.79024892,0.0,1.0
2014-07-01,24.39,24.5,24.19,24.33,2179500,13.6473775240399,13.7089278121762,13.5354679092466,13.6138046396019,3895107.67957888,0.0,1.0
2014-07-02,24.21,24.39,24.09,24.34,1565300,13.5466588707259,13.6473775240399,13.4795131018499,13.6194001203415,2797436.13252803,0.0,1.0
2014-07-03,24.02,24.17,23.88,24.16,1121400,13.4403447366723,13.5242769477672,13.362008006317,13.5186814670276,2004117.34428987,0.0,1.0
2014-07-07,24.04,24.22,23.96,24.04,2376600,13.4515356981516,13.5522543514656,13.4067718522343,13.4515356981516,4247356.23367158,0.0,1.0
2014-07-08,24.09,24.31,24.08,24.15,1815700,13.4795131018499,13.6026136781225,13.4739176211103,13.5130859862879,3244940.13021859,0.0,1.0
2014-07-09,23.95,24.19,23.9,24.16,1874000,13.4011763714946,13.5354679092466,13.3731989677963,13.5186814670276,3349131.35651795,0.0,1.0
2014-07-10,23.89,24.0,23.85,23.88,2292500,13.3676034870567,13.429153775193,13.345221564098,13.362008006317,4097056.36863252,0.0,1.0
2014-07-11,24.0,24.06,23.84,23.96,1966500,13.429153775193,13.4627266596309,13.3396260833583,13.4067718522343,3514443.33649547,0.0,1.0
2014-07-14,24.0,24.07,23.89,24.07,1242200,13.429153775193,13.4683221403706,13.3676034870567,13.4683221403706,2220005.85435783,0.0,1.0
2014-07-15,23.98,24.17,23.92,24.14,1799700,13.4179628137136,13.5242769477672,13.3843899292757,13.5074905055483,3216345.62557383,0.0,1.0
2014-07-16,23.53,23.69,23.44,23.65,2178600,13.3843899292757,13.4754015055053,13.3331959176465,13.4526486114479,3830018.27284436,0.39,1.0
2014-07-17,23.37,23.6,23.36,23.55,1653800,13.293378353046,13.4242074938761,13.2876901295316,13.3957663763044,2907410.36428441,0.0,1.0
2014-07-18,23.71,23.71,23.4,23.46,1345100,13.486777952534,13.486777952534,13.3104430235891,13.3445723646752,2364710.17112044,0.0,1.0
2014-07-21,23.66,23.74,23.56,23.69,1044100,13.4583368349623,13.5038426230771,13.4014545998187,13.4754015055053,1835546.71746847,0.0,1.0
2014-07-22,23.73,23.85,23.66,23.75,1035000,13.4981543995627,13.566413081735,13.4583368349623,13.5095308465915,1819548.75259063,0.0,1.0
2014-07-23,23.83,23.83,23.66,23.8,1099100,13.5550366347063,13.5550366347063,13.4583368349623,13.5379719641632,1932237.71398295,0.0,1.0
2014-07-24,23.68,23.86,23.66,23.78,891400,13.469713281991,13.5721013052493,13.4583368349623,13.5265955171345,1567097.35078191,0.0,1.0
2014-07-25,23.5,23.7,23.5,23.63,1084300,13.3673252587326,13.4810897290197,13.3673252587326,13.4412721644192,1906219.04582996,0.0,1.0
2014-07-28,23.61,23.7,23.46,23.52,1420300,13.4298957173905,13.4810897290197,13.3445723646752,13.3787017057613,2496913.1336275,0.0,1.0
2014-07-29,23.28,23.59,23.28,23.59,1502600,13.2421843414168,13.4185192703618,13.2421843414168,13.4185192703618,2641598.02477552,0.0,1.0
2014-07-30,23.11,23.39,22.98,23.22,1829800,13.1454845416728,13.3047548000747,13.0715376359862,13.2080550003307,3216821.55313074,0.0,1.0
2014-07-31,22.86,23.14,22.86,23.04,2017500,13.0032789538139,13.1625492122158,13.0032789538139,13.1056669770723,3546801.55396288,0.0,1.0
2014-08-01,22.87,23.05,22.78,22.84,2818600,13.0089671773283,13.1113552005867,12.9577731656991,12.9919025067852,4955149.86864919,0.0,1.0
2014-08-04,22.75,22.95,22.53,22.88,1522900,12.940708495156,13.0544729654431,12.8155675778402,13.0146554008426,2677285.79257996,0.0,1.0
2014-08-05,22.52,22.8,22.47,22.65,1840700,12.8098793543259,12.9691496127278,12.7814382367541,12.8838262600125,3235983.95062179,0.0,1.0
2014-08-06,22.53,22.63,22.43,22.44,1314000,12.8155675778402,12.8724498129838,12.7586853426967,12.764373566211,2310035.80763679,0.0,1.0
2014-08-07,22.56,22.64,22.47,22.55,999100,12.8326322483833,12.8781380364981,12.7814382367541,12.8269440248689,1756435.90213844,0.0,1.0
2014-08-08,22.65,22.7,22.48,22.56,1049900,12.8838262600125,12.9122673775842,12.7871264602685,12.8326322483833,1845743.22255545,0.0,1.0
2014-08-11,22.75,22.83,22.66,22.7,1179700,12.940708495156,12.9862142832709,12.8895144835268,12.9122673775842,2073933.97432962,0.0,1.0
2014-08-12,22.84,22.87,22.69,22.72,1289300,12.9919025067852,13.0089671773283,12.9065791540699,12.923643824613,2266612.7601112,0.0,1.0
2014-08-13,23.09,23.17,22.84,22.84,1320800,13.1341080946441,13.1796138827589,12.9919025067852,12.9919025067852,2321990.33084221,0.0,1.0
2014-08-14,23.17,23.24,23.09,23.11,1115800,13.1796138827589,13.2194314473594,13.1341080946441,13.1454845416728,1961596.61656098,0.0,1.0
2014-08-15,23.1,23.26,23.05,23.2,1009100,13.1397963181584,13.2308078943881,13.1113552005867,13.196678553302,1774016.0833229,0.0,1.0
2014-08-18,23.47,23.47,23.16,23.25,1369400,13.3502605881895,13.3502605881895,13.1739256592445,13.2251196708737,2407430.01139865,0.0,1.0
2014-08-19,23.39,23.5,23.3,23.5,1291600,13.3047548000747,13.3673252587326,13.2535607884455,13.3673252587326,2270656.20178362,0.0,1.0
2014-08-20,23.64,23.66,23.21,23.33,1397300,13.4469603879336,13.4583368349623,13.2023667768163,13.2706254589886,2456478.71690325,0.0,1.0
2014-08-21,23.46,23.72,23.42,23.67,1845500,13.3445723646752,13.4924661760484,13.3218194706178,13.4640250584766,3244422.43759033,0.0,1.0
2014-08-22,23.18,23.5,23.16,23.43,992800,13.1853021062733,13.3673252587326,13.1739256592445,13.3275076941321,1745360.38799223,0.0,1.0
2014-08-25,23.1,23.32,23.07,23.26,1306600,13.1397963181584,13.2649372354742,13.1227316476154,13.2308078943881,2297026.4735603,0.0,1.0
2014-08-26,23.13,23.24,23.1,23.11,864100,13.1568609887015,13.2194314473594,13.1397963181584,13.1454845416728,1519103.45614836,0.0,1.0
2014-08-27,23.28,23.3,23.15,23.17,895500,13.2421843414168,13.2535607884455,13.1682374357302,13.1796138827589,1574305.22506754,0.0,1.0
2014-08-28,23.24,23.3,23.11,23.21,906000,13.2194314473594,13.2535607884455,13.1454845416728,13.2023667768163,1592764.41531121,0.0,1.0
2014-08-29,23.33,23.4,23.19,23.24,1837200,13.2706254589886,13.3104430235891,13.1909903297876,13.2194314473594,3229830.88720723,0.0,1.0
2014-09-02,22.75,23.3,22.74,23.24,2650300,12.940708495156,13.2535607884455,12.9350202716417,13.2194314473594,4659275.41931491,0.0,1.0
2014-09-03,22.55,22.86,22.55,22.78,2324300,12.8269440248689,13.0032789538139,12.8269440248689,12.9577731656991,4086161.51270183,0.0,1.0
2014-09-04,22.62,22.7,22.43,22.5,1893300,12.8667615894694,12.9122673775842,12.7586853426967,12.7985029072972,3328455.70365201,0.0,1.0
2014-09-05,22.9,22.91,22.6,22.67,1690900,13.0260318478713,13.0317200713857,12.8553851424407,12.8952027070412,2972632.83647873,0.0,1.0
2014-09-08,22.83,22.98,22.72,22.9,1081700,12.9862142832709,13.0715376359862,12.923643824613,13.0260318478713,1901648.198722,0.0,1.0
2014-09-09,22.6,22.79,22.58,22.79,1561700,12.8553851424407,12.9634613892134,12.844008695412,12.9634613892134,2745496.89557563,0.0,1.0
2014-09-10,22.2,22.56,22.16,22.54,1810100,12.6278562018665,12.8326322483833,12.6051033078091,12.8212558013546,3182188.59619739,0.0,1.0
2014-09-11,22.32,22.34,22.15,22.17,1348600,12.6961148840388,12.7074913310675,12.5994150842948,12.6107915313235,2370863.23453499,0.0,1.0
2014-09-12,21.42,22.21,21.32,22.2,2754300,12.1841747677469,12.6335444253809,12.1272925326034,12.6278562018665,4842109.30363319,0.0,1.0
2014-09-15,21.36,21.63,21.29,21.5,2072800,12.1500454266608,12.3036274615483,12.1102278620603,12.2296805558617,3644019.95591288,0.0,1.0
2014-09-16,21.45,21.5,21.21,21.32,2374100,12.20123943829,12.2296805558617,12.0647220739455,12.1272925326034,4173710.81500037,0.0,1.0
2014-09-17,21.58,21.84,21.35,21.49,3729900,12.2751863439766,12.4230801553498,12.1443572031464,12.2239923323474,6557231.77998816,0.0,1.0
2014-09-18,21.31,21.71,21.3,21.6,2943100,12.121604309089,12.3491332496632,12.1159160855746,12.2865627910053,5174023.12439561,0.0,1.0
2014-09-19,21.35,21.44,21.15,21.41,2775900,12.1443572031464,12.1955512147756,12.0305927328593,12.1784865442325,4880082.49499161,0.0,1.0
2014-09-22,21.16,21.35,21.125,21.35,1651959,12.0362809563737,12.1443572031464,12.0163721740734,12.1443572031464,2904173.85292836,0.0,1.0
2014-09-23,20.98,21.22,20.96,21.13,2077260,11.9338929331153,12.0704102974598,11.9225164860866,12.0192162858306,3651860.71672116,0.0,1.0
2014-09-24,21.0,21.28,20.96,21.0,3262381,11.945269380144,12.1045396385459,11.9225164860866,11.945269380144,5735324.90727087,0.0,1.0
2014-09-25,20.97,21.11,20.89,21.01,2571518,11.928204709601,12.0078398388019,11.8826989214861,11.9509576036584,4520775.23590755,0.0,1.0
2014-09-26,21.27,21.31,20.87,21.05,1586203,12.0988514150316,12.121604309089,11.8713224744574,11.9737104977158,2788573.61353188,0.0,1.0
2014-09-29,21.12,21.2,20.925,21.14,1622652,12.0135280623163,12.0590338504311,11.9026077037864,12.024904509345,2852651.61593108,0.0,1.0
2014-09-30,20.92,21.12,20.87,21.12,1992628,11.8997635920292,12.0135280623163,11.8713224744574,12.0135280623163,3503076.12732091,0.0,1.0
2014-10-01,20.96,21.15,20.87,20.95,2194502,11.9225164860866,12.0305927328593,11.8713224744574,11.9168282625722,3857974.27696389,0.0,1.0
2014-10-02,20.92,21.03,20.72,20.94,1221854,11.8997635920292,11.9623340506871,11.7859991217421,11.9111400390579,2148041.47009455,0.0,1.0
2014-10-03,20.94,21.0999,20.78,20.99,1419330,11.9111400390579,12.0020947330524,11.8201284628282,11.9395811566297,2495207.8560526,0.0,1.0
2014-10-06,21.16,21.26,20.95,21.0,1422595,12.0362809563737,12.0931631915172,11.9168282625722,11.945269380144,2500947.78520933,0.0,1.0
2014-10-07,21.0,21.24,20.99,21.14,1115102,11.945269380144,12.0817867444885,11.9395811566297,12.024904509345,1960369.51991431,0.0,1.0
2014-10-08,21.42,21.44,21.02,21.07,2018262,12.1841747677469,12.1955512147756,11.9566458271727,11.9850869447445,3548141.16376913,0.0,1.0
2014-10-09,21.39,21.71,21.36,21.41,2114780,12.1671100972038,12.3491332496632,12.1500454266608,12.1784865442325,3717821.55652522,0.0,1.0
2014-10-10,21.62,21.94,21.44,21.45,2672753,12.297939238034,12.4799623904933,12.1955512147756,12.20123943829,4698748.20012834,0.0,1.0
2014-10-13,21.89,22.17,21.6,21.68,2721823,12.4515212729216,12.6107915313235,12.2865627910053,12.3320685791201,4785014.14920043,0.0,1.0
2014-10-14,22.14,22.31,21.92,21.93,3158966,12.5937268607804,12.6904266605244,12.4685859434646,12.474274166979,5553519.46355188,0.0,1.0
2014-10-15,21.79,21.97,21.545,21.57,3611286,12.6164797548378,12.7207003310595,12.4746239705361,12.4890990505669,6237074.32414547,0.39,1.0
2014-10-16,21.83,21.985,21.48,21.66,3387645,12.6396398828871,12.729385379078,12.436988762456,12.5412093386777,5850822.57368143,0.0,1.0
2014-10-17,21.64,22.05,21.55,22.05,2110614,12.5296292746531,12.7670205871581,12.4775189865422,12.7670205871581,3645254.45716067,0.0,1.0
2014-10-20,22.14,22.16,21.65,21.65,1829933,12.8191308752689,12.8307109392935,12.5354193066654,12.5354193066654,3160488.57088762,0.0,1.0
2014-10-21,22.0,22.2,21.94,22.2,2443904,12.7380704270965,12.8538710673428,12.7033302350226,12.8538710673428,4220881.67181341,0.0,1.0
2014-10-22,22.11,22.19,21.855,22.06,2229467,12.801760779232,12.8480810353305,12.6541149629179,12.7728106191704,3850526.20651744,0.0,1.0
2014-10-23,22.19,22.28,21.9816,22.2,1939114,12.8480810353305,12.9001913234413,12.7274167681938,12.8538710673428,3349055.74938983,0.0,1.0
2014-10-24,22.11,22.22,21.935,22.18,1838726,12.801760779232,12.8654511313674,12.7004352190164,12.8422910033182,3175675.01542072,0.0,1.0
2014-10-27,22.26,22.27,22.0304,22.09,1101924,12.8886112594167,12.894401291429,12.7556721244139,12.7901807152073,1903139.73680281,0.0,1.0
2014-10-28,22.33,22.33,22.13,22.26,1002811,12.9291414835029,12.9291414835029,12.8133408432566,12.8886112594167,1731961.06319761,0.0,1.0
2014-10-29,22.19,22.33,22.01,22.25,1702884,12.8480810353305,12.9291414835029,12.7438604591088,12.8828212274044,2941061.45937987,0.0,1.0
2014-10-30,22.43,22.43,22.08,22.19,1194992,12.9870418036261,12.9870418036261,12.784390683195,12.8480810353305,2063878.0536239,0.0,1.0
2014-10-31,22.59,22.59,22.35,22.52,2220641,13.0796823158232,13.0796823158232,12.9407215475276,13.0391520917369,3835282.76748079,0.0,1.0
2014-11-03,22.43,22.85,22.31,22.54,2480996,12.9870418036261,13.2302231481434,12.9175614194783,13.0507321557616,4284943.49378797,0.0,1.0
2014-11-04,22.25,22.41,22.16,22.36,2032581,12.8828212274044,12.9754617396015,12.8307109392935,12.9465115795399,3510483.18157185,0.0,1.0
2014-11-05,22.28,22.34,22.11,22.34,1608479,12.9001913234413,12.9349315155152,12.801760779232,12.9349315155152,2778014.0016125,0.0,1.0
2014-11-06,22.0,22.41,21.98,22.21,1514552,12.7380704270965,12.9754617396015,12.7264903630718,12.8596610993551,2615792.10059329,0.0,1.0
2014-11-07,22.28,22.43,21.92,22.03,2090788,12.9001913234413,12.9870418036261,12.6917501709979,12.7554405231334,3611012.85027868,0.0,1.0
2014-11-10,22.34,22.41,22.21,22.22,1096584,12.9349315155152,12.9754617396015,12.8596610993551,12.8654511313674,1893916.98986697,0.0,1.0
2014-11-11,22.3,22.4,22.12,22.28,1131960,12.911771387466,12.9696717075891,12.8075508112443,12.9001913234413,1955015.09765764,0.0,1.0
2014-11-12,22.32,22.385,22.16,22.33,1008298,12.9233514514906,12.9609866595707,12.8307109392935,12.9291414835029,1741437.69474011,0.0,1.0
2014-11-13,22.35,22.51,22.25,22.39,1474460,12.9407215475276,13.0333620597246,12.8828212274044,12.9638816755768,2546548.96011545,0.0,1.0
2014-11-14,22.18,22.43,22.12,22.34,1071201,12.8422910033182,12.9870418036261,12.8075508112443,12.9349315155152,1850077.85401071,0.0,1.0
2014-11-17,22.18,22.36,22.13,22.17,1442317,12.8422910033182,12.9465115795399,12.8133408432566,12.8365009713059,2491034.58656514,0.0,1.0
2014-11-18,22.32,22.38,22.12,22.24,1964761,12.9233514514906,12.9580916435645,12.8075508112443,12.8770311953921,3393350.84127437,0.0,1.0
2014-11-19,22.04,22.31,22.0137,22.23,1270995,12.7612305551457,12.9175614194783,12.7460027709533,12.8712411633798,2195143.30369217,0.0,1.0
2014-11-20,21.89,22.089,21.8201,22.03,1626211,12.674380074961,12.7896017120061,12.6339077511949,12.7554405231334,2808639.04817921,0.0,1.0
2014-11-21,22.09,22.12,21.96,22.09,1358324,12.7901807152073,12.8075508112443,12.7149102990472,12.7901807152073,2345969.75821648,0.0,1.0
2014-11-24,22.11,22.2542,22.04,22.09,1328491,12.801760779232,12.8852530408496,12.7612305551457,12.7901807152073,2294444.99991369,0.0,1.0
2014-11-25,22.06,22.16,21.97,22.16,1475316,12.7728106191704,12.8307109392935,12.7207003310595,12.8307109392935,2548027.36299506,0.0,1.0
2014-11-26,22.32,22.39,22.06,22.1,1063450,12.9233514514906,12.9638816755768,12.7728106191704,12.7959707472196,1836691.05410441,0.0,1.0
2014-11-28,22.53,22.655,22.28,22.37,1333357,13.0449421237493,13.1173175239032,12.9001913234413,12.9523016115522,2302849.09852601,0.0,1.0
2014-12-01,22.44,22.65,22.36,22.5,1232410,12.9928318356384,13.1144225078971,12.9465115795399,13.0275720277123,2128502.91220914,0.0,1.0
2014-12-02,22.47,22.53,22.2639,22.44,986082,13.0102019316754,13.0449421237493,12.8908693719015,12.9928318356384,1703068.30411714,0.0,1.0
2014-12-03,22.54,22.659,22.43,22.48,1307522,13.0507321557616,13.1196335367081,12.9870418036261,13.0159919636877,2258229.31068193,0.0,1.0
2014-12-04,22.49,22.54,22.34,22.5,1251600,13.0217819957,13.0507321557616,12.9349315155152,13.0275720277123,2161646.07956845,0.0,1.0
2014-12-05,22.32,22.41,22.11,22.4,1203156,12.9233514514906,12.9754617396015,12.801760779232,12.9696717075891,2077978.14837749,0.0,1.0
2014-12-08,22.5,22.56,22.2,22.23,1443205,13.0275720277123,13.0623122197862,12.8538710673428,12.8712411633798,2492568.25684212,0.0,1.0
2014-12-09,22.79,22.82,22.37,22.4,1697154,13.1954829560695,13.2128530521064,12.9523016115522,12.9696717075891,2931165.14103861,0.0,1.0
2014-12-10,22.56,22.84,22.5,22.72,1635148,13.0623122197862,13.2244331161311,13.0275720277123,13.1549527319833,2824074.19600048,0.0,1.0
2014-12-11,22.52,22.709,22.425,22.58,1608457,13.0391520917369,13.1485836967697,12.9841467876199,13.0738922838108,2777976.00527681,0.0,1.0
2014-12-12,22.6,22.8,22.49,22.49,1571911,13.0854723478355,13.2012729880818,13.0217819957,13.0217819957,2714857.18326984,0.0,1.0
2014-12-15,21.8,22.64,21.79,22.63,2656397,12.6222697868501,13.1086324758847,12.6164797548378,13.1028424438724,4587879.64271926,0.0,1.0
2014-12-16,21.53,21.86,21.501,21.8,2690662,12.4659389225176,12.657009978924,12.4491478296819,12.6222697868501,4647058.93555755,0.0,1.0
2014-12-17,22.25,22.26,21.54,21.58,1668880,12.8828212274044,12.8886112594167,12.4717289545299,12.4948890825792,2882332.94125136,0.0,1.0
2014-12-18,22.31,22.43,22.03,22.43,1796179,12.9175614194783,12.9870418036261,12.7554405231334,12.9870418036261,3102191.82930105,0.0,1.0
2014-12-19,22.5,22.65,22.25,22.28,2430191,13.0275720277123,13.1144225078971,12.8828212274044,12.9001913234413,4197197.86493492,0.0,1.0
2014-12-22,23.06,23.08,22.46,22.5,1635817,13.351813820402,13.3633938844267,13.004411899663,13.0275720277123,2825229.63002672,0.0,1.0
2014-12-23,22.03,23.07,22.0,23.07,3007570,12.7554405231334,13.3576038524143,12.7380704270965,13.3576038524143,5194392.69697005,0.0,1.0
2014-12-24,22.07,22.14,21.9,22.07,1146713,12.7786006511827,12.8191308752689,12.6801701069733,12.7786006511827,1980495.09495061,0.0,1.0
2014-12-26,22.24,22.28,22.08,22.18,771918,12.8770311953921,12.9001913234413,12.784390683195,12.8422910033182,1333184.33880499,0.0,1.0
2014-12-29,22.28,22.47,22.2,22.27,1441606,12.9001913234413,13.0102019316754,12.8538710673428,12.894401291429,2489806.61407988,0.0,1.0
2014-12-30,22.45,22.65,22.25,22.25,1139432,12.9986218676507,13.1144225078971,12.8828212274044,12.8828212274044,1967920.03494315,0.0,1.0
2014-12-31,22.11,22.8,22.08,22.56,1575490,12.801760779232,13.2012729880818,12.784390683195,13.0623122197862,2721038.49624425,0.0,1.0
2015-01-02,22.48,22.53,22.23,22.28,1740526,13.0159919636877,13.0449421237493,12.8712411633798,12.9001913234413,3006073.18974669,0.0,1.0
2015-01-05,22.65,22.74,22.3,22.44,1490602,13.1144225078971,13.1665327960079,12.911771387466,12.9928318356384,2574427.90787543,0.0,1.0
2015-01-06,22.61,23.08,22.53,22.77,2234748,13.0912623798478,13.3633938844267,13.0449421237493,13.1839028920449,3859647.05418939,0.0,1.0
2015-01-07,22.76,22.94,22.44,22.63,1888689,13.1781128600325,13.2823334362542,12.9928318356384,13.1028424438724,3261966.42088054,0.0,1.0
2015-01-08,22.5,22.9,22.335,22.81,2498315,13.0275720277123,13.259173308205,12.9320364995091,13.2070630200941,4314855.24550741,0.0,1.0
2015-01-09,22.5,22.69,22.26,22.47,1053635,13.0275720277123,13.1375826359463,12.8886112594167,13.0102019316754,1819739.50706784,0.0,1.0
2015-01-12,22.81,22.85,22.51,22.6,984512,13.2070630200941,13.2302231481434,13.0333620597246,13.0854723478355,1700356.74743377,0.0,1.0
2015-01-13,22.81,22.92,22.63,22.82,1303187,13.2070630200941,13.2707533722296,13.1028424438724,13.2128530521064,2250742.3054447,0.0,1.0
2015-01-14,23.15,23.2,22.75,22.77,1483411,13.4039241085129,13.4328742685745,13.1723228280202,13.1839028920449,2562008.28742307,0.0,1.0
2015-01-15,23.32,23.35,23.04,23.22,1580560,13.5023546527223,13.5197247487592,13.3402337563774,13.4444543325991,2729794.92451479,0.0,1.0
2015-01-16,23.6,23.64,23.29,23.34,1568971,13.6644755490671,13.6876356771164,13.4849845566853,13.5139347167469,2709779.49113663,0.0,1.0
2015-01-20,23.58,23.83,23.48,23.69,1991843,13.6528954850425,13.7976462853504,13.5949951649193,13.716585837178,3440124.33050965,0.0,1.0
2015-01-21,23.36,23.36,23.14,23.29,1749115,13.7513260292519,13.7513260292519,13.621818677949,13.7101191447464,2971300.82677727,0.39,1.0
2015-01-22,23.49,23.64,23.3234,23.4,2124416,13.8278531004763,13.9161535672737,13.7297807153533,13.7748728203979,3608841.62403209,0.0,1.0
2015-01-23,23.41,23.6,23.2,23.56,2014685,13.7807595181844,13.8926067761278,13.657138864668,13.8690599849818,3422436.60719607,0.0,1.0
2015-01-26,23.64,23.64,23.29,23.36,1979213,13.9161535672737,13.9161535672737,13.7101191447464,13.7513260292519,3362178.71510355,0.0,1.0
2015-01-27,23.5,23.77,23.44,23.62,1554297,13.8337397982628,13.9926806384982,13.7984196115438,13.9043801717007,2640354.67145239,0.0,1.0
2015-01-28,23.39,23.6,23.3,23.54,2444430,13.7689861226114,13.8926067761278,13.7160058425329,13.8572865894088,4152463.89173906,0.0,1.0
2015-01-29,23.6,23.6,23.33,23.4,1213546,13.8926067761278,13.8926067761278,13.7336659358924,13.7748728203979,2061505.52315442,0.0,1.0
2015-01-30,23.29,23.67,23.27,23.66,1661177,13.7101191447464,13.9338136606332,13.6983457491734,13.9279269628467,2821916.56553366,0.0,1.0
2015-02-02,23.09,23.28,22.73,23.28,1595486,13.5923851890165,13.7042324469599,13.3804640687027,13.7042324469599,2710324.29023339,0.0,1.0
2015-02-03,23.3,23.3,22.8749,23.08,1059516,13.7160058425329,13.7160058425329,13.465762319629,13.58649849123,1799847.78975868,0.0,1.0
2015-02-04,22.57,22.77,22.16,22.31,27002839,13.2862769041188,13.4040108598487,13.0449222948725,13.1332227616699,45870944.9327423,0.0,1.0
2015-02-05,22.61,22.8,22.49,22.57,4345013,13.3098236952648,13.4216709532082,13.2391833218268,13.2862769041188,7381070.26653936,0.0,1.0
2015-02-06,22.15,22.58,22.05,22.5,5722059,13.039035597086,13.2921636019053,12.9801686192211,13.2450700196133,9720320.64076311,0.0,1.0
2015-02-09,21.83,22.3,21.75,22.11,3267426,12.8506612679182,13.1273360638834,12.8035676856262,13.01548880594,5550524.45107014,0.0,1.0
2015-02-10,21.98,21.99,21.51,21.83,4149033,12.9389617347156,12.9448484325021,12.6622869387503,12.8506612679182,7048150.16921483,0.0,1.0
2015-02-11,22.04,22.15,21.84,22.03,3226493,12.9742819214346,13.039035597086,12.8565479657047,12.9683952236481,5480989.71107736,0.0,1.0
2015-02-12,22.11,22.24,21.92,22.13,1849276,13.01548880594,13.0920158771645,12.9036415479966,13.027262201513,3141448.85141308,0.0,1.0
2015-02-13,22.47,22.51,21.97,22.12,4100007,13.2274099262538,13.2509567173998,12.9330750369291,13.0213755037265,6964867.48378046,0.0,1.0
2015-02-17,22.42,22.67,22.37,22.47,2498295,13.1979764373214,13.3451438819837,13.1685429483889,13.2274099262538,4243966.80551794,0.0,1.0
2015-02-18,22.67,22.705,22.19,22.43,2033311,13.3451438819837,13.3657473242365,13.062582388232,13.2038631351079,3454077.43652953,0.0,1.0
2015-02-19,22.27,22.66,22.2,22.66,1907953,13.1096759705239,13.3392571841972,13.0684690860185,13.3392571841972,3241126.12741427,0.0,1.0
2015-02-20,22.59,22.6,22.23,22.26,1838831,13.2980502996918,13.3039369974783,13.086129179378,13.1037892727374,3123705.4571047,0.0,1.0
2015-02-23,22.83,22.84,22.57,22.64,1894271,13.4393310465677,13.4452177443541,13.2862769041188,13.3274837886243,3217883.89467828,0.0,1.0
2015-02-24,22.36,22.7,22.04,22.68,2487010,13.1626562506024,13.3628039753432,12.9742819214346,13.3510305797702,4224796.46518574,0.0,1.0
2015-02-25,22.45,22.625,22.31,22.38,3165569,13.2156365306808,13.3186537419445,13.1332227616699,13.1744296461754,5377495.35446243,0.0,1.0
2015-02-26,22.25,22.59,22.21,22.44,2791159,13.097902574951,13.2980502996918,13.074355783805,13.2097498328944,4741468.13924002,0.0,1.0
2015-02-27,22.35,22.43,22.12,22.28,4423926,13.1567695528159,13.2038631351079,13.0213755037265,13.1155626683104,7515123.35175303,0.0,1.0
2015-03-02,22.47,22.74,22.33,22.4,1916231,13.2274099262538,13.3863507664892,13.1449961572429,13.1862030417484,3255188.34073018,0.0,1.0
2015-03-03,22.39,22.47,22.23,22.47,2074454,13.1803163439619,13.2274099262538,13.086129179378,13.2274099262538,3523968.91302826,0.0,1.0
2015-03-04,22.18,22.44,22.09,22.35,1744011,13.0566956904455,13.2097498328944,13.003715410367,13.1567695528159,2962630.43093717,0.0,1.0
2015-03-05,22.13,22.39,22.1,22.21,1621609,13.027262201513,13.1803163439619,13.0096021081535,13.074355783805,2754700.61282962,0.0,1.0
2015-03-06,21.47,22.01,21.4,21.91,2849444,12.6387401476044,12.9566218280751,12.5975332630989,12.8977548502101,4840479.50709675,0.0,1.0
2015-03-09,21.5,21.7,21.46,21.55,2323279,12.6564002409638,12.7741341966937,12.6328534498179,12.6858337298963,3946659.20395989,0.0,1.0
2015-03-10,21.45,21.54,21.36,21.49,2081027,12.6269667520314,12.6799470321098,12.5739864719529,12.6505135431773,3535134.76566482,0.0,1.0
2015-03-11,21.19,21.53,21.19,21.5,3587262,12.4739126095825,12.6740603343233,12.4739126095825,12.6564002409638,6093844.34211971,0.0,1.0
2015-03-12,21.59,21.62,21.26,21.32,3403028,12.7093805210423,12.7270406144018,12.515119494088,12.5504396808069,5780877.70669523,0.0,1.0
2015-03-13,21.54,21.63,21.33,21.54,1716890,12.6799470321098,12.7329273121883,12.5563263785934,12.6799470321098,2916558.760565,0.0,1.0
2015-03-16,21.79,21.93,21.57,21.61,1971822,12.8271144767722,12.9095282457831,12.6976071254693,12.7211539166153,3349623.288839,0.0,1.0
2015-03-17,21.84,21.93,21.63,21.79,2126427,12.8565479657047,12.9095282457831,12.7329273121883,12.8271144767722,3612257.80076296,0.0,1.0
2015-03-18,22.3,22.39,21.67,21.86,3314555,13.1273360638834,13.1803163439619,12.7564741033343,12.8683213612777,5630584.61673405,0.0,1.0
2015-03-19,22.28,22.43,22.07,22.2,1869407,13.1155626683104,13.2038631351079,12.991942014794,13.0684690860185,3175646.29237257,0.0,1.0
2015-03-20,22.98,23.07,22.3,22.36,6333331,13.5276315133651,13.5806117934435,13.1273360638834,13.1626562506024,10758716.0572942,0.0,1.0
2015-03-23,22.9,23.14,22.79,22.92,2060184,13.4805379310731,13.621818677949,13.4157842554217,13.4923113266461,3499727.81807561,0.0,1.0
2015-03-24,22.65,22.915,22.65,22.9,1307469,13.3333704864107,13.4893679777529,13.3333704864107,13.4805379310731,2221056.77481794,0.0,1.0
2015-03-25,22.34,22.83,22.31,22.7,1503566,13.1508828550294,13.4393310465677,13.1332227616699,13.3628039753432,2554175.62533865,0.0,1.0
2015-03-26,22.22,22.49,22.15,22.3,2383085,13.0802424815915,13.2391833218268,13.039035597086,13.1273360638834,4048254.36336691,0.0,1.0
2015-03-27,22.36,22.46,22.18,22.25,1638875,13.1626562506024,13.2215232284673,13.0566956904455,13.097902574951,2784031.14860064,0.0,1.0
2015-03-30,22.43,22.48,22.3,22.38,2725775,13.2038631351079,13.2332966240403,13.1273360638834,13.1744296461754,4630397.37873657,0.0,1.0
2015-03-31,22.19,22.46,22.11,22.46,2470310,13.062582388232,13.2215232284673,13.01548880594,13.2215232284673,4196427.41923554,0.0,1.0
2015-04-01,22.06,22.22,21.9,22.22,3222472,12.9860553170076,13.0802424815915,12.8918681524236,13.0802424815915,5474159.05636084,0.0,1.0
2015-04-02,22.14,22.17,21.94,22.05,3073813,13.0331488992995,13.050808992659,12.9154149435696,12.9801686192211,5221625.28379138,0.0,1.0
2015-04-06,22.35,22.41,22.15,22.15,2716561,13.1567695528159,13.1920897395349,13.039035597086,13.039035597086,4614745.13985124,0.0,1.0
2015-04-07,21.79,22.27,21.76,22.25,2877459,12.8271144767722,13.1096759705239,12.8094543834127,13.097902574951,4888069.85573717,0.0,1.0
2015-04-08,21.87,21.95,21.7774,21.8,1706769,12.8742080590642,12.9213016413561,12.8196972375612,12.8330011745587,2899365.75972295,0.0,1.0
2015-04-09,21.46,21.84,21.43,21.84,2374654,12.6328534498179,12.8565479657047,12.6151933564584,12.8565479657047,4033932.24202522,0.0,1.0
2015-04-10,21.45,21.6999,21.38,21.6,1562343,12.6269667520314,12.7740753297159,12.5857598675259,12.7152672188288,2654022.77586647,0.0,1.0
2015-04-13,21.41,21.55,21.38,21.49,1531732,12.6034199608854,12.6858337298963,12.5857598675259,12.6505135431773,2602022.48451429,0.0,1.0
2015-04-14,21.69,21.715,21.47,21.56,1783724,12.7682474989072,12.7829642433735,12.6387401476044,12.6917204276828,3030092.70170486,0.0,1.0
2015-04-15,21.6,21.83,21.6,21.74,1583491,12.7152672188288,12.8506612679182,12.7152672188288,12.7976809878397,2689947.84076197,0.0,1.0
2015-04-16,21.61,21.72,21.46,21.52,1283179,12.7211539166153,12.7859075922667,12.6328534498179,12.6681736365368,2179794.25229515,0.0,1.0
2015-04-17,21.49,21.661,21.383,21.52,1386207,12.6505135431773,12.7511760753264,12.5875258768619,12.6681736365368,2354812.57960995,0.0,1.0
2015-04-20,21.56,21.655,21.47,21.59,1064375,12.6917204276828,12.7476440566545,12.6387401476044,12.7093805210423,1808101.9930085,0.0,1.0
2015-04-21,21.61,21.83,21.58,21.65,1781230,12.7211539166153,12.8506612679182,12.7034938232558,12.7447007077613,3025856.03101024,0.0,1.0
2015-04-22,21.25,21.33,21.12,21.29,1808230,12.7388140099748,12.7867718980123,12.6608824419137,12.7627929539935,3016363.02012985,0.39,1.0
2015-04-23,21.33,21.4389,21.21,21.25,1470044,12.7867718980123,12.8520545731034,12.714835065956,12.7388140099748,2452224.74992881,0.0,1.0
2015-04-24,21.41,21.52,21.29,21.39,1183211,12.8347297860499,12.9006718821015,12.7627929539935,12.8227403140405,1973749.96842816,0.0,1.0
2015-04-27,21.34,21.56,21.27,21.42,1576296,12.792766634017,12.9246508261203,12.7508034819842,12.8407245220546,2629466.91691799,0.0,1.0
2015-04-28,21.33,21.389,21.15,21.33,1698456,12.7867718980123,12.82214084044,12.6788666499278,12.7867718980123,2833245.69867643,0.0,1.0
2015-04-29,20.93,21.31,20.87,21.2,1597686,12.5469824578246,12.7747824260029,12.5110140417964,12.7088403299513,2665148.22128776,0.0,1.0
2015-04-30,20.47,20.93,20.38,20.88,2568159,12.2712246016086,12.5469824578246,12.2172719775664,12.5170087778011,4284023.51327745,0.0,1.0
2015-05-01,20.5,20.69,20.42,20.48,1251522,12.2892088096227,12.4031087937119,12.2412509215852,12.2772193376133,2087701.60857798,0.0,1.0
2015-05-04,20.45,20.71,20.41,20.56,1466590,12.2592351295992,12.4150982657213,12.2352561855805,12.3251772256509,2446463.02831623,0.0,1.0
2015-05-05,20.0,20.45,19.88,20.4,2606401,11.989472009388,12.2592351295992,11.9175351773317,12.2292614495758,4347816.14729845,0.0,1.0
2015-05-06,19.66,20.08,19.63,19.98,2438587,11.7856509852284,12.0374298974256,11.7676667772143,11.9774825373786,4067880.55068737,0.0,1.0
2015-05-07,19.8,19.88,19.64,19.67,1769629,11.8695772892941,11.9175351773317,11.773661513219,11.7916457212331,2951971.52737727,0.0,1.0
2015-05-08,20.09,20.34,19.945,19.98,1719797,12.0434246334303,12.1932930335476,11.9565009613622,11.9774825373786,2868845.2646678,0.0,1.0
2015-05-11,19.75,20.13,19.69,20.0,1998493,11.8396036092707,12.067403577449,11.8036351932425,11.989472009388,3333746.47096241,0.0,1.0
2015-05-12,19.74,19.81,19.48,19.65,2006712,11.833608873266,11.8755720252988,11.6777457371439,11.7796562492237,3347456.83284251,0.0,1.0
2015-05-13,19.55,20.0,19.52,19.88,1627404,11.7197088891768,11.989472009388,11.7017246811627,11.9175351773317,2714721.71372635,0.0,1.0
2015-05-14,19.95,20.0,19.61,19.61,2468453,11.9594983293645,11.989472009388,11.755677305205,11.755677305205,4117700.92639135,0.0,1.0
2015-05-15,20.12,20.21,19.97,20.0,1570739,12.0614088414443,12.1153614654866,11.9714878013739,11.989472009388,2620197.11755461,0.0,1.0
2015-05-18,20.19,20.21,19.96,20.03,1804622,12.1033719934772,12.1153614654866,11.9654930653692,12.0074562174021,3010344.40647085,0.0,1.0
2015-05-19,20.14,20.23,20.0664,20.11,1344506,12.0733983134537,12.127350937496,12.0292770564592,12.0554141054397,2242811.02445083,0.0,1.0
2015-05-20,20.04,20.21,20.0,20.2,1250997,12.0134509534068,12.1153614654866,11.989472009388,12.1093667294819,2086825.8402379,0.0,1.0
2015-05-21,20.01,20.13,19.883,20.12,1194773,11.9954667453927,12.067403577449,11.9193335981331,12.0614088414443,1993036.88947181,0.0,1.0
2015-05-22,20.02,20.125,19.83,19.91,1464429,12.0014614813974,12.0644062094467,11.8875614973082,11.9355193853458,2442858.19901547,0.0,1.0
2015-05-26,20.0,20.05,19.86,20.01,2292962,11.989472009388,12.0194456894115,11.9055457053223,11.9954667453927,3824959.09445314,0.0,1.0
2015-05-27,20.18,20.25,19.98,20.04,2022913,12.0973772574725,12.1393404095054,11.9774825373786,12.0134509534068,3374482.20975205,0.0,1.0
2015-05-28,20.17,20.24,20.03,20.21,1881265,12.0913825214678,12.1333456735007,12.0074562174021,12.1153614654866,3138194.90721014,0.0,1.0
2015-05-29,20.01,20.24,19.94,20.14,4034066,11.9954667453927,12.1333456735007,11.9535035933599,12.0733983134537,6729347.20868649,0.0,1.0
2015-06-01,20.14,20.23,19.93,20.01,2162400,12.0733983134537,12.127350937496,11.9475088573552,11.9954667453927,3607164.68299321,0.0,1.0
2015-06-02,19.72,20.07,19.69,20.05,3004055,11.8216194012566,12.0314351614209,11.8036351932425,12.0194456894115,5011154.78254214,0.0,1.0
2015-06-03,19.48,19.74,19.45,19.74,2138141,11.6777457371439,11.833608873266,11.6597615291298,11.833608873266,3566697.5131612,0.0,1.0
2015-06-04,19.39,19.52,19.35,19.45,1712435,11.6237931131017,11.7017246811627,11.5998141690829,11.6597615291298,2856564.49034474,0.0,1.0
2015-06-05,18.96,19.12,18.41,19.1,2714900,11.3660194648998,11.4619352409749,11.0363089846417,11.4499457689656,4528806.60278315,0.0,1.0
2015-06-08,19.32,19.53,18.86,18.93,7081265,11.5818299610688,11.7077194171674,11.3060721048529,11.3480352568858,11812471.7993507,0.0,1.0
2015-06-09,18.15,19.37,18.01,19.3,8841297,10.8804458485196,11.6118036410923,10.7965195444539,11.5698404890594,14748434.2814714,0.0,1.0
2015-06-10,17.99,18.23,17.71,18.11,9999609,10.7845300724445,10.9284037365572,10.6166774643131,10.8564669045009,16680649.4767578,0.0,1.0
2015-06-11,18.24,18.32,18.08,18.1,4326130,10.9343984725619,10.9823563605994,10.8384826964868,10.8504721684962,7216547.97911457,0.0,1.0
2015-06-12,18.21,18.28,18.07,18.18,2660502,10.9164142645478,10.9583774165806,10.8324879604821,10.8984300565337,4438063.65771031,0.0,1.0
2015-06-15,18.13,18.19,18.04,18.19,2670070,10.8684563765102,10.9044247925384,10.814503752468,10.9044247925384,4454024.32719187,0.0,1.0
2015-06-16,18.24,18.33,18.13,18.18,2254120,10.9343984725619,10.9883510966041,10.8684563765102,10.8984300565337,3760165.58232918,0.0,1.0
2015-06-17,18.36,18.4,18.125,18.27,1993800,11.0063353046182,11.030314248637,10.8654590085079,10.952382680576,3325917.93606726,0.0,1.0
2015-06-18,18.47,18.71,18.46,18.6,3772073,11.0722774006698,11.2161510647825,11.0662826646651,11.1502089687309,6292308.78064755,0.0,1.0
2015-06-19,18.53,18.63,18.35,18.53,2704655,11.108245816698,11.1681931767449,11.0003405686135,11.108245816698,4511716.60917544,0.0,1.0
2015-06-22,18.42,18.71,18.4,18.56,2144195,11.0423037206464,11.2161510647825,11.030314248637,11.1262300247121,3576796.37321984,0.0,1.0
2015-06-23,18.12,18.53,18.12,18.38,1804292,10.8624616405055,11.108245816698,10.8624616405055,11.0183247766276,3009793.92351424,0.0,1.0
2015-06-24,17.99,18.19,17.98,18.13,1574494,10.7845300724445,10.9044247925384,10.7785353364398,10.8684563765102,2626460.94634883,0.0,1.0
2015-06-25,17.78,18.1,17.75,17.97,1748044,10.6586406163459,10.8504721684962,10.6406564083319,10.7725406004351,2915964.93762403,0.0,1.0
2015-06-26,17.85,17.92,17.585,17.75,2036956,10.7006037683788,10.7425669204117,10.5417432642544,10.6406564083319,3397907.76175134,0.0,1.0
2015-06-29,17.73,18.0,17.72,17.83,2408692,10.6286669363225,10.7905248084492,10.6226722003178,10.6886142963694,4018011.7992084,0.0,1.0
2015-06-30,17.55,17.889,17.52,17.79,2447141,10.520761688238,10.7239832387971,10.5027774802239,10.6646353523506,4082149.73617492,0.0,1.0
2015-07-01,17.71,17.71,17.38,17.51,2637161,10.6166774643131,10.6166774643131,10.4188511761582,10.4967827442192,4399127.8313758,0.0,1.0
2015-07-02,17.66,17.99,17.59,17.78,1750828,10.5867037842896,10.7845300724445,10.5447406322568,10.6586406163459,2920609.01202166,0.0,1.0
2015-07-06,17.81,17.82,17.62,17.65,1873316,10.67662482436,10.6826195603647,10.5627248402708,10.5807090482849,3124934.94047637,0.0,1.0
2015-07-07,18.1,18.18,17.91,17.98,2277043,10.8504721684962,10.8984300565337,10.736572184407,10.7785353364398,3798404.13025197,0.0,1.0
2015-07-08,18.1,18.12,17.95,18.0,1743892,10.8504721684962,10.8624616405055,10.7605511284257,10.7905248084492,2909038.86115166,0.0,1.0
2015-07-09,17.84,18.17,17.83,18.17,1238393,10.6946090323741,10.892435320529,10.6886142963694,10.892435320529,2065800.7275555,0.0,1.0
2015-07-10,17.94,18.11,17.81,17.89,1335861,10.7545563924211,10.8564669045009,10.67662482436,10.7245827123976,2228390.03911763,0.0,1.0
2015-07-13,17.99,18.25,17.92,18.03,1497979,10.7845300724445,10.9403932085666,10.7425669204117,10.8085090164633,2498823.9662715,0.0,1.0
2015-07-14,18.01,18.11,17.93,18.04,1344327,10.7965195444539,10.8564669045009,10.7485616564164,10.814503752468,2242512.42915011,0.0,1.0
2015-07-15,17.71,18.01,17.69,17.96,2034593,10.6166774643131,10.7965195444539,10.6046879923037,10.7665458644304,3393965.97015593,0.0,1.0
2015-07-16,17.76,17.9,17.73,17.73,1723722,10.6466511443366,10.7305774484023,10.6286669363225,10.6286669363225,2875392.67559119,0.0,1.0
2015-07-17,17.48,17.7797,17.42,17.73,4829574,10.4787985362051,10.6584607742658,10.442830120177,10.6286669363225,8056358.10520822,0.0,1.0
2015-07-20,17.58,17.61,17.24,17.45,2255115,10.5387458962521,10.5567301042661,10.3349248720925,10.460814328191,3761825.37184988,0.0,1.0
2015-07-21,17.34,17.61,17.33,17.54,2291564,10.3948722321394,10.5567301042661,10.3888774961347,10.5147669522333,3822627.04847329,0.0,1.0
2015-07-22,17.27,17.28,16.97,16.97,2878001,10.5867037842896,10.5928338964982,10.402800418031,10.402800418031,4694858.59647439,0.39,1.0
2015-07-23,17.1,17.25,16.995,17.25,3021791,10.4824918767431,10.5744435598724,10.4181256985525,10.5744435598724,4929422.00266743,0.0,1.0
2015-07-24,17.05,17.22,17.02,17.03,1780855,10.4518413156999,10.5560532232465,10.4334509790741,10.4395810912827,2905093.64167157,0.0,1.0
2015-07-27,16.98,17.25,16.94,17.06,1605515,10.4089305302396,10.5744435598724,10.3844100814051,10.4579714279086,2619062.98834454,0.0,1.0
2015-07-28,17.05,17.14,16.87,16.98,1813678,10.4518413156999,10.5070123255775,10.3414992959448,10.4089305302396,2958637.52289749,0.0,1.0
2015-07-29,17.27,17.35,16.87,17.02,2084980,10.5867037842896,10.6357446819586,10.3414992959448,10.4334509790741,3401210.17208721,0.0,1.0
2015-07-30,17.1,17.26,17.0,17.2,1828498,10.4824918767431,10.580573672081,10.4211907546568,10.5437929988293,2982813.26307259,0.0,1.0
2015-07-31,17.27,17.395,17.11,17.11,1185603,10.5867037842896,10.6633301868974,10.4886219889517,10.4886219889517,1934064.10788454,0.0,1.0
2015-08-03,17.32,17.38,17.21,17.24,1054606,10.6173543453327,10.6541350185845,10.5499231110379,10.5683134476638,1720369.81397626,0.0,1.0
2015-08-04,17.16,17.47,17.11,17.32,1547582,10.5192725499948,10.7093060284621,10.4886219889517,10.6173543453327,2524557.37730772,0.0,1.0
2015-08-05,17.02,17.29,16.87,17.19,2073128,10.4334509790741,10.5989640087069,10.3414992959448,10.5376628866206,3381876.10511314,0.0,1.0
2015-08-06,16.81,17.02,16.36,16.9,2779235,10.304718622693,10.4334509790741,10.028863573305,10.3598896325706,4533742.45921822,0.0,1.0
2015-08-07,16.81,16.88,16.55,16.76,1688098,10.304718622693,10.3476294081534,10.1453357052689,10.2740680616499,2753779.93509774,0.0,1.0
2015-08-10,16.82,16.9701,16.77,16.85,1976418,10.3108487349016,10.4028617191531,10.2801981738585,10.3292390715275,3224113.90320113,0.0,1.0
2015-08-11,17.1,17.12,16.71,16.79,3210835,10.4824918767431,10.4947521011603,10.2434175006068,10.2924583982758,5237807.87484464,0.0,1.0
2015-08-12,17.08,17.19,16.94,17.02,2873972,10.4702316523258,10.5376628866206,10.3844100814051,10.4334509790741,4688286.12298143,0.0,1.0
2015-08-13,17.02,17.08,16.84,17.04,1277522,10.4334509790741,10.4702316523258,10.3231089593189,10.4457112034913,2084010.79217316,0.0,1.0
2015-08-14,17.0,17.05,16.85,16.96,1554587,10.4211907546568,10.4518413156999,10.3292390715275,10.3966703058224,2535984.57433383,0.0,1.0
2015-08-17,17.31,17.33,16.96,17.02,1873520,10.6112242331241,10.6234844575414,10.3966703058224,10.4334509790741,3056257.26942648,0.0,1.0
2015-08-18,17.16,17.3,17.08,17.3,2140682,10.5192725499948,10.6050941209155,10.4702316523258,10.6050941209155,3492076.37176567,0.0,1.0
2015-08-19,17.08,17.175,17.0,17.1,1931002,10.4702316523258,10.5284677183077,10.4211907546568,10.4824918767431,3150027.16799238,0.0,1.0
2015-08-20,17.03,17.195,16.9,17.03,1620947,10.4395810912827,10.540727942725,10.3598896325706,10.4395810912827,2644237.07892366,0.0,1.0
2015-08-21,16.55,17.01,16.55,16.98,2847046,10.1453357052689,10.4273208668655,10.1453357052689,10.4089305302396,4644361.96778874,0.0,1.0
2015-08-24,15.72,16.32,15.58,16.03,3635254,9.63653639195326,10.0043431244706,9.55071482103256,9.82656987042053,5930158.9861393,0.0,1.0
2015-08-25,15.45,16.04,15.43,16.0,3095813,9.47102336232048,9.83269998262916,9.45876313790323,9.80817953379467,5050173.46280531,0.0,1.0
2015-08-26,15.8,15.84,15.48,15.69,2252886,9.68557728962224,9.71009773845672,9.48941369894634,9.6181460553274,3675113.80433043,0.0,1.0
2015-08-27,15.97,16.095,15.72,15.92,2039472,9.7897891971688,9.86641559977658,9.63653639195326,9.7591386361257,3326973.35805957,0.0,1.0
2015-08-28,16.0,16.09,15.825,15.91,1565581,9.80817953379467,9.86335054367227,9.70090257014379,9.75300852391707,2553918.99319248,0.0,1.0
2015-08-31,15.7,15.99,15.69,15.94,3036069,9.62427616753602,9.80204942158605,9.6181460553274,9.77139886054294,4952713.58284426,0.0,1.0
2015-09-01,15.4,15.58,15.3,15.51,3257434,9.44037280127737,9.55071482103256,9.37907167919115,9.50780403557221,5313824.42790949,0.0,1.0
2015-09-02,15.73,15.8,15.45,15.49,4157204,9.64266650416189,9.68557728962224,9.47102336232048,9.49554381115497,6781611.5896755,0.0,1.0
2015-09-03,15.72,15.83,15.675,15.79,1800188,9.63653639195326,9.7039676262481,9.60895088701447,9.67944717741361,2936631.40043038,0.0,1.0
2015-09-04,15.26,15.63,15.18,15.62,1699214,9.35455123035667,9.58136538207567,9.30551033268769,9.57523526986705,2771913.37152059,0.0,1.0
2015-09-08,15.39,15.4999,15.24,15.41,1485804,9.43424268906875,9.5016126222415,9.34229100593942,9.44650291348599,2423779.45041576,0.0,1.0
2015-09-09,15.08,15.52,15.06,15.46,1686957,9.24420921060148,9.51393414778083,9.23194898618423,9.4771534745291,2751918.63148506,0.0,1.0
2015-09-10,15.05,15.32,14.98,15.05,1879299,9.22581887397561,9.3913319036084,9.18290808851526,9.22581887397561,3065684.50306157,0.0,1.0
2015-09-11,15.27,15.27,15.0,15.05,1871978,9.36068134256529,9.36068134256529,9.1951683129325,9.22581887397561,3053741.81791838,0.0,1.0
2015-09-14,15.44,15.48,15.16,15.32,1374492,9.46489325011186,9.48941369894634,9.29325010827045,9.3913319036084,2242197.12987774,0.0,1.0
2015-09-15,15.52,15.545,15.335,15.45,892993,9.51393414778083,9.52925942830238,9.40052707192133,9.47102336232048,1456731.89920415,0.0,1.0
2015-09-16,15.74,15.8094,15.5,15.5,1217749,9.64879661637051,9.69133959509834,9.50167392336359,9.50167392336359,1986503.60475833,0.0,1.0
2015-09-17,16.0,16.23,15.63,15.72,2424686,9.80817953379467,9.94917211459297,9.58136538207567,9.63653639195326,3955369.68571279,0.0,1.0
2015-09-18,16.0,16.295,15.75,15.75,3236978,9.80817953379467,9.98901784394901,9.65492672857913,9.65492672857913,5280454.72878517,0.0,1.0
2015-09-21,16.17,16.31,15.96,16.0,1575955,9.91239144134124,9.99821301226194,9.78365908496018,9.80817953379467,2570842.01131507,0.0,1.0
2015-09-22,16.03,16.19,16.0,16.11,1516513,9.82656987042053,9.92465166575848,9.80817953379467,9.87561076808951,2473874.78138999,0.0,1.0
2015-09-23,16.25,16.332,16.0,16.08,2125088,9.96143233901021,10.0116992591209,9.80817953379467,9.85722043146364,3466638.01196197,0.0,1.0
2015-09-24,16.19,16.32,16.14,16.25,2451332,9.92465166575848,10.0043431244706,9.89400110471537,9.96143233901021,3998837.07928272,0.0,1.0
2015-09-25,16.26,16.395,16.12,16.22,1733169,9.96756245121883,10.0503189660352,9.88174088029813,9.94304200238435,2827303.87473559,0.0,1.0
2015-09-28,15.95,16.21,15.77,16.2,2284109,9.77752897275156,9.93691189017573,9.66718695299637,9.9307817779671,3726047.61914068,0.0,1.0
2015-09-29,16.2,16.225,15.91,15.99,1722378,9.9307817779671,9.94610705848866,9.75300852391707,9.80204942158605,2809700.60805342,0.0,1.0
2015-09-30,16.2,16.36,16.1,16.28,1715994,9.9307817779671,10.028863573305,9.86948065588089,9.97982267563608,2799286.44305491,0.0,1.0
2015-10-01,16.14,16.25,15.96,16.22,1667159,9.89400110471537,9.96143233901021,9.78365908496018,9.94304200238435,2719622.32217419,0.0,1.0
2015-10-02,16.38,16.38,16.08,16.15,1589776,10.0411237977223,10.0411237977223,9.85722043146364,9.90013121692399,2593388.09127191,0.0,1.0
2015-10-05,16.8,16.81,16.43,16.45,1271087,10.2985885104844,10.304718622693,10.0717743587654,10.0840345831826,2073513.43130765,0.0,1.0
2015-10-06,16.94,16.981,16.6901,16.75,1630474,10.3844100814051,10.4095435414605,10.2312185773117,10.2679379494413,2659778.39313745,0.0,1.0
2015-10-07,17.14,17.14,16.94,16.96,1599866,10.5070123255775,10.5070123255775,10.3844100814051,10.3966703058224,2609847.82260573,0.0,1.0
2015-10-08,17.06,17.16,17.0,17.11,1857902,10.4579714279086,10.5192725499948,10.4211907546568,10.4886219889517,3030779.75862653,0.0,1.0
2015-10-09,16.97,17.11,16.88,17.08,1744549,10.402800418031,10.4886219889517,10.3476294081534,10.4702316523258,2845867.97211702,0.0,1.0
2015-10-12,16.92,17.05,16.87,16.99,2002657,10.3721498569879,10.4518413156999,10.3414992959448,10.4150606424482,3266917.36112655,0.0,1.0
2015-10-13,16.64,16.9,16.58,16.83,2219110,10.2005067151465,10.3598896325706,10.1637260418947,10.3169788471103,3620015.30229566,0.0,1.0
2015-10-14,16.42,16.72,16.4,16.67,2604557,10.0656442465568,10.2495476128154,10.0533840221395,10.2188970517723,4248791.72087067,0.0,1.0
2015-10-15,16.59,16.61,16.33,16.46,1733571,10.1698561541033,10.1821163785206,10.0104732366792,10.0901646953913,2827959.65392254,0.0,1.0
2015-10-16,16.7,16.7,16.53,16.59,1949153,10.2372873883982,10.2372873883982,10.1330754808516,10.1698561541033,3179636.74018662,0.0,1.0
2015-10-19,16.79,16.79,16.6325,16.68,1921931,10.2924583982758,10.2924583982758,10.19590913099,10.2250271639809,3135229.72270704,0.0,1.0
2015-10-20,16.77,16.81,16.7,16.75,2670428,10.2801981738585,10.304718622693,10.2372873883982,10.2679379494413,4356246.52391224,0.0,1.0
2015-10-21,16.34,16.58,16.31,16.48,2392990,10.2556777250241,10.4063119143757,10.2368484513551,10.3435476688125,3812664.32588765,0.39,1.0
2015-10-22,16.37,16.52,16.33,16.48,3328170,10.274506998693,10.3686533670378,10.2494013004677,10.3435476688125,5302652.76055878,0.0,1.0
2015-10-23,15.79,16.42,15.6918,16.42,4035455,9.91047437442655,10.3058891214746,9.8488398852835,10.3058891214746,6429544.34294544,0.0,1.0
2015-10-26,15.61,15.84,15.46,15.79,2227285,9.79749873241282,9.94185649720814,9.70335236406804,9.91047437442655,3548652.54893866,0.0,1.0
2015-10-27,15.45,15.69,15.31,15.66,2301779,9.69707593951173,9.84771012886336,9.60920599572327,9.82888085519441,3667341.14199281,0.0,1.0
2015-10-28,15.42,15.55,15.17,15.43,2653867,9.67824666584277,9.75984018507491,9.52133605193481,9.68452309039909,4228310.20461871,0.0,1.0
2015-10-29,15.47,15.47,15.26,15.32,2186112,9.70962878862436,9.70962878862436,9.57782387294168,9.61548242027959,3483053.09875718,0.0,1.0
2015-10-30,15.19,15.5,15.15,15.47,1941844,9.53388890104745,9.72845806229332,9.50878320282218,9.70962878862436,3093869.7383771,0.0,1.0
2015-11-02,15.5,15.5,15.11,15.14,2535997,9.72845806229332,9.72845806229332,9.4836775045969,9.50250677826586,4040512.20124536,0.0,1.0
2015-11-03,15.33,15.48,15.25,15.45,2490639,9.62175884483591,9.71590521318068,9.57154744838536,9.69707593951173,3968244.9420869,0.0,1.0
2015-11-04,14.99,15.41,14.88,15.41,2866306,9.40836040992109,9.67197024128645,9.33931973980159,9.67197024128645,4566781.57170643,0.0,1.0
2015-11-05,14.95,15.06,14.905,14.99,1536530,9.38325471169581,9.45229538181531,9.35501080119238,9.40836040992109,2448097.61706325,0.0,1.0
2015-11-06,14.52,14.8004,14.44,14.77,3656402,9.11336845577413,9.28935940033329,9.06315705932358,9.27027906968208,5825612.92212016,0.0,1.0
2015-11-09,14.31,14.49,14.2,14.41,3240330,8.98156354009144,9.09453918210517,8.91252286997194,9.04432778565462,5162700.46891278,0.0,1.0
2015-11-10,14.3,14.4,14.16,14.28,2190606,8.97528711553512,9.03805136109831,8.88741717174667,8.96273426642249,3490213.22624645,0.0,1.0
2015-11-11,14.17,14.38,14.17,14.38,1775238,8.89369359630299,9.02549851198567,8.89369359630299,9.02549851198567,2828422.43074989,0.0,1.0
2015-11-12,13.87,14.15,13.84,14.11,2057199,8.70540085961344,8.88114074719035,8.68657158594448,8.85603504896508,3277660.68330908,0.0,1.0
2015-11-13,13.9,14.02,13.72,13.91,2658155,8.72423013328239,8.79954722795821,8.61125449126867,8.73050655783871,4235142.11976646,0.0,1.0
2015-11-16,14.01,14.06,13.86,13.91,2743456,8.79327080340189,8.82465292618349,8.69912443505712,8.73050655783871,4371049.11464005,0.0,1.0
2015-11-17,13.92,14.06,13.8984,14.0,2704026,8.73678298239503,8.82465292618349,8.72322590535338,8.78699437884558,4308226.72325113,0.0,1.0
2015-11-18,13.97,14.02,13.869,13.98,1824248,8.76816510517662,8.79954722795821,8.70477321715781,8.77444152973294,2906508.28928325,0.0,1.0
2015-11-19,14.03,14.06,13.955,14.03,1978533,8.80582365251453,8.82465292618349,8.75875046834214,8.80582365251453,3152324.99370725,0.0,1.0
2015-11-20,14.2,14.22,14.05,14.07,1971460,8.91252286997194,8.92507571908458,8.81837650162717,8.8309293507398,3141055.83889381,0.0,1.0
2015-11-23,14.18,14.27,14.095,14.21,1897036,8.89997002085931,8.95645784186617,8.8466204121306,8.91879929452826,3022478.77430521,0.0,1.0
2015-11-24,14.29,14.33,14.073,14.12,1679868,8.96901069097881,8.99411638920408,8.8328122781067,8.86231147352139,2676472.86273669,0.0,1.0
2015-11-25,14.3,14.38,14.22,14.27,1588880,8.97528711553512,9.02549851198567,8.92507571908458,8.95645784186617,2531504.97666785,0.0,1.0
2015-11-27,14.39,14.43,14.27,14.3,856939,9.03177493654199,9.05688063476726,8.95645784186617,8.97528711553512,1365329.88218164,0.0,1.0
2015-11-30,14.45,14.655,14.39,14.42,2266488,9.0694334838799,9.19810018728442,9.03177493654199,9.05060421021094,3611113.26944638,0.0,1.0
2015-12-01,14.58,14.65,14.48,14.48,1368256,9.15102700311204,9.19496197500626,9.08826275754885,9.08826275754885,2179992.745428,0.0,1.0
2015-12-02,14.28,14.585,14.27,14.53,1714344,8.96273426642249,9.1541652153902,8.95645784186617,9.11964488033044,2731402.22529119,0.0,1.0
2015-12-03,14.08,14.27,14.04,14.2,1877382,8.83720577529612,8.95645784186617,8.81210007707085,8.91252286997194,2991164.76770218,0.0,1.0
2015-12-04,14.26,14.34,14.05,14.09,1765820,8.95018141730985,9.0003928137604,8.81837650162717,8.84348219985244,2813417.07234003,0.0,1.0
2015-12-07,14.28,14.31,14.11,14.22,1599376,8.96273426642249,8.98156354009144,8.85603504896508,8.92507571908458,2548227.87344741,0.0,1.0
2015-12-08,14.27,14.33,14.03,14.22,2191066,8.95645784186617,8.99411638920408,8.80582365251453,8.92507571908458,3490946.12759159,0.0,1.0
2015-12-09,14.23,14.355,14.12,14.23,1738284,8.9313521436409,9.00980745059488,8.86231147352139,8.9313521436409,2769544.96051438,0.0,1.0
2015-12-10,14.03,14.32,14.01,14.22,1755134,8.80582365251453,8.98783996464776,8.79327080340189,8.92507571908458,2796391.45543965,0.0,1.0
2015-12-11,13.98,14.03,13.89,13.98,1752417,8.77444152973294,8.80582365251453,8.71795370872608,8.77444152973294,2792062.55771194,0.0,1.0
2015-12-14,13.87,14.04,13.63,13.92,2314383,8.70540085961344,8.81210007707085,8.5547666702618,8.73678298239503,3687422.63884967,0.0,1.0
2015-12-15,14.19,14.22,13.78,13.85,1899585,8.98908206906746,9.00808647090481,8.72935524395698,8.77369884824414,2998650.02264868,0.131979,1.0
2015-12-16,14.4,14.46,14.18,14.26,1902338,9.12211288192892,9.16012168560363,8.98274726845501,9.03342567335461,3002995.85792973,0.0,1.0
2015-12-17,14.24,14.43,14.175,14.4,1930774,9.02075607212971,9.14111728376627,8.97957986814878,9.12211288192892,3047884.40571466,0.0,1.0
2015-12-18,14.08,14.22,14.06,14.22,3955145,8.9193992623305,9.00808647090481,8.9067296611056,9.00808647090481,6243519.31807675,0.0,1.0
2015-12-21,14.22,14.22,14.0,14.19,1963945,9.00808647090481,9.00808647090481,8.8687208574309,8.98908206906746,3100247.53760993,0.0,1.0
2015-12-22,14.27,14.4,14.24,14.24,1410400,9.03976047396706,9.12211288192892,9.02075607212971,9.02075607212971,2226431.55844235,0.0,1.0
2015-12-23,14.66,14.66,14.29,14.31,1873570,9.28681769785264,9.28681769785264,9.05243007519196,9.06509967641687,2957583.22103717,0.0,1.0
2015-12-24,14.65,14.71,14.54,14.65,851462,9.28048289724019,9.31849170091489,9.21080009050323,9.28048289724019,1344102.28843905,0.0,1.0
2015-12-28,14.79,14.79,14.58,14.61,2426311,9.3691701058145,9.3691701058145,9.23613929295303,9.25514369479038,3830130.02055857,0.0,1.0
2015-12-29,14.98,14.98,14.75,14.82,2722624,9.48953131745106,9.48953131745106,9.34383090336469,9.38817450765185,4297884.28486424,0.0,1.0
2015-12-30,15.0,15.0,14.85,14.93,2188043,9.50220091867596,9.50220091867596,9.4071789094892,9.45785731438881,3454004.52809761,0.0,1.0
2015-12-31,14.84,15.0,14.76,15.0,2115078,9.40084410887675,9.50220091867596,9.35016570397714,9.50220091867596,3338823.31804248,0.0,1.0
2016-01-04,15.11,15.12,14.68,14.8,3672607,9.57188372541292,9.57821852602537,9.29948729907754,9.37550490642695,5797510.01599281,0.0,1.0
2016-01-05,15.5,15.63,14.99,15.1,4730458,9.81894094929849,9.90129335726035,9.49586611806351,9.56554892480047,7467414.1924887,0.0,1.0
2016-01-06,15.51,15.6,15.33,15.4,5730675,9.82527574991094,9.882288955423,9.71124933888683,9.75559294317399,9046338.39419781,0.0,1.0
2016-01-07,15.17,15.47,15.17,15.33,3256371,9.60989252908762,9.79993654746114,9.60989252908762,9.71124933888683,5140447.50453521,0.0,1.0
2016-01-08,15.19,15.27,15.12,15.22,3544630,9.62256213031252,9.67324053521213,9.57821852602537,9.64156653214987,5595487.87223588,0.0,1.0
2016-01-11,15.27,15.354,15.1601,15.25,4492427,9.67324053521213,9.72645286035671,9.60362107648129,9.66057093398723,7091662.82387866,0.0,1.0
2016-01-12,15.08,15.5,15.02,15.5,2749431,9.55287932357556,9.81894094929849,9.51487051990086,9.81894094929849,4340201.32314216,0.0,1.0
2016-01-13,14.99,15.28,14.98,15.11,2333043,9.49586611806351,9.67957533582458,9.48953131745106,9.57188372541292,3682898.86727383,0.0,1.0
2016-01-14,15.08,15.24,14.84,15.07,2896841,9.55287932357556,9.65423613337478,9.40084410887675,9.54654452296311,4572900.04409365,0.0,1.0
2016-01-15,15.24,15.27,14.75,14.86,2862280,9.65423613337478,9.67324053521213,9.34383090336469,9.41351371010165,4518342.68370558,0.0,1.0
2016-01-19,15.3,15.6,15.2099,15.29,3555646,9.69224493704948,9.882288955423,9.6351683835313,9.68591013643703,5612877.52768668,0.0,1.0
2016-01-20,14.29,14.87,13.92,14.83,4028056,9.29948729907754,9.67693324963492,9.05870281337714,9.65090249442406,6189687.49446109,0.39,1.0
2016-01-21,14.52,14.85,14.245,14.36,2670308,9.44916414153995,9.66391787202949,9.27020269946533,9.34504112069653,4103312.37548818,0.0,1.0
2016-01-22,14.94,15.045,14.65,14.66,1954279,9.72248707125391,9.7908178036824,9.53376409597522,9.54027178477794,3003030.81362025,0.0,1.0
2016-01-25,14.86,15.11,14.71,14.9,2002500,9.67042556083221,9.83311778090004,9.5728102287915,9.69645631604306,3077129.31688594,0.0,1.0
2016-01-26,15.23,15.23,14.88,14.9,2707257,9.9112100465326,9.9112100465326,9.68344093843763,9.69645631604306,4160089.8292358,0.0,1.0
2016-01-27,14.64,15.13,14.55,15.13,2842108,9.52725640717251,9.84613315850547,9.46868720794809,9.84613315850547,4367307.78954112,0.0,1.0
2016-01-28,14.28,14.87,14.26,14.8,2150137,9.29297961027482,9.67693324963492,9.2799642326694,9.63137942801593,3303994.80550372,0.0,1.0
2016-01-29,14.48,14.52,14.25,14.39,2888704,9.42313338632909,9.44916414153995,9.27345654386668,9.36456418710467,4438909.24654467,0.0,1.0
2016-02-01,14.68,14.83,14.21,14.21,1967183,9.55328716238336,9.65090249442406,9.24742578865583,9.24742578865583,3022859.66590744,0.0,1.0
2016-02-02,14.72,14.79,14.4,14.64,1423668,9.57931791759422,9.62487173921321,9.37107187590739,9.52725640717251,2187670.68180394,0.0,1.0
2016-02-03,15.09,15.22,14.75,14.78,1881532,9.82010240329462,9.90470235772989,9.59884098400236,9.6183640504105,2891244.58320052,0.0,1.0
2016-02-04,15.2,15.23,14.95,15.09,1609207,9.89168698012446,9.9112100465326,9.72899476005663,9.82010240329462,2472778.04576184,0.0,1.0
2016-02-05,15.24,15.3,15.01,15.13,1295203,9.91771773533532,9.9567638681516,9.76804089287291,9.84613315850547,1990265.72914788,0.0,1.0
2016-02-08,15.03,15.18,14.795,15.14,1908511,9.78105627047833,9.87867160251904,9.62812558361457,9.85264084730818,2932701.6977275,0.0,1.0
2016-02-09,14.03,14.88,14.0,14.87,2593681,9.13028739020699,9.68344093843763,9.11076432379885,9.67693324963492,3985563.96691638,0.0,1.0
2016-02-10,13.95,14.19,13.91,14.1,1660085,9.07822587978528,9.2344104110504,9.05219512457443,9.17584121182598,2550959.41174662,0.0,1.0
2016-02-11,13.62,13.87,13.534,13.85,2060221,8.86347214929574,9.02616436936357,8.8075060255924,9.01314899175815,3165825.93676109,0.0,1.0
2016-02-12,13.82,13.87,13.54,13.67,2439236,8.99362592535001,9.02616436936357,8.81141063887403,8.8960105933093,3748237.00694312,0.0,1.0
2016-02-16,14.27,14.27,13.78,13.93,1473837,9.28647192147211,9.28647192147211,8.96759517013915,9.06521050217985,2264762.5672965,0.0,1.0
2016-02-17,14.5,14.75,14.32,14.32,1177728,9.43614876393452,9.59884098400236,9.31901036548568,9.31901036548568,1809748.49244317,0.0,1.0
2016-02-18,14.85,14.89,14.44,14.61,1028073,9.66391787202949,9.68994862724035,9.39710263111824,9.50773334076437,1579782.05652878,0.0,1.0
2016-02-19,14.68,14.9,14.68,14.7,1604335,9.55328716238336,9.69645631604306,9.55328716238336,9.56630253998879,2465291.51690697,0.0,1.0
2016-02-22,14.75,15.05,14.72,14.76,1984151,9.59884098400236,9.79407164808376,9.57931791759422,9.60534867280507,3048933.43881576,0.0,1.0
2016-02-23,14.55,14.98,14.43,14.83,2438435,9.46868720794809,9.74851782646477,9.39059494231553,9.65090249442406,3747006.15521637,0.0,1.0
2016-02-24,14.81,14.902,14.4,14.67,2290116,9.63788711681864,9.6977578538036,9.37107187590739,9.54677947358065,3519092.67549042,0.0,1.0
2016-02-25,15.32,15.42,14.94,14.94,1546906,9.96977924575702,10.0348561337842,9.72248707125391,9.72248707125391,2377043.59703709,0.0,1.0
2016-02-26,15.32,15.47,15.23,15.35,2012228,9.96977924575702,10.0673945777977,9.9112100465326,9.98930231216517,3092077.78829402,0.0,1.0
2016-02-29,15.61,15.78,15.36,15.37,2043264,10.1585022210357,10.2691329306818,9.99581000096788,10.0023176897706,3139769.06693516,0.0,1.0
2016-03-01,16.0,16.061,15.6563,15.72,1668901,10.4123020843415,10.4519989860381,10.1886328201923,10.2300867978656,2564506.4639602,0.0,1.0
2016-03-02,16.15,16.22,15.9,15.94,2598871,10.5099174163822,10.5554712380012,10.3472251963144,10.3732559515253,3993539.14851672,0.0,1.0
2016-03-03,16.38,16.385,16.08,16.19,1426495,10.6595942588447,10.662848103246,10.4643635947632,10.5359481715931,2192014.77397813,0.0,1.0
2016-03-04,16.75,16.835,16.33,16.38,2025306,10.900378744545,10.9556940993681,10.6270558148311,10.6595942588447,3112174.01661175,0.0,1.0
2016-03-07,17.15,17.16,16.6601,16.7,2430096,11.1606862966536,11.1671939854563,10.8418746222087,10.8678403005315,3734192.08212098,0.0,1.0
2016-03-08,16.49,17.29,16.37,17.2,2464852,10.7311788356745,11.2517939398916,10.6530865700419,11.1932247406672,3787599.67589761,0.0,1.0
2016-03-09,16.54,16.91,16.49,16.49,2694915,10.7637172796881,11.0045017653885,10.7311788356745,10.7311788356745,4141124.57079434,0.0,1.0
2016-03-10,16.22,16.695,16.09,16.57,2745350,10.5554712380012,10.8645864561301,10.470871283566,10.7832403460962,4218625.20355199,0.0,1.0
2016-03-11,16.7,16.865,16.45,16.45,1813814,10.8678403005315,10.9752171657763,10.7051480804636,10.7051480804636,2787186.13472068,0.0,1.0
2016-03-14,16.91,17.05,16.65,16.65,2290129,11.0045017653885,11.0956094086265,10.8353018565179,10.8353018565179,3519112.65186051,0.0,1.0
2016-03-15,16.88,16.94,16.515,16.85,1541851,10.9849786989803,11.0240248317966,10.7474480576813,10.9654556325722,2369275.86235702,0.0,1.0
2016-03-16,16.99,17.1,16.77,16.82,2664918,11.0565632758102,11.12814785264,10.9133941221505,10.945932566164,4095029.86511712,0.0,1.0
2016-03-17,17.46,17.5,16.9636,16.99,3860433,11.3624246495377,11.3884554047486,11.039382977371,11.0565632758102,5932110.64178475,0.0,1.0
2016-03-18,17.28,17.54,17.23,17.42,3153536,11.2452862510889,11.4144861599594,11.2127478070753,11.3363938943269,4845861.71158812,0.0,1.0
2016-03-21,17.31,17.37,17.17,17.21,1260267,11.264809317497,11.3038554503133,11.173701674259,11.1997324294699,1936581.5394776,0.0,1.0
2016-03-22,17.19,17.35,17.1,17.23,1349940,11.1867170518644,11.2908400727079,11.12814785264,11.2127478070753,2074377.00376381,0.0,1.0
2016-03-23,17.15,17.26,17.03,17.2,1291077,11.1606862966536,11.2322708734834,11.082594031021,11.1932247406672,1983925.53660782,0.0,1.0
2016-03-24,17.13,17.16,16.72,17.06,1166715,11.1476709190482,11.1671939854563,10.8808556781369,11.1021170974292,1792825.43368318,0.0,1.0
2016-03-28,17.31,17.35,17.11,17.15,823325,11.264809317497,11.2908400727079,11.1346555414427,11.1606862966536,1265157.30078658,0.0,1.0
2016-03-29,17.78,17.79,17.243,17.26,1540970,11.5706706912245,11.5771783800272,11.2212078025188,11.2322708734834,2367922.07912197,0.0,1.0
2016-03-30,17.54,17.86,17.51,17.82,1352887,11.4144861599594,11.6227322016462,11.3949630935513,11.5967014464354,2078905.49320044,0.0,1.0
2016-03-31,17.89,17.93,17.46,17.49,1523511,11.6422552680544,11.6682860232652,11.3624246495377,11.3819477159458,2341093.81408151,0.0,1.0
2016-04-01,17.75,17.82,17.42,17.8,1500478,11.5511476248164,11.5967014464354,11.3363938943269,11.58368606883,2305700.29620094,0.0,1.0
2016-04-04,17.66,17.865,17.62,17.75,1014907,11.492578425592,11.6259860460476,11.4665476703811,11.5511476248164,1559550.60355194,0.0,1.0
2016-04-05,17.65,17.785,17.53,17.6,979578,11.4860707367893,11.5739245356259,11.4079784711567,11.4535322927757,1505262.51284719,0.0,1.0
2016-04-06,17.58,17.66,17.38,17.62,1166556,11.4405169151703,11.492578425592,11.310363139116,11.4665476703811,1792581.10731046,0.0,1.0
2016-04-07,17.53,17.74,17.44,17.54,1176909,11.4079784711567,11.5446399360137,11.3494092719323,11.4144861599594,1808489.98112705,0.0,1.0
2016-04-08,17.71,17.76,17.55,17.63,1003644,11.5251168696055,11.5576553136191,11.4209938487621,11.4730553591838,1542243.38382856,0.0,1.0
2016-04-11,17.9,17.92,17.745,17.81,847372,11.6487629568571,11.6617783344625,11.547893780415,11.5901937576327,1302108.97553472,0.0,1.0
2016-04-12,18.17,18.19,17.91,17.93,1389905,11.8244705545304,11.8374859321358,11.6552706456598,11.6682860232652,2135788.97537396,0.0,1.0
2016-04-13,18.15,18.2122,17.99,18.18,1133245,11.8114551769249,11.8519330012778,11.7073321560815,11.8309782433331,1741393.96390233,0.0,1.0
2016-04-14,18.01,18.176,17.93,18.12,1436848,11.7203475336869,11.828375167812,11.6682860232652,11.7919321105168,2207923.64779473,0.0,1.0
2016-04-15,18.1,18.22,17.97,17.97,1783658,11.7789167329114,11.8570089985439,11.6943167784761,11.6943167784761,2740847.10267073,0.0,1.0
2016-04-18,18.11,18.165,17.99,18.08,1462745,11.7854244217141,11.821216710129,11.7073321560815,11.7659013553059,2247718.11367207,0.0,1.0
2016-04-19,18.54,18.55,18.1,18.18,1987003,12.0652550402308,12.0717627290335,11.7789167329114,11.8309782433331,3053315.94708629,0.0,1.0
2016-04-20,18.16,18.569,18.1,18.53,1302311,11.8179628657276,12.0841273377586,11.7789167329114,12.058747351428,2001188.19365946,0.0,1.0
2016-04-21,17.18,17.81,17.05,17.79,2036878,11.4340092263676,11.853300600792,11.347488784026,11.8399897635087,3060480.65444118,0.39,1.0
2016-04-22,17.47,17.56,17.2,17.24,3353277,11.6270163669756,11.6869151347505,11.4473200636509,11.4739417382175,5038416.33494132,0.0,1.0
2016-04-25,17.7,17.75,17.47,17.47,2011614,11.7800909957337,11.813368088942,11.6270163669756,11.6270163669756,3022520.60810863,0.0,1.0
2016-04-26,17.78,17.81,17.665,17.75,1943079,11.833334344867,11.853300600792,11.7567970304879,11.813368088942,2919544.36620698,0.0,1.0
2016-04-27,17.81,17.879,17.64,17.79,1851904,11.853300600792,11.8992229894194,11.7401584838838,11.8399897635087,2782550.7300301,0.0,1.0
2016-04-28,17.69,17.82,17.61,17.68,1166113,11.7734355770921,11.8599560194336,11.7201922279588,11.7667801584504,1752125.69304218,0.0,1.0
2016-04-29,17.58,17.72,17.32,17.63,1239693,11.7002259720339,11.7934018330171,11.5271850873508,11.7335030652421,1862682.22443669,0.0,1.0
2016-05-02,17.65,17.9,17.555,17.62,2336582,11.7468139025255,11.9131993685669,11.6835874254297,11.7268476466005,3510796.42890516,0.0,1.0
2016-05-03,17.86,17.9,17.54,17.59,1917243,11.8865776940003,11.9131993685669,11.6736042974672,11.7068813906755,2880724.86980702,0.0,1.0
2016-05-04,18.13,18.185,17.8,17.81,2126695,12.066273997325,12.1028787998541,11.8466451821503,11.853300600792,3195433.84797559,0.0,1.0
2016-05-05,18.14,18.26,17.85,18.15,2512504,12.0729294159667,12.1527944396666,11.8799222753586,12.0795848346083,3775125.40574649,0.0,1.0
2016-05-06,18.57,18.6,18.116,18.12,2203566,12.3591124175579,12.3790786734829,12.0569564112267,12.0596185786834,3310935.22232769,0.0,1.0
2016-05-09,18.74,18.8,18.57,18.57,2018548,12.4722545344661,12.5121870463161,12.3591124175579,12.3591124175579,3032939.18637295,0.0,1.0
2016-05-10,18.57,18.8,18.47,18.8,1580621,12.3591124175579,12.5121870463161,12.2925582311414,12.5121870463161,2374938.5051552,0.0,1.0
2016-05-11,18.32,18.57,18.23,18.54,1747256,12.1927269515165,12.3591124175579,12.1328281837416,12.339146161633,2625313.43868229,0.0,1.0
2016-05-12,18.34,18.44,18.24,18.35,1315854,12.2060377887998,12.2725919752164,12.1394836023832,12.2126932074415,1977116.79887999,0.0,1.0
2016-05-13,18.17,18.3,17.93,18.3,2055120,12.0928956718916,12.1794161142332,11.9331656244919,12.1794161142332,3087889.89942216,0.0,1.0
2016-05-16,18.51,18.6,18.17,18.17,2311836,12.319179905708,12.3790786734829,12.0928956718916,12.0928956718916,3473614.6957455,0.0,1.0
2016-05-17,18.45,18.575,18.33,18.45,2933335,12.2792473938581,12.3624401268788,12.1993823701582,12.2792473938581,4407438.74718821,0.0,1.0
2016-05-18,18.26,18.5,18.07,18.36,3444737,12.1527944396666,12.3125244870663,12.0263414854751,12.2193486260831,5175838.19361678,0.0,1.0
2016-05-19,18.26,18.31,17.96,18.08,1952711,12.1527944396666,12.1860715328748,11.9531318804168,12.0329969041167,2934016.78412477,0.0,1.0
2016-05-20,18.36,18.41,18.24,18.35,1584894,12.2193486260831,12.2526257192914,12.1394836023832,12.2126932074415,2381358.83756412,0.0,1.0
2016-05-23,18.38,18.44,18.23,18.39,1190064,12.2326594633665,12.2725919752164,12.1328281837416,12.2393148820081,1788112.910811,0.0,1.0
2016-05-24,18.75,18.77,18.41,18.5,3169530,12.4789099531078,12.4922207903911,12.2526257192914,12.3125244870663,4762330.02107685,0.0,1.0
2016-05-25,18.7,18.84,18.5,18.75,2534672,12.4456328598995,12.5388087208827,12.3125244870663,12.4789099531078,3808433.60346263,0.0,1.0
2016-05-26,18.68,18.81,18.6,18.66,1685206,12.4323220226162,12.5188424649577,12.3790786734829,12.4190111853329,2532081.13679278,0.0,1.0
2016-05-27,18.74,18.79,18.63,18.66,990665,12.4722545344661,12.5055316276744,12.3990449294079,12.4190111853329,1488508.91783012,0.0,1.0
2016-05-31,18.68,18.7601,18.57,18.73,1686548,12.4323220226162,12.4856319259359,12.3591124175579,12.4655991158245,2534097.53887394,0.0,1.0
2016-06-01,18.58,18.7,18.42,18.64,1538425,12.3657678361996,12.4456328598995,12.2592811379331,12.4057003480495,2311537.53480017,0.0,1.0
2016-06-02,18.75,18.7671,18.47,18.5,1120069,12.4789099531078,12.490290718985,12.2925582311414,12.3125244870663,1682942.96768844,0.0,1.0
2016-06-03,19.01,19.03,18.82,18.9,1187288,12.6519508377909,12.6652616750742,12.5254978835994,12.5787412327326,1783941.87342107,0.0,1.0
2016-06-06,18.94,19.1,18.845,19.0,1281975,12.6053629072993,12.7118496055658,12.5421364302035,12.6452954191492,1926212.41280884,0.0,1.0
2016-06-07,19.08,19.21,18.95,18.95,940416,12.6985387682825,12.785059210624,12.6120183259409,12.6120183259409,1413008.03245308,0.0,1.0
2016-06-08,19.1,19.16,19.04,19.08,2200201,12.7118496055658,12.7517821174157,12.6719170937158,12.6985387682825,3305879.19177396,0.0,1.0
2016-06-09,19.05,19.15,19.0101,19.08,1886191,12.6785725123575,12.7451266987741,12.6520173919773,12.6985387682825,2834068.15041504,0.0,1.0
2016-06-10,18.98,19.02,18.9,18.99,1423540,12.6319845818659,12.6586062564325,12.5787412327326,12.6386400005076,2138918.79180943,0.0,1.0
2016-06-13,19.04,19.18,18.98,18.98,1424275,12.6719170937158,12.765092954699,12.6319845818659,12.6319845818659,2140023.15509532,0.0,1.0
2016-06-14,18.99,19.08,18.94,19.05,908644,12.6386400005076,12.6985387682825,12.6053629072993,12.6785725123575,1365269.48780146,0.0,1.0
2016-06-15,19.16,19.275,18.9901,19.01,1217478,12.7517821174157,12.8283194317948,12.638706554694,12.6519508377909,1829303.40757167,0.0,1.0
2016-06-16,19.46,19.47,19.1099,19.16,1271414,12.9514446766655,12.9581000953071,12.718438470021,12.7517821174157,1910344.13979909,0.0,1.0
2016-06-17,19.92,19.99,19.55,19.55,2712094,13.2575939341817,13.3041818646733,13.0113434444404,13.0113434444404,4075016.3829282,0.0,1.0
2016-06-20,20.11,20.16,19.86,20.0,2437517,13.3840468883732,13.4173239815815,13.2176614223318,13.310837283315,3662454.80749045,0.0,1.0
2016-06-21,20.04,20.14,19.94,20.1,2142436,13.3374589578816,13.4040131442982,13.270904771465,13.3773914697315,3219085.25271438,0.0,1.0
2016-06-22,19.81,19.95,19.76,19.95,1156470,13.1843843291235,13.2775601901067,13.1511072359152,13.2775601901067,1737636.74723847,0.0,1.0
2016-06-23,20.06,20.06,19.93,19.93,895314,13.3507697951649,13.3507697951649,13.2642493528234,13.2642493528234,1345240.69514736,0.0,1.0
2016-06-24,20.08,20.2403,19.56,19.74,3008866,13.3640806324482,13.470766993274,13.017998863082,13.1377963986319,4520926.72452934,0.0,1.0
2016-06-27,20.57,20.6375,19.88,19.89,2491742,13.6901961458894,13.7351202217206,13.2309722596151,13.2376276782567,3743929.77235683,0.0,1.0
2016-06-28,21.12,21.14,20.42,20.62,2715516,14.0562441711806,14.0695550084639,13.5903648662646,13.7234732390977,4080158.05798164,0.0,1.0
2016-06-29,21.18,21.38,20.88,21.2,3219841,14.0961766830305,14.2292850558637,13.8965141237808,14.1094875203139,4837924.06362905,0.0,1.0
2016-06-30,20.83,21.25,20.7,21.24,7204872,13.8632370305725,14.1427646135221,13.776716588231,14.1361091948805,10825572.9472875,0.0,1.0
2016-07-01,21.19,21.26,20.9531,21.06,2138431,14.1028321016722,14.1494200321638,13.9451652340513,14.0163116593307,3213067.59970766,0.0,1.0
2016-07-05,21.11,21.25,21.01,21.1,1853348,14.0495887525389,14.1427646135221,13.9830345661224,14.0429333338973,2784720.39068972,0.0,1.0
2016-07-06,21.42,21.44,21.0,21.03,1996003,14.2559067304303,14.2692175677136,13.9763791474807,13.9963454034057,2999064.53293059,0.0,1.0
2016-07-07,21.25,21.4989,21.12,21.42,1090081,14.1427646135221,14.308417983513,14.0562441711806,14.2559067304303,1637884.94562459,0.0,1.0
2016-07-08,21.61,21.65,21.24,21.24,1438297,14.3823596846218,14.4089813591884,14.1361091948805,14.1361091948805,2161091.70202673,0.0,1.0
2016-07-11,21.74,21.785,21.46,21.67,1180293,14.4688801269634,14.4988295108508,14.282528404997,14.4222921964718,1773431.64051669,0.0,1.0
2016-07-12,21.85,21.85,21.65,21.66,1116335,14.5420897320216,14.5420897320216,14.4089813591884,14.4156367778301,1677332.50168916,0.0,1.0
2016-07-13,22.01,22.02,21.78,21.84,1250090,14.6485764302881,14.6552318489298,14.49550180153,14.5354343133799,1878304.08169286,0.0,1.0
2016-07-14,21.89,22.1,21.87,22.09,1246232,14.5687114065882,14.708475198063,14.5554005693049,14.7018197794214,1872507.30134331,0.0,1.0
2016-07-15,22.07,22.09,21.76,21.87,1521009,14.6885089421381,14.7018197794214,14.4821909642467,14.5554005693049,2285369.38379762,0.0,1.0
2016-07-18,22.2,22.2,21.99,21.99,973478,14.7750293844796,14.7750293844796,14.6352655930048,14.6352655930048,1462684.84736155,0.0,1.0
2016-07-19,22.32,22.35,22.05,22.2,1286125,14.8548944081795,14.8748606641045,14.6751981048547,14.7750293844796,1932447.93340258,0.0,1.0
2016-07-20,21.79,22.0,21.67,21.94,2724010,14.7617185471963,14.9039838475594,14.680424089846,14.8633366188842,4020953.09636381,0.39,1.0
2016-07-21,21.71,21.9,21.57,21.81,1727061,14.7075222422961,14.8362384664341,14.6126787087207,14.7752676234213,2549341.32971581,0.0,1.0
2016-07-22,21.94,22.0,21.56,21.64,1918886,14.8633366188842,14.9039838475594,14.6059041706082,14.6601004755084,2832497.16530746,0.0,1.0
2016-07-25,21.75,22.0,21.71,21.82,2673334,14.7346203947462,14.9039838475594,14.7075222422961,14.7820421615339,3946149.47262111,0.0,1.0
2016-07-26,21.41,21.81,21.3201,21.78,2247480,14.5042860989203,14.7752676234213,14.4433830012887,14.7549440090838,3317539.82731918,0.0,1.0
2016-07-27,21.21,21.46,21.05,21.41,3154504,14.3687953366697,14.5381587894829,14.2604027268693,14.5042860989203,4656411.91709724,0.0,1.0
2016-07-28,21.87,21.9,21.09,21.12,2085130,14.8159148520965,14.8362384664341,14.2875008793194,14.307824493657,3077892.49298684,0.0,1.0
2016-07-29,22.21,22.38,21.87,21.88,1336398,15.0462491479224,15.1614162958354,14.8159148520965,14.822689390209,1972677.66126938,0.0,1.0
2016-08-01,22.29,22.36,22.12,22.29,1032933,15.1004454528226,15.1478672196103,14.9852783049097,15.1004454528226,1524728.3030115,0.0,1.0
2016-08-02,22.15,22.38,22.06,22.3,1240384,15.0056019192473,15.1614162958354,14.9446310762345,15.1072199909352,1830949.91776099,0.0,1.0
2016-08-03,22.05,22.17,21.86,22.05,1342111,14.937856538122,15.0191509954723,14.809140313984,14.937856538122,1981110.7085194,0.0,1.0
2016-08-04,22.32,22.32,22.06,22.18,1589609,15.1207690671602,15.1207690671602,14.9446310762345,15.0259255335848,2346446.31648114,0.0,1.0
2016-08-05,22.06,22.32,21.81,22.18,1704377,14.9446310762345,15.1207690671602,14.7752676234213,15.0259255335848,2515857.12810205,0.0,1.0
2016-08-08,21.79,22.17,21.77,22.01,2281230,14.7617185471963,15.0191509954723,14.7481694709712,14.9107583856719,3367358.72189089,0.0,1.0
2016-08-09,22.15,22.25,21.8,21.92,1748665,15.0056019192473,15.0733473003725,14.7684930853088,14.8497875426591,2581231.32670328,0.0,1.0
2016-08-10,22.07,22.325,22.02,22.15,2515916,14.9514056143471,15.1241563362165,14.9175329237844,15.0056019192473,3713782.3394155,0.0,1.0
2016-08-11,21.86,22.24,21.73,22.1,1768998,14.809140313984,15.06657276226,14.7210713185211,14.9717292286846,2611245.18102407,0.0,1.0
2016-08-12,22.1,22.34,21.855,21.99,1136749,14.9717292286846,15.1343181433853,14.8057530449277,14.8972093094468,1677972.69882947,0.0,1.0
2016-08-15,22.14,22.35,22.015,22.15,1791507,14.9988273811347,15.1410926814978,14.9141456547282,15.0056019192473,2644471.06244377,0.0,1.0
2016-08-16,21.64,22.14,21.53,22.14,2450621,14.6601004755084,14.9988273811347,14.5855805562706,14.9988273811347,3617399.38471744,0.0,1.0
2016-08-17,21.64,21.735,21.28,21.62,2199838,14.6601004755084,14.7244585875774,14.4162171034574,14.6465513992833,3247214.73768406,0.0,1.0
2016-08-18,21.56,21.88,21.455,21.74,2973392,14.6059041706082,14.822689390209,14.5347715204266,14.7278458566337,4389069.70572918,0.0,1.0
2016-08-19,21.43,21.68,21.22,21.55,1948239,14.5178351751453,14.6871986279585,14.3755698747823,14.5991296324956,2875825.5804886,0.0,1.0
2016-08-22,21.71,21.7432,21.355,21.36,1572492,14.7075222422961,14.7300137088297,14.4670261393014,14.4704134083576,2321179.64926976,0.0,1.0
2016-08-23,22.11,22.14,21.77,21.85,1405391,14.9785037667972,14.9988273811347,14.7481694709712,14.8023657758715,2074519.2906971,0.0,1.0
2016-08-24,21.87,22.11,21.635,22.11,1084176,14.8159148520965,14.9785037667972,14.6567132064521,14.9785037667972,1600368.884183,0.0,1.0
2016-08-25,21.97,22.12,21.81,21.81,889146,14.8836602332218,14.9852783049097,14.7752676234213,14.7752676234213,1312482.09875129,0.0,1.0
2016-08-26,21.58,22.08,21.42,21.95,1115673,14.6194532468332,14.9581801524596,14.5110606370328,14.8701111569967,1646862.09077041,0.0,1.0
2016-08-29,21.91,22.02,21.64,21.64,1008358,14.8430130045466,14.9175329237844,14.6601004755084,14.6601004755084,1488452.76718633,0.0,1.0
2016-08-30,22.29,22.32,21.71,21.97,1931242,15.1004454528226,15.1207690671602,14.7075222422961,14.8836602332218,2850736.04712459,0.0,1.0
2016-08-31,22.34,22.44,21.85,22.22,3143361,15.1343181433853,15.2020635245105,14.8023657758715,15.053023686035,4639963.56325389,0.0,1.0
2016-09-01,22.47,22.48,22.05,22.37,2813361,15.2223871388481,15.2291616769607,14.937856538122,15.1546417577229,4152845.4829972,0.0,1.0
2016-09-02,22.92,23.04,22.47,22.5,2564275,15.5272413539118,15.6085358112622,15.2223871388481,15.2427107531857,3785165.80378866,0.0,1.0
2016-09-06,23.41,23.43,22.774,22.99,2789350,15.8591937214257,15.8727427976507,15.428333097469,15.5746631206995,4117402.47625463,0.0,1.0
2016-09-07,23.74,23.85,23.29,23.42,2508309,16.0827534791391,16.1572733983769,15.7778992640753,15.8659682595382,3702553.52960789,0.0,1.0
2016-09-08,23.62,23.77,23.45,23.6,2097392,16.0014590217887,16.1030770934766,15.8862918738758,15.9879099455637,3095992.61995686,0.0,1.0
2016-09-09,22.17,23.505,22.16,23.35,2592482,15.0191509954723,15.9235518334947,15.0123764573598,15.8185464927505,3826802.59072744,0.0,1.0
2016-09-12,22.17,22.5,21.95,22.01,3243138,15.0191509954723,15.2427107531857,14.8701111569967,14.9107583856719,4787245.9289926,0.0,1.0
2016-09-13,21.49,22.16,21.46,22.13,1764148,14.5584824038205,15.0123764573598,14.5381587894829,14.9920528430222,2604086.02135969,0.0,1.0
2016-09-14,21.61,21.78,21.42,21.47,1043121,14.6397768611708,14.7549440090838,14.5110606370328,14.5449333275954,1539766.96665288,0.0,1.0
2016-09-15,21.64,21.69,21.43,21.65,1131661,14.6601004755084,14.693973166071,14.5178351751453,14.6668750136209,1670462.22370115,0.0,1.0
2016-09-16,21.6,21.66,21.43,21.52,1613311,14.6330023230583,14.6736495517334,14.5178351751453,14.5788060181581,2381433.20356672,0.0,1.0
2016-09-19,22.18,22.25,21.6,21.62,1533478,15.0259255335848,15.0733473003725,14.6330023230583,14.6465513992833,2263590.48326027,0.0,1.0
2016-09-20,22.24,22.38,22.14,22.38,2331026,15.06657276226,15.1614162958354,14.9988273811347,15.1614162958354,3440863.36408624,0.0,1.0
2016-09-21,22.84,22.85,22.05,22.27,2025862,15.4730450490116,15.4798195871242,14.937856538122,15.0868963765976,2990406.08577274,0.0,1.0
2016-09-22,23.31,23.345,22.9,23.0,2608718,15.7914483403004,15.8151592236942,15.5136922776868,15.5814376588121,3850768.80027606,0.0,1.0
2016-09-23,23.38,23.55,23.025,23.11,2103995,15.8388701070881,15.954037255001,15.5983740040934,15.6559575780499,3105739.40990817,0.0,1.0
2016-09-26,23.53,23.665,23.17,23.39,1390301,15.940488178776,16.0319444432951,15.696604806725,15.8456446452006,2052244.70939082,0.0,1.0
2016-09-27,23.12,23.5528,23.07,23.52,1335873,15.6627321161624,15.9559341256726,15.6288594255997,15.9337136406635,1971902.70068715,0.0,1.0
2016-09-28,23.48,23.5,23.16,23.19,1272149,15.9066154882134,15.9201645644384,15.6898302686125,15.7101538829501,1877838.72327418,0.0,1.0
2016-09-29,23.12,23.39,22.98,23.29,1480147,15.6627321161624,15.8456446452006,15.567888582587,15.7778992640753,2184867.77314459,0.0,1.0
2016-09-30,22.71,23.29,22.7,23.25,1876421,15.3849760535488,15.7778992640753,15.3782015154362,15.7508011116252,2769813.92507078,0.0,1.0
2016-10-03,22.71,22.8,22.33,22.8,1815242,15.3849760535488,15.4459468965615,15.1275436052728,15.4459468965615,2679506.66133737,0.0,1.0
2016-10-04,22.04,22.94,21.9,22.68,2085478,14.9310820000095,15.5407904301369,14.8362384664341,15.3646524392112,3078406.18114419,0.0,1.0
2016-10-05,21.25,22.28,21.21,22.07,2266097,14.3958934891198,15.0936709147101,14.3687953366697,14.9514056143471,3345020.66762264,0.0,1.0
2016-10-06,21.47,21.52,20.57,21.26,3229068,14.5449333275954,14.5788060181581,13.935224897468,14.4026680272324,4766476.98538894,0.0,1.0
2016-10-07,21.61,21.87,21.16,21.56,2171635,14.6397768611708,14.8159148520965,14.3349226461071,14.6059041706082,3205583.85520685,0.0,1.0
2016-10-10,21.83,22.04,21.63,21.63,1471119,14.7888166996464,14.9310820000095,14.6533259373959,14.6533259373959,2171541.40336109,0.0,1.0
2016-10-11,21.8,22.11,21.64,21.81,2111715,14.7684930853088,14.9785037667972,14.6601004755084,14.7752676234213,3117135.0207554,0.0,1.0
2016-10-12,22.03,22.06,21.65,21.81,1615251,14.9243074618969,14.9446310762345,14.6668750136209,14.7752676234213,2384296.86743248,0.0,1.0
2016-10-13,22.06,22.24,21.89,21.96,1502811,14.9446310762345,15.06657276226,14.8294639283216,14.8768856951093,2218322.45245047,0.0,1.0
2016-10-14,21.83,22.18,21.7911,22.07,1697922,14.7888166996464,15.0259255335848,14.7624637463887,14.9514056143471,2506328.80322915,0.0,1.0
2016-10-17,21.83,22.11,21.8,21.94,1050401,14.7888166996464,14.9785037667972,14.7684930853088,14.8633366188842,1550513.08672642,0.0,1.0
2016-10-18,21.98,22.1,21.8967,21.97,886045,14.8904347713343,14.9717292286846,14.834002868857,14.8836602332218,1307904.66491227,0.0,1.0
2016-10-19,21.85,21.96,21.445,21.54,1557929,15.06657276226,15.1424227853194,14.7873067682685,14.8528136063652,2259355.80620352,0.39,1.0
2016-10-20,21.66,21.72,21.27,21.27,2110234,14.9355590860664,14.976931825917,14.6666362770375,14.6666362770375,3060325.23969199,0.0,1.0
2016-10-21,21.45,21.5601,21.38,21.52,1526703,14.7907544965893,14.8666734742152,14.742486300097,14.8390226930817,2214070.91555414,0.0,1.0
2016-10-24,21.41,21.65,21.25,21.46,1307149,14.7631726700223,14.9286636294247,14.652845363754,14.7976499532311,1895667.05717855,0.0,1.0
2016-10-25,21.33,21.5,21.29,21.41,1302168,14.7080090168881,14.8252317797982,14.6804271903211,14.7631726700223,1888443.46016567,0.0,1.0
2016-10-26,21.14,21.33,20.98,21.29,1015022,14.5769953406946,14.7080090168881,14.4666680344263,14.6804271903211,1472015.63686427,0.0,1.0
2016-10-27,20.34,21.15,20.31,21.14,2488537,14.0253588093533,14.5838907973363,14.004672439428,14.5769953406946,3608951.70441161,0.0,1.0
2016-10-28,20.83,20.98,20.25,20.3,2648789,14.3632361847998,14.4666680344263,13.9632996995774,13.9977769827862,3841354.00686298,0.0,1.0
2016-10-31,21.27,21.32,20.8,20.9,1643236,14.6666362770375,14.7011135602464,14.3425498148745,14.4115043812922,2383070.60049762,0.0,1.0
2016-11-01,20.58,21.33,20.485,21.22,2826416,14.1908497687556,14.7080090168881,14.1253429306589,14.6321589938287,4098954.06038822,0.0,1.0
2016-11-02,20.24,20.73,20.23,20.62,2280639,13.9564042429356,14.2942816183821,13.9495087862938,14.2184315953227,3307451.73015214,0.0,1.0
2016-11-03,19.48,20.27,19.425,20.27,3338592,13.4323495381613,13.9770906128609,13.3944245266316,13.9770906128609,4841727.20306551,0.0,1.0
2016-11-04,19.13,19.64,19.12,19.44,3713372,13.1910085556995,13.5426768444296,13.1841130990577,13.4047677115943,5385244.50651704,0.0,1.0
2016-11-07,19.12,19.68,18.97,19.44,4185555,13.1841130990577,13.5702586709967,13.0806812494312,13.4047677115943,6070018.58970095,0.0,1.0
2016-11-08,18.9,19.05,18.805,19.04,3528270,13.0324130529389,13.1358449025654,12.9669062148421,13.1289494459236,5116803.98166648,0.0,1.0
2016-11-09,18.38,18.95,18.24,18.45,3441125,12.673849307567,13.0668903361477,12.5773129145823,12.7221175040594,4990423.66412211,0.0,1.0
2016-11-10,17.49,18.3875,17.39,18.36,3799454,12.0601536664498,12.6790209000483,11.9911991000321,12.6600583942835,5510083.22927629,0.0,1.0
2016-11-11,17.7,17.81,17.49,17.51,2432802,12.2049582559269,12.2808082789863,12.0601536664498,12.0739445797333,3528123.1198877,0.0,1.0
2016-11-14,18.37,18.535,17.63,17.7,4736227,12.6669538509252,12.7807288855144,12.1566900594345,12.2049582559269,6868619.79714603,0.0,1.0
2016-11-15,18.22,18.78,18.205,18.38,2331417,12.5635220012987,12.9496675732377,12.5531788163361,12.673849307567,3381091.52318983,0.0,1.0
2016-11-16,18.17,18.4,18.04,18.21,2100958,12.5290447180899,12.6876402208505,12.4394037817469,12.556626544657,3046872.90363665,0.0,1.0
2016-11-17,17.85,18.39,17.76,18.37,1685863,12.3083901055534,12.6807447642088,12.2463309957775,12.6669538509252,2444889.5665423,0.0,1.0
2016-11-18,17.77,17.949,17.63,17.94,2217058,12.2532264524192,12.3766551263069,12.1566900594345,12.3704492153293,3215244.63886993,0.0,1.0
2016-11-21,17.8,18.06,17.76,17.87,1450140,12.2739128223445,12.4531946950305,12.2463309957775,12.3221810188369,2103036.93480768,0.0,1.0
2016-11-22,17.88,18.11,17.805,17.82,2012945,12.3290764754787,12.4876719782393,12.2773605506654,12.2877037356281,2919233.78621127,0.0,1.0
2016-11-23,18.07,18.08,17.69,17.73,1500702,12.4600901516722,12.466985608314,12.1980627992851,12.2256446258522,2176363.47810539,0.0,1.0
2016-11-25,18.12,18.25,18.01,18.06,598482,12.4945674348811,12.584208371224,12.4187174118216,12.4531946950305,867936.717018743,0.0,1.0
2016-11-28,18.01,18.21,17.98,18.15,2155802,12.4187174118216,12.556626544657,12.3980310418963,12.5152538048064,3126409.3329832,0.0,1.0
2016-11-29,18.29,18.49,18.05,18.05,1625987,12.6117901977911,12.7496993306264,12.4462992383887,12.4462992383887,2358055.57843871,0.0,1.0
2016-11-30,18.06,18.19,17.675,18.04,3014078,12.4531946950305,12.5428356313734,12.1877196143225,12.4394037817469,4371107.17474948,0.0,1.0
2016-12-01,17.6,18.01,17.49,17.99,2540180,12.1360036895092,12.4187174118216,12.0601536664498,12.4049264985381,3683845.94663946,0.0,1.0
2016-12-02,17.91,18.406,17.7311,17.78,2304543,12.349762845404,12.6917774948356,12.2264031260828,12.260121909061,3342118.03470869,0.0,1.0
2016-12-05,17.8,18.11,17.53,17.99,3717606,12.2739128223445,12.4876719782393,12.0877354930168,12.4049264985381,5391384.78151256,0.0,1.0
2016-12-06,18.14,18.155,17.8263,17.87,1935806,12.5083583481646,12.5187015331273,12.2920478733124,12.3221810188369,2807364.4728249,0.0,1.0
2016-12-07,18.57,18.59,18.12,18.13,2144749,12.8048629837606,12.8186538970441,12.4945674348811,12.5014628915228,3110379.9377245,0.0,1.0
2016-12-08,18.51,18.66,18.18,18.48,2235910,12.76349024391,12.8669220935365,12.5359401747317,12.7428038739847,3242584.38006386,0.0,1.0
2016-12-09,18.41,18.725,18.36,18.56,2294197,12.6945356774923,12.9117425617079,12.6600583942835,12.7979675271188,3327113.9522563,0.0,1.0
2016-12-12,18.385,18.67,18.23,18.38,2481519,12.6772970358879,12.8738175501782,12.5704174579405,12.673849307567,3598773.98832319,0.0,1.0
2016-12-13,18.09,18.3,17.99,18.15,2862482,12.4738810649558,12.6186856544329,12.4049264985381,12.5152538048064,4151258.06558133,0.0,1.0
2016-12-14,17.47,18.21,17.44,18.14,3617599,12.0463627531662,12.556626544657,12.0256763832409,12.5083583481646,5246351.60213725,0.0,1.0
2016-12-15,17.21,17.73,17.14,17.5,5661690,11.8670808804803,12.2256446258522,11.8188126839879,12.0670491230915,8210754.2605757,0.0,1.0
2016-12-16,17.65,17.74,17.25,17.3,4800812,12.170480972718,12.2325400824939,11.8946627070474,11.9291399902562,6962282.91962701,0.0,1.0
2016-12-19,18.11,18.27,17.68,17.68,1895030,12.4876719782393,12.5979992845076,12.1911673426433,12.1911673426433,2748229.88302411,0.0,1.0
2016-12-20,18.18,18.3599,18.02,18.15,1297728,12.5359401747317,12.659989439717,12.4256128684634,12.5152538048064,1882004.43773296,0.0,1.0
2016-12-21,17.79,18.6,17.78,18.46,2514327,12.2670173657028,12.8255493536859,12.260121909061,12.7290129607011,3646353.14327179,0.0,1.0
2016-12-22,17.9,18.07,17.72,17.75,2176209,12.3428673887622,12.4600901516722,12.2187491692104,12.2394355391357,3156004.18225886,0.0,1.0
2016-12-23,18.13,18.27,17.92,17.93,1182319,12.5014628915228,12.5979992845076,12.3566583020457,12.3635537586875,1714634.81162155,0.0,1.0
2016-12-27,18.14,18.22,17.97,18.16,941948,12.5083583481646,12.5635220012987,12.3911355852546,12.5221492614481,1366041.50955647,0.0,1.0
2016-12-28,18.09,18.19,17.94,18.16,1304095,12.4738810649558,12.5428356313734,12.3704492153293,12.5221492614481,1891238.05391066,0.0,1.0
2016-12-29,18.68,18.79,18.3624,18.43,2761699,12.88071300682,12.9565630298794,12.6617133038775,12.7083265907758,4005099.50751059,0.0,1.0
2016-12-30,18.93,19.05,18.58,18.72,1971370,13.0530994228642,13.1358449025654,12.8117584404023,12.9082948333871,2858940.46241865,0.0,1.0
2017-01-03,19.06,19.21,18.79,19.21,2045779,13.1427403592071,13.2461722088336,12.9565630298794,13.2461722088336,2966850.64714711,0.0,1.0
2017-01-04,19.27,19.355,19.0575,19.08,2249467,13.2875449486842,13.3461563301392,13.1410164950467,13.1565312724907,3262245.15193775,0.0,1.0
2017-01-05,19.41,19.48,19.08,19.26,2337796,13.384081341669,13.4323495381613,13.1565312724907,13.2806494920425,3390342.54213084,0.0,1.0
2017-01-06,19.28,19.41,19.12,19.35,1472264,13.294440405326,13.384081341669,13.1841130990577,13.3427086018184,2135121.82947003,0.0,1.0
2017-01-09,19.18,19.375,19.115,19.33,1875279,13.2254858389083,13.3599472434228,13.1806653707368,13.3289176885348,2719586.38481057,0.0,1.0
2017-01-10,18.91,19.27,18.91,19.22,1984412,13.0393085095806,13.2875449486842,13.0393085095806,13.2530676654754,2877854.36569956,0.0,1.0
2017-01-11,18.89,19.27,18.85,18.93,2020001,13.0255175962971,13.2875449486842,12.99793576973,13.0530994228642,2929466.61105026,0.0,1.0
2017-01-12,19.04,19.14,18.7,19.0,1861597,13.1289494459236,13.1979040123413,12.8945039201035,13.1013676193565,2699744.33415198,0.0,1.0
2017-01-13,19.21,19.225,19.01,19.05,1193724,13.2461722088336,13.2565153937963,13.1082630759983,13.1358449025654,1731174.68793796,0.0,1.0
2017-01-17,19.69,19.7,19.26,19.3,1721907,13.5771541276384,13.5840495842802,13.2806494920425,13.3082313186095,2497161.66666934,0.0,1.0
2017-01-18,19.43,19.81,19.41,19.64,1586176,13.3978722549525,13.6598996073396,13.384081341669,13.5426768444296,2300320.46085584,0.0,1.0
2017-01-19,18.78,19.13,18.62,19.01,1588936,13.2185903822666,13.4649432381661,13.1059719338553,13.3804794018577,2257443.28381884,0.39,1.0
2017-01-20,19.02,19.1,18.75,18.75,1133879,13.3875180548834,13.443827279089,13.1974744231895,13.1974744231895,1610931.80166679,0.0,1.0
2017-01-23,19.2,19.28,19.0202,19.05,1175217,13.514213809346,13.5705230335516,13.3876588279439,13.4086340139605,1669661.78856778,0.0,1.0
2017-01-24,19.26,19.42,19.14,19.22,1354785,13.5564457275002,13.6690641759114,13.4719818911918,13.5282911153974,1924778.78232258,0.0,1.0
2017-01-25,19.13,19.32,19.0,19.18,1095170,13.4649432381661,13.5986776456544,13.373440748832,13.5001365032946,1555936.9044064,0.0,1.0
2017-01-26,19.1,19.27,18.91,19.09,1175333,13.443827279089,13.5634843805259,13.3100928716007,13.4367886260633,1669826.59282731,0.0,1.0
2017-01-27,18.82,19.19,18.69,19.11,1003248,13.2467449943694,13.5071751563203,13.1552425050353,13.4508659321147,1425340.89453866,0.0,1.0
2017-01-30,18.96,18.975,18.7,18.84,1080342,13.3452861367292,13.3558441162677,13.162281158061,13.2608223004208,1534870.37371386,0.0,1.0
2017-01-31,19.05,19.3,18.9,18.97,1330144,13.4086340139605,13.584600339603,13.303054218575,13.3523247897549,1889770.66370951,0.0,1.0
2017-02-01,18.93,19.26,18.86,19.0,1600936,13.3241701776521,13.5564457275002,13.2748996064722,13.373440748832,2274492.0003221,0.0,1.0
2017-02-02,19.02,19.11,18.9,19.03,1455242,13.3875180548834,13.4508659321147,13.303054218575,13.3945567079091,2067500.69180326,0.0,1.0
2017-02-03,19.26,19.39,19.1,19.15,850349,13.5564457275002,13.6479482168343,13.443827279089,13.4790205442175,1208113.25248598,0.0,1.0
2017-02-06,19.3,19.39,19.21,19.3,747933,13.584600339603,13.6479482168343,13.5212524623717,13.584600339603,1062608.14003615,0.0,1.0
2017-02-07,19.3,19.45,19.24,19.27,896317,13.584600339603,13.6901801349885,13.5423684214488,13.5634843805259,1273421.20250448,0.0,1.0
2017-02-08,19.54,19.55,19.2,19.33,1078251,13.7535280122198,13.7605666652455,13.514213809346,13.6057162986801,1531899.63486318,0.0,1.0
2017-02-09,19.36,19.58,19.27,19.55,906346,13.6268322577572,13.7816826243226,13.5634843805259,13.7605666652455,1287669.66732208,0.0,1.0
2017-02-10,19.52,19.54,19.26,19.29,684577,13.7394507061684,13.7535280122198,13.5564457275002,13.5775616865773,972596.599804433,0.0,1.0
2017-02-13,19.59,19.74,19.46,19.57,921341,13.7887212773483,13.8943010727339,13.6972187880142,13.7746439712969,1308973.45931928,0.0,1.0
2017-02-14,19.48,19.59,19.17,19.57,987178,13.7112960940656,13.7887212773483,13.4930978502689,13.7746439712969,1402509.82168805,0.0,1.0
2017-02-15,19.53,19.59,19.18,19.35,1095070,13.7464893591941,13.7887212773483,13.5001365032946,13.6197936047315,1555794.83176887,0.0,1.0
2017-02-16,19.8,19.86,19.52,19.52,1182065,13.9365329908881,13.9787649090423,13.7394507061684,13.7394507061684,1679390.92278563,0.0,1.0
2017-02-17,19.695,19.8499,19.52,19.81,1028619,13.8626271341182,13.9716558694863,13.7394507061684,13.9435716439138,1461386.14340568,0.0,1.0
2017-02-21,20.02,20.09,19.55,19.62,957599,14.0913833574535,14.1406539286334,13.7605666652455,13.8098372364254,1360486.15623388,0.0,1.0
2017-02-22,19.995,20.265,19.98,20.02,1216608,14.0737867248892,14.2638303565832,14.0632287453507,14.0913833574535,1728467.07396666,0.0,1.0
2017-02-23,20.0,20.15,19.86,20.15,1353444,14.0773060514021,14.1828858467876,13.9787649090423,14.1828858467876,1922873.58825334,0.0,1.0
2017-02-24,20.2,20.24,19.86,20.0,2741638,14.2180791119161,14.2462337240189,13.9787649090423,14.0773060514021,3895117.41804738,0.0,1.0
2017-02-27,20.58,20.95,20.06,20.91,1640837,14.4855479268927,14.7459780888437,14.1195379695563,14.7178234767409,2331180.40342183,0.0,1.0
2017-02-28,20.5,20.82,20.43,20.75,2659309,14.4292387026871,14.6544755995096,14.3799681315072,14.6052050283297,3778150.43629764,0.0,1.0
2017-03-01,20.44,20.52,20.26,20.5,2267732,14.3870067845329,14.4433160087385,14.2603110300703,14.4292387026871,3221826.66444783,0.0,1.0
2017-03-02,20.27,20.32,20.16,20.3,2017378,14.267349683096,14.3025429482245,14.1899244998133,14.2884656421731,2866142.13349304,0.0,1.0
2017-03-03,20.52,20.55,20.12,20.27,2093446,14.4433160087385,14.4644319678156,14.1617698877105,14.267349683096,2974213.94740722,0.0,1.0
2017-03-06,20.25,20.46,20.0299,20.43,1715382,14.2532723770446,14.4010840905843,14.0983516239489,14.3799681315072,2437088.45106646,0.0,1.0
2017-03-07,20.12,20.37,20.01,20.17,1405617,14.1617698877105,14.337736213353,14.0843447044278,14.196963152839,1996997.1454304,0.0,1.0
2017-03-08,19.69,20.05,19.63,20.02,1447158,13.8591078076054,14.1124993165306,13.8168758894511,14.0913833574535,2056015.53978555,0.0,1.0
2017-03-09,19.31,19.84,19.22,19.68,1909764,13.5916389926287,13.9646876029909,13.5282911153974,13.8520691545797,2713252.08534454,0.0,1.0
2017-03-10,19.31,19.6599,19.1,19.39,1936902,13.5916389926287,13.837921461998,13.443827279089,13.6479482168343,2751807.75771667,0.0,1.0
2017-03-13,19.35,19.5507,19.24,19.4,1475642,13.6197936047315,13.7610593709573,13.5423684214488,13.65498686986,2096483.5098588,0.0,1.0
2017-03-14,19.29,19.43,19.13,19.34,935084,13.5775616865773,13.6761028289371,13.4649432381661,13.6127549517058,1328498.50189464,0.0,1.0
2017-03-15,19.85,19.92,19.24,19.38,2526218,13.9717262560166,14.0209968271965,13.5423684214488,13.6409095638086,3589064.54228632,0.0,1.0
2017-03-16,19.91,19.94,19.73,19.85,1644068,14.0139581741708,14.0350741332479,13.8872624197082,13.9717262560166,2335770.77034032,0.0,1.0
2017-03-17,19.96,20.135,19.88,19.95,4129799,14.0491514392993,14.1723278672491,13.9928422150937,14.0421127862736,5867314.36387102,0.0,1.0
2017-03-20,19.89,20.0,19.85,19.96,1141238,13.9998808681194,14.0773060514021,13.9717262560166,14.0491514392993,1621386.92706241,0.0,1.0
2017-03-21,19.76,20.01,19.7,19.98,1276665,13.9083783787853,14.0843447044278,13.8661464606311,14.0632287453507,1813791.63788634,0.0,1.0
2017-03-22,19.91,19.93,19.63,19.8,2188056,14.0139581741708,14.0280354802222,13.8168758894511,13.9365329908881,3108628.86977167,0.0,1.0
2017-03-23,20.06,20.21,19.854,19.9,2032803,14.1195379695563,14.2251177649418,13.9745417172269,14.0069195211451,2888056.8378316,0.0,1.0
2017-03-24,20.11,20.21,20.03,20.05,1402843,14.1547312346848,14.2251177649418,14.0984220104792,14.1124993165306,1993056.05046539,0.0,1.0
2017-03-27,20.28,20.46,20.08,20.14,2025841,14.2743883361217,14.4010840905843,14.1336152756077,14.1758471937619,2878165.74080696,0.0,1.0
2017-03-28,20.23,20.3,20.07,20.25,1734292,14.2391950709932,14.2884656421731,14.126576622582,14.2532723770446,2463954.38682285,0.0,1.0
2017-03-29,20.35,20.489,20.23,20.24,1960157,14.3236589073016,14.4214961843589,14.2391950709932,14.2462337240189,2784846.74957361,0.0,1.0
2017-03-30,20.28,20.36,20.14,20.29,1352141,14.2743883361217,14.3306975603273,14.1758471937619,14.2814269891474,1921022.38178636,0.0,1.0
2017-03-31,20.25,20.4,20.205,20.25,1724704,14.2532723770446,14.3588521724301,14.221598438429,14.2532723770446,2450332.46233674,0.0,1.0
2017-04-03,20.74,20.77,20.2,20.27,1871363,14.598166375304,14.6192823343811,14.2180791119161,14.267349683096,2658694.77180772,0.0,1.0
2017-04-04,20.91,20.94,20.68,20.74,1365371,14.7178234767409,14.738939435818,14.5559344571498,14.598166375304,1939818.5917312,0.0,1.0
2017-04-05,20.95,21.09,20.91,20.93,1401843,14.7459780888437,14.8445192312035,14.7178234767409,14.7319007827923,1991635.32409012,0.0,1.0
2017-04-06,21.11,21.18,20.76,20.96,1121614,14.8585965372549,14.9078671084348,14.6122436813554,14.7530167418694,1593506.59267408,0.0,1.0
2017-04-07,21.2,21.5,21.14,21.19,3661299,14.9219444144862,15.1331040052572,14.879712496332,14.9149057614605,5201704.0570562,0.0,1.0
2017-04-10,21.33,21.38,21.04,21.15,1998815,15.0134469038203,15.0486401689488,14.809325966075,14.8867511493577,2839769.18978887,0.0,1.0
2017-04-11,21.76,21.77,21.334,21.35,1757931,15.3161089839255,15.3231476369512,15.0162623650306,15.0275242098717,2497538.93760789,0.0,1.0
2017-04-12,21.72,21.825,21.65,21.8,1457540,15.2879543718227,15.3618602285925,15.2386838006428,15.3442635960283,2070765.52101363,0.0,1.0
2017-04-13,21.74,21.89,21.66,21.73,2382030,15.3020316778741,15.4076114732596,15.2457224536685,15.2949930248484,3384212.84768863,0.0,1.0
2017-04-17,22.19,22.21,21.77,21.82,2701448,15.6187710640306,15.632848370082,15.3231476369512,15.3583409020797,3838018.42502521,0.0,1.0
2017-04-18,22.44,22.52,22.1,22.15,2717869,15.7947373896731,15.8510466138787,15.5554231867993,15.5906164519278,3861348.17283355,0.0,1.0
2017-04-19,21.95,22.2,21.89,22.02,2346185,15.7243508594161,15.9034436938058,15.6813685791626,15.7744968530452,3275096.13658623,0.39,1.0
2017-04-20,22.04,22.05,21.83,21.95,3499912,15.7888242797964,15.795987993172,15.6383862989091,15.7243508594161,4885611.43711675,0.0,1.0
2017-04-21,22.01,22.11,21.871,21.94,1749445,15.7673331396697,15.8389702734255,15.667757523749,15.7171871460405,2442092.40135372,0.0,1.0
2017-04-24,21.75,22.0,21.29,22.0,2036900,15.5810765919044,15.7601694262941,15.2515457766273,15.7601694262941,2843357.75764164,0.0,1.0
2017-04-25,21.79,21.825,21.68,21.74,1982229,15.6097314454067,15.6348044422213,15.5309305982752,15.5739128785288,2767041.19228841,0.0,1.0
2017-04-26,21.58,21.79,21.52,21.71,1841269,15.4592934645194,15.6097314454067,15.4163111842658,15.552421738402,2570271.7340346,0.0,1.0
2017-04-27,21.77,21.95,21.48,21.59,2298754,15.5954040186555,15.7243508594161,15.3876563307635,15.466457177895,3208886.06156895,0.0,1.0
2017-04-28,21.52,21.72,21.27,21.72,2051699,15.4163111842658,15.5595854517776,15.2372183498761,15.5595854517776,2864016.03809496,0.0,1.0
2017-05-01,21.53,21.64,21.3599,21.47,1950540,15.4234748976414,15.5022757447729,15.3016201331227,15.3804926173879,2722805.75413145,0.0,1.0
2017-05-02,21.25,21.58,21.18,21.47,1414379,15.222890923125,15.4592934645194,15.1727449294958,15.3804926173879,1974365.70371419,0.0,1.0
2017-05-03,21.01,21.3,20.94,21.25,1224706,15.0509618021108,15.2587094900029,15.0008158084817,15.222890923125,1709596.59577313,0.0,1.0
2017-05-04,20.85,20.924,20.5,20.87,1974302,14.9363423881014,14.9893538670808,14.6856124199558,14.9506698148526,2755975.70210979,0.0,1.0
2017-05-05,21.03,21.08,20.61,20.61,1057678,15.065289228862,15.10110779574,14.7644132670873,14.7644132670873,1476438.18861353,0.0,1.0
2017-05-08,20.62,21.13,20.585,21.04,2463408,14.7715769804629,15.1369263626179,14.7465039836483,15.0724529422376,3438730.54496367,0.0,1.0
2017-05-09,20.47,20.695,20.34,20.67,1668214,14.6641212798291,14.8253048307798,14.5709930059464,14.8073955473408,2328700.09244754,0.0,1.0
2017-05-10,20.75,20.83,20.43,20.53,1666360,14.8647052543455,14.9220149613502,14.6354664263267,14.7071035600826,2326112.04920406,0.0,1.0
2017-05-11,21.12,21.16,20.56,20.69,1993681,15.1297626492423,15.1584175027447,14.7285947002094,14.821722974092,2783027.31484745,0.0,1.0
2017-05-12,21.5,21.57,21.16,21.16,2589732,15.4019837575147,15.4521297511438,15.1584175027447,15.1584175027447,3615069.25838912,0.0,1.0
2017-05-15,20.95,21.48,20.86,21.27,2549794,15.0079795218573,15.3876563307635,14.943506101477,15.2372183498761,3559318.84249994,0.0,1.0
2017-05-16,20.92,21.0,20.69,20.96,1720964,14.9864883817305,15.0437980887352,14.821722974092,15.0151432352329,2402335.08764398,0.0,1.0
2017-05-17,20.93,21.04,20.79,20.91,2169629,14.9936520951061,15.0724529422376,14.8933601078479,14.979324668355,3028637.36479666,0.0,1.0
2017-05-18,21.25,21.3,20.74,21.0,1806601,15.222890923125,15.2587094900029,14.85754154097,15.0437980887352,2521877.83804465,0.0,1.0
2017-05-19,21.36,21.5,21.1391,21.46,1399796,15.3016917702564,15.4019837575147,15.1434453417897,15.3733289040123,1954008.94286207,0.0,1.0
2017-05-22,21.26,21.485,21.18,21.39,1218862,15.2300546365005,15.3912381874513,15.1727449294958,15.3231829103832,1701438.81545222,0.0,1.0
2017-05-23,21.37,21.5,21.28,21.34,783013,15.308855483632,15.4019837575147,15.2443820632517,15.2873643435052,1093026.70130309,0.0,1.0
2017-05-24,21.39,21.57,21.28,21.34,1208227,15.3231829103832,15.4521297511438,15.2443820632517,15.2873643435052,1686593.16286617,0.0,1.0
2017-05-25,21.22,21.47,21.2,21.45,767089,15.2013997829982,15.3804926173879,15.187072356247,15.3661651906367,1070798.00626028,0.0,1.0
2017-05-26,21.12,21.22,20.99,21.22,892873,15.1297626492423,15.2013997829982,15.0366343753597,15.2013997829982,1246382.92068279,0.0,1.0
2017-05-30,21.05,21.22,21.01,21.14,696455,15.0796166556132,15.2013997829982,15.0509618021108,15.1440900759935,972198.304825133,0.0,1.0
2017-05-31,21.14,21.29,20.96,21.09,1470720,15.1440900759935,15.2515457766273,15.0151432352329,15.1082715091155,2053013.46228029,0.0,1.0
2017-06-01,21.3,21.35,20.9,21.14,1235501,15.2587094900029,15.2945280568808,14.9721609549794,15.1440900759935,1724665.5962119,0.0,1.0
2017-06-02,21.52,21.61,21.3413,21.46,1025094,15.4163111842658,15.4807846046461,15.2882956262441,15.3733289040123,1430953.39840538,0.0,1.0
2017-06-05,21.32,21.55,21.18,21.49,1091138,15.2730369167541,15.4378023243926,15.1727449294958,15.3948200441391,1523145.80831538,0.0,1.0
2017-06-06,21.1,21.37,21.08,21.33,1183612,15.1154352224911,15.308855483632,15.10110779574,15.2802006301297,1652232.49164797,0.0,1.0
2017-06-07,21.17,21.23,21.05,21.1,1426910,15.1655812161203,15.2085634963738,15.0796166556132,15.1154352224911,1991858.02835507,0.0,1.0
2017-06-08,21.11,21.24,20.88,21.11,915309,15.1225989358667,15.2157272097494,14.9578335282282,15.1225989358667,1277701.87333164,0.0,1.0
2017-06-09,21.18,21.29,21.0083,21.07,1086327,15.1727449294958,15.2515457766273,15.049743970837,15.0939440823644,1516430.01756865,0.0,1.0
2017-06-12,21.4,21.42,21.06,21.2,1264584,15.3303466237588,15.34467405051,15.0867803689888,15.187072356247,1765263.25621754,0.0,1.0
2017-06-13,21.48,21.54,21.27,21.34,1345380,15.3876563307635,15.430638611017,15.2372183498761,15.2873643435052,1878048.33814911,0.0,1.0
2017-06-14,21.46,21.81,21.395,21.7,1045515,15.3733289040123,15.6240588721579,15.326764767071,15.5452580250264,1459459.56403393,0.0,1.0
2017-06-15,21.45,21.62,21.26,21.37,979085,15.3661651906367,15.4879483180217,15.2300546365005,15.308855483632,1366728.32742922,0.0,1.0
2017-06-16,21.57,21.575,21.32,21.49,1899115,15.4521297511438,15.4557116078316,15.2730369167541,15.3948200441391,2651020.35834043,0.0,1.0
2017-06-19,21.71,21.75,21.425,21.58,913692,15.552421738402,15.5810765919044,15.3482559071977,15.4592934645194,1275444.66409501,0.0,1.0
2017-06-20,21.69,21.85,21.51,21.73,799141,15.5380943116508,15.6527137256602,15.4091474708902,15.5667491651532,1115540.16485812,0.0,1.0
2017-06-21,21.76,21.89,21.61,21.67,1019822,15.58824030528,15.6813685791626,15.4807846046461,15.5237668848997,1423594.08665797,0.0,1.0
2017-06-22,21.66,21.92,21.565,21.75,1313892,15.5166031715241,15.7028597192894,15.448547894456,15.5810765919044,1834093.48073214,0.0,1.0
2017-06-23,21.7,21.96,21.67,21.68,1525126,15.5452580250264,15.7315145727917,15.5237668848997,15.5309305982752,2128960.10775246,0.0,1.0
2017-06-26,21.92,22.01,21.7,21.7,935939,15.7028597192894,15.7673331396697,15.5452580250264,15.5452580250264,1306499.78709282,0.0,1.0
2017-06-27,21.42,21.96,21.37,21.85,1202488,15.34467405051,15.7315145727917,15.308855483632,15.6527137256602,1678581.95457361,0.0,1.0
2017-06-28,21.25,21.46,21.245,21.44,1218299,15.222890923125,15.3733289040123,15.2193090664372,15.3590014772611,1700652.91019542,0.0,1.0
2017-06-29,20.36,21.21,20.33,21.12,1789264,14.5853204326976,15.1942360696226,14.5638292925708,15.1297626492423,2497676.70227745,0.0,1.0
2017-06-30,20.44,20.565,20.34,20.49,1539290,14.6426301397023,14.7321765568972,14.5709930059464,14.6784487065802,2148731.97641525,0.0,1.0
2017-07-03,20.68,20.73,20.46,20.56,1536507,14.8145592607164,14.8503778275944,14.6569575664535,14.7285947002094,2144847.11970185,0.0,1.0
2017-07-05,20.42,20.73,20.335,20.7,1347770,14.6283027129511,14.8503778275944,14.5674111492586,14.8288866874676,1881384.59669925,0.0,1.0
2017-07-06,19.68,20.4003,19.66,20.33,2359079,14.0981879231576,14.6141901976012,14.0838604964064,14.5638292925708,3293095.18166798,0.0,1.0
2017-07-07,19.67,19.77,19.4,19.68,2480995,14.091024209782,14.1626613435379,13.8976039486411,14.0981879231576,3463280.66175078,0.0,1.0
2017-07-10,19.39,19.88,19.33,19.7,2214887,13.8904402352655,14.2414621906694,13.847457955012,14.1125153499088,3091814.09678907,0.0,1.0
2017-07-11,19.37,19.62,19.29,19.43,1470471,13.8761128085144,14.0552056429041,13.8188031015097,13.9190950887679,2052665.87718448,0.0,1.0
2017-07-12,19.69,19.87,19.55,19.6,1792034,14.1053516365332,14.2342984772938,14.005059649275,14.0408782161529,2501543.41197781,0.0,1.0
2017-07-13,19.72,19.835,19.615,19.76,2037120,14.12684277666,14.2092254804792,14.0516237862163,14.1554976301623,2843664.86093914,0.0,1.0
2017-07-14,19.69,19.98,19.6,19.85,1935932,14.1053516365332,14.3130993244253,14.0408782161529,14.2199710505426,2702414.09517733,0.0,1.0
2017-07-17,19.72,19.83,19.66,19.78,1057064,14.12684277666,14.2056436237914,14.0838604964064,14.1698250569135,1475581.09122868,0.0,1.0
2017-07-18,19.67,19.85,19.63,19.78,1283889,14.091024209782,14.2199710505426,14.0623693562797,14.1698250569135,1792211.57057331,0.0,1.0
2017-07-19,19.76,19.93,19.605,19.73,2301756,14.1554976301623,14.2772807575473,14.0444600728407,14.1340064900355,3213076.62565576,0.0,1.0
2017-07-20,19.33,19.64,19.33,19.41,2915168,14.12684277666,14.3533984549199,14.12684277666,14.1853087581464,3988874.11227513,0.39,1.0
2017-07-21,19.25,19.385,19.16,19.37,1216460,14.0683767951735,14.1670381389319,14.0026025660013,14.1560757674032,1664502.97293955,0.0,1.0
2017-07-24,19.17,19.4,19.07,19.3,1786274,14.0099108136871,14.1780005104606,13.936828336829,14.1049180336025,2444189.19116502,0.0,1.0
2017-07-25,19.25,19.28,19.03,19.21,3551416,14.0683767951735,14.0903015382309,13.9075953460858,14.0391438044303,4859463.10618111,0.0,1.0
2017-07-26,19.37,19.4699,19.17,19.27,3389707,14.1560757674032,14.2290851617844,14.0099108136871,14.0829932905451,4638193.92244214,0.0,1.0
2017-07-27,19.22,19.48,19.14,19.37,1613021,14.0464520521161,14.236466491947,13.9879860706297,14.1560757674032,2207124.15526521,0.0,1.0
2017-07-28,19.33,19.35,19.14,19.2,2431553,14.12684277666,14.1414592720316,13.9879860706297,14.0318355567445,3327135.45645566,0.0,1.0
2017-07-31,19.45,19.49,19.155,19.31,2617869,14.2145417488896,14.2437747396328,13.9989484421584,14.1122262812883,3582074.81813317,0.0,1.0
2017-08-01,19.31,19.53,19.25,19.47,3118474,14.1122262812883,14.273007730376,14.0683767951735,14.2291582442612,4267061.18083183,0.0,1.0
2017-08-02,19.2,19.415,19.16,19.27,2860407,14.0318355567445,14.1889628819893,14.0026025660013,14.0829932905451,3913943.70165651,0.0,1.0
2017-08-03,18.78,19.26,18.505,19.16,2612848,13.7248891539407,14.0756850428593,13.5239123425811,14.0026025660013,3575204.49816611,0.0,1.0
2017-08-04,18.85,18.8688,18.63,18.78,1244217,13.7760468877413,13.7897863933907,13.6152654386536,13.7248891539407,1702483.34962261,0.0,1.0
2017-08-07,18.92,19.075,18.79,18.88,1993743,13.827204621542,13.9404824606719,13.7321974016265,13.7979716307988,2728072.56364977,0.0,1.0
2017-08-08,18.98,19.005,18.84,18.88,1545476,13.8710541076568,13.8893247268713,13.7687386400555,13.7979716307988,2114701.17932913,0.0,1.0
2017-08-09,19.05,19.075,18.84,18.96,1783652,13.9222118414574,13.9404824606719,13.7687386400555,13.8564376122852,2440601.46382912,0.0,1.0
2017-08-10,18.9,19.09,18.865,19.0,1513580,13.8125881261704,13.9514448322007,13.7870092592701,13.8856706030284,2071057.33832746,0.0,1.0
2017-08-11,18.88,18.97,18.66,18.97,1404961,13.7979716307988,13.863745859971,13.6371901817111,13.863745859971,1922432.10739696,0.0,1.0
2017-08-14,19.27,19.36,18.86,18.99,1456107,14.0829932905451,14.1487675197174,13.7833551354272,13.8783623553426,1992416.05183737,0.0,1.0
2017-08-15,19.2,19.25,19.08,19.23,755578,14.0318355567445,14.0683767951735,13.9441365845148,14.0537602998019,1033870.26888489,0.0,1.0
2017-08-16,19.29,19.4,19.22,19.22,1075055,14.0976097859167,14.1780005104606,14.0464520521161,14.0464520521161,1471016.09882242,0.0,1.0
2017-08-17,19.24,19.365,19.22,19.33,729056,14.0610685474877,14.1524216435603,14.0464520521161,14.12684277666,997579.76377309,0.0,1.0
2017-08-18,19.0,19.265,18.98,19.26,1179039,13.8856706030284,14.0793391667022,13.8710541076568,14.0756850428593,1613299.1801717,0.0,1.0
2017-08-21,19.37,19.44,18.93,19.0,898216,14.1560757674032,14.2072335012038,13.8345128692278,13.8856706030284,1229044.27793915,0.0,1.0
2017-08-22,19.21,19.41,19.11,19.4,664428,14.0391438044303,14.1853087581464,13.9660613275723,14.1780005104606,909148.168706143,0.0,1.0
2017-08-23,19.38,19.47,19.08,19.16,616093,14.163384015089,14.2291582442612,13.9441365845148,14.0026025660013,843010.563526331,0.0,1.0
2017-08-24,19.36,19.54,19.36,19.39,878265,14.1487675197174,14.2803159780619,14.1487675197174,14.1706922627748,1201744.98424013,0.0,1.0
2017-08-25,19.53,19.65,19.3902,19.42,580267,14.273007730376,14.3607067026057,14.1708384277285,14.1926170058322,793989.236471987,0.0,1.0
2017-08-28,19.4,19.56,19.33,19.52,574792,14.1780005104606,14.2949324734335,14.12684277666,14.2656994826902,786497.700558888,0.0,1.0
2017-08-29,19.47,19.57,19.32,19.41,619901,14.2291582442612,14.3022407211193,14.1195345289742,14.1853087581464,848221.114897487,0.0,1.0
2017-08-30,19.6,19.6,19.31,19.46,639522,14.3241654641767,14.3241654641767,14.1122262812883,14.2218499965754,875068.863966132,0.0,1.0
2017-08-31,19.72,19.79,19.55,19.55,939153,14.4118644364063,14.463022170207,14.2876242257477,14.2876242257477,1285059.07349612,0.0,1.0
2017-09-01,19.76,19.855,19.685,19.69,571026,14.4410974271496,14.5105257801647,14.386285569506,14.3899396933489,781344.618504326,0.0,1.0
2017-09-05,19.72,19.9368,19.595,19.76,816403,14.4118644364063,14.5703072462346,14.3205113403338,14.4410974271496,1117098.15416599,0.0,1.0
2017-09-06,19.72,19.95,19.71,19.8,692715,14.4118644364063,14.5799541331798,14.4045561887205,14.4703304178928,947853.75343194,0.0,1.0
2017-09-07,19.77,19.85,19.69,19.81,583658,14.4484056748354,14.5068716563218,14.3899396933489,14.4776386655786,798629.199628384,0.0,1.0
2017-09-08,19.98,20.09,19.7,19.73,745330,14.6018788762372,14.6822696007811,14.3972479410347,14.4191726840921,1019847.75563605,0.0,1.0
2017-09-11,20.1,20.27,19.95,19.97,620102,14.6895778484669,14.8138180591256,14.5799541331798,14.5945706285514,848496.146626898,0.0,1.0
2017-09-12,19.91,20.185,19.84,20.04,920113,14.5507211424366,14.7516979537962,14.499563408636,14.6457283623521,1259006.31664035,0.0,1.0
2017-09-13,19.68,19.93,19.665,19.86,614082,14.3826314456631,14.5653376378082,14.3716690741344,14.5141799040076,840258.877915148,0.0,1.0
2017-09-14,19.78,19.83,19.54,19.65,710528,14.4557139225212,14.4922551609502,14.2803159780619,14.3607067026057,972227.585252934,0.0,1.0
2017-09-15,20.12,20.12,19.76,19.81,1585105,14.7041943438385,14.7041943438385,14.4410974271496,14.4776386655786,2168926.21616932,0.0,1.0
2017-09-18,20.02,20.1548,19.94,20.11,844567,14.6311118669805,14.7296270457851,14.572645885494,14.6968860961527,1155635.43589319,0.0,1.0
2017-09-19,19.85,20.12,19.8,20.02,895595,14.5068716563218,14.7041943438385,14.4703304178928,14.6311118669805,1225457.9189203,0.0,1.0
2017-09-20,19.76,20.0,19.68,19.86,761027,14.4410974271496,14.6164953716089,14.3826314456631,14.5141799040076,1041326.22855438,0.0,1.0
2017-09-21,19.54,19.9,19.54,19.84,746741,14.2803159780619,14.5434128947508,14.2803159780619,14.499563408636,1021778.45101018,0.0,1.0
2017-09-22,19.42,19.75,19.39,19.67,667739,14.1926170058322,14.4337891794637,14.1706922627748,14.3753231979773,913678.666497605,0.0,1.0
2017-09-25,19.55,19.68,19.42,19.43,745311,14.2876242257477,14.3826314456631,14.1926170058322,14.199925253518,1019821.75761187,0.0,1.0
2017-09-26,19.39,19.55,19.32,19.52,738197,14.1706922627748,14.2876242257477,14.1195345289742,14.2656994826902,1010087.55003457,0.0,1.0
2017-09-27,19.22,19.42,19.1,19.35,992506,14.0464520521161,14.1926170058322,13.9587530798865,14.1414592720316,1358062.89369181,0.0,1.0
2017-09-28,19.5,19.51,19.188,19.19,932146,14.2510829873186,14.2583912350044,14.0230656595215,14.0245273090587,1275471.27584442,0.0,1.0
2017-09-29,19.55,19.58,19.32,19.5,1056600,14.2876242257477,14.3095489688051,14.1195345289742,14.2510829873186,1445763.80744777,0.0,1.0
2017-10-02,19.41,19.57,19.345,19.49,768688,14.1853087581464,14.3022407211193,14.1378051481887,14.2437747396328,1051808.90556447,0.0,1.0
2017-10-03,19.59,19.66,19.3363,19.42,1051185,14.3168572164909,14.3680149502915,14.131446972702,14.1926170058322,1438354.37055838,0.0,1.0
2017-10-04,19.67,19.69,19.51,19.67,626715,14.3753231979773,14.3899396933489,14.2583912350044,14.3753231979773,857544.827356268,0.0,1.0
2017-10-05,19.45,19.73,19.42,19.64,793952,14.2145417488896,14.4191726840921,14.1926170058322,14.3533984549199,1086378.06781258,0.0,1.0
2017-10-06,19.38,19.47,19.19,19.4,756752,14.163384015089,14.2291582442612,14.0245273090587,14.1780005104606,1035476.67311539,0.0,1.0
2017-10-09,19.45,19.54,19.4,19.41,551261,14.2145417488896,14.2803159780619,14.1780005104606,14.1853087581464,754299.831778789,0.0,1.0
2017-10-10,19.42,19.57,19.3,19.5,1035416,14.1926170058322,14.3022407211193,14.1049180336025,14.2510829873186,1416777.37881161,0.0,1.0
2017-10-11,19.41,19.55,19.385,19.43,757807,14.1853087581464,14.2876242257477,14.1670381389319,14.199925253518,1036920.24761554,0.0,1.0
2017-10-12,19.39,19.46,19.2501,19.45,739226,14.1706922627748,14.2218499965754,14.0684498776504,14.2145417488896,1011495.54829111,0.0,1.0
2017-10-13,19.56,19.6867,19.445,19.53,886595,14.2949324734335,14.3875279716126,14.2108876250467,14.273007730376,1213143.06536452,0.0,1.0
2017-10-16,19.6,19.67,19.471,19.58,830677,14.3241654641767,14.3753231979773,14.2298890690298,14.3095489688051,1136629.51190545,0.0,1.0
2017-10-17,19.61,19.69,19.5,19.55,845731,14.3314737118625,14.3899396933489,14.2510829873186,14.2876242257477,1157228.15695307,0.0,1.0
2017-10-18,19.59,19.62,19.5,19.55,901762,14.3168572164909,14.3387819595483,14.2510829873186,14.2876242257477,1233896.33024013,0.0,1.0
2017-10-19,19.57,19.72,19.535,19.59,916056,14.3022407211193,14.4118644364063,14.2766618542189,14.3168572164909,1253455.05432082,0.0,1.0
2017-10-20,18.88,19.17,18.87,19.17,1195638,14.0829932905451,14.2993104544359,14.0755340779972,14.2993104544359,1602901.1002338,0.39,1.0
2017-10-23,18.71,18.94,18.625,18.87,1082703,13.9561866772298,14.1277485658329,13.8927833705722,14.0755340779972,1451497.7191478,0.0,1.0
2017-10-24,18.55,18.91,18.48,18.71,1035030,13.8368392764625,14.105370928189,13.7846247886268,13.9561866772298,1387586.14712395,0.0,1.0
2017-10-25,18.46,18.57,18.26,18.49,899223,13.7697063635309,13.8517577015584,13.6205221125717,13.7920840011748,1205520.01195641,0.0,1.0
2017-10-26,18.33,18.59,18.28,18.52,799793,13.6727366004074,13.8666761266543,13.6354405376676,13.8144616388186,1072221.7591439,0.0,1.0
2017-10-27,18.56,18.64,18.2799,18.35,996922,13.8442984890105,13.9039721893941,13.6353659455422,13.6876550255034,1336497.64447707,0.0,1.0
2017-10-30,18.54,18.67,18.452,18.55,859410,13.8293800639146,13.926349827038,13.7637389934925,13.8368392764625,1152145.7452439,0.0,1.0
2017-10-31,18.4,18.54,18.36,18.54,1155890,13.7249510882431,13.8293800639146,13.6951142380513,13.8293800639146,1549613.97408685,0.0,1.0
2017-11-01,18.49,18.5399,18.305,18.43,1200536,13.7920840011748,13.8293054717891,13.6540885690375,13.747328725887,1609467.47700414,0.0,1.0
2017-11-02,18.55,18.66,18.48,18.5,1260625,13.8368392764625,13.9188906144901,13.7846247886268,13.7995432137227,1690024.23767247,0.0,1.0
2017-11-03,18.56,18.655,18.47,18.52,1470097,13.8442984890105,13.9151610082161,13.7771655760788,13.8144616388186,1970847.44609188,0.0,1.0
2017-11-06,18.75,18.88,18.56,18.58,1156108,13.9860235274217,14.0829932905451,13.8442984890105,13.8592169141064,1549906.23013746,0.0,1.0
2017-11-07,18.94,19.05,18.76,18.8,2531539,14.1277485658329,14.2097999038604,13.9934827399696,14.0233195901615,3393842.15655973,0.0,1.0
2017-11-08,18.98,19.04,18.89,18.91,1002641,14.1575854160247,14.2023406913125,14.0904525030931,14.105370928189,1344164.67362155,0.0,1.0
2017-11-09,18.85,19.35,18.81,18.85,1146258,14.0606156529013,14.4335762802992,14.0307788027094,14.0606156529013,1536701.08289615,0.0,1.0
2017-11-10,19.18,19.22,18.77,18.8,959120,14.3067696669839,14.3366065171757,14.0009419525176,14.0233195901615,1285819.37280033,0.0,1.0
2017-11-13,19.39,19.4,19.155,19.18,844228,14.463413130491,14.470872343039,14.288121635614,14.3067696669839,1131792.39037918,0.0,1.0
2017-11-14,19.35,19.59,19.33,19.38,977758,14.4335762802992,14.6125973814502,14.4186578552033,14.455953917943,1310805.92450424,0.0,1.0
2017-11-15,19.18,19.4,19.18,19.33,807163,14.3067696669839,14.470872343039,14.3067696669839,14.4186578552033,1082102.15865338,0.0,1.0
2017-11-16,19.37,19.43,19.01,19.24,1055877,14.4484947053951,14.4932499806828,14.1799630536686,14.3515249422716,1415534.13743253,0.0,1.0
2017-11-17,19.44,19.4691,19.29,19.34,1004000,14.5007091932308,14.5224155017454,14.3888210050114,14.4261170677512,1345986.58175362,0.0,1.0
2017-11-20,19.39,19.48,19.28,19.46,893526,14.463413130491,14.5305460434226,14.3813617924635,14.5156276183267,1197882.47654182,0.0,1.0
2017-11-21,19.47,19.59,19.39,19.47,671380,14.5230868308747,14.6125973814502,14.463413130491,14.5230868308747,900068.198463887,0.0,1.0
2017-11-22,19.46,19.54,19.41,19.44,504971,14.5156276183267,14.5753013187104,14.4783315555869,14.5007091932308,676976.285034569,0.0,1.0
2017-11-24,19.39,19.51,19.32,19.49,417362,14.463413130491,14.5529236810665,14.4111986426553,14.5380052559706,559525.549535711,0.0,1.0
2017-11-27,19.28,19.41,19.26,19.41,672005,14.3813617924635,14.4783315555869,14.3664433673675,14.4783315555869,900906.08851727,0.0,1.0
2017-11-28,19.06,19.3499,19.01,19.3,844232,14.2172591164084,14.4335016881737,14.1799630536686,14.3962802175594,1131797.75287552,0.0,1.0
2017-11-29,19.15,19.15,18.9,19.0,943302,14.28439202934,14.28439202934,14.0979117156411,14.1725038411206,1264613.38101728,0.0,1.0
2017-11-30,19.15,19.24,19.03,19.15,1900964,14.28439202934,14.3515249422716,14.1948814787645,14.28439202934,2548478.12390108,0.0,1.0
2017-12-01,19.39,19.4,19.12,19.15,1013073,14.463413130491,14.470872343039,14.2620143916961,14.28439202934,1358150.06408056,0.0,1.0
2017-12-04,19.41,19.54,19.36,19.42,1193670,14.4783315555869,14.5753013187104,14.4410354928471,14.4857907681349,1600262.75203371,0.0,1.0
2017-12-05,19.16,19.49,19.11,19.4,1196570,14.291851241888,14.5380052559706,14.2545551791482,14.470872343039,1604150.5618814,0.0,1.0
2017-12-06,18.93,19.12,18.88,19.12,991517,14.1202893532849,14.2620143916961,14.0829932905451,14.2620143916961,1329251.57129542,0.0,1.0
2017-12-07,18.98,19.09,18.89,18.95,794962,14.1575854160247,14.2396367540523,14.0904525030931,14.1352077783808,1065745.20418727,0.0,1.0
2017-12-08,19.06,19.15,18.95,18.98,752553,14.2172591164084,14.28439202934,14.1352077783808,14.1575854160247,1008890.67734903,0.0,1.0
2017-12-11,19.04,19.16,18.99,19.09,673793,14.2023406913125,14.291851241888,14.1650446285727,14.2396367540523,903303.124381986,0.0,1.0
2017-12-12,19.12,19.19,19.02,19.04,707470,14.2620143916961,14.3142288795318,14.1874222662166,14.2023406913125,948451.32170641,0.0,1.0
2017-12-13,19.26,19.36,19.11,19.14,1195792,14.3664433673675,14.4410354928471,14.2545551791482,14.276932816792,1603107.55634296,0.0,1.0
2017-12-14,19.34,19.41,19.24,19.3,919474,14.4261170677512,14.4783315555869,14.3515249422716,14.3962802175594,1232668.99031009,0.0,1.0
2017-12-15,19.75,19.81,19.36,19.37,1897817,14.7319447822175,14.7767000575052,14.4410354928471,14.4484947053951,2544259.17990429,0.0,1.0
2017-12-18,19.73,19.98,19.7,19.82,948831,14.7170263571216,14.9035066708205,14.6946487194777,14.7841592700532,1272025.69158552,0.0,1.0
2017-12-19,18.93,19.75,18.9,19.67,1472320,14.1202893532849,14.7319447822175,14.0979117156411,14.6722710818338,1973827.65343376,0.0,1.0
2017-12-20,18.89,19.14,18.85,19.0,1868271,14.0904525030931,14.276932816792,14.0606156529013,14.1725038411206,2504649.10067671,0.0,1.0
2017-12-21,18.78,19.0,18.73,18.97,1899179,14.0084011650656,14.1725038411206,13.9711051023258,14.1501262034768,2546085.10990861,0.0,1.0
2017-12-22,18.99,19.05,18.78,18.86,742738,14.1650446285727,14.2097999038604,14.0084011650656,14.0680748654492,995732.451950715,0.0,1.0
2017-12-26,19.07,19.13,18.96,18.97,591381,14.2247183289563,14.2694736042441,14.1426669909288,14.1501262034768,792819.612255019,0.0,1.0
2017-12-27,19.12,19.2,19.01,19.12,594040,14.2620143916961,14.3216880920798,14.1799630536686,14.2620143916961,796384.331698129,0.0,1.0
2017-12-28,19.22,19.27,19.05,19.15,828797,14.3366065171757,14.3739025799155,14.2097999038604,14.28439202934,1111105.22011719,0.0,1.0
2017-12-29,19.15,19.41,19.15,19.26,1082925,14.28439202934,14.4783315555869,14.28439202934,14.3664433673675,1451795.33769476,0.0,1.0
2018-01-02,19.24,19.39,19.07,19.12,1047221,14.3515249422716,14.463413130491,14.2247183289563,14.2620143916961,1403929.69534921,0.0,1.0
2018-01-03,19.03,19.36,19.01,19.16,1161093,14.1948814787645,14.4410354928471,14.1799630536686,14.291851241888,1556589.24120324,0.0,1.0
2018-01-04,18.81,19.13,18.8,19.05,1236021,14.0307788027094,14.2694736042441,14.0233195901615,14.2097999038604,1657039.52267499,0.0,1.0
2018-01-05,18.44,18.91,18.43,18.83,1532889,13.754787938435,14.105370928189,13.747328725887,14.0456972278053,2055027.91366307,0.0,1.0
2018-01-08,18.3,18.52,18.3,18.48,1458795,13.6503589627636,13.8144616388186,13.6503589627636,13.7846247886268,1955695.71267855,0.0,1.0
2018-01-09,18.03,18.33,18.0,18.31,1666291,13.4489602239687,13.6727366004074,13.4265825863248,13.6578181753115,2233869.8479052,0.0,1.0
2018-01-10,17.82,18.03,17.7,18.0,1231950,13.2923167604616,13.4489602239687,13.2028062098861,13.4265825863248,1651581.84202327,0.0,1.0
2018-01-11,17.8,17.95,17.72,17.81,1112667,13.2773983353656,13.389286523585,13.217724634982,13.2848575479136,1491668.17924309,0.0,1.0
2018-01-12,17.68,17.87,17.64,17.85,1826214,13.1878877847901,13.3296128232014,13.1580509345983,13.3146943981054,2448266.47351655,0.0,1.0
2018-01-16,17.72,17.99,17.69,17.69,1914131,13.217724634982,13.4191233737769,13.1953469973381,13.1953469973381,2566130.1212337,0.0,1.0
2018-01-17,17.99,18.0,17.67,17.78,1419833,13.4191233737769,13.4265825863248,13.1804285722422,13.2624799102697,1903462.31706273,0.0,1.0
2018-01-18,17.6,17.94,17.55,17.94,1242131,13.1282140844065,13.3818273110371,13.0909180216667,13.3818273110371,1665230.73583686,0.0,1.0
2018-01-19,17.73,17.74,17.53,17.6,1022948,13.2251838475299,13.2326430600779,13.0759995965708,13.1282140844065,1371388.72692401,0.0,1.0
2018-01-22,17.85,17.87,17.67,17.73,1157749,13.3146943981054,13.3296128232014,13.1804285722422,13.2251838475299,1552106.19426163,0.0,1.0
2018-01-23,18.1,18.1,17.81,17.84,1278863,13.5011747118044,13.5011747118044,13.2848575479136,13.3072351855575,1714474.53974221,0.0,1.0
2018-01-24,17.89,18.16,17.81,18.08,1057073,13.3445312482973,13.5459299870921,13.2848575479136,13.4862562867085,1417137.52383869,0.0,1.0
2018-01-25,18.1,18.12,17.86,17.93,1137409,13.5011747118044,13.5160931369003,13.3221536106534,13.3743680984891,1524837.90036434,0.0,1.0
2018-01-26,17.59,17.76,17.45,17.76,1459147,13.4116641612289,13.5412822912692,13.3049198188428,13.5412822912692,1913736.83544788,0.39,1.0
2018-01-29,17.28,17.58,17.28,17.56,1027394,13.1753016888025,13.4040395653442,13.1753016888025,13.3887903735747,1347473.38158399,0.0,1.0
2018-01-30,16.82,17.3,16.8,17.22,1376342,12.8245702781052,13.1905508805719,12.8093210863357,13.1295541134941,1805134.35834361,0.0,1.0
2018-01-31,17.33,17.33,16.83,16.88,1783540,13.2134246682261,13.2134246682261,12.8321948739899,12.8703178534135,2339192.82669581,0.0,1.0
2018-02-01,16.83,17.45,16.74,17.31,1175793,12.8321948739899,13.3049198188428,12.7635735110274,13.1981754764566,1542105.33617365,0.0,1.0
2018-02-02,16.76,16.88,16.43,16.75,1154319,12.7788227027968,12.8703178534135,12.527211038601,12.7711981069121,1513941.22056062,0.0,1.0
2018-02-05,16.09,16.83,16.02,16.7,1854691,12.2679747785203,12.8321948739899,12.2146026073273,12.7330751274885,2432510.5593019,0.0,1.0
2018-02-06,16.45,16.46,15.52,15.86,2911448,12.5424602303704,12.5500848262551,11.8333728130911,12.0926090731717,3818494.83437315,0.0,1.0
2018-02-07,16.46,16.74,16.3,16.45,1924130,12.5500848262551,12.7635735110274,12.4280912920995,12.5424602303704,2523582.92700485,0.0,1.0
2018-02-08,15.92,16.64,15.92,16.43,1495814,12.13835664848,12.6873275521801,12.13835664848,12.527211038601,1961827.25303116,0.0,1.0
2018-02-09,16.36,16.47,15.8,16.05,1565202,12.4738388674079,12.5577094221398,12.0468614978634,12.2374763949815,2052832.73194318,0.0,1.0
2018-02-12,16.17,16.45,15.6,16.44,1789117,12.3289715455981,12.5424602303704,11.8943695801689,12.5348356344857,2346507.31271491,0.0,1.0
2018-02-13,16.12,16.19,15.81,16.04,1814697,12.2908485661745,12.3442207373676,12.0544860937481,12.2298517990967,2380056.63176964,0.0,1.0
2018-02-14,15.84,16.06,15.71,15.95,1431241,12.0773598814023,12.2451009908662,11.9782401349008,12.1612304361342,1877136.86290912,0.0,1.0
2018-02-15,16.16,16.33,15.87,15.87,1255960,12.3213469497134,12.4509650797537,12.1002336690564,12.1002336690564,1647247.95777884,0.0,1.0
2018-02-16,16.35,16.47,16.18,16.18,1952522,12.4662142715232,12.5577094221398,12.3365961414829,12.3365961414829,2560820.31037474,0.0,1.0
2018-02-20,16.03,16.44,16.0,16.28,1065889,12.222227203212,12.5348356344857,12.1993534155578,12.4128421003301,1397961.3032811,0.0,1.0
2018-02-21,15.7,16.15,15.69,16.08,1327759,11.9706155390161,12.3137223538287,11.9629909431314,12.2603501826356,1741415.57149311,0.0,1.0
2018-02-22,15.78,16.09,15.75,15.85,1084334,12.0316123060939,12.2679747785203,12.0087385184397,12.084984477287,1422152.74933132,0.0,1.0
2018-02-23,16.05,16.07,15.76,15.88,1346661,12.2374763949815,12.2527255867509,12.0163631143245,12.1078582649412,1766206.39357177,0.0,1.0
2018-02-26,15.82,16.17,15.74,16.14,1618973,12.0621106896328,12.3289715455981,12.001113922555,12.306097757944,2123355.81383889,0.0,1.0
2018-02-27,14.9,16.2,14.9,15.78,2610695,11.3606478682382,12.3518453332523,11.3606478682382,12.0316123060939,3424043.76503507,0.0,1.0
2018-02-28,15.14,15.36,14.93,14.99,2046556,11.5436381694716,11.7113792789355,11.3835216558924,11.4292692312007,2684150.12538619,0.0,1.0
2018-03-01,15.44,15.57,15.07,15.43,1685447,11.7723760460133,11.8714957925147,11.4902659982785,11.7647514501286,2210539.45085391,0.0,1.0
2018-03-02,15.37,15.56,15.19,15.34,2005759,11.7190038748202,11.86387119663,11.5817611488952,11.6961300871661,2630643.02728315,0.0,1.0
2018-03-05,15.82,15.88,15.36,15.36,1799587,12.0621106896328,12.1078582649412,11.7113792789355,11.7113792789355,2360239.18802777,0.0,1.0
2018-03-06,15.91,15.98,15.64,15.84,1777563,12.1307320525953,12.1841042237884,11.9248679637078,12.0773598814023,2331353.72270872,0.0,1.0
2018-03-07,16.11,16.16,15.78,15.84,1475257,12.2832239702898,12.3213469497134,12.0316123060939,12.0773598814023,1934865.8241098,0.0,1.0
2018-03-08,15.97,16.17,15.91,16.11,1194478,12.1764796279037,12.3289715455981,12.1307320525953,12.2832239702898,1566611.55300468,0.0,1.0
2018-03-09,16.02,16.1,15.78,15.97,1303456,12.2146026073273,12.2755993744051,12.0316123060939,12.1764796279037,1709541.09530126,0.0,1.0
2018-03-12,16.28,16.32,15.97,16.06,1077855,12.4128421003301,12.443340483869,12.1764796279037,12.2451009908662,1413655.24979435,0.0,1.0
2018-03-13,16.11,16.32,16.06,16.06,1145522,12.2832239702898,12.443340483869,12.2451009908662,12.2451009908662,1502403.55989899,0.0,1.0
2018-03-14,16.08,16.32,16.02,16.15,1086070,12.2603501826356,12.443340483869,12.2146026073273,12.3137223538287,1424429.59131252,0.0,1.0
2018-03-15,16.1,16.12,15.99,16.04,973247,12.2755993744051,12.2908485661745,12.1917288196731,12.2298517990967,1276457.15879836,0.0,1.0
2018-03-16,16.29,16.32,16.06,16.11,1697672,12.4204666962148,12.443340483869,12.2451009908662,12.2832239702898,2226573.08750146,0.0,1.0
2018-03-19,16.13,16.24,16.01,16.24,986444,12.2984731620592,12.3823437167912,12.2069780114426,12.3823437167912,1293765.61710819,0.0,1.0
2018-03-20,15.9,16.24,15.77,16.1,1091556,12.1231074567106,12.3823437167912,12.0239877102092,12.2755993744051,1431624.72674388,0.0,1.0
2018-03-21,15.74,16.07,15.58,15.88,1128467,12.001113922555,12.2527255867509,11.8791203883994,12.1078582649412,1480035.16128764,0.0,1.0
2018-03-22,15.63,16.14,15.62,15.72,2458577,11.9172433678231,12.306097757944,11.9096187719383,11.9858647307856,3224534.17488775,0.0,1.0
2018-03-23,15.22,15.8,15.2,15.7,1514014,11.6046349365494,12.0468614978634,11.5893857447799,11.9706155390161,1985697.37057595,0.0,1.0
2018-03-26,15.19,15.38,15.1,15.35,1322292,11.5817611488952,11.726628470705,11.5131397859327,11.7037546830508,1734245.35541522,0.0,1.0
2018-03-27,15.37,15.55,15.03,15.25,1093499,11.7190038748202,11.8562466007453,11.4597676147396,11.6275087242036,1434173.05852353,0.0,1.0
2018-03-28,15.95,16.02,15.41,15.42,1348280,12.1612304361342,12.2146026073273,11.7495022583591,11.7571268542439,1768329.78479734,0.0,1.0
2018-03-29,15.66,16.01,15.65,15.94,1363578,11.9401171554772,12.2069780114426,11.9324925595925,12.1536058402495,1788393.79898418,0.0,1.0
2018-04-02,15.36,15.83,15.32,15.65,1282029,11.7113792789355,12.0697352855175,11.6808808953966,11.9324925595925,1681438.62229948,0.0,1.0
2018-04-03,15.67,15.8,15.26,15.4,1644570,11.947741751362,12.0468614978634,11.6351333200883,11.7418776624744,2156927.42915725,0.0,1.0
2018-04-04,15.99,16.09,15.52,15.6,1839326,12.1917288196731,12.2679747785203,11.8333728130911,11.8943695801689,2412358.67160541,0.0,1.0
2018-04-05,15.79,15.99,15.63,15.99,871166,12.0392369019786,12.1917288196731,11.9172433678231,12.1917288196731,1142573.34181532,0.0,1.0
2018-04-06,15.77,15.95,15.74,15.77,786202,12.0239877102092,12.1612304361342,12.001113922555,12.0239877102092,1031139.23922867,0.0,1.0
2018-04-09,15.63,15.82,15.61,15.82,868994,11.9172433678231,12.0621106896328,11.9019941760536,12.0621106896328,1139724.66624898,0.0,1.0
2018-04-10,15.59,15.69,15.54,15.69,1036580,11.8867449842842,11.9629909431314,11.8486220048605,11.9629909431314,1359521.23321952,0.0,1.0
2018-04-11,15.47,15.71,15.45,15.57,853642,11.7952498336675,11.9782401349008,11.780000641898,11.8714957925147,1119589.82863646,0.0,1.0
2018-04-12,15.13,15.54,15.05,15.49,1258569,11.5360135735869,11.8486220048605,11.4750168065091,11.8104990254369,1650669.77847524,0.0,1.0
2018-04-13,15.2,15.21,14.99,15.15,861593,11.5893857447799,11.5970103406647,11.4292692312007,11.5512627653563,1130017.92229574,0.0,1.0
2018-04-16,15.45,15.5,15.14,15.21,986665,11.780000641898,11.8181236213217,11.5436381694716,11.5970103406647,1294055.46853552,0.0,1.0
2018-04-17,15.57,15.64,15.37,15.51,906869,11.8714957925147,11.9248679637078,11.7190038748202,11.8257482172064,1189399.43009566,0.0,1.0
2018-04-18,15.49,15.65,15.46,15.64,795350,11.8104990254369,11.9324925595925,11.7876252377828,11.9248679637078,1043137.25215724,0.0,1.0
2018-04-19,15.26,15.52,15.16,15.51,1301402,11.6351333200883,11.8333728130911,11.558887361241,11.8257482172064,1706847.18203549,0.0,1.0
2018-04-20,15.1,15.53,15.05,15.33,1196907,11.5131397859327,11.8409974089758,11.4750168065091,11.6885054912814,1569797.29561547,0.0,1.0
2018-04-23,14.99,15.19,14.91,15.1,1221070,11.4292692312007,11.5817611488952,11.368272464123,11.5131397859327,1601488.1555185,0.0,1.0
2018-04-24,15.18,15.28,14.88,15.04,1894690,11.5741365530105,11.6503825118577,11.3453986764688,11.4673922106244,2484971.04455874,0.0,1.0
2018-04-25,15.16,15.18,14.96,15.11,1248291,11.558887361241,11.5741365530105,11.4063954435466,11.5207643818174,1637189.71978703,0.0,1.0
2018-04-26,15.18,15.26,15.03,15.22,1113874,11.5741365530105,11.6351333200883,11.4597676147396,11.6046349365494,1460895.78626943,0.0,1.0
2018-04-27,15.41,15.43,14.86,14.9,1533157,12.0468614978634,12.0624966198593,11.6168956429753,11.6481658869672,1961170.49857261,0.39,1.0
2018-04-30,15.57,15.59,15.27,15.42,2007887,12.1719424738308,12.1875775958267,11.9374156438919,12.0546790588613,2568431.51018942,0.0,1.0
2018-05-01,15.67,15.74,15.42,15.52,2029577,12.2501180838104,12.3048410107962,12.0546790588613,12.132854668841,2596176.73661702,0.0,1.0
2018-05-02,15.61,15.75,15.33,15.64,1661520,12.2032127178226,12.3126585717942,11.9843210098796,12.2266654008165,2125368.76966181,0.0,1.0
2018-05-03,15.78,15.8,15.51,15.6,1186192,12.336111254788,12.351746376784,12.125037107843,12.1953951568247,1517342.81358195,0.0,1.0
2018-05-04,16.04,16.05,15.78,15.78,1321244,12.5393678407351,12.5471854017331,12.336111254788,12.336111254788,1690097.46178382,0.0,1.0
2018-05-07,16.21,16.23,15.96,16.04,912349,12.6722663777005,12.6879014996965,12.4768273527514,12.5393678407351,1167050.6955271,0.0,1.0
2018-05-08,16.06,16.25,15.96,16.25,1318415,12.5550029627311,12.7035366216924,12.4768273527514,12.7035366216924,1686478.68605473,0.0,1.0
2018-05-09,16.21,16.27,15.99,16.04,984461,12.6722663777005,12.7191717436883,12.5002800357453,12.5393678407351,1259294.29940659,0.0,1.0
2018-05-10,16.38,16.65,16.16,16.38,1326161,12.8051649146659,13.016239061611,12.6331785727107,12.8051649146659,1696387.14727687,0.0,1.0
2018-05-11,16.33,16.45,16.25,16.38,773344,12.7660771096761,12.8598878416517,12.7035366216924,12.8051649146659,989239.483006727,0.0,1.0
2018-05-14,16.34,16.51,16.29,16.4,1745804,12.7738946706741,12.9067932076395,12.7348068656842,12.8208000366618,2233182.44712711,0.0,1.0
2018-05-15,16.08,16.31,16.0,16.22,1796003,12.570638084727,12.7504419876802,12.5080975967433,12.6800839386985,2297395.56936955,0.0,1.0
2018-05-16,16.03,16.25,16.0,16.1,1128384,12.5315502797372,12.7035366216924,12.5080975967433,12.5862732067229,1443396.47659135,0.0,1.0
2018-05-17,16.03,16.21,15.99,16.12,1251475,12.5315502797372,12.6722663777005,12.5002800357453,12.6019083287188,1600850.95636074,0.0,1.0
2018-05-18,16.07,16.23,16.0,16.07,2708282,12.562820523729,12.6879014996965,12.5080975967433,12.562820523729,3464356.72290265,0.0,1.0
2018-05-21,16.41,16.53,15.97,16.14,1525880,12.8286175976598,12.9224283296354,12.4846449137494,12.6175434507148,1951861.96871031,0.0,1.0
2018-05-22,16.56,16.62,16.31,16.45,1090730,12.9458810126293,12.9927863786171,12.7504419876802,12.8598878416517,1395230.55884564,0.0,1.0
2018-05-23,16.88,17.02,16.53,16.65,1949636,13.1960429645641,13.3054888185357,12.9224283296354,13.016239061611,2493918.50029393,0.0,1.0
2018-05-24,17.04,17.08,16.73,16.96,1992315,13.3211239405316,13.3523941845234,13.0787795495947,13.2585834525479,2548512.25403772,0.0,1.0
2018-05-25,17.11,17.18,17.0,17.04,788687,13.3758468675173,13.4305697945031,13.2898536965397,13.3211239405316,1008865.80892091,0.0,1.0
2018-05-29,17.37,17.42,17.06,17.09,1046338,13.5791034534644,13.6181912584542,13.3367590625275,13.3602117455214,1338445.58459145,0.0,1.0
2018-05-30,17.66,17.73,17.25,17.36,1309346,13.8058127224054,13.8605356493911,13.4852927214888,13.5712858924664,1674877.88114594,0.0,1.0
2018-05-31,17.66,17.7,17.54,17.65,1494354,13.8058127224054,13.8370829663972,13.7120019904298,13.7979951614074,1911534.81295392,0.0,1.0
2018-06-01,17.85,17.87,17.64,17.67,995765,13.9543463813667,13.9699815033626,13.7901776004095,13.8136302834033,1273754.05226677,0.0,1.0
2018-06-04,17.64,17.92,17.56,17.85,1435639,13.7901776004095,14.0090693083525,13.7276371124257,13.9543463813667,1836428.26755531,0.0,1.0
2018-06-05,17.49,17.74,17.45,17.64,1353138,13.67291418544,13.8683532103891,13.6416439414481,13.7901776004095,1730895.35259439,0.0,1.0
2018-06-06,17.53,17.55,17.35,17.49,922731,13.7041844294318,13.7198195514278,13.5634683314685,13.67291418544,1180331.05240913,0.0,1.0
2018-06-07,17.56,17.68,17.46,17.54,1452509,13.7276371124257,13.8214478444013,13.6494615024461,13.7120019904298,1858007.88811011,0.0,1.0
2018-06-08,17.59,17.67,17.49,17.56,813042,13.7510897954196,13.8136302834033,13.67291418544,13.7276371124257,1040020.02697733,0.0,1.0
2018-06-11,17.59,17.63,17.49,17.57,658181,13.7510897954196,13.7823600394115,13.67291418544,13.7354546734237,841926.273643879,0.0,1.0
2018-06-12,17.79,17.88,17.57,17.57,854588,13.9074410153789,13.9777990643606,13.7354546734237,13.7354546734237,1093164.47958962,0.0,1.0
2018-06-13,17.39,17.87,17.33,17.82,1282501,13.5947385754603,13.9699815033626,13.5478332094726,13.9308936983728,1640538.52644569,0.0,1.0
2018-06-14,17.48,17.59,17.31,17.42,1215210,13.665096624442,13.7510897954196,13.5321980874766,13.6181912584542,1554461.80761034,0.0,1.0
2018-06-15,17.5,17.6,17.42,17.44,2663804,13.6807317464379,13.7589073564176,13.6181912584542,13.6338263804502,3407461.73991298,0.0,1.0
2018-06-18,17.52,17.58,17.26,17.52,1177690,13.6963668684339,13.7432722344217,13.4931102824868,13.6963668684339,1506467.29882457,0.0,1.0
2018-06-19,17.46,17.64,17.44,17.44,1150239,13.6494615024461,13.7901776004095,13.6338263804502,13.6338263804502,1471352.76629052,0.0,1.0
2018-06-20,17.72,17.75,17.4,17.53,1138748,13.8527180883932,13.8761707713871,13.6025561364583,13.7041844294318,1456653.80838921,0.0,1.0
2018-06-21,17.9,17.95,17.63,17.71,1011778,13.9934341863565,14.0325219913464,13.7823600394115,13.8449005273952,1294237.4229807,0.0,1.0
2018-06-22,18.2,18.32,17.88,17.93,3523783,14.2279610162955,14.321771748271,13.9777990643606,14.0168868693504,4507522.23221217,0.0,1.0
2018-06-25,18.21,18.34,18.06,18.22,1735787,14.2357785772934,14.337406870267,14.118515162324,14.2435961382914,2220368.98778526,0.0,1.0
2018-06-26,18.13,18.35,18.03,18.31,1727585,14.1732380893097,14.3452244312649,14.0950624793301,14.3139541872731,2209877.22443076,0.0,1.0
2018-06-27,17.98,18.18,17.96,18.16,939734,14.0559746743402,14.2123258942995,14.0403395523443,14.1966907723036,1202080.80275252,0.0,1.0
2018-06-28,18.13,18.2,17.95,18.0,1188217,14.1732380893097,14.2279610162955,14.0325219913464,14.0716097963362,1519933.13555133,0.0,1.0
2018-06-29,18.09,18.27,17.97,18.13,1656928,14.1419678453179,14.2826839432812,14.0481571133423,14.1732380893097,2119494.81485518,0.0,1.0
2018-07-02,18.06,18.26,17.81,18.06,1297018,14.118515162324,14.2748663822833,13.9230761373748,14.118515162324,1659108.25683062,0.0,1.0
2018-07-03,18.2,18.49,17.96,18.1,1612311,14.2279610162955,14.4546702852364,14.0403395523443,14.1497854063158,2062422.02704884,0.0,1.0
2018-07-05,18.46,18.47,18.14,18.32,2183052,14.4312176022425,14.4390351632405,14.1810556503077,14.321771748271,2792497.55846921,0.0,1.0
2018-07-06,18.74,18.81,18.4,18.5,7390920,14.6501093101856,14.7048322371713,14.3843122362548,14.4624878462344,9454253.06169578,0.0,1.0
2018-07-09,18.51,18.78,18.38,18.78,1657305,14.4703054072324,14.6813795541774,14.3686771142588,14.6813795541774,2119977.06245146,0.0,1.0
2018-07-10,18.6,18.71,18.5,18.54,1234094,14.540663456214,14.6266566271917,14.4624878462344,14.4937580902263,1578617.67924974,0.0,1.0
2018-07-11,18.47,18.75,18.46,18.61,1445255,14.4390351632405,14.6579268711835,14.4312176022425,14.548481017212,1848728.77918868,0.0,1.0
2018-07-12,18.45,18.55,18.32,18.53,997205,14.4234000412446,14.5015756512242,14.321771748271,14.4859405292283,1275596.05900055,0.0,1.0
2018-07-13,18.22,18.52,18.21,18.44,1754784,14.2435961382914,14.4781229682303,14.2357785772934,14.4155824802466,2244669.4057864,0.0,1.0
2018-07-16,18.15,18.3,18.1,18.25,1649134,14.1888732113056,14.3061366262751,14.1497854063158,14.2670488212853,2109524.9534086,0.0,1.0
2018-07-17,18.01,18.25,18.0,18.15,1604342,14.0794273573341,14.2670488212853,14.0716097963362,14.1888732113056,2052228.31061725,0.0,1.0
2018-07-18,17.86,18.04,17.76,18.0,1087101,13.9621639423647,14.102880040328,13.883988332385,14.0716097963362,1390588.44604225,0.0,1.0
2018-07-19,18.03,18.17,17.8,17.86,2577315,14.0950624793301,14.2045083333016,13.9152585763769,13.9621639423647,3296827.48963654,0.0,1.0
2018-07-20,17.94,18.11,17.83,18.03,1405862,14.0247044303484,14.1576029673138,13.9387112593708,14.0950624793301,1798338.38247766,0.0,1.0
2018-07-23,17.98,18.01,17.86,18.0,1112901,14.0559746743402,14.0794273573341,13.9621639423647,14.0716097963362,1423591.06668918,0.0,1.0
2018-07-24,17.82,18.0,17.7,18.0,1176429,13.9308936983728,14.0716097963362,13.8370829663972,14.0716097963362,1504854.26376118,0.0,1.0
2018-07-25,17.97,18.01,17.83,17.84,1174627,14.0481571133423,14.0794273573341,13.9387112593708,13.9465288203687,1502549.19700126,0.0,1.0
2018-07-26,17.91,18.1,17.88,17.96,1679688,14.0012517473545,14.1497854063158,13.9777990643606,14.0403395523443,2148608.75461968,0.0,1.0
2018-07-27,17.24,17.74,17.12,17.6,1260108,13.7823600394115,14.1820804581879,13.6864271389051,14.0701587409305,1576236.71547385,0.39,1.0
2018-07-30,17.53,17.53,17.17,17.23,1231848,14.0141978823018,14.0141978823018,13.7263991807828,13.774365631036,1540887.00768746,0.0,1.0
2018-07-31,17.84,17.94,17.54,17.59,1536353,14.2620245419432,14.3419686256985,14.0221922906774,14.062164332555,1921784.48714586,0.0,1.0
2018-08-01,17.97,18.0,17.57,17.82,1170354,14.3659518508251,14.3899350759517,14.0461755158039,14.2460357251922,1463965.74333444,0.0,1.0
2018-08-02,17.96,18.01,17.83,17.9,1192307,14.3579574424496,14.3979294843272,14.2540301335677,14.3099909921964,1491426.18689547,0.0,1.0
2018-08-03,18.18,18.19,17.93,18.0,1846530,14.5338344267112,14.5418288350867,14.333974217323,14.3899350759517,2309776.92564758,0.0,1.0
2018-08-06,18.4,18.41,18.13,18.25,1400487,14.7097114109728,14.7177058193483,14.4938623848335,14.5897952853399,1751833.19917327,0.0,1.0
2018-08-07,18.63,18.7,18.08,18.35,1719963,14.89358280361,14.9495436622387,14.4538903429559,14.6697393690952,2151457.51781319,0.0,1.0
2018-08-08,18.56,18.7,18.46,18.7,1045064,14.8376219449813,14.9495436622387,14.757677861226,14.9495436622387,1307243.70198424,0.0,1.0
2018-08-09,18.39,18.63,18.38,18.58,1248936,14.7017170025973,14.89358280361,14.6937225942218,14.8536107617323,1562261.94776721,0.0,1.0
2018-08-10,17.92,18.45,17.91,18.36,1136021,14.3259798089474,14.7496834528505,14.3179854005719,14.6777337774707,1421019.47590946,0.0,1.0
2018-08-13,18.27,18.29,17.79,17.95,1962663,14.6057841020909,14.621772918842,14.2220525000656,14.349963034074,2455044.71101053,0.0,1.0
2018-08-14,18.53,18.6,18.25,18.3,1595567,14.8136387198547,14.8695995784834,14.5897952853399,14.6297673272175,1995853.75808936,0.0,1.0
2018-08-15,18.67,18.74,18.45,18.5,1935407,14.9255604371121,14.9815212957408,14.7496834528505,14.7896554947281,2420950.88102377,0.0,1.0
2018-08-16,18.75,18.76,18.41,18.63,2358379,14.9895157041163,14.9975101124919,14.7177058193483,14.89358280361,2950035.68646696,0.0,1.0
2018-08-17,18.98,19.0,18.69,18.76,2684660,15.1733870967535,15.1893759135045,14.9415492538632,14.9975101124919,3358172.20473485,0.0,1.0
2018-08-20,18.99,19.1,18.93,19.0,1213918,15.181381505129,15.2693199972598,15.1334150548758,15.1893759135045,1518458.83144507,0.0,1.0
2018-08-21,19.04,19.12,18.95,19.0,1080321,15.2213535470067,15.2853088140109,15.1494038716269,15.1893759135045,1351345.77726466,0.0,1.0
2018-08-22,19.05,19.08,18.86,19.0,929357,15.2293479553822,15.2533311805088,15.0774541962471,15.1893759135045,1162508.78907413,0.0,1.0
2018-08-23,18.81,19.04,18.81,18.98,650227,15.0374821543695,15.2213535470067,15.0374821543695,15.1733870967535,813352.245039643,0.0,1.0
2018-08-24,18.78,18.86,18.67,18.85,714311,15.0134989292429,15.0774541962471,14.9255604371121,15.0694597878716,893513.273835927,0.0,1.0
2018-08-27,18.78,18.88,18.63,18.82,1085214,15.0134989292429,15.0934430129982,14.89358280361,15.045476562745,1357466.30522641,0.0,1.0
2018-08-28,19.03,19.03,18.69,18.83,1007142,15.2133591386311,15.2133591386311,14.9415492538632,15.0534709711206,1259808.04668788,0.0,1.0
2018-08-29,19.07,19.12,18.95,19.06,1192100,15.2453367721332,15.2853088140109,15.1494038716269,15.2373423637577,1491167.25591487,0.0,1.0
2018-08-30,18.96,19.08,18.96,19.08,763379,15.1573982800024,15.2533311805088,15.1573982800024,15.2533311805088,954891.174107072,0.0,1.0
2018-08-31,19.11,19.18,18.67,18.96,2714484,15.2773144056354,15.3332752642641,14.9255604371121,15.1573982800024,3395478.27993022,0.0,1.0
2018-09-04,18.69,19.08,18.65,19.08,950772,14.9415492538632,15.2533311805088,14.909571620361,15.2533311805088,1189296.26226046,0.0,1.0
2018-09-05,19.01,19.02,18.53,18.66,774475,15.1973703218801,15.2053647302556,14.8136387198547,14.9175660287366,968770.87536672,0.0,1.0
2018-09-06,19.06,19.13,19.01,19.05,705186,15.2373423637577,15.2933032223864,15.1973703218801,15.2293479553822,882099.045826344,0.0,1.0
2018-09-07,18.7,19.08,18.63,19.08,716606,14.9495436622387,15.2533311805088,14.89358280361,15.2533311805088,896384.030359979,0.0,1.0
2018-09-10,18.83,18.95,18.66,18.77,715267,15.0534709711206,15.1494038716269,14.9175660287366,15.0055045208674,894709.109669037,0.0,1.0
2018-09-11,18.9,18.91,18.67,18.81,615514,15.1094318297493,15.1174262381248,14.9255604371121,15.0374821543695,769930.645379736,0.0,1.0
2018-09-12,18.9,18.98,18.78,18.92,916886,15.1094318297493,15.1733870967535,15.0134989292429,15.1254206465003,1146909.13564865,0.0,1.0
2018-09-13,19.11,19.15,18.86,18.98,881206,15.2773144056354,15.3092920391375,15.0774541962471,15.1733870967535,1102277.94053831,0.0,1.0
2018-09-14,18.65,19.08,18.62,19.08,1090067,14.909571620361,15.2533311805088,14.8855883952345,15.2533311805088,1363536.79821606,0.0,1.0
2018-09-17,18.66,18.72,18.53,18.65,1403422,14.9175660287366,14.9655324789897,14.8136387198547,14.909571620361,1755504.51525086,0.0,1.0
2018-09-18,18.3,19.02,18.3,18.68,1408386,14.6297673272175,15.2053647302556,14.6297673272175,14.9335548454876,1761713.85528808,0.0,1.0
2018-09-19,17.97,18.36,17.93,18.33,1304758,14.3659518508251,14.6777337774707,14.333974217323,14.6537505523441,1632088.2530769,0.0,1.0
2018-09-20,18.08,18.13,17.87,18.01,938125,14.4538903429559,14.4938623848335,14.2860077670698,14.3979294843272,1173476.45495775,0.0,1.0
2018-09-21,17.9,18.12,17.89,18.05,2169021,14.3099909921964,14.485867976458,14.3019965838209,14.4299071178293,2713172.63030931,0.0,1.0
2018-09-24,17.56,17.92,17.44,17.91,1077628,14.0381811074284,14.3259798089474,13.9422482069221,14.3179854005719,1347977.17276825,0.0,1.0
2018-09-25,17.47,17.77,17.46,17.58,1190028,13.9662314320486,14.2060636833145,13.9582370236731,14.0541699241795,1488575.44436026,0.0,1.0
2018-09-26,17.12,17.55,17.11,17.5,1809685,13.6864271389051,14.0301866990529,13.6784327305296,13.9902146571752,2263688.46197493,0.0,1.0
2018-09-27,17.31,17.45,17.14,17.15,958760,13.8383208980402,13.9502426152976,13.7024159556562,13.7104103640317,1199288.24618819,0.0,1.0
2018-09-28,17.56,17.57,17.3,17.3,1204493,14.0381811074284,14.0461755158039,13.8303264896647,13.8303264896647,1506669.34114476,0.0,1.0
2018-10-01,17.2,17.65,17.2,17.63,1241480,13.7503824059094,14.1101307828082,13.7503824059094,14.0941419660571,1552935.42896837,0.0,1.0
2018-10-02,17.05,17.43,17.04,17.26,1634512,13.6304662802764,13.9342537985465,13.6224718719009,13.7983488561625,2044569.05779711,0.0,1.0
2018-10-03,16.76,17.13,16.62,17.08,1828975,13.3986284373861,13.6944215472807,13.2867067201287,13.654449505403,2287817.8272686,0.0,1.0
2018-10-04,16.5,16.69,16.42,16.69,1352158,13.1907738196224,13.3426675787574,13.1268185526181,13.3426675787574,1691379.6950116,0.0,1.0
2018-10-05,16.53,16.64,16.47,16.58,1281865,13.214757044749,13.3026955368798,13.1667905944958,13.2547290866266,1603451.9876716,0.0,1.0
2018-10-08,16.89,17.02,16.54,16.54,1850908,13.502555746268,13.6064830551499,13.2227514531245,13.2227514531245,2315253.25334358,0.0,1.0
2018-10-09,16.94,17.06,16.76,16.9,1189321,13.5425277881456,13.638460688652,13.3986284373861,13.5105501546435,1487691.07622845,0.0,1.0
2018-10-10,17.02,17.35,16.95,16.95,1422477,13.6064830551499,13.8702985315423,13.5505221965212,13.5505221965212,1779339.92508348,0.0,1.0
2018-10-11,16.52,17.04,16.51,17.04,1961645,13.2067626363734,13.6224718719009,13.1987682279979,13.6224718719009,2453771.32097067,0.0,1.0
2018-10-12,16.33,16.73,16.24,16.64,1969801,13.0548688772384,13.3746452122595,12.9829192018586,13.3026955368798,2463973.4517812,0.0,1.0
2018-10-15,16.45,16.65,16.3,16.3,859282,13.1508017777447,13.3106899452553,13.0308856521118,13.0308856521118,1074853.77233206,0.0,1.0
2018-10-16,16.84,16.87,16.35,16.55,1263705,13.4625837043903,13.4865669295169,13.0708576939894,13.2307458615,1580736.11033966,0.0,1.0
2018-10-17,16.78,16.93,16.7,16.85,821073,13.4146172541372,13.5345333797701,13.3506619871329,13.4705781127659,1027059.11611089,0.0,1.0
2018-10-18,16.86,16.95,16.77,16.83,801786,13.4785725211414,13.5505221965212,13.4066228457616,13.4545892960148,1002933.50344011,0.0,1.0
2018-10-19,17.02,17.02,16.81,16.93,885435,13.6064830551499,13.6064830551499,13.4386004792638,13.5345333797701,1107567.88796324,0.0,1.0
2018-10-22,16.6,17.16,16.59,17.09,1356107,13.2707179033777,13.7184047724073,13.2627234950021,13.6624439137786,1696319.39763186,0.0,1.0
2018-10-23,16.69,16.86,16.52,16.52,1279914,13.3426675787574,13.4785725211414,13.2067626363734,13.2067626363734,1601011.53190758,0.0,1.0
2018-10-24,17.01,17.17,16.66,16.82,1748917,13.5984886467743,13.7263991807828,13.3186843536308,13.4465948876393,2187675.33236547,0.0,1.0
2018-10-25,17.12,17.18,16.82,17.06,1270088,13.6864271389051,13.7343935891583,13.4465948876393,13.638460688652,1588720.44101201,0.0,1.0
2018-10-26,16.45,16.95,16.3,16.94,1450417,13.4625837043903,13.8717807774721,13.3398245824658,13.8635968360105,1772271.96308679,0.39,1.0
2018-10-29,16.59,16.79,16.51,16.53,1120462,13.5771588848532,13.7408377140859,13.5116873531602,13.5280552360834,1369098.25815896,0.0,1.0
2018-10-30,16.33,16.59,16.21,16.41,2338672,13.3643764068507,13.5771588848532,13.2661691093111,13.4298479385438,2857635.29830118,0.0,1.0
2018-10-31,16.07,16.44,15.95,16.38,2180423,13.1515939288482,13.4543997629287,13.0533866313086,13.4052961141589,2664270.03445876,0.0,1.0
2018-11-01,16.31,16.33,15.96,16.09,1242654,13.3480085239274,13.3643764068507,13.0615705727702,13.1679618117715,1518405.2889739,0.0,1.0
2018-11-02,15.91,16.37,15.62,16.31,1731998,13.020650865462,13.3971121726973,12.7833165630746,13.3480085239274,2116337.22958459,0.0,1.0
2018-11-05,16.31,16.42,15.9,15.9,1809995,13.3480085239274,13.4380318800054,13.0124669240004,13.0124669240004,2211642.16347938,0.0,1.0
2018-11-06,15.91,16.45,15.77,16.45,1697999,13.020650865462,13.4625837043903,12.9060756849991,13.4625837043903,2074793.67730067,0.0,1.0
2018-11-07,15.87,16.19,15.85,15.94,2307406,12.9879150996155,13.2498012263878,12.9715472166922,13.0452026898469,2819431.21271897,0.0,1.0
2018-11-08,16.27,16.27,15.89,15.89,1455940,13.3152727580809,13.3152727580809,13.0042829825388,13.0042829825388,1779020.54508226,0.0,1.0
2018-11-09,16.27,16.41,16.15,16.28,1273208,13.3152727580809,13.4298479385438,13.2170654605413,13.3234566995425,1555739.37810836,0.0,1.0
2018-11-12,15.99,16.47,15.96,16.25,1130974,13.0861223971551,13.4789515873136,13.0615705727702,13.2989048751576,1381942.92481411,0.0,1.0
2018-11-13,15.83,16.17,15.75,16.02,1468695,12.9551793337689,13.2334333434645,12.8897078020759,13.11067422154,1794605.94492877,0.0,1.0
2018-11-14,15.25,15.88,15.22,15.85,3396581,12.4805107289941,12.9960990410771,12.4559589046092,12.9715472166922,4150299.72528815,0.0,1.0
2018-11-15,14.83,15.32,14.68,15.21,3939134,12.1367851876054,12.5377983192255,12.0140260656809,12.4477749631475,4813248.01559957,0.0,1.0
2018-11-16,14.11,14.4,14.04,14.34,4381881,11.5475414023676,11.7848757047551,11.4902538121362,11.7357720559853,5354242.8431842,0.0,1.0
2018-11-19,13.71,14.22,13.65,14.16,2792950,11.2201837439022,11.6375647584456,11.1710800951324,11.5884611096758,3412719.91386149,0.0,1.0
2018-11-20,13.61,13.85,13.59,13.69,2115853,11.1383443292859,11.3347589243651,11.1219764463626,11.203815860979,2585371.62065327,0.0,1.0
2018-11-21,13.42,13.77,13.37,13.65,1846813,10.9828494415148,11.269287392672,10.9419297342066,11.1710800951324,2256630.26630561,0.0,1.0
2018-11-23,13.46,13.57,13.32,13.42,656051,11.0155852073613,11.1056085634393,10.9010100268984,10.9828494415148,801632.077985194,0.0,1.0
2018-11-26,13.21,13.54,13.13,13.54,1536691,10.8109866708205,11.0810567390544,10.7455151391274,11.0810567390544,1877690.60568635,0.0,1.0
2018-11-27,13.22,13.26,13.06,13.18,1914009,10.8191706122821,10.8519063781286,10.6882275488959,10.7864348464355,2338737.40296464,0.0,1.0
2018-11-28,13.49,13.53,13.08,13.24,1738292,11.0401370317462,11.0728727975928,10.7045954318192,10.8355384952054,2124027.90043006,0.0,1.0
2018-11-29,13.46,13.67,13.45,13.5,1642918,11.0155852073613,11.1874479780557,11.0074012658997,11.0483209732079,2007489.92120929,0.0,1.0
2018-11-30,13.76,13.79,13.39,13.46,2454941,11.2611034512104,11.2856552755953,10.9582976171299,11.0155852073613,2999704.98507135,0.0,1.0
2018-12-03,13.88,14.1,13.69,14.04,1660602,11.35931074875,11.539357460906,11.203815860979,11.4902538121362,2029098.09140809,0.0,1.0
2018-12-04,13.72,14.03,13.68,13.92,1656153,11.2283676853639,11.4820698706746,11.1956319195173,11.3920465145966,2023661.83551493,0.0,1.0
2018-12-06,13.72,13.73,13.06,13.55,2966782,11.2283676853639,11.2365516268255,10.6882275488959,11.0892406805161,3625126.12523882,0.0,1.0
2018-12-07,13.3,13.66,13.17,13.64,2815904,10.8846421439752,11.179264036594,10.7782509049739,11.1628961536708,3440767.52405957,0.0,1.0
2018-12-10,13.37,13.46,13.2,13.33,1915769,10.9419297342066,11.0155852073613,10.8028027293588,10.9091939683601,2340887.95598149,0.0,1.0
2018-12-11,13.23,13.58,13.22,13.39,1660938,10.8273545537437,11.113792504901,10.8191706122821,10.9582976171299,2029508.65152948,0.0,1.0
2018-12-12,13.2,13.86,13.09,13.34,3392949,10.8028027293588,11.3429428658268,10.7127793732808,10.9173779098217,4145861.76588067,0.0,1.0
2018-12-13,12.95,13.26,12.93,13.2,1948040,10.5982041928179,10.8519063781286,10.5818363098947,10.8028027293588,2380320.05621251,0.0,1.0
2018-12-14,13.14,13.22,12.81,12.9,1910897,10.753699080589,10.8191706122821,10.483629012355,10.5572844855098,2334934.83422122,0.0,1.0
2018-12-17,12.41,13.2,12.365,13.17,2124209,10.1562713538896,10.8028027293588,10.1194436173123,10.7782509049739,2595581.8598628,0.0,1.0
2018-12-18,12.62,12.85,12.49,12.51,1566597,10.328134124584,10.5163647782016,10.2217428855827,10.238110768506,1914232.90030098,0.0,1.0
2018-12-19,12.12,12.65,12.055,12.56,2944142,9.91893705150218,10.3526859489689,9.86574143200155,10.2790304758141,3597462.19324942,0.0,1.0
2018-12-20,12.18,12.47,12.02,12.06,2093975,9.968040700272,10.2053750026594,9.83709763688583,9.86983340273237,2558638.78036775,0.0,1.0
2018-12-21,11.88,12.48,11.77,12.2,3886025,9.72252245642293,10.2135589441211,9.63249910034494,9.98440858319527,4748353.85641117,0.0,1.0
2018-12-24,11.31,11.95,11.3,11.86,985248,9.25603779310971,9.77981004665438,9.24785385164808,9.70615457349966,1203879.57882962,0.0,1.0
2018-12-26,11.94,11.96,11.13,11.38,1827611,9.77162610519275,9.78799398811602,9.10872684680027,9.31332538334116,2233167.24412979,0.0,1.0
2018-12-27,11.88,11.89,11.33,11.86,2100544,9.72252245642293,9.73070639788457,9.27240567603298,9.70615457349966,2566665.4751221,0.0,1.0
2018-12-28,11.73,12.09,11.58,11.88,1774071,9.5997633344984,9.89438522711728,9.47700421257387,9.72252245642293,2167746.44383328,0.0,1.0
2018-12-31,11.72,11.8,11.38,11.68,2169037,9.59157939303677,9.65705092472985,9.31332538334116,9.55884362719022,2650357.42272592,0.0,1.0
2019-01-02,11.6,11.69,11.25,11.61,1580871,9.49337209549714,9.56702756865186,9.2069341443399,9.50155603695877,1931674.37402965,0.0,1.0
2019-01-03,11.81,12.03,11.52,11.59,1630502,9.66523486619148,9.84528157834746,9.42790056380406,9.48518815403551,1992318.74719955,0.0,1.0
2019-01-04,11.91,12.25,11.84,11.87,1473307,9.74707428080784,10.0253282905034,9.68978669057639,9.7143385149613,1800241.37135699,0.0,1.0
2019-01-07,12.21,12.4,11.94,12.15,1509213,9.9925925246569,10.148087412428,9.77162610519275,9.94348887588709,1844115.09671087,0.0,1.0
2019-01-08,12.58,12.61,12.26,12.28,1778111,10.2953983587374,10.3199501831223,10.0335122319651,10.0498801148884,2172682.94053104,0.0,1.0
2019-01-09,12.7,12.79,12.57,12.65,1754619,10.393605656277,10.4672611294318,10.2872144172758,10.3526859489689,2143977.94537666,0.0,1.0
2019-01-10,12.71,13.04,12.66,12.7,2050627,10.4017895977387,10.6718596659726,10.3608698904305,10.393605656277,2505671.63708696,0.0,1.0
2019-01-11,12.74,12.94,12.6,12.81,2237877,10.4263414221236,10.5900202513563,10.3117662416607,10.483629012355,2734473.3714075,0.0,1.0
2019-01-14,12.73,12.85,12.53,12.74,1370528,10.4181574806619,10.5163647782016,10.2544786514292,10.4263414221236,1674655.18469889,0.0,1.0
2019-01-15,12.66,12.79,12.55,12.75,2087894,10.3608698904305,10.4672611294318,10.2708465343525,10.4345253635852,2551208.37531352,0.0,1.0
2019-01-16,12.89,13.03,12.66,12.67,1977715,10.5491005440481,10.663675724511,10.3608698904305,10.3690538318921,2416580.09074368,0.0,1.0
2019-01-17,12.8,13.09,12.68,12.88,1763385,10.4754450708934,10.7127793732808,10.3772377733538,10.5409166025865,2154689.16568669,0.0,1.0
2019-01-18,13.05,13.08,12.82,12.93,2302652,10.6800436074343,10.7045954318192,10.4918129538167,10.5818363098947,2813622.27576325,0.0,1.0
2019-01-22,12.95,13.23,12.75,13.2,1841207,10.5982041928179,10.8273545537437,10.4345253635852,10.8028027293588,2249780.26618492,0.0,1.0
2019-01-23,13.1,13.1,12.91,12.98,1505437,10.7209633147425,10.7209633147425,10.5654684269714,10.6227560172028,1839501.18296563,0.0,1.0
2019-01-24,13.19,13.26,12.98,13.14,1874802,10.7946187878972,10.8519063781286,10.6227560172028,10.753699080589,2290830.16879906,0.0,1.0
2019-01-25,13.0,13.09,12.77,12.92,2141226,10.9582976171299,11.0341627544792,10.7644200439037,10.890861939486,2540169.9216936,0.39,1.0
2019-01-28,13.22,13.26,12.9,12.96,1981011,11.1437457306505,11.1774635694725,10.874003020075,10.924579778308,2350104.35925221,0.0,1.0
2019-01-29,13.4,13.4,13.11,13.24,1652974,11.2954760053493,11.2954760053493,11.0510216738902,11.1606046500615,1960948.93119248,0.0,1.0
2019-01-30,13.57,13.69,13.31,13.41,1627033,11.4387768203425,11.5399303368083,11.2196108679999,11.3039054650548,1930174.71682247,0.0,1.0
2019-01-31,13.77,13.8,13.39,13.62,2612787,11.6073660144522,11.6326543935687,11.2870465456438,11.4809241188699,3099590.11762049,0.0,1.0
2019-02-01,13.41,13.89,13.09,13.84,1959716,11.3039054650548,11.708519530918,11.0341627544792,11.6663722323906,2324841.7674088,0.0,1.0
2019-02-04,13.66,13.67,13.36,13.36,1347862,11.5146419576919,11.5230714173974,11.2617581665273,11.2617581665273,1598989.78949152,0.0,1.0
2019-02-05,13.93,13.94,13.67,13.7,2287691,11.7422373697399,11.7506668294454,11.5230714173974,11.5483597965138,2713923.64389802,0.0,1.0
2019-02-06,14.01,14.04,13.83,13.9,2280773,11.8096730473838,11.8349614265003,11.6579427726851,11.7169489906235,2705716.71220641,0.0,1.0
2019-02-07,14.24,14.29,13.89,14.0,1914255,12.00355062061,12.0456979191374,11.708519530918,11.8012435876783,2270910.67148053,0.0,1.0
2019-02-08,14.07,14.23,13.89,14.19,1412985,11.8602498056167,11.9951211609045,11.708519530918,11.9614033220825,1676246.22380087,0.0,1.0
2019-02-11,14.25,14.31,14.03,14.08,1158822,12.0119800803155,12.0625568385484,11.8265319667948,11.8686792653222,1374728.67833513,0.0,1.0
2019-02-12,13.82,14.27,13.78,14.26,2374165,11.6495133129796,12.0288389997264,11.6157954741577,12.0204095400209,2816509.10372735,0.0,1.0
2019-02-13,13.77,14.04,13.71,13.83,1636881,11.6073660144522,11.8349614265003,11.5567892562193,11.6579427726851,1941857.55337911,0.0,1.0
2019-02-14,13.96,14.03,13.72,13.77,1608559,11.7675257488564,11.8265319667948,11.5652187159248,11.6073660144522,1908258.72143788,0.0,1.0
2019-02-15,14.13,14.15,13.98,14.0,1425116,11.9108265638496,11.9276854832606,11.7843846682674,11.8012435876783,1690637.41899468,0.0,1.0
2019-02-19,14.17,14.28,14.12,14.16,1165074,11.9445444026716,12.0372684594319,11.9023971041442,11.9361149429661,1382145.52380143,0.0,1.0
2019-02-20,14.02,14.2,13.99,14.19,1263555,11.8181025070893,11.969832781788,11.7928141279729,11.9614033220825,1498975.07568354,0.0,1.0
2019-02-21,14.0,14.135,13.78,14.06,1564531,11.8012435876783,11.9150412937024,11.6157954741577,11.8518203459112,1856027.61584122,0.0,1.0
2019-02-22,14.0,14.16,13.92,14.07,1347104,11.8012435876783,11.9361149429661,11.7338079100345,11.8602498056167,1598090.5622261,0.0,1.0
2019-02-25,13.57,14.09,13.47,14.03,4228308,11.4387768203425,11.8771087250277,11.3544822232877,11.8265319667948,5016107.96863873,0.0,1.0
2019-02-26,13.31,13.65,13.29,13.57,2447110,11.2196108679999,11.5062124979864,11.2027519485889,11.4387768203425,2903044.89907914,0.0,1.0
2019-02-27,13.16,13.33,13.02,13.29,1949022,11.0931689724176,11.2364697874109,10.9751565365409,11.2027519485889,2312155.30780923,0.0,1.0
2019-02-28,12.95,13.35,12.92,13.17,3827089,10.9161503186025,11.2533287068218,10.890861939486,11.1015984321231,4540135.58841729,0.0,1.0
2019-03-01,11.75,13.0,11.72,12.95,6588175,9.90461515394432,10.9582976171299,9.87932677482787,10.9161503186025,7815655.13115091,0.0,1.0
2019-03-04,11.89,12.19,11.68,11.77,3201223,10.0226275898211,10.2755113809856,9.84560893600593,9.92147407335529,3797660.95556179,0.0,1.0
2019-03-05,11.88,11.98,11.82,11.89,1800482,10.0141981301156,10.0984927271705,9.96362137188271,10.0226275898211,2135939.9806236,0.0,1.0
2019-03-06,11.84,11.97,11.77,11.9,2237662,9.98048029129368,10.090063267465,9.92147407335529,10.0310570495266,2654573.45806409,0.0,1.0
2019-03-07,11.88,11.98,11.82,11.87,2010414,10.0141981301156,10.0984927271705,9.96362137188271,10.0057686704101,2384985.59841499,0.0,1.0
2019-03-08,12.05,12.09,11.85,11.88,1696432,10.1574989451089,10.1912167839308,9.98890975099917,10.0141981301156,2012503.83686659,0.0,1.0
2019-03-11,12.21,12.23,12.05,12.06,1334320,10.2923703003966,10.3092292198076,10.1574989451089,10.1659284048143,1582924.70291049,0.0,1.0
2019-03-12,12.01,12.31,11.95,12.23,2270227,10.1237811062869,10.3766648974515,10.073204348054,10.3092292198076,2693205.82732356,0.0,1.0
2019-03-13,12.37,12.39,12.04,12.04,2147553,10.4272416556844,10.4441005750953,10.1490694854034,10.1490694854034,2547675.74083391,0.0,1.0
2019-03-14,12.36,12.5,12.34,12.38,1201662,10.4188121959789,10.5368246318557,10.4019532765679,10.4356711153898,1425550.44093532,0.0,1.0
2019-03-15,12.07,12.45,12.05,12.4,4268175,10.1743578645198,10.4946773333282,10.1574989451089,10.4525300348008,5063402.81480078,0.0,1.0
2019-03-18,11.8,12.2,11.75,12.13,1930838,9.94676245247175,10.2839408406911,9.90461515394432,10.2249346227527,2290583.34396417,0.0,1.0
2019-03-19,11.75,11.9068,11.71,11.79,1795100,9.90461515394432,10.0367890821263,9.87089731512238,9.93833299276626,2129555.22977592,0.0,1.0
2019-03-20,11.77,11.85,11.51,11.74,1746972,9.92147407335529,9.98890975099917,9.70230812101269,9.89618569423884,2072460.2299995,0.0,1.0
2019-03-21,12.01,12.16,11.73,11.74,1935879,10.1237811062869,10.2502230018692,9.88775623453335,9.89618569423884,2296563.56117397,0.0,1.0
2019-03-22,11.78,12.12,11.75,12.02,1495156,9.92990353306078,10.2165051630472,9.90461515394432,10.1322105659924,1773726.96737276,0.0,1.0
2019-03-25,11.76,11.82,11.52,11.77,1347526,9.91304461364981,9.96362137188271,9.71073758071818,9.92147407335529,1598591.18743192,0.0,1.0
2019-03-26,11.76,11.92,11.64,11.77,1602663,9.91304461364981,10.0479159689376,9.81189109718399,9.92147407335529,1901264.20434425,0.0,1.0
2019-03-27,11.78,11.87,11.7,11.78,1580721,9.92990353306078,10.0057686704101,9.8624678554169,9.92990353306078,1875234.06627298,0.0,1.0
2019-03-28,11.77,11.79,11.59,11.75,1661458,9.92147407335529,9.93833299276626,9.76974379865657,9.90461515394432,1971013.63319762,0.0,1.0
2019-03-29,11.78,11.92,11.72,11.82,2265601,9.92990353306078,10.0479159689376,9.87932677482787,9.96362137188271,2687717.93111,0.0,1.0
2019-04-01,11.96,11.96,11.72,11.81,1645554,10.0816338077595,10.0816338077595,9.87932677482787,9.95519191217723,1952146.46904278,0.0,1.0
2019-04-02,10.12,10.22,9.34,9.5,15173683,8.53061322195034,8.61490781900519,7.87311536492255,8.0079867202103,18000777.6656521,0.0,1.0
2019-04-03,10.03,10.08,9.65,9.73,8466242,8.45474808460098,8.49689538312841,8.13442861579257,8.20186429343645,10043635.411759,0.0,1.0
2019-04-04,9.95,10.18,9.77,9.94,5629595,8.38731240695711,8.58118998018325,8.23558213225838,8.37888294725162,6678476.67192379,0.0,1.0
2019-04-05,9.47,9.93,9.42,9.84,5908940,7.98269834109385,8.37045348754614,7.94055104256643,8.29458835019678,7009868.01817846,0.0,1.0
2019-04-08,8.94,9.4,8.91,9.37,7083568,7.53593697670317,7.92369212315546,7.51064859758672,7.898403744039,8403347.60173438,0.0,1.0
2019-04-09,8.77,8.97,8.75,8.9,3165312,7.39263616170993,7.56122535581962,7.37577724229896,7.50221913788123,3755059.17412539,0.0,1.0
2019-04-10,8.69,8.79,8.65,8.77,3812864,7.32520048406606,7.4094950811209,7.29148264524412,7.39263616170993,4523260.24824486,0.0,1.0
2019-04-11,8.58,8.73,8.47,8.7,3507895,7.23247642730573,7.35891832288799,7.1397523705454,7.33362994377154,4161470.74968236,0.0,1.0
2019-04-12,8.56,8.58,8.41,8.57,3504336,7.21561750789476,7.23247642730573,7.08917561231249,7.22404696760024,4157248.65227121,0.0,1.0
2019-04-15,8.48,8.56,8.44,8.54,1614716,7.14818183025088,7.21561750789476,7.11446399142894,7.19875858848379,1915562.86691709,0.0,1.0
2019-04-16,8.41,8.61,8.31,8.47,3167950,7.08917561231249,7.25776480642218,7.00488101525764,7.1397523705454,3758188.67481959,0.0,1.0
2019-04-17,8.07,8.43,8.04,8.4,4211147,6.80257398232601,7.10603453172346,6.77728560320956,7.080746152607,4995749.60570731,0.0,1.0
2019-04-18,8.15,8.24,8.03,8.03,2762555,6.87000965996989,6.94587479731925,6.76885614350408,6.76885614350408,3277262.24042874,0.0,1.0
2019-04-22,8.12,8.19,7.86,8.15,5577764,6.84472128085344,6.90372749879183,6.62555532851084,6.87000965996989,6616988.74528209,0.0,1.0
2019-04-23,8.16,8.26,8.04,8.09,2485011,6.87843911967538,6.96273371673022,6.77728560320956,6.81943290173698,2948007.4486662,0.0,1.0
2019-04-24,8.15,8.25,8.05,8.16,2371059,6.87000965996989,6.95430425702474,6.78571506291505,6.87843911967538,2812824.40730727,0.0,1.0
2019-04-25,8.18,8.23,8.01,8.11,2820740,6.89529803908634,6.93744533761377,6.75199722409311,6.83629182114795,3346288.01673341,0.0,1.0
2019-04-26,8.09,8.28,8.06,8.09,4640897,6.94587479731925,7.10900411888794,6.92011753601893,6.94587479731925,5405346.02559931,0.15,1.0
2019-04-29,7.99,8.19,7.96,8.14,2335784,6.86001725965152,7.03173233498698,6.8342599983512,6.98880356615312,2720534.57791855,0.0,1.0
2019-04-30,8.03,8.14,7.91,7.96,2346759,6.89436027471861,6.98880356615312,6.79133122951734,6.8342599983512,2733317.38103419,0.0,1.0
2019-05-01,8.05,8.2,8.03,8.03,1615114,6.91153178225216,7.04031808875375,6.89436027471861,6.89436027471861,1881155.74226056,0.0,1.0
2019-05-02,8.12,8.2,7.98,8.09,2646447,6.97163205861957,7.04031808875375,6.85143150588475,6.94587479731925,3082370.01885825,0.0,1.0
2019-05-03,8.47,8.57,8.11,8.14,3391017,7.27213344045662,7.35799097812435,6.9630463048528,6.98880356615312,3949585.66494574,0.0,1.0
2019-05-06,8.36,8.5,8.3,8.42,2024998,7.17769014902212,7.29789070175694,7.12617562642148,7.22920467162276,2358555.87640634,0.0,1.0
2019-05-07,8.1,8.4,8.03,8.32,2470756,6.95446055108602,7.21203316408921,6.89436027471861,7.14334713395503,2877739.17947881,0.0,1.0
2019-05-08,7.97,8.15,7.94,8.11,3071023,6.84284575211798,6.99738931991989,6.81708849081766,6.9630463048528,3576882.22073751,0.0,1.0
2019-05-09,8.28,8.35,7.77,8.03,4025993,7.10900411888794,7.16910439525535,6.67113067678252,6.89436027471861,4689154.9762127,0.0,1.0
2019-05-10,8.15,8.31,8.05,8.25,2705304,6.99738931991989,7.13476138018826,6.91153178225216,7.08324685758762,3150921.94988122,0.0,1.0
2019-05-13,8.26,8.32,8.05,8.08,2820582,7.09183261135439,7.14334713395503,6.91153178225216,6.93728904355248,3285188.55375953,0.0,1.0
2019-05-14,8.15,8.3,8.11,8.25,1902518,6.99738931991989,7.12617562642148,6.9630463048528,7.08324685758762,2215900.95835593,0.0,1.0
2019-05-15,8.3,8.33,8.07,8.12,1595450,7.12617562642148,7.1519328877218,6.92870328978571,6.97163205861957,1858252.68618166,0.0,1.0
2019-05-16,8.15,8.29,8.14,8.29,2096225,6.99738931991989,7.11758987265471,6.98880356615312,7.11758987265471,2441515.39508675,0.0,1.0
2019-05-17,8.07,8.16,8.02,8.16,1456597,6.92870328978571,7.00597507368666,6.88577452095184,7.00597507368666,1696527.80590689,0.0,1.0
2019-05-20,7.91,8.1,7.9,8.01,2320680,6.79133122951734,6.95446055108602,6.78274547575057,6.87718876718507,2702942.64550319,0.0,1.0
2019-05-21,7.95,8.07,7.9,7.91,1691047,6.82567424458443,6.92870328978571,6.78274547575057,6.79133122951734,1969596.43373935,0.0,1.0
2019-05-22,7.9,8.0,7.85,7.94,2430539,6.78274547575057,6.8686030134183,6.7398167069167,6.81708849081766,2830897.63115064,0.0,1.0
2019-05-23,7.89,7.92,7.76,7.91,2063273,6.77415972198379,6.79991698328411,6.66254492301575,6.79133122951734,2403135.53829709,0.0,1.0
2019-05-24,7.93,8.02,7.9,7.94,1364686,6.80850273705089,6.88577452095184,6.78274547575057,6.81708849081766,1589477.2166439,0.0,1.0
2019-05-28,7.79,7.96,7.75,7.92,3709877,6.68830218431607,6.8342599983512,6.65395916924897,6.79991698328411,4320968.31655869,0.0,1.0
2019-05-29,7.55,7.82,7.49,7.79,4809009,6.48224409391352,6.71405944561638,6.43072957131288,6.68830218431607,5601149.45132833,0.0,1.0
2019-05-30,7.75,7.76,7.5,7.54,2245876,6.65395916924897,6.66254492301575,6.43931532507965,6.47365834014674,2615816.92301916,0.0,1.0
2019-05-31,7.88,7.9,7.67,7.72,5124721,6.76557396821702,6.78274547575057,6.58527313911479,6.62820190794866,5968865.56406128,0.0,1.0
2019-06-03,7.83,7.93,7.8,7.9,2625025,6.72264519938316,6.80850273705089,6.69688793808284,6.78274547575057,3057419.38484065,0.0,1.0
2019-06-04,7.93,7.94,7.745,7.83,3324365,6.80850273705089,6.81708849081766,6.64966629236559,6.72264519938316,3871954.74073038,0.0,1.0
2019-06-05,8.02,8.14,7.91,7.99,2564176,6.88577452095184,6.98880356615312,6.79133122951734,6.86001725965152,2986547.33137519,0.0,1.0
2019-06-06,8.09,8.14,7.96,8.05,1937574,6.94587479731925,6.98880356615312,6.8342599983512,6.91153178225216,2256731.38623946,0.0,1.0
2019-06-07,8.09,8.17,7.9935,8.11,1885287,6.94587479731925,7.01456082745344,6.86302227346989,6.9630463048528,2195831.66628435,0.0,1.0
2019-06-10,8.01,8.16,7.955,8.07,2486507,6.87718876718507,7.00597507368666,6.82996712146782,6.92870328978571,2896084.68579993,0.0,1.0
2019-06-11,8.22,8.24,7.99,8.0,2412674,7.0574895962873,7.07466110382085,6.86001725965152,6.8686030134183,2810089.90653462,0.0,1.0
2019-06-12,8.14,8.24,8.1,8.22,1875166,6.98880356615312,7.07466110382085,6.95446055108602,7.0574895962873,2184043.53413552,0.0,1.0
2019-06-13,8.47,8.47,8.14,8.16,2845796,7.27213344045662,7.27213344045662,6.98880356615312,7.00597507368666,3314555.8064026,0.0,1.0
2019-06-14,8.02,8.47,8.0,8.47,2468773,6.88577452095184,7.27213344045662,6.8686030134183,7.27213344045662,2875429.53951723,0.0,1.0
2019-06-17,8.34,8.42,8.03,8.03,2318181,7.16051864148857,7.22920467162276,6.89436027471861,6.89436027471861,2700032.00996916,0.0,1.0
2019-06-18,8.26,8.42,8.1,8.34,2876819,7.09183261135439,7.22920467162276,6.95446055108602,7.16051864148857,3350688.91811617,0.0,1.0
2019-06-19,8.25,8.33,8.145,8.22,2591281,7.08324685758762,7.1519328877218,6.9930964430365,7.0574895962873,3018117.06973048,0.0,1.0
2019-06-20,8.18,8.46,8.18,8.29,2572389,7.02314658122021,7.26354768668985,7.02314658122021,7.11758987265471,2996113.17757006,0.0,1.0
2019-06-21,8.17,8.31,8.09,8.19,3839695,7.01456082745344,7.13476138018826,6.94587479731925,7.03173233498698,4472169.95071503,0.0,1.0
2019-06-24,8.09,8.34,8.05,8.22,2784353,6.94587479731925,7.16051864148857,6.91153178225216,7.0574895962873,3242991.90919676,0.0,1.0
2019-06-25,8.15,8.21,8.04,8.1,2633650,6.99738931991989,7.04890384252053,6.90294602848539,6.95446055108602,3067465.0957174,0.0,1.0
2019-06-26,7.92,8.2,7.92,8.15,3166645,6.79991698328411,7.04031808875375,6.79991698328411,6.99738931991989,3688255.08629774,0.0,1.0
2019-06-27,8.29,8.29,7.95,7.95,3046999,7.11758987265471,7.11758987265471,6.82567424458443,6.82567424458443,3548900.98501541,0.0,1.0
2019-06-28,8.27,8.39,8.21,8.31,27109231,7.10041836512116,7.20344741032244,7.04890384252053,7.13476138018826,31574666.2860442,0.0,1.0
2019-07-01,8.07,8.41,8.01,8.32,3251005,6.92870328978571,7.22061891785598,6.87718876718507,7.14334713395503,3786510.87407315,0.0,1.0
2019-07-02,8.4,8.4,8.0,8.1,3926298,7.21203316408921,7.21203316408921,6.8686030134183,6.95446055108602,4573038.20567845,0.0,1.0
2019-07-03,8.64,8.77,8.39,8.39,2602793,7.41809125449176,7.52970605345981,7.20344741032244,7.20344741032244,3031525.32754071,0.0,1.0
2019-07-05,8.59,8.63,8.37,8.54,2594805,7.3751624856579,7.40950550072499,7.18627590278889,7.33223371682403,3022221.54336871,0.0,1.0
2019-07-08,8.69,8.72,8.5,8.5,4777931,7.46102002332562,7.48677728462594,7.29789070175694,7.29789070175694,5564952.28000917,0.0,1.0
2019-07-09,8.67,8.78,8.58,8.67,5107763,7.44384851579208,7.53829180722658,7.36657673189112,7.44384851579208,5949114.24057745,0.0,1.0
2019-07-10,8.78,8.84,8.62,8.67,2470427,7.53829180722658,7.58980632982722,7.40091974695821,7.44384851579208,2877355.98656536,0.0,1.0
2019-07-11,8.65,8.81,8.55,8.76,3792944,7.42667700825853,7.5640490685269,7.3408194705908,7.52112029969303,4417718.12124267,0.0,1.0
2019-07-12,8.54,8.69,8.5,8.63,2211528,7.33223371682403,7.46102002332562,7.29789070175694,7.40950550072499,2575811.1169676,0.0,1.0
2019-07-15,8.53,8.59,8.45,8.53,2447080,7.32364796305726,7.3751624856579,7.25496193292307,7.32364796305726,2850163.26635207,0.0,1.0
2019-07-16,8.4,8.55,8.38,8.49,2001521,7.21203316408921,7.3408194705908,7.19486165655567,7.28930494799017,2331211.74257984,0.0,1.0
2019-07-17,8.39,8.46,8.3,8.34,1953640,7.20344741032244,7.26354768668985,7.12617562642148,7.16051864148857,2275443.77939261,0.0,1.0
2019-07-18,8.26,8.38,8.22,8.35,2246242,7.09183261135439,7.19486165655567,7.0574895962873,7.16910439525535,2616243.21057637,0.0,1.0
2019-07-19,8.1,8.31,8.03,8.22,2164005,6.95446055108602,7.13476138018826,6.89436027471861,7.0574895962873,2520460.12357676,0.0,1.0
2019-07-22,8.15,8.17,8.04,8.13,1969477,6.99738931991989,7.01456082745344,6.90294602848539,6.98021781238634,2293889.45164248,0.0,1.0
2019-07-23,8.41,8.43,8.16,8.16,1798279,7.22061891785598,7.23779042538953,7.00597507368666,7.00597507368666,2094491.69967976,0.0,1.0
2019-07-24,8.49,8.53,8.41,8.43,1598914,7.28930494799017,7.32364796305726,7.22061891785598,7.23779042538953,1862287.27661378,0.0,1.0
2019-07-25,8.34,8.5,8.2,8.47,1631104,7.16051864148857,7.29789070175694,7.04031808875375,7.27213344045662,1899779.61668598,0.0,1.0
2019-07-26,8.29,8.31,8.13,8.27,1500901,7.2463761791563,7.26385838947996,7.10651849656704,7.22889396883264,1717060.91187895,0.15,1.0
2019-07-29,8.27,8.36,8.24,8.3,984026,7.22889396883264,7.3075639152891,7.20267065334716,7.25511728431813,1125745.52277105,0.0,1.0
2019-07-30,8.43,8.45,8.14,8.23,1367313,7.36875165142191,7.38623386174557,7.11525960172887,7.19392954818533,1564233.55478072,0.0,1.0
2019-07-31,8.2,8.53,8.18,8.41,1831328,7.16770623269984,7.4561627030402,7.15022402237618,7.35126944109825,2095076.04141076,0.0,1.0
2019-08-01,8.1,8.23,8.01,8.21,2132926,7.08029518108155,7.19392954818533,7.00162523462509,7.17644733786167,2440110.21548411,0.0,1.0
2019-08-02,8.1,8.16,8.03,8.1,1217818,7.08029518108155,7.13274181205252,7.01910744494875,7.08029518108155,1393208.26995424,0.0,1.0
2019-08-05,7.96,8.07,7.81,8.07,2103474,6.95791970881594,7.05407186559606,6.82680313138851,7.05407186559606,2406416.53550345,0.0,1.0
2019-08-06,8.12,8.17,7.83,8.0,2252508,7.09777739140521,7.14148291721435,6.84428534171216,6.99288412946326,2576914.42706389,0.0,1.0
2019-08-07,8.4,8.48,8.02,8.12,1968848,7.34252833593642,7.41245717723105,7.01036633978692,7.09777739140521,2252401.68554158,0.0,1.0
2019-08-08,8.82,8.9,8.18,8.21,3351552,7.70965475273324,7.77958359402788,7.15022402237618,7.17644733786167,3834242.85367903,0.0,1.0
2019-08-09,8.96,8.98,8.76,8.76,2239681,7.83203022499885,7.84951243532251,7.65720812176227,7.65720812176227,2562240.08124317,0.0,1.0
2019-08-12,9.08,9.12,8.84,8.96,2021661,7.9369234869408,7.97188790758811,7.7271369630569,7.83203022499885,2312820.81907474,0.0,1.0
2019-08-13,9.09,9.09,8.94,9.06,1573957,7.94566459210263,7.94566459210263,7.81454801467519,7.91944127661714,1800638.4442933,0.0,1.0
2019-08-14,8.75,9.07,8.72,9.04,1612203,7.64846701660044,7.92818238177897,7.62224370111495,7.90195906629348,1844392.63703201,0.0,1.0
2019-08-15,8.74,8.88,8.62,8.82,1495289,7.63972591143861,7.76210138370422,7.53483264949666,7.70965475273324,1710640.67107861,0.0,1.0
2019-08-16,8.99,9.02,8.69,8.74,1354358,7.85825354048434,7.88447685596982,7.59602038562946,7.63972591143861,1549412.77438722,0.0,1.0
2019-08-19,9.01,9.09,8.95,9.0,1127084,7.87573575080799,7.94566459210263,7.82328911983702,7.86699464564617,1289406.75021482,0.0,1.0
2019-08-20,8.66,9.02,8.65,9.01,1327287,7.56979707014398,7.88447685596982,7.56105596498215,7.87573575080799,1518443.00626428,0.0,1.0
2019-08-21,8.6,8.7,8.59,8.7,1318203,7.517350439173,7.60476149079129,7.50860933401117,7.60476149079129,1508050.72767728,0.0,1.0
2019-08-22,8.59,8.7,8.52,8.66,2161034,7.50860933401117,7.60476149079129,7.44742159787837,7.56979707014398,2472266.33245058,0.0,1.0
2019-08-23,8.34,8.68,8.3,8.56,1808996,7.29008170496545,7.58727928046764,7.25511728431813,7.48238601852569,2069527.784541,0.0,1.0
2019-08-26,8.34,8.49,8.29,8.41,1084080,7.29008170496545,7.42119828239288,7.2463761791563,7.35126944109825,1240209.30984104,0.0,1.0
2019-08-27,8.11,8.53,8.11,8.39,1574331,7.08903628624338,7.4561627030402,7.08903628624338,7.33378723077459,1801066.30781064,0.0,1.0
2019-08-28,8.2,8.31,8.11,8.12,926492,7.16770623269984,7.26385838947996,7.08903628624338,7.09777739140521,1059925.47034651,0.0,1.0
2019-08-29,8.39,8.46,8.2,8.22,979270,7.33378723077459,7.3949749669074,7.16770623269984,7.1851884430235,1120304.56317618,0.0,1.0
2019-08-30,8.49,8.55,8.39,8.39,1344347,7.42119828239288,7.47364491336386,7.33378723077459,7.33378723077459,1537959.98916766,0.0,1.0
2019-09-03,8.6,8.74,8.42,8.46,1138685,7.517350439173,7.63972591143861,7.36001054626008,7.3949749669074,1302678.52739313,0.0,1.0
2019-09-04,8.66,8.71,8.6,8.64,1043462,7.56979707014398,7.61350259595312,7.517350439173,7.55231485982032,1193741.5014255,0.0,1.0
2019-09-05,8.75,8.79,8.59,8.69,1164050,7.64846701660044,7.68343143724775,7.50860933401117,7.59602038562946,1331696.59722573,0.0,1.0
2019-09-06,8.72,8.86,8.7,8.75,1276569,7.62224370111495,7.74461917338056,7.60476149079129,7.64846701660044,1460420.5948403,0.0,1.0
2019-09-09,9.08,9.08,8.68,8.72,1322137,7.9369234869408,7.9369234869408,7.58727928046764,7.62224370111495,1512551.30275008,0.0,1.0
2019-09-10,8.92,9.05,8.85,9.03,1413023,7.79706580435153,7.91070017145531,7.73587806821873,7.89321796113165,1616526.71354468,0.0,1.0
2019-09-11,8.9,9.1,8.87,8.94,1578924,7.77958359402788,7.95440569726446,7.75336027854239,7.81454801467519,1806320.79212923,0.0,1.0
2019-09-12,8.89,8.96,8.83,8.94,1647496,7.77084248886605,7.83203022499885,7.71839585789507,7.81454801467519,1884768.53841587,0.0,1.0
2019-09-13,8.88,9.06,8.79,8.9,1486862,7.76210138370422,7.91944127661714,7.68343143724775,7.77958359402788,1701000.01369721,0.0,1.0
2019-09-16,8.87,8.91,8.78,8.85,1294654,7.75336027854239,7.7883246991897,7.67469033208593,7.73587806821873,1481110.19834601,0.0,1.0
2019-09-17,8.84,8.9,8.73,8.86,1123366,7.7271369630569,7.77958359402788,7.63098480627678,7.74461917338056,1285153.28348359,0.0,1.0
2019-09-18,8.71,8.9,8.64,8.85,1259083,7.61350259595312,7.77958359402788,7.55231485982032,7.73587806821873,1440416.25937439,0.0,1.0
2019-09-19,8.69,8.81,8.68,8.75,1168117,7.59602038562946,7.70091364757141,7.58727928046764,7.64846701660044,1336349.3269718,0.0,1.0
2019-09-20,8.87,8.95,8.68,8.69,4180166,7.75336027854239,7.82328911983702,7.58727928046764,7.59602038562946,4782193.92469281,0.0,1.0
2019-09-23,9.05,9.08,8.77,8.88,1105765,7.91070017145531,7.9369234869408,7.6659492269241,7.76210138370422,1265017.3857062,0.0,1.0
2019-09-24,9.2,9.26,9.05,9.07,2616451,8.04181674888275,8.09426337985372,7.91070017145531,7.92818238177897,2993272.53426214,0.0,1.0
2019-09-25,9.33,9.47,9.13,9.17,1491784,8.15545111598652,8.27782658825213,7.98062901274994,8.01559343339726,1706630.88062865,0.0,1.0
2019-09-26,9.29,9.38,9.23,9.34,912041,8.12048669533921,8.19915664179567,8.06804006436824,8.16419222114835,1043393.23588364,0.0,1.0
2019-09-27,9.3,9.53,9.24,9.29,1066060,8.12922780050104,8.33027321922311,8.07678116953006,8.12048669533921,1219594.06764182,0.0,1.0
2019-09-30,9.26,9.33,9.14,9.31,1187339,8.09426337985372,8.15545111598652,7.98937011791177,8.13796890566287,1358339.68133104,0.0,1.0
2019-10-01,8.88,9.31,8.8,9.24,1365527,7.76210138370422,8.13796890566287,7.69217254240959,8.07678116953006,1562190.3348824,0.0,1.0
2019-10-02,8.89,8.91,8.74,8.87,1131315,7.77084248886605,7.7883246991897,7.63972591143861,7.75336027854239,1294247.09925727,0.0,1.0
2019-10-03,8.93,9.1,8.8,8.86,1290230,7.80580690951336,7.95440569726446,7.69217254240959,7.74461917338056,1476049.05342429,0.0,1.0
2019-10-04,9.02,9.03,8.87,8.9,762731,7.88447685596982,7.89321796113165,7.75336027854239,7.77958359402788,872579.594775633,0.0,1.0
2019-10-07,9.22,9.27,8.99,8.99,1498166,8.05929895920641,8.10300448501555,7.85825354048434,7.85825354048434,1713932.01690587,0.0,1.0
2019-10-08,9.28,9.32,9.15,9.2,1089828,8.11174559017738,8.1467100108247,7.9981112230736,8.04181674888275,1246785.13737496,0.0,1.0
2019-10-09,9.33,9.46,9.26,9.34,1233881,8.15545111598652,8.2690854830903,8.09426337985372,8.16419222114835,1411584.66481807,0.0,1.0
2019-10-10,9.11,9.35,8.95,9.33,1216662,7.96314680242628,8.17293332631018,7.82328911983702,8.15545111598652,1391885.78271882,0.0,1.0
2019-10-11,9.2,9.38,9.17,9.2,1325822,8.04181674888275,8.19915664179567,8.01559343339726,8.04181674888275,1516767.01681801,0.0,1.0
2019-10-14,9.22,9.22,8.93,9.14,962147,8.05929895920641,8.05929895920641,7.80580690951336,7.98937011791177,1100715.50700652,0.0,1.0
2019-10-15,9.19,9.22,9.01,9.22,1581762,8.03307564372092,8.05929895920641,7.87573575080799,8.05929895920641,1809567.52117259,0.0,1.0
2019-10-16,9.22,9.24,9.13,9.18,896264,8.05929895920641,8.07678116953006,7.98062901274994,8.02433453855909,1025344.03076837,0.0,1.0
2019-10-17,9.39,9.49,9.23,9.27,1319150,8.2078977469575,8.29530879857579,8.06804006436824,8.10300448501555,1509134.11471184,0.0,1.0
2019-10-18,9.39,9.56,9.36,9.38,1602788,8.2078977469575,8.35649653470859,8.18167443147201,8.19915664179567,1833621.68779196,0.0,1.0
2019-10-21,9.6,9.63,9.45,9.45,956641,8.39146095535591,8.4176842708414,8.26034437792847,8.26034437792847,1094416.53233677,0.0,1.0
2019-10-22,9.8,9.83,9.53,9.62,1104949,8.56628305859249,8.59250637407798,8.33027321922311,8.40894316567957,1264083.86530473,0.0,1.0
2019-10-23,10.2,10.21,9.72,9.84,1774014,8.91592726506565,8.92466837022748,8.49635421729786,8.60124747923981,2029507.67340819,0.0,1.0
2019-10-24,9.94,10.2,9.86,10.2,1384148,8.6886585308581,8.91592726506565,8.61872968956347,8.91592726506565,1583493.13316163,0.0,1.0
2019-10-25,9.79,9.89,9.67,9.78,924494,8.6886585308581,8.7774088733592,8.58215811985677,8.67978349660799,1041679.36026669,0.15,1.0
2019-10-28,9.84,9.98,9.74,9.75,1007643,8.73303370210865,8.8572841816102,8.64428335960755,8.65315839385766,1135368.01279101,0.0,1.0
2019-10-29,9.8,9.9,9.61,9.67,1009880,8.69753356510821,8.78628390760931,8.52890791435611,8.58215811985677,1137888.56644405,0.0,1.0
2019-10-30,9.91,9.94,9.75,9.8,1110956,8.79515894185942,8.82178404460975,8.65315839385766,8.69753356510821,1251776.57763538,0.0,1.0
2019-10-31,9.93,9.97,9.82,9.96,1035013,8.81290901035964,8.84840914736009,8.71528363360843,8.83953411310998,1166207.33039664,0.0,1.0
2019-11-01,10.08,10.1,9.89,9.93,1031656,8.9460345241113,8.96378459261152,8.7774088733592,8.81290901035964,1162424.80978275,0.0,1.0
2019-11-04,10.05,10.12,9.98,10.11,903621,8.91940942136097,8.98153466111174,8.8572841816102,8.97265962686163,1018160.57779017,0.0,1.0
2019-11-05,9.84,10.04,9.82,10.03,1900316,8.73303370210865,8.91053438711086,8.71528363360843,8.90165935286075,2141192.86353893,0.0,1.0
2019-11-06,9.12,9.81,8.91,9.81,3851750,8.0940312361007,8.70640859935832,7.90765551684838,8.70640859935832,4339983.25127825,0.0,1.0
2019-11-07,8.23,9.09,8.21,9.07,2975148,7.30415318784087,8.06740613335037,7.28640311934065,8.04965606485015,3352266.49966223,0.0,1.0
2019-11-08,8.33,8.44,8.2,8.27,2041799,7.39290353034198,7.49052890709319,7.27752808509054,7.33965332484131,2300609.71311136,0.0,1.0
2019-11-11,7.89,8.29,7.81,8.29,2190930,7.00240202333712,7.35740339334154,6.93140174933623,7.35740339334154,2468643.99421641,0.0,1.0
2019-11-12,7.77,7.97,7.71,7.92,1806097,6.89590161233579,7.073402297338,6.84265140683513,7.02902712608745,2035031.01971413,0.0,1.0
2019-11-13,7.63,7.85,7.59,7.76,1561848,6.77165113283425,6.96690188633668,6.73615099583381,6.88702657808568,1759821.94094695,0.0,1.0
2019-11-14,7.62,7.72,7.56,7.65,1639733,6.76277609858414,6.85152644108524,6.70952589308347,6.78940120133447,1847579.3487553,0.0,1.0
2019-11-15,7.57,7.75,7.55,7.65,1167285,6.71840092733359,6.87815154383557,6.70065085883336,6.78940120133447,1315245.62847234,0.0,1.0
2019-11-18,7.72,7.84,7.53,7.53,1606726,6.85152644108524,6.95802685208657,6.68290079033314,6.68290079033314,1810388.50636549,0.0,1.0
2019-11-19,7.37,7.72,7.33,7.68,2941853,6.54090024233138,6.85152644108524,6.50540010533094,6.8160263040848,3314751.15148248,0.0,1.0
2019-11-20,7.49,7.6,7.25,7.35,2643859,6.6474006533327,6.74502603008392,6.43439983133005,6.52315017383116,2978984.55993802,0.0,1.0
2019-11-21,7.42,7.54,7.4,7.48,1672847,6.58527541358193,6.69177582458325,6.56752534508171,6.63852561908259,1884890.75406012,0.0,1.0
2019-11-22,7.33,7.51,7.22,7.46,1429149,6.50540010533094,6.66515072183292,6.40777472857972,6.62077555058237,1610302.51796743,0.0,1.0
2019-11-25,7.34,7.48,7.3,7.3,1192705,6.51427513958105,6.63852561908259,6.4787750025806,6.4787750025806,1343887.77145864,0.0,1.0
2019-11-26,7.36,7.39,7.25,7.32,1681544,6.53202520808127,6.5586503108316,6.43439983133005,6.49652507108082,1894690.15286232,0.0,1.0
2019-11-27,7.44,7.5,7.33,7.38,1067458,6.60302548208215,6.65627568758281,6.50540010533094,6.54977527658149,1202764.93579359,0.0,1.0
2019-11-29,7.32,7.45,7.32,7.43,590032,6.49652507108082,6.61190051633226,6.49652507108082,6.59415044783204,664822.223072164,0.0,1.0
2019-12-02,7.12,7.35,7.05,7.35,2026161,6.31902438607862,6.52315017383116,6.25689914632784,6.52315017383116,2282989.49942057,0.0,1.0
2019-12-03,7.28,7.32,7.06,7.06,1779370,6.46102493408038,6.49652507108082,6.26577418057795,6.26577418057795,2004916.20635477,0.0,1.0
2019-12-04,7.35,7.47,7.29,7.29,1595837,6.52315017383116,6.62965058483248,6.46989996833049,6.46989996833049,1798119.25793993,0.0,1.0
2019-12-05,7.55,7.57,7.18,7.37,2742923,6.70065085883336,6.71840092733359,6.37227459157928,6.54090024233138,3090605.53762469,0.0,1.0
2019-12-06,7.66,7.79,7.58,7.63,2601260,6.79827623558458,6.91365168083601,6.7272759615837,6.77165113283425,2930985.87193355,0.0,1.0
2019-12-09,7.78,7.84,7.64,7.68,1765590,6.9047766465859,6.95802685208657,6.78052616708436,6.8160263040848,1989389.50571152,0.0,1.0
2019-12-10,7.67,7.87,7.67,7.78,1406640,6.80715126983469,6.9846519548369,6.80715126983469,6.9047766465859,1584940.36232311,0.0,1.0
2019-12-11,7.55,7.75,7.48,7.69,2413268,6.70065085883336,6.87815154383557,6.63852561908259,6.82490133833491,2719164.71755585,0.0,1.0
2019-12-12,7.38,7.67,7.37,7.58,1830997,6.54977527658149,6.80715126983469,6.54090024233138,6.7272759615837,2063087.24946861,0.0,1.0
2019-12-13,7.32,7.42,7.2,7.39,2108574,6.49652507108082,6.58527541358193,6.3900246600795,6.5586503108316,2375848.85937062,0.0,1.0
2019-12-16,7.46,7.51,7.27,7.31,2549654,6.62077555058237,6.66515072183292,6.45214989983027,6.48765003683071,2872838.49070022,0.0,1.0
2019-12-17,7.46,7.49,7.4,7.49,1942072,6.62077555058237,6.6474006533327,6.56752534508171,6.6474006533327,2188241.69605412,0.0,1.0
2019-12-18,7.44,7.49,7.27,7.44,2349683,6.60302548208215,6.6474006533327,6.45214989983027,6.60302548208215,2647519.92362257,0.0,1.0
2019-12-19,7.68,7.68,7.4,7.43,1957633,6.8160263040848,6.8160263040848,6.56752534508171,6.59415044783204,2205775.14951635,0.0,1.0
2019-12-20,8.05,8.07,7.6,7.68,7248362,7.14440257133889,7.16215263983911,6.74502603008392,6.8160263040848,8167136.93235586,0.0,1.0
2019-12-23,8.11,8.17,7.89,8.03,2833833,7.19765277683955,7.25090298234021,7.00240202333712,7.12665250283866,3193038.94513392,0.0,1.0
2019-12-24,8.04,8.12,7.92,8.09,894618,7.13552753708877,7.20652781108966,7.02902712608745,7.17990270833933,1008016.39158617,0.0,1.0
2019-12-26,7.97,8.05,7.82,8.02,960970,7.073402297338,7.14440257133889,6.94027678358635,7.11777746858855,1082778.91996647,0.0,1.0
2019-12-27,7.95,8.02,7.88,8.0,1241984,7.05565222883778,7.11777746858855,6.99352698908701,7.10002740008833,1399413.19097957,0.0,1.0
2019-12-30,8.12,8.13,7.85,7.94,1551865,7.20652781108966,7.21540284533977,6.96690188633668,7.04677719458767,1748573.53365221,0.0,1.0
2019-12-31,8.44,8.47,8.02,8.1,2554808,7.49052890709319,7.51715400984352,7.11777746858855,7.18877774258944,2878645.79223254,0.0,1.0
2020-01-02,8.25,8.34,7.8,7.82,1042949,7.32190325634109,7.40177856459209,6.92252671508612,6.94027678358635,1175149.26771919,0.0,1.0
2020-01-03,8.1,8.23,7.88,8.23,1566029,7.18877774258944,7.30415318784087,6.99352698908701,7.30415318784087,1764532.90868203,0.0,1.0
2020-01-06,8.02,8.13,7.89,8.12,1071942,7.11777746858855,7.21540284533977,7.00240202333712,7.20652781108966,1207817.31066183,0.0,1.0
2020-01-07,8.06,8.13,7.95,8.03,1160530,7.153277605589,7.21540284533977,7.05565222883778,7.12665250283866,1307634.39023975,0.0,1.0
2020-01-08,8.07,8.1,7.93,8.04,1151545,7.16215263983911,7.18877774258944,7.03790216033756,7.13552753708877,1297510.48564762,0.0,1.0
2020-01-09,8.1,8.21,8.04,8.1,1061230,7.18877774258944,7.28640311934065,7.13552753708877,7.18877774258944,1195747.49808633,0.0,1.0
2020-01-10,8.18,8.27,8.06,8.1,1061757,7.25977801659032,7.33965332484131,7.153277605589,7.18877774258944,1196341.29861165,0.0,1.0
2020-01-13,8.37,8.38,8.13,8.16,964586,7.42840366734242,7.43727870159253,7.21540284533977,7.2420279480901,1086853.27044005,0.0,1.0
2020-01-14,8.47,8.57,8.33,8.57,784848,7.51715400984352,7.60590435234463,7.39290353034198,7.60590435234463,884332.361861292,0.0,1.0
2020-01-15,8.71,8.72,8.42,8.44,1004936,7.73015483184617,7.73902986609628,7.47277883859297,7.49052890709319,1132317.8837169,0.0,1.0
2020-01-16,8.79,8.93,8.7,8.75,1071206,7.80115510584706,7.9254055853486,7.72127979759606,7.76565496884661,1206988.01808756,0.0,1.0
2020-01-17,8.37,8.85,8.36,8.77,1500065,7.42840366734242,7.85440531134772,7.41952863309231,7.78340503734684,1690207.56171317,0.0,1.0
2020-01-21,8.36,8.4,8.19,8.34,1838413,7.41952863309231,7.45502877009275,7.26865305084043,7.40177856459209,2071443.27355934,0.0,1.0
2020-01-22,8.26,8.39,8.25,8.33,986911,7.3307782905912,7.44615373584264,7.32190325634109,7.39290353034198,1112008.10294081,0.0,1.0
2020-01-23,8.34,8.38,8.14,8.22,1179988,7.40177856459209,7.43727870159253,7.22427787958988,7.29527815359076,1329558.81267198,0.0,1.0
2020-01-24,8.05,8.27,7.96,8.22,1703856,7.27752808509054,7.47641705139115,7.19616441705847,7.43121501359556,1884711.48989449,0.15,1.0
2020-01-27,7.91,8.04,7.9,7.97,1497305,7.15096237926288,7.26848767753142,7.14192197170376,7.20520482461759,1656236.17100064,0.0,1.0
2020-01-28,7.9,8.05,7.89,7.9,1356736,7.14192197170376,7.27752808509054,7.13288156414464,7.14192197170376,1500746.49967691,0.0,1.0
2020-01-29,7.91,8.1,7.89,7.96,1013338,7.15096237926288,7.32273012288614,7.13288156414464,7.19616441705847,1120898.58048257,0.0,1.0
2020-01-30,7.94,7.95,7.77,7.87,977919,7.17808360194024,7.18712400949936,7.02439667343522,7.11480074902641,1081720.03707246,0.0,1.0
2020-01-31,7.72,7.95,7.69,7.89,1222985,6.97919463563963,7.18712400949936,6.95207341296227,7.13288156414464,1352798.5237418,0.0,1.0
2020-02-03,7.64,7.8,7.6,7.76,1151518,6.90687137516668,7.05151789611257,6.8707097449302,7.0153562658761,1273745.67182926,0.0,1.0
2020-02-04,7.74,7.85,7.67,7.73,1073138,6.99727545075786,7.09671993390817,6.93399259784403,6.98823504319874,1187046.04077011,0.0,1.0
2020-02-05,7.78,7.835,7.7227,7.77,1260783,7.03343708099434,7.08315932256949,6.98163554568059,7.02439667343522,1394608.58568074,0.0,1.0
2020-02-06,7.79,7.91,7.78,7.82,955735,7.04247748855346,7.15096237926288,7.03343708099434,7.06959871123081,1057181.32036646,0.0,1.0
2020-02-07,7.69,7.85,7.68,7.8,815576,6.95207341296227,7.09671993390817,6.94303300540315,7.05151789611257,902145.168419273,0.0,1.0
2020-02-10,7.79,7.89,7.66,7.68,925679,7.04247748855346,7.13288156414464,6.92495219028491,6.94303300540315,1023935.03163063,0.0,1.0
2020-02-11,7.62,7.87,7.61,7.79,1119445,6.88879056004844,7.11480074902641,6.87975015248932,7.04247748855346,1238268.28898976,0.0,1.0
2020-02-12,7.57,7.69,7.56,7.63,1093663,6.84358852225285,6.95207341296227,6.83454811469373,6.89783096760756,1209749.6632183,0.0,1.0
2020-02-13,7.65,7.72,7.51,7.51,1176368,6.91591178272579,6.97919463563963,6.78934607689813,6.78934607689813,1301233.37062768,0.0,1.0
2020-02-14,7.7,7.76,7.59,7.65,998525,6.96111382052139,7.0153562658761,6.86166933737108,6.91591178272579,1104513.25725114,0.0,1.0
2020-02-18,7.74,7.79,7.63,7.65,895884,6.99727545075786,7.04247748855346,6.89783096760756,6.91591178272579,990977.446693052,0.0,1.0
2020-02-19,7.67,7.76,7.55,7.72,1836246,6.93399259784403,7.0153562658761,6.82550770713461,6.97919463563963,2031154.0027284,0.0,1.0
2020-02-20,7.88,7.89,7.63,7.78,2216674,7.12384115658552,7.13288156414464,6.89783096760756,7.03343708099434,2451962.46463926,0.0,1.0
2020-02-21,7.85,8.05,7.84,7.86,3164593,7.09671993390817,7.27752808509054,7.08767952634905,7.10576034146729,3500498.15708586,0.0,1.0
2020-02-24,7.75,7.87,7.65,7.71,1429316,7.00631585831698,7.11480074902641,6.91591178272579,6.97015422808051,1581030.49077506,0.0,1.0
2020-02-25,7.53,7.77,7.5,7.76,1926245,6.80742689201637,7.02439667343522,6.78030566933901,7.0153562658761,2130705.93046115,0.0,1.0
2020-02-26,7.23,7.58,7.22,7.53,2484654,6.53621466524281,6.85262892981196,6.52717425768369,6.80742689201637,2748387.15373383,0.0,1.0
2020-02-27,6.83,7.26,6.82,7.07,2895593,6.17459836287806,6.56333588792017,6.16555795531894,6.39156814429691,3202945.200274,0.0,1.0
2020-02-28,6.29,6.68,6.28,6.63,4241764,5.68641635468565,6.03899224949128,5.67737594712654,5.99379021169569,4692005.2799185,0.0,1.0
2020-03-02,6.76,6.78,6.01,6.38,3641076,6.11131550996423,6.12939632508247,5.43328494303033,5.76778002271772,4027557.3597646,0.0,1.0
2020-03-03,6.71,6.94,6.48,6.7,2140200,6.06611347216864,6.27404284602837,5.85818409830891,6.05707306460952,2367371.14560866,0.0,1.0
2020-03-04,6.93,7.03,6.68,6.82,1450297,6.26500243846925,6.35540651406044,6.03899224949128,6.16555795531894,1604238.51526157,0.0,1.0
2020-03-05,6.8,6.85,6.53,6.74,2108646,6.14747714020071,6.1926791779963,5.9033861361045,6.09323469484599,2332467.85193118,0.0,1.0
2020-03-06,6.27,6.69,6.09,6.51,1567358,5.66833553956742,6.0480326570504,5.50560820350328,5.88530532098626,1733724.93413648,0.0,1.0
2020-03-09,5.16,5.93,5.15,5.9,2098838,4.66485030050524,5.36096168255738,4.65580989294612,5.33384045988003,2321618.78352817,0.0,1.0
2020-03-10,5.16,5.46,4.67,5.34,3122513,4.66485030050524,4.9360625272788,4.22187033010843,4.82757763656938,3453951.58302399,0.0,1.0
2020-03-11,4.75,5.12,4.62,5.04,2795653,4.29419359058138,4.62868867026877,4.17666829231283,4.55636540979582,3092397.08687706,0.0,1.0
2020-03-12,3.47,4.25,3.45,4.25,3117636,3.13702142301418,3.84217321262544,3.11894060789595,3.84217321262544,3448556.91473265,0.0,1.0
2020-03-13,3.79,3.8,3.03,3.74,3664554,3.42631446490598,3.4353548724651,2.73924349041296,3.38111242711039,4053527.4278688,0.0,1.0
2020-03-16,2.56,3.4,2.56,3.25,3007831,2.31434433513438,3.07373857010035,2.31434433513438,2.93813245671357,3327096.68267791,0.0,1.0
2020-03-17,2.43,2.75,2.07,2.66,4137889,2.19681903686584,2.48611207875764,1.87136436473757,2.40474841072557,4577104.48665147,0.0,1.0
2020-03-18,2.12,2.42,2.12,2.25,2805007,1.91656640253316,2.18777862930672,1.91656640253316,2.0340917008017,3102743.96553141,0.0,1.0
2020-03-19,2.35,2.56,2.0,2.14,4124211,2.12449577639289,2.31434433513438,1.80808151182374,1.9346472176514,4561974.63779172,0.0,1.0
2020-03-20,2.5,2.8,2.38,2.38,5059300,2.26010188977967,2.53131411655323,2.15161699907025,2.15161699907025,5596318.49218667,0.0,1.0
2020-03-23,2.64,2.8,2.25,2.5,1992319,2.38666759560733,2.53131411655323,2.0340917008017,2.26010188977967,2203793.34335478,0.0,1.0
2020-03-24,3.19,3.22,2.66,2.88,3333884,2.88389001135886,2.91101123403622,2.40474841072557,2.60363737702618,3687758.51995439,0.0,1.0
2020-03-25,3.39,3.73,3.07,3.2,2607008,3.06469816254123,3.37207201955127,2.77540512064944,2.89293041891798,2883728.39714557,0.0,1.0
2020-03-26,3.72,3.79,3.25,3.5,2778000,3.36303161199215,3.42631446490598,2.93813245671357,3.16414264569154,3072870.31235439,0.0,1.0
2020-03-27,3.46,3.68,3.37,3.54,1829180,3.12798101545507,3.32686998175568,3.046617347423,3.20030427592801,2023337.98342419,0.0,1.0
2020-03-30,3.37,3.44,3.02,3.4,2197669,3.046617347423,3.10990020033683,2.73020308285384,3.07373857010035,2430940.18231877,0.0,1.0
2020-03-31,3.63,3.71,2.88,3.36,2711661,3.28166794396008,3.35399120443303,2.60363737702618,3.03757693986388,2999489.77108323,0.0,1.0
2020-04-01,2.96,3.45,2.92,3.36,1843205,2.67596063749913,3.11894060789595,2.63979900726266,3.03757693986388,2038851.66453678,0.0,1.0
2020-04-02,2.63,2.83,2.5,2.5,2765386,2.37762718804821,2.55843533923059,2.26010188977967,2.26010188977967,3058917.40158404,0.0,1.0
2020-04-03,2.29,2.59,2.15,2.57,2314699,2.07025333103818,2.34146555781174,1.94368762521052,2.3233847426935,2560392.31070424,0.0,1.0
2020-04-06,2.46,2.7,2.31,2.38,2668305,2.2239402595432,2.44091004096205,2.08833414615642,2.15161699907025,2951531.75622994,0.0,1.0
2020-04-07,2.64,2.9,2.51,2.6,4760021,2.38666759560733,2.62171819214442,2.26914229733879,2.35050596537086,5265272.57634394,0.0,1.0
2020-04-08,3.01,3.02,2.65,2.75,2871480,2.72116267529472,2.73020308285384,2.39570800316645,2.48611207875764,3176272.73020856,0.0,1.0
2020-04-09,3.51,3.66,3.0,3.11,2546693,3.18222346080978,3.31821591639994,2.71984911180323,2.81957691256935,2809008.39934268,0.01,1.0
2020-04-13,3.12,3.49,3.12,3.49,1600056,2.82864307627536,3.16409113339776,2.82864307627536,3.16409113339776,1764865.55050752,0.0,1.0
2020-04-14,3.1,3.34,3.03,3.22,3037795,2.81051074886334,3.02809867780759,2.74704760292126,2.91930471333547,3350695.06630017,0.0,1.0
2020-04-15,2.75,3.01,2.74,3.0,2176397,2.49319501915296,2.72891527550924,2.48412885544695,2.71984911180323,2400571.03596869,0.0,1.0
2020-04-16,2.52,2.82,2.5,2.82,1527450,2.28467325391471,2.55665816509503,2.26654092650269,2.55665816509503,1684780.96086807,0.0,1.0
2020-04-17,2.75,2.92,2.68,2.68,2052731,2.49319501915296,2.64731980215514,2.42973187321088,2.42973187321088,2264167.14562419,0.0,1.0
2020-04-20,2.49,2.83,2.48,2.65,3533505,2.25747476279668,2.56572432880105,2.24840859909067,2.40253338209285,3897464.36815092,0.0,1.0
2020-04-21,2.53,2.58,2.38,2.44,1633877,2.29373941762072,2.33907023615078,2.15774696203056,2.21214394426663,1802170.19345984,0.0,1.0
2020-04-22,2.48,2.66,2.46,2.63,1326377,2.24840859909067,2.41159954579886,2.23027627167865,2.38440105468083,1462996.96653462,0.0,1.0
2020-04-23,2.62,2.7,2.46,2.49,1183665,2.37533489097482,2.44786420062291,2.23027627167865,2.25747476279668,1305585.29316567,0.0,1.0
2020-04-24,2.63,2.69,2.53,2.62,1126368,2.38440105468083,2.43879803691689,2.29373941762072,2.37533489097482,1242386.56671645,0.0,1.0
2020-04-27,2.79,2.86,2.55,2.64,1485780,2.529459673977,2.59292281991908,2.31187174503274,2.39346721838684,1638818.85236084,0.0,1.0
2020-04-28,3.11,3.21,2.94,2.94,2053936,2.81957691256935,2.91023854962945,2.66545212956716,2.66545212956716,2265496.26347279,0.0,1.0
2020-04-29,3.22,3.34,3.07,3.19,1810938,2.91930471333547,3.02809867780759,2.7833122577453,2.89210622221743,1997468.89502929,0.0,1.0
2020-04-30,3.11,3.17,2.94,3.12,2829574,2.81957691256935,2.87397389480541,2.66545212956716,2.82864307627536,3121026.81106897,0.0,1.0
2020-05-01,2.97,3.1,2.8,2.98,1707809,2.6926506206852,2.81051074886334,2.53852583768301,2.70171678439121,1883717.36423394,0.0,1.0
2020-05-04,2.93,3.0,2.77,2.89,1532419,2.65638596586115,2.71984911180323,2.51132734656498,2.62012131103711,1690261.77961471,0.0,1.0
2020-05-05,3.01,3.2,2.81,3.06,1345166,2.72891527550924,2.90117238592344,2.54759200138902,2.77424609403929,1483721.27795152,0.0,1.0
2020-05-06,2.98,3.09,2.8,3.03,1411017,2.70171678439121,2.80144458515732,2.53852583768301,2.74704760292126,1556355.08662226,0.0,1.0
2020-05-07,2.81,3.16,2.68,3.06,1450136,2.54759200138902,2.8649077310994,2.42973187321088,2.77424609403929,1599503.43609897,0.0,1.0
2020-05-08,3.24,3.24,2.85,2.87,1542089,2.93743704074749,2.93743704074749,2.58385665621307,2.60198898362509,1700927.81247443,0.0,1.0
2020-05-11,3.31,3.34,2.92,3.12,2757594,3.00090018668956,3.02809867780759,2.64731980215514,2.82864307627536,3041632.70090937,0.0,1.0
2020-05-12,2.92,3.3,2.87,3.3,1768005,2.64731980215514,2.99183402298355,2.60198898362509,2.99183402298355,1950113.69453635,0.0,1.0
2020-05-13,2.64,2.91,2.56,2.87,2681690,2.39346721838684,2.63825363844913,2.32093790873875,2.60198898362509,2957910.40947349,0.0,1.0
2020-05-14,2.63,2.74,2.5,2.55,1847100,2.38440105468083,2.48412885544695,2.26654092650269,2.31187174503274,2037355.6665157,0.0,1.0
2020-05-15,2.49,2.66,2.47,2.66,3204068,2.25747476279668,2.41159954579886,2.23934243538466,2.41159954579886,3534094.57836697,0.0,1.0
2020-05-18,3.09,3.15,2.66,2.66,3291044,2.80144458515732,2.85584156739339,2.41159954579886,2.41159954579886,3630029.31197689,0.0,1.0
2020-05-19,2.94,3.09,2.87,3.07,1416665,2.66545212956716,2.80144458515732,2.60198898362509,2.7833122577453,1562584.84397405,0.0,1.0
2020-05-20,3.09,3.11,2.93,3.0,1184794,2.80144458515732,2.81957691256935,2.65638596586115,2.71984911180323,1306830.58283461,0.0,1.0
2020-05-21,3.1,3.2,3.03,3.12,1439245,2.81051074886334,2.90117238592344,2.74704760292126,2.82864307627536,1587490.63735281,0.0,1.0
2020-05-22,2.87,3.13,2.82,3.12,1293680,2.60198898362509,2.83770923998137,2.55665816509503,2.82864307627536,1426932.09823942,0.0,1.0
2020-05-26,3.21,3.24,3.04,3.04,1738637,2.91023854962945,2.93743704074749,2.75611376662727,2.75611376662727,1917720.72111086,0.0,1.0
2020-05-27,3.22,3.44,3.03,3.27,2838026,2.91930471333547,3.1187603148677,2.74704760292126,2.96463553186552,3130349.38704936,0.0,1.0
2020-05-28,3.94,4.05,3.39,3.53,10385940,3.57206850016824,3.67179630093436,3.07342949633765,3.2003557882218,11455716.3722008,0.0,1.0
2020-05-29,3.58,4.25,3.58,3.81,37220819,3.24568660675185,3.85311957505457,3.24568660675185,3.4542083719901,41054651.3464378,0.0,1.0
2020-06-01,3.55,3.99,3.47,3.75,5598835,3.21848811563382,3.61739931869829,3.14595880598573,3.39981138975404,6175528.24055894,0.0,1.0
2020-06-02,3.88,3.96,3.53,3.55,3323561,3.51767151793218,3.59020082758026,3.2003557882218,3.21848811563382,3665895.63984656,0.0,1.0
2020-06-03,5.29,5.44,3.89,3.92,10872910,4.79600060047969,4.93199305606985,3.52673768163819,3.55393617275622,11992845.4333903,0.0,1.0
2020-06-04,5.35,5.51,4.93,5.35,7912377,4.85039758271576,4.99545620201193,4.46961870706331,4.85039758271576,8727370.53573628,0.0,1.0
2020-06-05,6.1,6.1,5.38,5.51,7439799,5.53035986066656,5.53035986066656,4.87759607383379,4.99545620201193,8206115.88456924,0.0,1.0
2020-06-08,7.22,7.24,6.09,6.09,6735691,6.54577019573977,6.56390252315179,5.52129369696055,5.52129369696055,7429483.09606886,0.0,1.0
2020-06-09,6.61,7.28,6.4,6.43,6707474,5.99273420967311,6.60016717797583,5.80234477184689,5.82954326296492,7398359.67836432,0.0,1.0
2020-06-10,5.6,6.58,5.51,6.52,4476931,5.07705167536603,5.96553571855508,4.99545620201193,5.91113873631902,4938065.47639532,0.0,1.0
2020-06-11,4.26,5.15,4.09,5.03,4407907,3.86218573876058,4.66907430859554,3.7080609557584,4.56028034412341,4861931.84122366,0.0,1.0
2020-06-12,4.51,4.89,4.25,4.8,3207766,4.08883983141085,4.43335405223926,3.85311957505457,4.35175857888516,3538173.48110898,0.0,1.0
2020-06-15,4.48,4.54,4.05,4.2,3228869,4.06164134029282,4.11603832252889,3.67179630093436,3.80778875652452,3561450.13999615,0.0,1.0
2020-06-16,4.65,4.9,4.43,4.76,1694935,4.215766123295,4.44242021594527,4.01631052176277,4.31549392406112,1869517.31180001,0.0,1.0
2020-06-17,4.29,4.67,4.28,4.62,1603247,3.88938422987862,4.23389845070703,3.88031806617261,4.18856763217697,1768385.231051,0.0,1.0
2020-06-18,4.23,4.36,4.11,4.2,1284413,3.83498724764255,3.95284737582069,3.72619328317042,3.80778875652452,1416710.57533238,0.0,1.0
2020-06-19,3.96,4.31,3.93,4.28,7473774,3.59020082758026,3.90751655729064,3.56300233646223,3.88031806617261,8243590.38988561,0.0,1.0
2020-06-22,4.06,4.19,3.83,3.91,2329139,3.68086246464037,3.79872259281851,3.47234069940212,3.54487000905021,2569045.8230484,0.0,1.0
2020-06-23,4.14,4.2,3.92,4.14,2314904,3.75339177428845,3.80778875652452,3.55393617275622,3.75339177428845,2553344.58439709,0.0,1.0
2020-06-24,3.81,4.07,3.75,4.02,2146741,3.4542083719901,3.68992862834638,3.39981138975404,3.64459780981633,2367860.39786237,0.0,1.0
2020-06-25,3.97,4.17,3.74,3.79,1651421,3.59926699128627,3.78059026540649,3.39074522604803,3.43607604457808,1821521.26693359,0.0,1.0
2020-06-26,4.2,4.23,3.85,3.9,3605555,3.80778875652452,3.83498724764255,3.49047302681414,3.5358038453442,3976935.688476,0.0,1.0
2020-06-29,4.4,4.45,4.13,4.3,1835438,3.98911203064474,4.03444284917479,3.74432561058244,3.89845039358463,2024492.45294691,0.0,1.0
2020-06-30,4.43,4.5,4.31,4.35,1621683,4.01631052176277,4.07977366770484,3.90751655729064,3.94378121211468,1788720.18263341,0.0,1.0
2020-07-01,4.46,4.7,4.41,4.43,1731552,4.0435090128808,4.26109694182506,3.99817819435075,4.01631052176277,1909905.94936202,0.0,1.0
2020-07-02,4.31,4.73,4.27,4.62,1567946,3.90751655729064,4.28829543294309,3.87125190246659,4.18856763217697,1729448.14459998,0.0,1.0
2020-07-06,4.37,4.69,4.27,4.43,1052906,3.9619135395267,4.25203077811905,3.87125190246659,4.01631052176277,1161357.80705342,0.0,1.0
2020-07-07,4.21,4.31,4.11,4.26,1808782,3.81685492023053,3.90751655729064,3.72619328317042,3.86218573876058,1995090.82193254,0.0,1.0
2020-07-08,4.07,4.2,3.94,4.18,1606841,3.68992862834638,3.80778875652452,3.57206850016824,3.7896564291125,1772349.42154716,0.0,1.0
2020-07-09,3.82,4.05,3.72,4.05,1416968,3.46327453569611,3.67179630093436,3.372612898636,3.67179630093436,1562919.05369034,0.0,1.0
2020-07-10,3.82,3.99,3.79,3.82,1319459,3.46327453569611,3.61739931869829,3.43607604457808,3.46327453569611,1455366.39618057,0.0,1.0
2020-07-13,3.83,4.02,3.73,3.83,1494237,3.47234069940212,3.64459780981633,3.38167906234201,3.47234069940212,1648146.94335305,0.0,1.0
2020-07-14,3.91,3.98,3.73,3.87,1868109,3.54487000905021,3.60833315499228,3.38167906234201,3.50860535422616,2060528.64318065,0.0,1.0
2020-07-15,4.21,4.33,4.0,4.07,2949323,3.81685492023053,3.92564888470266,3.6264654824043,3.68992862834638,3253110.24115375,0.0,1.0
2020-07-16,3.93,4.24,3.85,4.15,2417151,3.56300233646223,3.84405341134856,3.49047302681414,3.76245793799447,2666123.26710741,0.0,1.0
2020-07-17,3.84,3.94,3.81,3.88,1429268,3.48140686310813,3.57206850016824,3.4542083719901,3.51767151793218,1576485.98276734,0.0,1.0
2020-07-20,3.69,3.86,3.66,3.8,1409255,3.34541440751797,3.49953919052015,3.31821591639994,3.44514220828409,1554411.59645692,0.0,1.0
2020-07-21,3.81,3.95,3.73,3.79,1370809,3.4542083719901,3.58113466387425,3.38167906234201,3.43607604457808,1512005.56757118,0.0,1.0
2020-07-22,3.99,4.095,3.7,3.79,1442440,3.61739931869829,3.71259403761141,3.35448057122398,3.43607604457808,1591014.72990575,0.0,1.0
2020-07-23,3.94,4.07,3.86,3.94,1264631,3.57206850016824,3.68992862834638,3.49953919052015,3.57206850016824,1394890.98256803,0.0,1.0
2020-07-24,3.73,3.955,3.71,3.92,1103765,3.39074522604802,3.5952807959839,3.37256428649817,3.56346415177165,1214200.17592961,0.01,1.0
2020-07-27,3.72,3.75,3.585,3.7,949174,3.3816547562731,3.40892616559788,3.25893341431157,3.36347381672324,1044141.85790255,0.0,1.0
2020-07-28,3.98,4.03,3.63,3.68,1365939,3.61800697042122,3.66345931929586,3.29984052829875,3.34529287717339,1502605.51304772,0.0,1.0
2020-07-29,4.16,4.19,3.89,3.98,1144265,3.78163542636992,3.8089068356947,3.53619274244687,3.61800697042122,1258752.32890162,0.0,1.0
2020-07-30,3.96,4.07,3.88,4.06,996209,3.59982603087136,3.69982119839557,3.52710227267194,3.69073072862064,1095882.85827387,0.0,1.0
2020-07-31,3.895,3.99,3.7279,3.91,1941605,3.54073797733433,3.62709744019614,3.38883622739529,3.55437368199672,2135868.71533869,0.0,1.0
2020-08-03,4.075,4.14,3.79,3.91,1578787,3.70436643328303,3.76345448682006,3.44528804469759,3.55437368199672,1736749.6280054,0.0,1.0
2020-08-04,4.185,4.26,4.07,4.07,1621260,3.80436160080723,3.87254012411919,3.69982119839557,3.69982119839557,1783472.1858617,0.0,1.0
2020-08-05,4.18,4.26,4.09,4.26,1418911,3.79981636591977,3.87254012411919,3.71800213794542,3.87254012411919,1560877.52902879,0.0,1.0
2020-08-06,4.16,4.23,4.12,4.15,1411238,3.78163542636992,3.84526871479441,3.7452735472702,3.77254495659499,1552436.82113362,0.0,1.0
2020-08-07,4.47,4.63,4.09,4.14,1806257,4.06343998939267,4.20888750579152,3.71800213794542,3.76345448682006,1986978.72026572,0.0,1.0
2020-08-10,4.58,4.73,4.49,4.52,1513436,4.16343515691688,4.29979220354079,4.08162092894253,4.10889233826731,1664860.05395914,0.0,1.0
2020-08-11,4.34,4.735,4.32,4.68,1497024,3.94526388231861,4.30433743842826,3.92708294276876,4.25433985466615,1646805.98150046,0.0,1.0
2020-08-12,4.16,4.44,4.065,4.44,1492360,3.78163542636992,4.03616858006789,3.6952759635081,4.03616858006789,1641675.33356313,0.0,1.0
2020-08-13,4.02,4.23,4.01,4.11,1294805,3.65436884952093,3.84526871479441,3.645278379746,3.73618307749528,1424354.33157831,0.0,1.0
2020-08-14,4.14,4.26,3.91,4.01,952437,3.76345448682006,3.87254012411919,3.55437368199672,3.645278379746,1047731.33136299,0.0,1.0
2020-08-17,4.08,4.1372,4.0178,4.12,618527,3.70891166817049,3.76090915528308,3.65236894617044,3.7452735472702,680412.580773276,0.0,1.0
2020-08-18,3.91,4.1,3.91,4.04,996780,3.55437368199672,3.72709260772035,3.55437368199672,3.67254978907078,1096510.98862812,0.0,1.0
2020-08-19,3.77,3.96,3.74,3.96,1307505,3.42710710514774,3.59982603087136,3.39983569582295,3.59982603087136,1438325.00670781,0.0,1.0
2020-08-20,3.88,3.945,3.66,3.73,795143,3.52710227267194,3.58619032620897,3.32711193762353,3.39074522604802,874699.569644987,0.0,1.0
2020-08-21,3.74,3.93,3.72,3.88,806071,3.39983569582295,3.57255462154658,3.3816547562731,3.52710227267194,886720.950575311,0.0,1.0
2020-08-24,4.0,4.03,3.6696,3.77,1132681,3.63618790997107,3.66345931929586,3.33583878860746,3.42710710514774,1246009.31309847,0.0,1.0
2020-08-25,3.835,4.115,3.79,4.01,901940,3.48619515868477,3.74072831238274,3.44528804469759,3.645278379746,992181.946952433,0.0,1.0
2020-08-26,3.76,3.85,3.665,3.82,1050317,3.41801663537281,3.49983086334716,3.331657172511,3.47255945402237,1155404.53464448,0.0,1.0
2020-08-27,3.935,3.97,3.71,3.8,992044,3.57709985643404,3.60891650064629,3.37256428649817,3.45437851447252,1091301.1368633,0.0,1.0
2020-08-28,3.905,3.96,3.8,3.96,881965,3.54982844710926,3.59982603087136,3.45437851447252,3.59982603087136,970208.385085375,0.0,1.0
2020-08-31,3.8,3.9,3.67,3.88,2139026,3.45437851447252,3.5452832122218,3.33620240739846,3.52710227267194,2353042.3102001,0.0,1.0
2020-09-01,3.9,3.92,3.68,3.76,1074080,3.5452832122218,3.56346415177165,3.34529287717339,3.41801663537281,1181545.09788087,0.0,1.0
2020-09-02,3.93,3.97,3.76,3.89,1090155,3.57255462154658,3.60891650064629,3.41801663537281,3.53619274244687,1199228.4524247,0.0,1.0
2020-09-03,3.92,4.1,3.865,3.93,1186054,3.56346415177165,3.72709260772035,3.51346656800955,3.57255462154658,1304722.45039661,0.0,1.0
2020-09-04,3.945,4.025,3.8016,4.0,881507,3.58619032620897,3.65891408440839,3.45583298963651,3.63618790997107,969704.560738186,0.0,1.0
2020-09-08,3.87,3.96,3.73,3.95,1319663,3.51801180289701,3.59982603087136,3.39074522604802,3.59073556109643,1451699.45302469,0.0,1.0
2020-09-09,3.86,3.96,3.72,3.93,1548311,3.50892133312208,3.59982603087136,3.3816547562731,3.57255462154658,1703224.40790726,0.0,1.0
2020-09-10,4.01,4.08,3.86,3.89,1530313,3.645278379746,3.70891166817049,3.50892133312208,3.53619274244687,1683425.65113713,0.0,1.0
2020-09-11,3.7,3.98,3.6719,3.98,1425216,3.36347381672324,3.61800697042122,3.33792959665569,3.61800697042122,1567813.36420134,0.0,1.0
2020-09-14,3.73,3.785,3.61,3.75,1508099,3.39074522604802,3.44074280981013,3.28165958874889,3.40892616559788,1658989.07024527,0.0,1.0
2020-09-15,3.965,4.09,3.75,3.75,2000518,3.60437126575883,3.71800213794542,3.40892616559788,3.40892616559788,2200676.14714215,0.0,1.0
2020-09-16,3.83,3.98,3.77,3.98,1350173,3.4816499237973,3.61800697042122,3.42710710514774,3.61800697042122,1485262.07493027,0.0,1.0
2020-09-17,3.77,3.825,3.71,3.75,968620,3.42710710514774,3.47710468890984,3.37256428649817,3.40892616559788,1065533.49164808,0.0,1.0
2020-09-18,3.67,3.83,3.65,3.83,5432331,3.33620240739846,3.4816499237973,3.3180214678486,3.4816499237973,5975852.88164408,0.0,1.0
2020-09-21,3.38,3.65,3.38,3.65,2125657,3.07257878392556,3.3180214678486,3.07257878392556,3.3180214678486,2338335.69950669,0.0,1.0
2020-09-22,3.38,3.47,3.3,3.38,1472525,3.07257878392556,3.15439301189991,2.99985502572613,3.07257878392556,1619855.77913845,0.0,1.0
2020-09-23,3.1,3.44,3.09,3.39,1553937,2.81804563022758,3.12712160257512,2.80895516045265,3.08166925370048,1709413.30698431,0.0,1.0
2020-09-24,3.255,3.39,3.0119,3.1035,1671562,2.95894791173896,3.08166925370048,2.73795859151047,2.82122729464881,1838807.0599061,0.0,1.0
2020-09-25,3.31,3.37,3.18,3.2,1503697,3.00894549550106,3.06348831415063,2.890769388427,2.90895032797686,1654146.63623582,0.0,1.0
2020-09-28,3.54,3.59,3.32,3.35,1506446,3.2180263003244,3.26347864919904,3.01803596527599,3.04530737460077,1657170.68237212,0.0,1.0
2020-09-29,3.52,3.56,3.41,3.53,1255567,3.19984536077454,3.23620723987425,3.09985019325034,3.20893583054947,1381190.44569398,0.0,1.0
2020-09-30,3.52,3.675,3.5,3.53,1951965,3.19984536077454,3.34074764228592,3.18166442122469,3.20893583054947,2147265.26607425,0.0,1.0
2020-10-01,3.61,3.63,3.48,3.54,814488,3.28165958874889,3.29984052829875,3.16348348167483,3.2180263003244,895980.09802137,0.0,1.0
2020-10-02,3.62,3.65,3.37,3.49,959107,3.29075005852382,3.3180214678486,3.06348831415063,3.17257395144976,1055068.68593887,0.0,1.0
2020-10-05,3.58,3.6932,3.52,3.64,813559,3.25438817942411,3.35729229727629,3.19984536077454,3.30893099807368,894958.148635913,0.0,1.0
2020-10-06,3.56,3.725,3.54,3.6,1602634,3.23620723987425,3.38619999116056,3.2180263003244,3.27256911897397,1762982.59570722,0.0,1.0
2020-10-07,3.44,3.61,3.4,3.6,1513286,3.12712160257512,3.28165958874889,3.09075972347541,3.27256911897397,1664695.04598517,0.0,1.0
2020-10-08,3.58,3.605,3.45,3.47,855905,3.25438817942411,3.27711435386143,3.13621207235005,3.15439301189991,941540.999740917,0.0,1.0
2020-10-09,3.56,3.64,3.515,3.6,1004975,3.23620723987425,3.30893099807368,3.19530012588708,3.27256911897397,1105525.9242727,0.0,1.0
2020-10-12,3.69,3.73,3.48,3.55,808939,3.35438334694831,3.39074522604802,3.16348348167483,3.22711677009933,889875.903037625,0.0,1.0
2020-10-13,3.645,3.69,3.59,3.63,864824,3.31347623296114,3.35438334694831,3.26347864919904,3.29984052829875,951352.373873197,0.0,1.0
2020-10-14,3.65,3.725,3.56,3.63,570266,3.3180214678486,3.38619999116056,3.23620723987425,3.29984052829875,627322.915228039,0.0,1.0
2020-10-15,3.7,3.73,3.53,3.65,757643,3.36347381672324,3.39074522604802,3.20893583054947,3.3180214678486,833447.576152386,0.0,1.0
2020-10-16,3.475,3.68,3.47,3.68,706599,3.15893824678737,3.34529287717339,3.15439301189991,3.34529287717339,777296.462663417,0.0,1.0
2020-10-19,3.22,3.48,3.22,3.45,1004843,2.92713126752671,3.16348348167483,2.92713126752671,3.13621207235005,1105380.71725561,0.0,1.0
2020-10-20,3.26,3.41,3.25,3.27,793790,2.96349314662642,3.09985019325034,2.9544026768515,2.97258361640135,873211.197719775,0.0,1.0
2020-10-21,3.28,3.345,3.17,3.23,706307,2.98167408617628,3.04076213971331,2.88167891865207,2.93622173730164,776975.247140755,0.0,1.0
2020-10-22,3.34,3.36,3.22,3.3,755837,3.03621690482585,3.0543978443757,2.92713126752671,2.99985502572613,831460.880145781,0.0,1.0
2020-10-23,3.34,3.475,3.32,3.4,673379,3.04530737460077,3.16839614572985,3.02707200110017,3.10001349510258,738541.494615087,0.01,1.0
2020-10-26,3.24,3.35,3.16,3.32,848786,2.95413050709776,3.05442506135107,2.88118901309534,3.02707200110017,930922.528098381,0.0,1.0
2020-10-27,3.07,3.25,3.06,3.21,2339623,2.79912983234263,2.96324819384806,2.79001214559232,2.92677744684685,2566026.95845257,0.0,1.0
2020-10-28,3.03,3.04,2.93,3.01,1341752,2.76265908534142,2.77177677209172,2.6714822178384,2.74442371184082,1471592.56151852,0.0,1.0
2020-10-29,3.075,3.095,2.9,3.02,923952,2.80368867571778,2.82192404921838,2.6441291575875,2.75354139859112,1013362.29824898,0.0,1.0
2020-10-30,2.895,3.13,2.85,3.08,1480304,2.63957031421235,2.85383595284444,2.59854072383599,2.80824751909293,1623552.15806357,0.0,1.0
2020-11-02,3.13,3.14,2.895,2.91,1260571,2.85383595284444,2.86295363959474,2.63957031421235,2.6532468443378,1382555.72331248,0.0,1.0
2020-11-03,3.27,3.29,3.07,3.16,1172975,2.98148356734866,2.99971894084926,2.79912983234263,2.88118901309534,1286483.10928338,0.0,1.0
2020-11-04,3.19,3.3,3.15,3.3,788278,2.90854207334625,3.00883662759957,2.87207132634504,3.00883662759957,864559.204091887,0.0,1.0
2020-11-05,3.11,3.25,3.055,3.15,1210601,2.83560057934383,2.96324819384806,2.78545330221717,2.87207132634504,1327750.15544369,0.0,1.0
2020-11-06,2.99,3.14,2.99,3.14,1017483,2.72618833834021,2.86295363959474,2.72618833834021,2.86295363959474,1115944.23878001,0.0,1.0
2020-11-09,3.93,4.09,3.3,3.3,3365499,3.58325089286857,3.7291338808734,3.00883662759957,3.00883662759957,3691176.38296648,0.0,1.0
2020-11-10,4.05,4.07,3.7,3.81,2022179,3.69266313387219,3.7108985073728,3.37354409761164,3.47383865186495,2217864.08699892,0.0,1.0
2020-11-11,3.77,4.04,3.665,4.04,1093515,3.43736790486375,3.68354544712189,3.34163219398558,3.68354544712189,1199333.81124748,0.0,1.0
2020-11-12,3.66,3.785,3.545,3.74,1399570,3.33707335061043,3.4510444349892,3.23221995298196,3.41001484461284,1535005.57578783,0.0,1.0
2020-11-13,4.01,4.01,3.56,3.56,1011461,3.65619238687099,3.65619238687099,3.24589648310741,3.24589648310741,1109339.49333862,0.0,1.0
2020-11-16,4.245,4.3,3.9508,3.9508,1578097,3.87045802550308,3.92060530262974,3.6022156813092,3.6022156813092,1730808.5298585,0.0,1.0
2020-11-17,4.35,4.39,4.11,4.2,1436083,3.96619373638125,4.00266448338245,3.74736925437401,3.82942843512672,1575051.91758477,0.0,1.0
2020-11-18,4.56,4.71,4.36,4.39,2336922,4.15766515813758,4.29443045939211,3.97531142313155,4.00266448338245,2563064.58425178,0.0,1.0
2020-11-19,4.68,4.695,4.41,4.57,1418293,4.2670773991412,4.28075392926666,4.02089985688306,4.16678284488788,1555540.38962028,0.0,1.0
2020-11-20,4.63,4.72,4.53,4.53,1020586,4.22148896538969,4.30354814614241,4.13031209788668,4.13031209788668,1119347.51428725,0.0,1.0
2020-11-23,4.735,4.845,4.64,4.65,1468041,4.31722467626786,4.41751923052118,4.23060665214,4.2397243388903,1610102.47467804,0.0,1.0
2020-11-24,5.13,5.3,4.76,4.8,1708841,4.67737330290478,4.83237397765991,4.34001889314362,4.37648964014482,1874204.55077978,0.0,1.0
2020-11-25,4.97,5.08,4.8981,4.98,1141279,4.53149031489995,4.63178486915327,4.46593414716528,4.54060800165025,1251719.90577789,0.0,1.0
2020-11-27,4.95,5.0,4.82,4.98,549361,4.51325494139935,4.55884337515086,4.39472501364543,4.54060800165025,602522.344806177,0.0,1.0
2020-11-30,4.41,4.96,4.41,4.88,2416113,4.02089985688306,4.52237262814965,4.02089985688306,4.44943113414724,2649918.85131395,0.0,1.0
2020-12-01,4.61,4.67,4.41,4.43,1214148,4.20325359188909,4.2579597123909,4.02089985688306,4.03913523038366,1331640.39657298,0.0,1.0
2020-12-02,4.58,4.67,4.43,4.55,1414511,4.17590053163819,4.2579597123909,4.03913523038366,4.14854747138728,1551392.40767752,0.0,1.0
2020-12-03,4.56,4.745,4.515,4.6,1356973,4.15766515813758,4.32634236301816,4.11663556776122,4.19413590513879,1488286.48884554,0.0,1.0
2020-12-04,4.77,4.805,4.6,4.6,956421,4.34913657989392,4.38104848351997,4.19413590513879,4.19413590513879,1048973.30451537,0.0,1.0
2020-12-07,4.6,4.75,4.575,4.72,1253968,4.19413590513879,4.33090120639331,4.17134168826303,4.30354814614241,1375313.75483864,0.0,1.0
2020-12-08,4.65,4.7,4.55,4.56,1590612,4.2397243388903,4.28531277264181,4.14854747138728,4.15766515813758,1744534.59913762,0.0,1.0
2020-12-09,4.62,4.71,4.565,4.66,1098410,4.21237127863939,4.29443045939211,4.16222400151273,4.2488420256406,1204702.49755362,0.0,1.0
2020-12-10,4.41,4.615,4.38,4.5081,1407671,4.02089985688306,4.20781243526424,3.99354679663215,4.11034436390352,1543890.50485137,0.0,1.0
2020-12-11,4.19,4.41,4.125,4.38,1634049,3.82031074837642,4.02089985688306,3.76104578449946,3.99354679663215,1792174.9723919,0.0,1.0
2020-12-14,4.31,4.44,4.22,4.23,1723949,3.92972298938004,4.04825291713396,3.84766380862732,3.85678149537763,1890774.54316244,0.0,1.0
2020-12-15,4.32,4.34,4.09,4.33,1206060,3.93884067613034,3.95707604963094,3.7291338808734,3.94795836288064,1322769.72551189,0.0,1.0
2020-12-16,4.25,4.39,4.17,4.33,1162699,3.87501686887823,4.00266448338245,3.80207537487582,3.94795836288064,1275212.70673345,0.0,1.0
2020-12-17,4.315,4.32,4.125,4.2092,1284474,3.93428183275519,3.93884067613034,3.76104578449946,3.837816706937,1408771.80273549,0.0,1.0
2020-12-18,4.16,4.34,4.08,4.34,4791733,3.79295768812551,3.95707604963094,3.7200161941231,3.95707604963094,5255426.21854325,0.0,1.0
2020-12-21,4.12,4.17,4.01,4.0535,1584317,3.75648694112431,3.80207537487582,3.65619238687099,3.6958543242348,1737630.43564484,0.0,1.0
2020-12-22,4.14,4.18,4.03,4.13,1212409,3.77472231462491,3.81119306162612,3.67442776037159,3.76560462787461,1329733.11455329,0.0,1.0
2020-12-23,4.21,4.325,4.165,4.17,1518563,3.83854612187702,3.94339951950549,3.79751653150066,3.80207537487582,1665513.45926613,0.0,1.0
2020-12-24,4.16,4.285,4.14,4.2,613571,3.79295768812551,3.90692877250429,3.77472231462491,3.82942843512672,672945.909201911,0.0,1.0
2020-12-28,4.24,4.305,4.145,4.16,1207705,3.86589918212793,3.92516414600489,3.77928115800006,3.79295768812551,1324573.91120619,0.0,1.0
2020-12-29,4.08,4.335,4.0,4.25,1269045,3.7200161941231,3.95251720625579,3.64707470012069,3.87501686887823,1391849.74736932,0.0,1.0
2020-12-30,4.08,4.2799,4.0,4.08,946051,3.7200161941231,3.90227875226163,3.64707470012069,3.7200161941231,1037599.80564006,0.0,1.0
2020-12-31,4.12,4.135,4.0216,4.05,848872,3.75648694112431,3.77016347124976,3.66676890350134,3.69266313387219,931016.850268418,0.0,1.0
2021-01-04,3.94,4.19,3.94,4.12,1571321,3.59236857961888,3.82031074837642,3.59236857961888,3.75648694112431,1723376.82027517,0.0,1.0
2021-01-05,4.1,4.145,3.93,3.93,1077525,3.7382515676237,3.77928115800006,3.58325089286857,3.58325089286857,1181796.46823724,0.0,1.0
2021-01-06,4.4,4.55,4.14,4.14,2337215,4.01178217013276,4.14854747138728,3.77472231462491,3.77472231462491,2563385.93769155,0.0,1.0
2021-01-07,4.32,4.45,4.23,4.4,1099640,3.93884067613034,4.05737060388426,3.85678149537763,4.01178217013276,1206051.52393902,0.0,1.0
2021-01-08,4.25,4.31,4.15,4.31,1459871,3.87501686887823,3.92972298938004,3.78384000137521,3.92972298938004,1601141.86852459,0.0,1.0
2021-01-11,4.26,4.3,4.165,4.19,894673,3.88413455562853,3.92060530262974,3.79751653150066,3.82031074837642,981249.986429282,0.0,1.0
2021-01-12,4.33,4.34,4.205,4.27,855527,3.94795836288064,3.95707604963094,3.83398727850187,3.89325224237883,938315.850752045,0.0,1.0
2021-01-13,4.43,4.53,4.28,4.31,807967,4.03913523038366,4.13031209788668,3.90236992912913,3.92972298938004,886153.497183113,0.0,1.0
2021-01-14,4.6,4.67,4.36,4.49,1069106,4.19413590513879,4.2579597123909,3.97531142313155,4.09384135088547,1172562.76649845,0.0,1.0
2021-01-15,4.65,4.7,4.54,4.54,676495,4.2397243388903,4.28531277264181,4.13942978463698,4.13942978463698,741959.028124775,0.0,1.0
2021-01-19,4.44,4.72,4.34,4.7,1386865,4.04825291713396,4.30354814614241,3.95707604963094,4.28531277264181,1521071.1203191,0.0,1.0
2021-01-20,4.51,4.62,4.404,4.43,1009457,4.11207672438607,4.21237127863939,4.01542924483287,4.03913523038366,1107141.5674229,0.0,1.0
2021-01-21,4.425,4.53,4.34,4.5,957733,4.03457638700851,4.13031209788668,3.95707604963094,4.10295903763577,1050412.26599313,0.0,1.0
2021-01-22,4.42,4.455,4.23,4.34,1024179,4.03913523038366,4.0711193328867,3.86550724536717,3.96602871037672,1120752.56751679,0.01,1.0
2021-01-25,4.35,4.445,4.225,4.4,939757,3.97516702537758,4.06198101788583,3.86093808786673,4.02085860038192,1028370.10970922,0.0,1.0
2021-01-26,4.27,4.585,4.27,4.36,933611,3.90206050537064,4.18991742789798,3.90206050537064,3.98430534037845,1021644.5809882,0.0,1.0
2021-01-27,4.175,4.24,4.09,4.13,1696297,3.81524651286239,3.87464556036804,3.73757083535502,3.77412409535849,1856247.02129318,0.0,1.0
2021-01-28,4.22,4.315,4.135,4.16,1382297,3.8563689303663,3.94318292287455,3.77869325285892,3.80153904036109,1512638.8178441,0.0,1.0
2021-01-29,4.02,4.3019,4.02,4.16,1546117,3.67360263034894,3.93121173022341,3.67360263034894,3.80153904036109,1691906.00220406,0.0,1.0
2021-02-01,4.31,4.32,4.0501,4.06,1325476,3.93861376537411,3.94775208037498,3.70110895850155,3.71015589035241,1450459.95883716,0.0,1.0
2021-02-02,4.43,4.46,4.28,4.33,984219,4.04827354538453,4.07568849038713,3.91119882037151,3.95689039537585,1077024.59360015,0.0,1.0
2021-02-03,4.3,4.43,4.0111,4.1171,1348123,3.92947545037324,4.04827354538453,3.66546952999817,3.76233566900737,1475242.42693751,0.0,1.0
2021-02-04,4.365,4.435,4.29,4.3,966280,3.98887449787889,4.05284270288496,3.92033713537238,3.92947545037324,1057394.05996425,0.0,1.0
2021-02-05,4.43,4.43,4.34,4.4,831012,4.04827354538453,4.04827354538453,3.96602871037672,4.02085860038192,909371.147658037,0.0,1.0
2021-02-08,4.51,4.58,4.45,4.46,1163955,4.12138006539147,4.18534827039755,4.06655017538626,4.07568849038713,1273708.55555914,0.0,1.0
2021-02-09,4.43,4.51,4.37,4.5,1256333,4.04827354538453,4.12138006539147,3.99344365537932,4.1122417503906,1374797.21357894,0.0,1.0
2021-02-10,4.53,4.7,4.43,4.43,1214007,4.13965669539321,4.29500805040796,4.04827354538453,4.04827354538453,1328480.14090638,0.0,1.0
2021-02-11,4.52,4.66,4.42,4.54,1158492,4.13051838039234,4.25845479040449,4.03913523038366,4.14879501039408,1267730.42939531,0.0,1.0
2021-02-12,4.48,4.59,4.45,4.48,1621984,4.09396512038887,4.19448658539842,4.06655017538626,4.09396512038887,1774926.77790811,0.0,1.0
2021-02-16,4.455,4.62,4.37,4.6,1436695,4.0711193328867,4.22190153040102,3.99344365537932,4.20362490039928,1572166.20335755,0.0,1.0
2021-02-17,4.355,4.455,4.345,4.42,935651,3.97973618287802,4.0711193328867,3.97059786787715,4.03913523038366,1023876.94001698,0.0,1.0
2021-02-18,4.29,4.39,4.275,4.32,701204,3.92033713537238,4.01172028538106,3.90662966287107,3.94775208037498,767323.078634732,0.0,1.0
2021-02-19,4.355,4.445,4.29,4.3,1055439,3.97973618287802,4.06198101788583,3.92033713537238,3.92947545037324,1154960.18675188,0.0,1.0
2021-02-22,4.43,4.51,4.32,4.32,1388858,4.04827354538453,4.12138006539147,3.94775208037498,3.94775208037498,1519818.47842636,0.0,1.0
2021-02-23,4.6,4.68,4.39,4.39,1514534,4.20362490039928,4.27673142040623,4.01172028538106,4.01172028538106,1657344.92612275,0.0,1.0
2021-02-24,4.82,4.89,4.63,4.65,1976277,4.40466783041838,4.46863603542446,4.23103984540189,4.24931647540362,2162627.35505647,0.0,1.0
2021-02-25,4.64,4.97,4.54,4.85,1743968,4.24017816040276,4.5417425554314,4.14879501039408,4.43208277542098,1908413.09347987,0.0,1.0
2021-02-26,4.5,4.81,4.5,4.65,1915561,4.1122417503906,4.39552951541751,4.1122417503906,4.24931647540362,2096186.22231566,0.0,1.0
2021-03-01,4.67,4.855,4.5,4.66,1442535,4.26759310540536,4.43665193292142,4.1122417503906,4.25845479040449,1578556.87822425,0.0,1.0
2021-03-02,4.47,4.72,4.44,4.65,1391365,4.084826805388,4.3132846804097,4.0574118603854,4.24931647540362,1522561.87258574,0.0,1.0
2021-03-03,4.59,4.69,4.5,4.5,856724,4.19448658539842,4.2858697354071,4.1122417503906,4.1122417503906,937507.625769765,0.0,1.0
2021-03-04,4.59,4.792,4.555,4.57,1626316,4.19448658539842,4.37908054841595,4.16250248289538,4.17620995539668,1779667.25796334,0.0,1.0
2021-03-05,4.8,4.85,4.58,4.66,1397993,4.38639120041664,4.43208277542098,4.18534827039755,4.25845479040449,1529814.85084199,0.0,1.0
2021-03-08,5.26,5.28,4.81,4.84,1784101,4.80675369045657,4.82503032045831,4.39552951541751,4.42294446042012,1952330.3801965,0.0,1.0
2021-03-09,5.23,5.48,5.2,5.29,1528651,4.77933874545397,5.00779662047567,4.75192380045136,4.83416863545918,1672793.06946062,0.0,1.0
2021-03-10,5.29,5.36,5.17,5.25,1270920,4.83416863545918,4.89813684046525,4.72450885544876,4.7976153754557,1390759.67492834,0.0,1.0
2021-03-11,5.2,5.32,5.13,5.32,1117446,4.75192380045136,4.86158358046178,4.68795559544529,4.86158358046178,1222814.05258394,0.0,1.0
2021-03-12,5.38,5.385,5.1754,5.23,1029937,4.91641347046699,4.92098262796742,4.72944354554923,4.77933874545397,1127053.51030488,0.0,1.0
2021-03-15,5.395,5.58,5.28,5.38,1439586,4.93012094296829,5.09917977048435,4.82503032045831,4.91641347046699,1575329.80627529,0.0,1.0
2021-03-16,5.06,5.35,5.03,5.35,1237133,4.62398739043921,4.88899852546438,4.59657244543661,4.88899852546438,1353786.77566104,0.0,1.0
2021-03-17,5.19,5.19,5.03,5.06,723914,4.7427854854505,4.7427854854505,4.59657244543661,4.62398739043921,792174.487234505,0.0,1.0
2021-03-18,5.04,5.29,4.96,5.15,1031246,4.60571076043748,4.83416863545918,4.53260424043053,4.70623222544702,1128485.94068167,0.0,1.0
2021-03-19,5.16,5.205,4.93,5.075,3926546,4.71537054044789,4.7564929579518,4.50518929542793,4.63769486294051,4296794.3210833,0.0,1.0
2021-03-22,4.98,5.17,4.83,5.13,1246887,4.55088087043227,4.72450885544876,4.41380614541925,4.68795559544529,1364460.51584079,0.0,1.0
2021-03-23,4.82,5.06,4.72,4.91,1069150,4.40466783041838,4.62398739043921,4.3132846804097,4.48691266542619,1169964.04687127,0.0,1.0
2021-03-24,4.68,5.01,4.67,4.89,1468610,4.27673142040623,4.57829581543487,4.26759310540536,4.46863603542446,1607090.58492786,0.0,1.0
2021-03-25,4.77,4.82,4.56,4.65,1483247,4.35897625541404,4.40466783041838,4.16707164039581,4.24931647540362,1623107.76095934,0.0,1.0
2021-03-26,4.91,4.92,4.8,4.85,656758,4.48691266542619,4.49605098042706,4.38639120041664,4.43208277542098,718686.103442065,0.0,1.0
2021-03-29,4.785,5.06,4.74,4.87,947316,4.37268372791534,4.62398739043921,4.33156131041144,4.45035940542272,1036641.87534575,0.0,1.0
2021-03-30,4.82,4.8799,4.755,4.82,782369,4.40466783041838,4.45940633727358,4.34526878291274,4.40466783041838,856141.422051753,0.0,1.0
2021-03-31,4.78,4.9,4.735,4.85,1712190,4.36811457041491,4.47777435042532,4.326992152911,4.43208277542098,1873638.63013845,0.0,1.0
2021-04-01,4.75,4.78,4.59,4.77,1248033,4.3406996254123,4.36811457041491,4.19448658539842,4.35897625541404,1365714.57635402,0.0,1.0
2021-04-05,4.79,4.89,4.67,4.8,1030915,4.37725288541578,4.46863603542446,4.26759310540536,4.38639120041664,1128123.72948632,0.0,1.0
2021-04-06,4.79,4.84,4.72,4.76,1086838,4.37725288541578,4.42294446042012,4.3132846804097,4.34983794041317,1189319.91280314,0.0,1.0
2021-04-07,4.81,4.885,4.73,4.79,1200524,4.39552951541751,4.46406687792402,4.32242299541057,4.37725288541578,1313725.77973726,0.0,1.0
2021-04-08,4.815,4.88,4.71,4.81,1645137,4.40009867291795,4.45949772042359,4.30414636540883,4.39552951541751,1800262.95859109,0.0,1.0
2021-04-09,4.74,4.87,4.725,4.84,624599,4.33156131041144,4.45035940542272,4.31785383791013,4.42294446042012,683494.714223215,0.0,1.0
2021-04-12,4.61,4.77,4.54,4.74,783595,4.21276321540015,4.35897625541404,4.14879501039408,4.33156131041144,857483.026056303,0.0,1.0
2021-04-13,4.655,4.68,4.53,4.63,842398,4.25388563290406,4.27673142040623,4.13965669539321,4.23103984540189,921830.775060811,0.0,1.0
2021-04-14,4.65,4.755,4.63,4.63,888403,4.24931647540362,4.34526878291274,4.23103984540189,4.23103984540189,972173.754040669,0.0,1.0
2021-04-15,4.695,4.7,4.57,4.7,1099461,4.29043889290753,4.29500805040796,4.17620995539668,4.29500805040796,1203133.18144052,0.0,1.0
2021-04-16,4.61,4.75,4.61,4.74,1118306,4.21276321540015,4.3406996254123,4.21276321540015,4.33156131041144,1223755.14511568,0.0,1.0
2021-04-19,4.62,4.68,4.51,4.6,919668,4.22190153040102,4.27673142040623,4.12138006539147,4.20362490039928,1006386.84474397,0.0,1.0
2021-04-20,4.495,4.59,4.43,4.58,990143,4.10767259289017,4.19448658539842,4.04827354538453,4.18534827039755,1083507.18913273,0.0,1.0
2021-04-21,4.6,4.61,4.37,4.46,1450438,4.20362490039928,4.21276321540015,3.99344365537932,4.07568849038713,1587205.08087348,0.0,1.0
2021-04-22,4.45,4.64,4.41,4.64,1060280,4.06655017538626,4.24017816040276,4.02999691538279,4.24017816040276,1160257.66227066,0.0,1.0
2021-04-23,4.42,4.48,4.3998,4.47,644408,4.04827354538453,4.10322748491464,4.02977238574273,4.09406849499295,703579.767540005,0.01,1.0
2021-04-26,4.49,4.55,4.44,4.45,866517,4.11238647483632,4.16734041436642,4.0665915252279,4.07575051514958,946083.582806953,0.0,1.0
2021-04-27,4.45,4.53,4.4,4.53,610922,4.07575051514958,4.14902243452306,4.02995556554116,4.14902243452306,667018.967401204,0.0,1.0
2021-04-28,4.47,4.55,4.44,4.48,573477,4.09406849499295,4.16734041436642,4.0665915252279,4.10322748491464,626135.638212964,0.0,1.0
2021-04-29,4.46,4.65,4.43,4.54,845815,4.08490950507127,4.25893031358327,4.05743253530621,4.15818142444474,923480.653688113,0.0,1.0
2021-04-30,4.415,4.46,4.32,4.41,1479842,4.04369405042369,4.08490950507127,3.95668364616768,4.03911455546284,1615726.20196512,0.0,1.0
2021-05-03,4.41,4.48,4.36,4.48,1271231,4.03911455546284,4.10322748491464,3.99331960585442,4.10322748491464,1387959.8196634,0.0,1.0
2021-05-04,4.24,4.405,4.21,4.39,1062315,3.88341172679421,4.034535060502,3.85593475702915,4.02079657561947,1159860.43120858,0.0,1.0
2021-05-05,4.135,4.28,4.05,4.25,1537228,3.78724233261652,3.92004768648095,3.7093909182822,3.89257071671589,1678381.58262465,0.0,1.0
2021-05-06,3.94,4.13,3.64,4.11,2068768,3.60864202914367,3.78266283765568,3.33387233149314,3.76434485781231,2258729.42069962,0.0,1.0
2021-05-07,3.945,3.985,3.875,3.9,1093829,3.61322152410452,3.64985748379125,3.54910859465272,3.57200606945694,1194268.15549856,0.0,1.0
2021-05-10,3.97,4.12,3.86,3.97,1923428,3.63611899890873,3.77350384773399,3.5353701097702,3.63611899890873,2100043.80007687,0.0,1.0
2021-05-11,3.77,3.86,3.68,3.86,1601435,3.45293920047504,3.5353701097702,3.37050829117988,3.5353701097702,1748484.2910554,0.0,1.0
2021-05-12,3.56,3.795,3.53,3.77,1921684,3.26060041211966,3.47583667527925,3.23312344235461,3.45293920047504,2098139.65997528,0.0,1.0
2021-05-13,3.575,3.61,3.46,3.58,1453087,3.27433889700219,3.30639536172809,3.16901051290282,3.27891839196303,1586514.46548678,0.0,1.0
2021-05-14,3.64,3.66,3.58,3.65,1441760,3.33387233149314,3.35219031133651,3.27891839196303,3.34303132141482,1574147.38123747,0.0,1.0
2021-05-17,3.53,3.65,3.49,3.65,1575122,3.23312344235461,3.34303132141482,3.19648748266787,3.34303132141482,1719755.14054318,0.0,1.0
2021-05-18,3.45,3.555,3.45,3.55,1237152,3.15985152298114,3.25602091715882,3.15985152298114,3.25144142219798,1350751.56821711,0.0,1.0
2021-05-19,3.49,3.55,3.31,3.41,2615888,3.19648748266787,3.25144142219798,3.03162566407755,3.1232155632944,2856087.86816845,0.0,1.0
2021-05-20,3.65,3.655,3.395,3.47,1938854,3.34303132141482,3.34761081637567,3.10947707841187,3.1781695028245,2116886.268659,0.0,1.0
2021-05-21,3.6,3.7901,3.6,3.71,973710,3.2972363718064,3.47134877021762,3.2972363718064,3.39798526094493,1063119.41417763,0.0,1.0
2021-05-24,3.67,3.68,3.6,3.61,853821,3.36134930125819,3.37050829117988,3.2972363718064,3.30639536172809,932221.792250834,0.0,1.0
2021-05-25,3.59,3.72,3.57,3.71,988481,3.28807738188472,3.40714425086662,3.26975940204135,3.39798526094493,1079246.73839821,0.0,1.0
2021-05-26,3.64,3.65,3.54,3.58,601046,3.33387233149314,3.34303132141482,3.2422824322763,3.27891839196303,656236.118981841,0.0,1.0
2021-05-27,3.65,3.72,3.62,3.67,1185832,3.34303132141482,3.40714425086662,3.31555435164977,3.36134930125819,1294719.18862196,0.0,1.0
2021-05-28,3.63,3.65,3.54,3.65,1047585,3.32471334157146,3.34303132141482,3.2422824322763,3.34303132141482,1143777.87174957,0.0,1.0
2021-06-01,3.74,3.76,3.64,3.65,1087628,3.42546223070998,3.44378021055335,3.33387233149314,3.34303132141482,1187497.75826806,0.0,1.0
2021-06-02,3.84,3.8876,3.74,3.78,930161,3.51705212992683,3.56064892195405,3.42546223070998,3.46209819039672,1015571.5946338,0.0,1.0
2021-06-03,3.7,3.81,3.66,3.8,963778,3.38882627102325,3.48957516016178,3.35219031133651,3.48041617024009,1052275.42364491,0.0,1.0
2021-06-04,3.65,3.74,3.59,3.7,896252,3.34303132141482,3.42546223070998,3.28807738188472,3.38882627102325,978548.953174489,0.0,1.0
2021-06-07,3.76,3.84,3.67,3.67,1085636,3.44378021055335,3.51705212992683,3.36134930125819,3.36134930125819,1185322.84595018,0.0,1.0
2021-06-08,3.98,4.005,3.71,3.75,1914994,3.64527798883041,3.66817546363462,3.39798526094493,3.43462122063167,2090835.36107638,0.0,1.0
2021-06-09,4.04,4.125,3.965,4.0,1771186,3.70023192836052,3.77808334269484,3.63153950394788,3.66359596867378,1933822.41398324,0.0,1.0
2021-06-10,4.04,4.11,4.0,4.07,1167820,3.70023192836052,3.76434485781231,3.66359596867378,3.72770889812557,1275053.26459102,0.0,1.0
2021-06-11,4.05,4.095,3.98,4.04,934244,3.7093909182822,3.75060637292978,3.64527798883041,3.70023192836052,1020029.50979138,0.0,1.0
2021-06-14,4.13,4.18,4.03,4.03,1297408,3.78266283765568,3.8284577872641,3.69107293843883,3.69107293843883,1416540.48218604,0.0,1.0
2021-06-15,4.14,4.21,4.09,4.13,2242582,3.79182182757736,3.85593475702915,3.74602687796894,3.78266283765568,2448503.62231599,0.0,1.0
2021-06-16,4.15,4.22,4.11,4.18,1293816,3.80098081749905,3.86509374695084,3.76434485781231,3.8284577872641,1412618.65234376,0.0,1.0
2021-06-17,4.1,4.18,4.025,4.16,1303051,3.75518586789062,3.8284577872641,3.68649344347799,3.81013980742073,1422701.64192992,0.0,1.0
2021-06-18,4.03,4.11,4.02,4.11,3225063,3.69107293843883,3.76434485781231,3.68191394851715,3.76434485781231,3521199.4199977,0.0,1.0
2021-06-21,4.03,4.09,3.97,4.09,3448259,3.69107293843883,3.74602687796894,3.63611899890873,3.74602687796894,3764890.04735778,0.0,1.0
2021-06-22,4.05,4.07,3.92,4.01,2682732,3.7093909182822,3.72770889812557,3.59032404930031,3.67275495859546,2929069.7150441,0.0,1.0
2021-06-23,4.06,4.12,4.02,4.04,1269457,3.71854990820389,3.77350384773399,3.68191394851715,3.70023192836052,1386022.92485821,0.0,1.0
2021-06-24,4.08,4.1,3.995,4.06,882116,3.73686788804726,3.75518586789062,3.65901647371294,3.71854990820389,963114.936846406,0.0,1.0
2021-06-25,4.13,4.16,4.07,4.09,2284829,3.78266283765568,3.81013980742073,3.72770889812557,3.74602687796894,2494629.88772433,0.0,1.0
2021-06-28,4.14,4.1463,3.965,4.14,1712590,3.79182182757736,3.79759199122802,3.63153950394788,3.79182182757736,1869845.92694588,0.0,1.0
2021-06-29,4.15,4.19,4.1,4.17,1382894,3.80098081749905,3.83761677718579,3.75518586789062,3.81929879734242,1509876.10186787,0.0,1.0
2021-06-30,4.18,4.22,4.11,4.13,2249525,3.8284577872641,3.86509374695084,3.76434485781231,3.78266283765568,2456084.15254843,0.0,1.0
2021-07-01,4.25,4.335,4.175,4.2,1501708,3.89257071671589,3.97042213105021,3.82387829230326,3.84677576710747,1639600.01358296,0.0,1.0
2021-07-02,4.21,4.28,4.195,4.28,685557,3.85593475702915,3.92004768648095,3.84219627214663,3.92004768648095,748507.210797234,0.0,1.0
2021-07-06,4.21,4.2225,4.08,4.2,1304215,3.85593475702915,3.86738349443126,3.73686788804726,3.84677576710747,1423972.52442892,0.0,1.0
2021-07-07,4.16,4.22,4.06,4.18,1221634,3.81013980742073,3.86509374695084,3.71854990820389,3.8284577872641,1333808.65187733,0.0,1.0
2021-07-08,3.97,4.15,3.96,4.15,1263696,3.63611899890873,3.80098081749905,3.62696000898704,3.80098081749905,1379732.92994692,0.0,1.0
2021-07-09,4.12,4.13,3.98,4.11,851447,3.77350384773399,3.78266283765568,3.64527798883041,3.76434485781231,929629.803374005,0.0,1.0
2021-07-12,4.19,4.21,4.06,4.11,828840,3.83761677718579,3.85593475702915,3.71854990820389,3.76434485781231,904946.950577674,0.0,1.0
2021-07-13,4.06,4.16,4.035,4.15,918534,3.71854990820389,3.81013980742073,3.69565243339968,3.80098081749905,1002876.96334867,0.0,1.0
2021-07-14,4.12,4.19,4.06,4.06,1465848,3.77350384773399,3.83761677718579,3.71854990820389,3.71854990820389,1600447.22456733,0.0,1.0
2021-07-15,4.16,4.17,4.09,4.09,1571142,3.81013980742073,3.81929879734242,3.74602687796894,3.74602687796894,1715409.68320123,0.0,1.0
2021-07-16,4.05,4.23,4.04,4.2,1657368,3.7093909182822,3.87425273687252,3.70023192836052,3.84677576710747,1809553.25223809,0.0,1.0
2021-07-19,3.7,3.99,3.66,3.95,2671358,3.38882627102325,3.6544369787521,3.35219031133651,3.61780101906536,2916651.31509251,0.0,1.0
2021-07-20,4.04,4.09,3.68,3.7,2719009,3.70023192836052,3.74602687796894,3.37050829117988,3.38882627102325,2968677.79443952,0.0,1.0
2021-07-21,4.12,4.2,4.01,4.09,1342774,3.77350384773399,3.84677576710747,3.67275495859546,3.74602687796894,1466072.14494352,0.0,1.0
2021-07-22,3.87,4.08,3.81,4.08,1672097,3.54452909969188,3.73686788804726,3.48957516016178,3.73686788804726,1825634.71987365,0.0,1.0
2021-07-23,3.94,4.035,3.7701,4.035,1104673,3.61780101906536,3.70503226191084,3.46179482791328,3.70503226191084,1203054.45132646,0.01,1.0
2021-07-26,4.01,4.02,3.91,3.97,943077,3.68207667168835,3.69125890777734,3.59025431079836,3.64534772733235,1027066.81777649,0.0,1.0
2021-07-27,3.98,4.01,3.89,3.945,1006374,3.65452996342135,3.68207667168835,3.57188983862037,3.62239213710986,1096001.00699412,0.0,1.0
2021-07-28,3.93,4.02,3.86,4.01,671747,3.60861878297636,3.69125890777734,3.54434313035337,3.68207667168835,731572.346309902,0.0,1.0
2021-07-29,3.94,4.0101,3.915,3.95,763220,3.61780101906536,3.68216849404924,3.59484542884286,3.62698325515436,831191.871568676,0.0,1.0
2021-07-30,3.9,4.02,3.88,3.92,788898,3.58107207470936,3.69125890777734,3.56270760253137,3.59943654688736,859156.737371644,0.0,1.0
2021-08-02,3.88,4.03,3.86,3.9,1445060,3.56270760253137,3.70044114386634,3.54434313035337,3.58107207470936,1573756.09382489,0.0,1.0
2021-08-03,3.84,3.925,3.73,3.87,1280163,3.52597865817537,3.60402766493186,3.42497406119639,3.55352536644237,1394173.47538452,0.0,1.0
2021-08-04,3.75,3.81,3.74,3.77,1037282,3.44333853337439,3.49843194990838,3.43415629728539,3.46170300555239,1129661.65315964,0.0,1.0
2021-08-05,3.91,3.92,3.77,3.79,611084,3.59025431079836,3.59943654688736,3.46170300555239,3.48006747773038,665506.739401055,0.0,1.0
2021-08-06,4.0,4.04,3.94,3.95,691565,3.67289443559935,3.70962337995534,3.61780101906536,3.62698325515436,753155.324364392,0.0,1.0
2021-08-09,3.89,3.96,3.88,3.96,466475,3.57188983862037,3.63616549124335,3.56270760253137,3.63616549124335,508018.956906263,0.0,1.0
2021-08-10,3.84,3.89,3.7718,3.88,623802,3.52597865817537,3.57188983862037,3.4633558080484,3.56270760253137,679357.396122067,0.0,1.0
2021-08-11,3.87,3.89,3.79,3.85,693088,3.55352536644237,3.57188983862037,3.48006747773038,3.53516089426437,754813.961743391,0.0,1.0
2021-08-12,3.82,3.85,3.77,3.85,575231,3.50761418599738,3.53516089426437,3.46170300555239,3.53516089426437,626460.694785673,0.0,1.0
2021-08-13,3.78,3.83,3.76,3.81,395914,3.47088524164138,3.51679642208638,3.45252076946339,3.49843194990838,431173.840622941,0.0,1.0
2021-08-16,3.7,3.81,3.69,3.76,785698,3.3974273529294,3.49843194990838,3.3882451168404,3.45252076946339,855671.747474864,0.0,1.0
2021-08-17,3.65,3.685,3.595,3.67,1056703,3.3515161724844,3.3836539987959,3.30101387399491,3.3698806446624,1150812.27465506,0.0,1.0
2021-08-18,3.6,3.66,3.59,3.62,786483,3.30560499203941,3.3606984085734,3.29642275595041,3.32396946421741,856526.659058919,0.0,1.0
2021-08-19,3.47,3.595,3.44,3.57,1203492,3.18623592288243,3.30101387399491,3.15868921461544,3.27805828377242,1310674.20651703,0.0,1.0
2021-08-20,3.56,3.61,3.365,3.44,1180995,3.26887604768342,3.31478722812841,3.08982244394795,3.15868921461544,1286173.63848333,0.0,1.0
2021-08-23,3.54,3.6,3.52,3.58,616219,3.25051157550542,3.30560499203941,3.23214710332743,3.28724051986142,671099.059126043,0.0,1.0
2021-08-24,3.63,3.63,3.52,3.54,1082891,3.33315170030641,3.33315170030641,3.23214710332743,3.25051157550542,1179332.56072283,0.0,1.0
2021-08-25,3.7,3.73,3.635,3.64,1129910,3.3974273529294,3.42497406119639,3.33774281835091,3.34233393639541,1230539.04195928,0.0,1.0
2021-08-26,3.6,3.7,3.6,3.7,820742,3.30560499203941,3.3974273529294,3.30560499203941,3.3974273529294,893836.743081968,0.0,1.0
2021-08-27,3.74,3.79,3.6,3.6,1393216,3.43415629728539,3.48006747773038,3.30560499203941,3.30560499203941,1517294.9012597,0.0,1.0
2021-08-30,3.75,3.755,3.665,3.74,708365,3.44333853337439,3.44792965141889,3.3652895266179,3.43415629728539,771451.521322483,0.0,1.0
2021-08-31,3.75,3.805,3.705,3.71,867493,3.44333853337439,3.49384083186388,3.4020184709739,3.40660958901839,944751.356414567,0.0,1.0
2021-09-01,3.81,3.83,3.73,3.76,1082994,3.49843194990838,3.51679642208638,3.42497406119639,3.45252076946339,1179444.73383513,0.0,1.0
2021-09-02,3.74,3.85,3.73,3.82,602955,3.43415629728539,3.53516089426437,3.42497406119639,3.50761418599738,656653.776003893,0.0,1.0
2021-09-03,3.72,3.74,3.65,3.73,730859,3.41579182510739,3.43415629728539,3.3515161724844,3.42497406119639,795948.822178156,0.0,1.0
2021-09-07,3.74,3.76,3.66,3.71,1069047,3.43415629728539,3.45252076946339,3.3606984085734,3.40660958901839,1164255.62318189,0.0,1.0
2021-09-08,3.67,3.745,3.62,3.7,711719,3.3698806446624,3.43874741532989,3.32396946421741,3.3974273529294,775104.226358045,0.0,1.0
2021-09-09,3.58,3.675,3.575,3.64,881511,3.28724051986142,3.3744717627069,3.28264940181692,3.34233393639541,960017.790281144,0.0,1.0
2021-09-10,3.48,3.6,3.46,3.6,973951,3.19541815897143,3.30560499203941,3.17705368679344,3.30560499203941,1060690.43592435,0.0,1.0
2021-09-13,3.52,3.57,3.455,3.5,978825,3.23214710332743,3.27805828377242,3.17246256874894,3.21378263114943,1065998.51116088,0.0,1.0
2021-09-14,3.44,3.55,3.41,3.55,947208,3.15868921461544,3.25969381159442,3.13114250634844,3.25969381159442,1031565.72192136,0.0,1.0
2021-09-15,3.41,3.45,3.325,3.41,1153190,3.13114250634844,3.16787145070444,3.05309349959196,3.13114250634844,1255892.34345835,0.0,1.0
2021-09-16,3.46,3.475,3.37,3.42,1237458,3.17705368679344,3.19082704092693,3.09441356199245,3.14032474243744,1347665.19615266,0.0,1.0
2021-09-17,3.39,3.5,3.37,3.48,4197927,3.11277803417045,3.21378263114943,3.09441356199245,3.19541815897143,4571791.61950509,0.0,1.0
2021-09-20,3.39,3.485,3.295,3.3326,1165280,3.11277803417045,3.20000927701593,3.02554679132496,3.0600719990196,1269059.07091212,0.0,1.0
2021-09-21,3.47,3.53,3.39,3.41,965027,3.18623592288243,3.24132933941642,3.11277803417045,3.13114250634844,1050971.67034971,0.0,1.0
2021-09-22,3.54,3.59,3.47,3.48,1214031,3.25051157550542,3.29642275595041,3.18623592288243,3.19541815897143,1322151.80293021,0.0,1.0
2021-09-23,3.59,3.63,3.52,3.53,978082,3.29642275595041,3.33315170030641,3.23214710332743,3.24132933941642,1065189.34006923,0.0,1.0
2021-09-24,3.48,3.57,3.48,3.52,772693,3.19541815897143,3.27805828377242,3.19541815897143,3.23214710332743,841508.530722486,0.0,1.0
2021-09-27,3.48,3.615,3.47,3.49,1449393,3.19541815897143,3.31937834617291,3.18623592288243,3.20460039506043,1578474.987957,0.0,1.0
2021-09-28,3.39,3.47,3.38,3.47,955219,3.11277803417045,3.18623592288243,3.10359579808145,3.18623592288243,1040290.17631608,0.0,1.0
2021-09-29,3.48,3.52,3.38,3.4,849349,3.19541815897143,3.23214710332743,3.10359579808145,3.12196027025945,924991.46369983,0.0,1.0
2021-09-30,3.39,3.51,3.385,3.49,973746,3.11277803417045,3.22296486723843,3.10818691612595,3.20460039506043,1060467.17875909,0.0,1.0
2021-10-01,3.53,3.56,3.4,3.4,957716,3.24132933941642,3.26887604768342,3.12196027025945,3.12196027025945,1043009.55749491,0.0,1.0
2021-10-04,3.52,3.62,3.485,3.55,923400,3.23214710332743,3.32396946421741,3.20000927701593,3.25969381159442,1005637.39708933,0.0,1.0
2021-10-05,3.5,3.525,3.45,3.51,1057300,3.21378263114943,3.23673822137193,3.16787145070444,3.22296486723843,1151462.44308268,0.0,1.0
2021-10-06,3.43,3.45,3.36,3.44,1100900,3.14950697852644,3.16787145070444,3.08523132590345,3.15868921461544,1198945.43042629,0.0,1.0
2021-10-07,3.46,3.53,3.425,3.44,1167107,3.17705368679344,3.24132933941642,3.14491586048194,3.15868921461544,1271048.78233131,0.0,1.0
2021-10-08,3.53,3.58,3.469,3.48,807524,3.24132933941642,3.28724051986142,3.18531769927353,3.19541815897143,879441.556689585,0.0,1.0
2021-10-11,3.54,3.57,3.505,3.55,500814,3.25051157550542,3.27805828377242,3.21837374919393,3.25969381159442,545416.165676732,0.0,1.0
2021-10-12,3.56,3.58,3.52,3.53,738971,3.26887604768342,3.28724051986142,3.23214710332743,3.24132933941642,804783.27156649,0.0,1.0
2021-10-13,3.64,3.65,3.52,3.55,1219643,3.34233393639541,3.3515161724844,3.23214710332743,3.25969381159442,1328263.60396168,0.0,1.0
2021-10-14,3.69,3.69,3.62,3.67,927262,3.3882451168404,3.3882451168404,3.32396946421741,3.3698806446624,1009843.344271,0.0,1.0
2021-10-15,3.72,3.78,3.71,3.75,687920,3.41579182510739,3.47088524164138,3.40660958901839,3.44333853337439,749185.703060094,0.0,1.0
2021-10-18,3.72,3.735,3.6504,3.7,551189,3.41579182510739,3.42956517924089,3.35188346192796,3.3974273529294,600277.530067435,0.0,1.0
2021-10-19,3.69,3.745,3.655,3.72,461200,3.3882451168404,3.43874741532989,3.3561072905289,3.41579182510739,502274.168873291,0.0,1.0
2021-10-20,3.83,3.84,3.665,3.71,868582,3.51679642208638,3.52597865817537,3.3652895266179,3.40660958901839,945937.342038814,0.0,1.0
2021-10-21,3.82,3.865,3.76,3.83,825935,3.50761418599738,3.54893424839787,3.45252076946339,3.51679642208638,899492.228248833,0.0,1.0
2021-10-22,3.73,3.84,3.73,3.81,965767,3.43415629728539,3.53543168406861,3.43415629728539,3.50781112403682,1048965.33475996,0.01,1.0
2021-10-25,3.74,3.81,3.7,3.75,595113,3.44336315062932,3.50781112403682,3.4065357372536,3.45257000397325,646380.449181847,0.0,1.0
2021-10-26,3.73,3.79,3.73,3.73,640256,3.43415629728539,3.48939741734896,3.43415629728539,3.43415629728539,695412.402134339,0.0,1.0
2021-10-27,3.75,3.8,3.67,3.72,639145,3.45257000397325,3.49860427069289,3.37891517722182,3.42494944394146,694205.692351422,0.0,1.0
2021-10-28,3.82,3.82,3.76,3.76,750496,3.51701797738075,3.51701797738075,3.46177685731718,3.46177685731718,815149.293645374,0.0,1.0
2021-10-29,3.64,3.85,3.62,3.79,1796763,3.35129461719003,3.54463853741253,3.33288091050217,3.48939741734896,1951549.49566439,0.0,1.0
2021-11-01,3.83,3.85,3.62,3.63,1044723,3.52622483072468,3.54463853741253,3.33288091050217,3.3420877638461,1134723.19040351,0.0,1.0
2021-11-02,3.8,3.85,3.76,3.82,590469,3.49860427069289,3.54463853741253,3.46177685731718,3.51701797738075,641336.380566306,0.0,1.0
2021-11-03,3.94,3.98,3.77,3.77,966807,3.62750021750789,3.66432763088361,3.47098371066111,3.47098371066111,1050094.9280761,0.0,1.0
2021-11-04,3.41,3.62,3.35,3.45,2387804,3.13953699027967,3.33288091050217,3.0842958702161,3.17636440365539,2593507.15255458,0.0,1.0
2021-11-05,3.57,3.61,3.4,3.4,2201422,3.28684664378253,3.32367405715825,3.13033013693574,3.13033013693574,2391068.82423809,0.0,1.0
2021-11-08,3.53,3.705,3.49,3.64,1275910,3.25001923040682,3.41113916392557,3.2131918170311,3.35129461719003,1385826.35384475,0.0,1.0
2021-11-09,3.53,3.555,3.47,3.52,792814,3.25001923040682,3.27303636376664,3.19477811034325,3.24081237706289,861112.880138153,0.0,1.0
2021-11-10,3.53,3.655,3.525,3.53,1075132,3.25001923040682,3.36510489720593,3.24541580373485,3.25001923040682,1167751.84727905,0.0,1.0
2021-11-11,3.54,3.56,3.475,3.56,655583,3.25922608375075,3.2776397904386,3.19938153701521,3.2776397904386,712059.783630978,0.0,1.0
2021-11-12,3.42,3.555,3.405,3.54,1156425,3.1487438436236,3.27303636376664,3.13493356360771,3.25922608375075,1256048.02944167,0.0,1.0
2021-11-15,3.45,3.48,3.415,3.42,868104,3.17636440365539,3.20398496368717,3.14414041695164,3.1487438436236,942888.919342306,0.0,1.0
2021-11-16,3.4,3.49,3.38,3.43,1042558,3.13033013693574,3.2131918170311,3.11191643024789,3.15795069696753,1132371.68124059,0.0,1.0
2021-11-17,3.37,3.38,3.27,3.37,939297,3.10270957690396,3.11191643024789,3.01064104346467,3.10270957690396,1020215.01256931,0.0,1.0
2021-11-18,3.28,3.41,3.255,3.4,1160619,3.0198478968086,3.13953699027967,2.99683076344878,3.13033013693574,1260603.33171849,0.0,1.0
2021-11-19,3.18,3.29,3.155,3.25,1194461,2.92777936336931,3.02905475015253,2.90476223000949,2.99222733677681,1297360.73268472,0.0,1.0
2021-11-22,3.13,3.24,3.13,3.19,834566,2.88174509664967,2.98302048343289,2.88174509664967,2.93698621671324,906461.707191571,0.0,1.0
2021-11-23,3.19,3.31,3.115,3.14,2715355,2.93698621671324,3.04746845684039,2.86793481663378,2.8909519499936,2949275.82591571,0.0,1.0
2021-11-24,3.17,3.26,3.135,3.15,853489,2.91857251002539,3.00143419012074,2.88634852332163,2.90015880333753,927014.874808255,0.0,1.0
2021-11-26,2.85,3.13,2.79,3.05,2649103,2.62395320301967,2.88174509664967,2.5687120829561,2.80809026989824,2877316.38708779,0.0,1.0
2021-11-29,2.83,2.93,2.7501,2.9,1693146,2.60553949633181,2.6976080297711,2.53197673811382,2.66998746973931,1839006.15851183,0.0,1.0
2021-11-30,2.79,2.81,2.68,2.77,2508259,2.5687120829561,2.58712578964395,2.46743669617288,2.55029837626824,2724339.03995444,0.0,1.0
2021-12-01,2.61,2.91,2.61,2.88,1694895,2.40298872276538,2.67919432308324,2.40298872276538,2.65157376305145,1840905.8303483,0.0,1.0
2021-12-02,2.69,2.71,2.545,2.6,1903286,2.47664354951681,2.49505725620467,2.34314417602984,2.39378186942145,2067249.17721764,0.0,1.0
2021-12-03,2.67,2.74,2.62,2.63,4581531,2.45822984282895,2.52267781623645,2.41219557610931,2.42140242945324,4976218.07240064,0.0,1.0
2021-12-06,2.84,2.87,2.62,2.67,1251797,2.61474634967574,2.64236690970753,2.41219557610931,2.45822984282895,1359636.08112155,0.0,1.0
2021-12-07,2.83,2.9,2.811,2.87,960732,2.60553949633181,2.66998746973931,2.58804647497835,2.64236690970753,1043496.58250345,0.0,1.0
2021-12-08,2.88,2.91,2.77,2.77,906827,2.65157376305145,2.67919432308324,2.55029837626824,2.55029837626824,984947.805862463,0.0,1.0
2021-12-09,2.81,2.89,2.79,2.87,1315017,2.58712578964395,2.66078061639538,2.5687120829561,2.64236690970753,1428302.32097394,0.0,1.0
2021-12-10,2.72,2.82,2.72,2.81,832538,2.5042641095486,2.59633264298788,2.5042641095486,2.58712578964395,904259.000225093,0.0,1.0
2021-12-13,2.7,2.73,2.62,2.7,1176449,2.48585040286074,2.51347096289252,2.41219557610931,2.48585040286074,1277797.04536707,0.0,1.0
2021-12-14,2.52,2.72,2.51,2.69,2212535,2.32012704267002,2.5042641095486,2.31092018932609,2.47664354951681,2403139.18050952,0.0,1.0
2021-12-15,2.58,2.58,2.42,2.52,2521073,2.37536816273359,2.37536816273359,2.22805850923074,2.32012704267002,2738256.93298622,0.0,1.0
2021-12-16,2.55,2.64,2.495,2.59,1483212,2.34774760270181,2.43060928279717,2.2971099093102,2.38457501607752,1610986.8861744,0.0,1.0
2021-12-17,2.56,2.57,2.475,2.52,3921642,2.35695445604574,2.36616130938967,2.27869620262234,2.32012704267002,4259481.33798185,0.0,1.0
2021-12-20,2.46,2.53,2.35,2.52,2075295,2.26488592260645,2.32933389601395,2.16361053582324,2.32012704267002,2254076.30867557,0.0,1.0
2021-12-21,2.65,2.68,2.47,2.47,1773201,2.43981613614109,2.46743669617288,2.27409277595038,2.27409277595038,1925957.69016927,0.0,1.0
2021-12-22,2.65,2.65,2.6,2.64,1083680,2.43981613614109,2.43981613614109,2.39378186942145,2.43060928279717,1177036.2354198,0.0,1.0
2021-12-23,2.67,2.71,2.63,2.65,1055131,2.45822984282895,2.49505725620467,2.42140242945324,2.43981613614109,1146027.81274429,0.0,1.0
2021-12-27,2.63,2.66,2.585,2.66,1238629,2.42140242945324,2.44902298948502,2.37997158940556,2.44902298948502,1345333.69190332,0.0,1.0
2021-12-28,2.62,2.65,2.54,2.55,1075169,2.41219557610931,2.43981613614109,2.33854074935788,2.34774760270181,1167792.03473357,0.0,1.0
2021-12-29,2.76,2.78,2.64,2.65,2426663,2.54109152292431,2.55950522961217,2.43060928279717,2.43981613614109,2635713.75512376,0.0,1.0
2021-12-30,2.97,3.0,2.8,2.83,1889816,2.73443544314681,2.7620560031786,2.57791893630002,2.60553949633181,2052618.77147877,0.0,1.0
2021-12-31,3.09,3.12,2.92,2.95,1702843,2.84491768327396,2.87253824330574,2.68840117642717,2.71602173645895,1849538.53003743,0.0,1.0
2022-01-03,3.26,3.3,3.04,3.14,2524204,3.00143419012074,3.03826160349646,2.79888341655431,2.8909519499936,2741657.66055626,0.0,1.0
2022-01-04,3.29,3.39,3.25,3.26,2052638,3.02905475015253,3.12112328359182,2.99222733677681,3.00143419012074,2229467.46659496,0.0,1.0
2022-01-05,3.25,3.35,3.24,3.31,1824840,2.99222733677681,3.0842958702161,2.98302048343289,3.04746845684039,1982045.25675797,0.0,1.0
2022-01-06,3.36,3.39,3.2,3.28,1333153,3.09350272356003,3.12112328359182,2.94619307005717,3.0198478968086,1448000.69057158,0.0,1.0
2022-01-07,3.4,3.45,3.29,3.34,4798497,3.13033013693574,3.17636440365539,3.02905475015253,3.07508901687217,5211875.13339106,0.0,1.0
2022-01-10,3.32,3.44,3.315,3.38,1625652,3.05667531018431,3.16715755031146,3.05207188351235,3.11191643024789,1765697.72458906,0.0,1.0
2022-01-11,3.27,3.35,3.18,3.35,1525928,3.01064104346467,3.0842958702161,2.92777936336931,3.0842958702161,1657382.75934009,0.0,1.0
2022-01-12,3.21,3.32,3.21,3.26,1253190,2.9553999234011,3.05667531018431,2.9553999234011,3.00143419012074,1361149.08447673,0.0,1.0
2022-01-13,3.28,3.35,3.22,3.24,1360099,3.0198478968086,3.0842958702161,2.96460677674503,2.98302048343289,1477268.01893385,0.0,1.0
2022-01-14,3.31,3.33,3.22,3.27,1319878,3.04746845684039,3.06588216352824,2.96460677674503,3.01064104346467,1433582.08357948,0.0,1.0
2022-01-18,3.22,3.35,3.22,3.29,1401893,2.96460677674503,3.0842958702161,2.96460677674503,3.02905475015253,1522662.46417888,0.0,1.0
2022-01-19,3.09,3.26,3.09,3.23,1354150,2.84491768327396,3.00143419012074,2.84491768327396,2.97381363008896,1470806.52793603,0.0,1.0
2022-01-20,3.06,3.23,3.04,3.08,2451957,2.81729712324217,2.97381363008896,2.79888341655431,2.83571082993003,2663186.76794924,0.0,1.0
2022-01-21,3.01,3.1176,2.95,3.0,1774636,2.78046970986646,2.87986457391351,2.72504506448706,2.77123226896989,1921133.80737262,0.01,1.0
2022-01-24,3.03,3.045,2.86,3.0364,1597990,2.79894459165959,2.81280075300444,2.64190809641796,2.80485655383339,1729905.52025507,0.0,1.0
2022-01-25,3.07,3.12,2.91,2.96,1191493,2.83589435524585,2.88208155972868,2.68809530090079,2.73428250538362,1289851.82513362,0.0,1.0
2022-01-26,3.0,3.19,2.99,3.13,1251577,2.77123226896989,2.94674364600465,2.76199482807332,2.89131900062525,1354895.81369363,0.0,1.0
2022-01-27,2.9,3.11,2.87,3.0,1500807,2.67885786000423,2.87284411883212,2.65114553731453,2.77123226896989,1624699.97568035,0.0,1.0
2022-01-28,2.89,2.89,2.74,2.89,1594753,2.66962041910766,2.66962041910766,2.53105880565917,2.66962041910766,1726401.30297645,0.0,1.0
2022-01-31,3.05,3.09,2.94,2.99,2760679,2.81741947345272,2.85436923703899,2.71580762359049,2.76199482807332,2988575.54912875,0.0,1.0
2022-02-01,3.21,3.25,3.05,3.06,2153147,2.96521852779778,3.00216829138405,2.81741947345272,2.82665691434929,2330891.2328742,0.0,1.0
2022-02-02,3.23,3.28,3.185,3.21,1404983,2.98369340959091,3.02988061407375,2.94212492555637,2.96521852779778,1520965.61778518,0.0,1.0
2022-02-03,3.11,3.225,3.11,3.2,1448760,2.87284411883212,2.97907468914263,2.87284411883212,2.95598108690122,1568356.44874169,0.0,1.0
2022-02-04,3.1,3.145,3.005,3.11,1545631,2.86360667793555,2.9051751619701,2.77585098941817,2.87284411883212,1673224.23743413,0.0,1.0
2022-02-07,3.04,3.155,3.04,3.1,1421122,2.80818203255615,2.91441260286667,2.80818203255615,2.86360667793555,1538436.90683667,0.0,1.0
2022-02-08,3.01,3.07,2.99,3.04,1257229,2.78046970986646,2.83589435524585,2.76199482807332,2.80818203255615,1361014.39140718,0.0,1.0
2022-02-09,3.07,3.085,3.02,3.03,1061399,2.83589435524585,2.8497505165907,2.78970715076302,2.79894459165959,1149018.44773322,0.0,1.0
2022-02-10,2.99,3.105,2.97,3.01,1579747,2.76199482807332,2.86822539838384,2.74351994628019,2.78046970986646,1710156.54410002,0.0,1.0
2022-02-11,2.94,3.04,2.9,2.97,1829049,2.71580762359049,2.80818203255615,2.67885786000423,2.74351994628019,1980038.64975189,0.0,1.0
2022-02-14,2.91,2.985,2.89,2.95,1065414,2.68809530090079,2.75737610762504,2.66962041910766,2.72504506448706,1153364.88961573,0.0,1.0
2022-02-15,3.01,3.07,2.94,2.94,1644694,2.78046970986646,2.83589435524585,2.71580762359049,2.71580762359049,1780464.97770974,0.0,1.0
2022-02-16,3.12,3.12,3.005,3.01,2002735,2.88208155972868,2.88208155972868,2.77585098941817,2.78046970986646,2168062.58619143,0.0,1.0
2022-02-17,3.14,3.18,3.07,3.07,1089783,2.90055644152182,2.93750620510808,2.83589435524585,2.83589435524585,1179745.57261318,0.0,1.0
2022-02-18,3.14,3.21,3.11,3.11,1041942,2.90055644152182,2.96521852779778,2.87284411883212,2.87284411883212,1127955.25477982,0.0,1.0
2022-02-22,3.1,3.168,3.045,3.085,1087813,2.86360667793555,2.9264212760322,2.81280075300444,2.8497505165907,1177612.94733085,0.0,1.0
2022-02-23,2.99,3.2,2.97,3.13,1077054,2.76199482807332,2.95598108690122,2.74351994628019,2.89131900062525,1165965.78214683,0.0,1.0
2022-02-24,2.96,2.99,2.765,2.79,2291743,2.73428250538362,2.76199482807332,2.55415240790058,2.577246010142,2480928.45806665,0.0,1.0
2022-02-25,2.99,3.085,2.93,2.98,1700087,2.76199482807332,2.8497505165907,2.70657018269393,2.75275738717676,1840430.71997565,0.0,1.0
2022-02-28,2.88,3.01,2.86,2.98,2034961,2.66038297821109,2.78046970986646,2.64190809641796,2.75275738717676,2202948.87164737,0.0,1.0
2022-03-01,2.73,2.93,2.7,2.9,3164512,2.5218213647626,2.70657018269393,2.4941090420729,2.67885786000423,3425745.32863999,0.0,1.0
2022-03-02,2.82,2.84,2.72,2.72,1656851,2.6049583328317,2.62343321462483,2.51258392386603,2.51258392386603,1793625.54905859,0.0,1.0
2022-03-03,2.85,2.875,2.77,2.81,1366618,2.63267065552139,2.65576425776281,2.55877112834886,2.59572089193513,1479433.55232508,0.0,1.0
2022-03-04,2.81,2.83,2.74,2.81,1107113,2.59572089193513,2.61419577372826,2.53105880565917,2.59572089193513,1198506.17979221,0.0,1.0
2022-03-07,2.72,2.86,2.71,2.81,1791886,2.51258392386603,2.64190809641796,2.50334648296947,2.59572089193513,1939807.81047928,0.0,1.0
2022-03-08,2.9,3.0204,2.75,2.75,2245182,2.67885786000423,2.79007664839888,2.54029624655573,2.54029624655573,2430523.80539135,0.0,1.0
2022-03-09,3.05,3.115,2.96,2.96,1980834,2.81741947345272,2.8774628392804,2.73428250538362,2.73428250538362,2144353.63882686,0.0,1.0
2022-03-10,3.04,3.06,2.9515,2.97,780555,2.80818203255615,2.82665691434929,2.72643068062154,2.74351994628019,844990.521444252,0.0,1.0
2022-03-11,2.99,3.1101,2.97,3.06,950644,2.76199482807332,2.87293649324108,2.74351994628019,2.82665691434929,1029120.52227947,0.0,1.0
2022-03-14,2.95,3.025,2.895,3.01,1513222,2.72504506448706,2.7943258712113,2.67423913955594,2.78046970986646,1638139.84516262,0.0,1.0
2022-03-15,3.08,3.08,2.95,3.0,1821220,2.84513179614242,2.84513179614242,2.72504506448706,2.77123226896989,1971563.35871873,0.0,1.0
2022-03-16,3.06,3.17,2.99,3.11,1464765,2.82665691434929,2.92826876421152,2.76199482807332,2.87284411883212,1585682.67597195,0.0,1.0
2022-03-17,3.09,3.13,3.01,3.03,1442115,2.85436923703899,2.89131900062525,2.78046970986646,2.79894459165959,1561162.89797974,0.0,1.0
2022-03-18,2.92,3.09,2.89,3.09,4163851,2.69733274179736,2.85436923703899,2.66962041910766,2.85436923703899,4507580.66722545,0.0,1.0
2022-03-21,2.89,2.94,2.85,2.89,1435667,2.66962041910766,2.71580762359049,2.63267065552139,2.66962041910766,1554182.60974602,0.0,1.0
2022-03-22,2.92,2.959,2.865,2.88,1248212,2.69733274179736,2.73335876129397,2.64652681686624,2.66038297821109,1351253.0298992,0.0,1.0
2022-03-23,2.86,2.94,2.85,2.9,992593,2.64190809641796,2.71580762359049,2.63267065552139,2.67885786000423,1074532.45018213,0.0,1.0
2022-03-24,2.93,2.93,2.81,2.86,900995,2.70657018269393,2.70657018269393,2.59572089193513,2.64190809641796,975372.95241035,0.0,1.0
2022-03-25,3.02,3.07,2.92,2.92,1716308,2.78970715076302,2.83589435524585,2.69733274179736,2.69733274179736,1857990.77820133,0.0,1.0
2022-03-28,2.98,3.065,2.96,3.02,944964,2.75275738717676,2.83127563479757,2.73428250538362,2.78970715076302,1022971.63314058,0.0,1.0
2022-03-29,3.17,3.18,3.015,3.03,2387383,2.92826876421152,2.93750620510808,2.78508843031474,2.79894459165959,2584463.62659535,0.0,1.0
2022-03-30,3.18,3.23,3.11,3.14,1305177,2.93750620510808,2.98369340959091,2.87284411883212,2.90055644152182,1412920.54218735,0.0,1.0
2022-03-31,3.2,3.26,3.18,3.21,1207464,2.95598108690122,3.01140573228061,2.93750620510808,2.96521852779778,1307141.24563312,0.0,1.0
2022-04-01,3.22,3.28,3.18,3.18,1392725,2.97445596869435,3.02988061407375,2.93750620510808,2.93750620510808,1507695.70879495,0.0,1.0
2022-04-04,3.16,3.24,3.07,3.22,896158,2.91903132331495,2.99293085048748,2.83589435524585,2.97445596869435,970136.653684156,0.0,1.0
2022-04-05,2.98,3.2106,2.98,3.17,1365901,2.75275738717676,2.96577277425158,2.75275738717676,2.92826876421152,1478657.36332638,0.0,1.0
2022-04-06,2.89,3.0,2.85,3.0,1183880,2.66962041910766,2.77123226896989,2.63267065552139,2.77123226896989,1281610.36509589,0.0,1.0
2022-04-07,2.8,2.88,2.75,2.88,1423808,2.58648345103856,2.66038297821109,2.54029624655573,2.66038297821109,1541344.63856678,0.0,1.0
2022-04-08,2.77,2.87,2.77,2.83,1073900,2.55877112834886,2.65114553731453,2.55877112834886,2.61419577372826,1162551.4165933,0.0,1.0
2022-04-11,2.78,2.84,2.755,2.77,1668311,2.56800856924543,2.62343321462483,2.54491496700401,2.55877112834886,1806031.58242684,0.0,1.0
2022-04-12,2.81,2.865,2.76,2.78,1656920,2.59572089193513,2.64652681686624,2.5495336874523,2.56800856924543,1793700.24507102,0.0,1.0
2022-04-13,2.87,2.9,2.81,2.81,1397714,2.65114553731453,2.67885786000423,2.59572089193513,2.59572089193513,1513096.55525867,0.0,1.0
2022-04-14,2.88,2.98,2.86,2.86,1329968,2.66038297821109,2.75275738717676,2.64190809641796,2.64190809641796,1439758.06166659,0.0,1.0
2022-04-18,2.77,2.86,2.75,2.84,1052585,2.55877112834886,2.64190809641796,2.54029624655573,2.62343321462483,1139476.8440589,0.0,1.0
2022-04-19,2.77,2.82,2.76,2.76,2024879,2.55877112834886,2.6049583328317,2.5495336874523,2.5495336874523,2192034.59342585,0.0,1.0
2022-04-20,2.69,2.84,2.68,2.82,1031095,2.48487160117633,2.62343321462483,2.47563416027977,2.6049583328317,1116212.82511618,0.0,1.0
2022-04-21,2.61,2.72,2.58,2.71,1416398,2.4109720740038,2.51258392386603,2.3832597513141,2.50334648296947,1533322.93636271,0.0,1.0
2022-04-22,2.52,2.605,2.471,2.57,1519305,2.33707254683127,2.41590237479979,2.29162946953178,2.38344303387158,1638224.1129789,0.01,1.0
2022-04-25,2.47,2.58,2.39,2.54,1477089,2.29070205979097,2.39271713127964,2.21650928052649,2.35562074164739,1592703.78022575,0.0,1.0
2022-04-26,2.36,2.5,2.36,2.44,2188040,2.1886869883023,2.31852435201515,2.1886869883023,2.26287976756679,2359302.37059863,0.0,1.0
2022-04-27,2.28,2.38,2.26,2.37,2092393,2.11449420903782,2.20723518311842,2.0959460142217,2.19796108571036,2256168.88408072,0.0,1.0
2022-04-28,2.32,2.36,2.19,2.28,1349125,2.15159059867006,2.1886869883023,2.03102733236527,2.11449420903782,1454723.77595194,0.0,1.0
2022-04-29,2.25,2.35,2.23,2.32,1877213,2.08667191681364,2.17941289089424,2.06812372199752,2.15159059867006,2024146.30492064,0.0,1.0
2022-05-02,2.18,2.26,2.14,2.25,1669085,2.02175323495721,2.0959460142217,1.98465684532497,2.08667191681364,1799727.70023885,0.0,1.0
2022-05-03,2.25,2.2957,2.16,2.2,1233171,2.08667191681364,2.12905454196847,2.00320504014109,2.04030142977333,1329693.81896742,0.0,1.0
2022-05-04,2.33,2.49,2.215,2.38,1024720,2.16086469607812,2.30925025460709,2.05421257588542,2.20723518311842,1104926.93241432,0.0,1.0
2022-05-05,2.23,2.37,2.18,2.29,2233448,2.06812372199752,2.19796108571036,2.02175323495721,2.12376830644588,2408264.54772708,0.0,1.0
2022-05-06,2.18,2.28,2.14,2.24,1544283,2.02175323495721,2.11449420903782,1.98465684532497,2.07739781940558,1665157.19217892,0.0,1.0
2022-05-09,2.11,2.18,2.02,2.14,2238655,1.95683455310079,2.02175323495721,1.87336767642824,1.98465684532497,2413879.11027791,0.0,1.0
2022-05-10,2.08,2.25,2.02,2.17,1771088,1.92901226087661,2.08667191681364,1.87336767642824,2.01247913754915,1909714.68389005,0.0,1.0
2022-05-11,2.06,2.17,2.03,2.08,1429753,1.91046406606049,2.01247913754915,1.8826417738363,1.92901226087661,1541662.6945899,0.0,1.0
2022-05-12,2.17,2.175,2.015,2.05,2316726,2.01247913754915,2.01711618625318,1.86873062772421,1.90118996865242,2498060.88729067,0.0,1.0
2022-05-13,2.2,2.21,2.13,2.17,1229667,2.04030142977333,2.04957552718139,1.97538274791691,2.01247913754915,1325915.55371333,0.0,1.0
2022-05-16,2.2,2.235,2.14,2.17,1100646,2.04030142977333,2.07276077070155,1.98465684532497,2.01247913754915,1186795.81588541,0.0,1.0
2022-05-17,2.28,2.3176,2.22,2.27,2289586,2.11449420903782,2.14936481529213,2.05884962458946,2.10522011162976,2468796.58392416,0.0,1.0
2022-05-18,2.23,2.34,2.21,2.29,1747310,2.06812372199752,2.17013879348618,2.04957552718139,2.12376830644588,1884075.53114691,0.0,1.0
2022-05-19,2.12,2.26,2.11,2.22,1695481,1.96610865050885,2.0959460142217,1.95683455310079,2.05884962458946,1828189.76920209,0.0,1.0
2022-05-20,2.1,2.1777,2.02,2.15,1445768,1.94756045569273,2.01962019255336,1.87336767642824,1.99393094273303,1558931.22142906,0.0,1.0
2022-05-23,2.13,2.16,2.055,2.15,1457861,1.97538274791691,2.00320504014109,1.90582701735646,1.99393094273303,1571970.7652983,0.0,1.0
2022-05-24,2.16,2.17,2.035,2.11,938115,2.00320504014109,2.01247913754915,1.88727882254033,1.95683455310079,1011543.18174902,0.0,1.0
2022-05-25,2.29,2.29,2.12,2.12,2234835,2.12376830644588,2.12376830644588,1.96610865050885,1.96610865050885,2409760.11105683,0.0,1.0
2022-05-26,2.28,2.33,2.24,2.28,1450425,2.11449420903782,2.16086469607812,2.07739781940558,2.11449420903782,1563952.73435381,0.0,1.0
2022-05-27,2.3,2.37,2.28,2.29,732327,2.13304240385394,2.19796108571036,2.11449420903782,2.12376830644588,789647.733658152,0.0,1.0
2022-05-31,2.27,2.32,2.24,2.26,2902654,2.10522011162976,2.15159059867006,2.07739781940558,2.0959460142217,3129850.67148114,0.0,1.0
2022-06-01,2.24,2.31,2.18,2.31,1277065,2.07739781940558,2.142316501262,2.02175323495721,2.142316501262,1377023.49221611,0.0,1.0
2022-06-02,2.14,2.24,2.04,2.21,5322453,1.98465684532497,2.07739781940558,1.89191587124436,2.04957552718139,5739052.29351373,0.0,1.0
2022-06-03,2.06,2.14,2.03,2.14,1853286,1.91046406606049,1.98465684532497,1.8826417738363,1.98465684532497,1998346.48964244,0.0,1.0
2022-06-06,2.05,2.1,2.02,2.08,2367719,1.90118996865242,1.94756045569273,1.87336767642824,1.92901226087661,2553045.21380387,0.0,1.0
2022-06-07,2.14,2.145,2.015,2.05,2310116,1.98465684532497,1.989293894029,1.86873062772421,1.90118996865242,2490933.50905734,0.0,1.0
2022-06-08,2.1,2.15,2.08,2.11,1743711,1.94756045569273,1.99393094273303,1.92901226087661,1.95683455310079,1880194.83004831,0.0,1.0
2022-06-09,2.04,2.1,2.03,2.08,1578502,1.89191587124436,1.94756045569273,1.8826417738363,1.92901226087661,1702054.58336899,0.0,1.0
2022-06-10,2.05,2.07,1.99,2.0,1497383,1.90118996865242,1.91973816346855,1.84554538420406,1.85481948161212,1614586.23315574,0.0,1.0
2022-06-13,1.96,2.03,1.93,2.01,2821654,1.81772309197988,1.8826417738363,1.7899007997557,1.86409357902018,3042510.63564153,0.0,1.0
2022-06-14,1.84,1.96,1.83,1.96,2903525,1.70643392308315,1.81772309197988,1.69715982567509,1.81772309197988,3130789.84643443,0.0,1.0
2022-06-15,1.94,1.97,1.85,1.86,1625151,1.79917489716376,1.82699718938794,1.71570802049121,1.72498211789927,1752354.89610827,0.0,1.0
2022-06-16,1.84,1.93,1.82,1.91,3893870,1.70643392308315,1.7899007997557,1.68788572826703,1.77135260493958,4198651.17721929,0.0,1.0
2022-06-17,1.85,1.93,1.83,1.84,19121855,1.71570802049121,1.7899007997557,1.69715982567509,1.70643392308315,20618561.7409843,0.0,1.0
2022-06-21,1.88,1.95,1.8448,1.89,2877878,1.74353031271539,1.80844899457182,1.71088548983902,1.75280441012345,3103135.4032347,0.0,1.0
2022-06-22,1.85,1.91,1.84,1.85,2729801,1.71570802049121,1.77135260493958,1.70643392308315,1.71570802049121,2943468.11327148,0.0,1.0
2022-06-23,1.9,1.9307,1.85,1.85,2207839,1.76207850753152,1.79054998657426,1.71570802049121,1.71570802049121,2380651.07886515,0.0,1.0
2022-06-24,1.98,2.03,1.93,1.93,4812528,1.836271286796,1.8826417738363,1.7899007997557,1.7899007997557,5189214.419742,0.0,1.0
2022-06-27,1.96,2.01,1.94,2.01,1406452,1.81772309197988,1.86409357902018,1.79917489716376,1.86409357902018,1516537.87761338,0.0,1.0
2022-06-28,1.86,2.025,1.86,1.97,1681603,1.72498211789927,1.87800472513227,1.72498211789927,1.82699718938794,1813225.50972824,0.0,1.0
2022-06-29,1.86,1.88,1.815,1.85,1074612,1.72498211789927,1.74353031271539,1.683248679563,1.71570802049121,1158724.08140333,0.0,1.0
2022-06-30,1.82,1.88,1.8025,1.85,1720058,1.68788572826703,1.74353031271539,1.67165605780292,1.71570802049121,1854690.4613111,0.0,1.0
2022-07-01,1.89,1.92,1.83,1.83,1591329,1.75280441012345,1.78062670234764,1.69715982567509,1.69715982567509,1715885.57892102,0.0,1.0
2022-07-05,1.85,1.89,1.8,1.88,2137454,1.71570802049121,1.75280441012345,1.66933753345091,1.74353031271539,2304756.90080873,0.0,1.0
2022-07-06,1.8,1.88,1.79,1.83,1765393,1.66933753345091,1.74353031271539,1.66006343604285,1.69715982567509,1903573.92458009,0.0,1.0
2022-07-07,1.81,1.86,1.81,1.83,1670906,1.67861163085897,1.72498211789927,1.67861163085897,1.69715982567509,1801691.23363717,0.0,1.0
2022-07-08,1.78,1.82,1.77,1.82,1738943,1.65078933863479,1.68788572826703,1.64151524122673,1.68788572826703,1875053.62892629,0.0,1.0
2022-07-11,1.7,1.8,1.7,1.78,2291626,1.5765965593703,1.66933753345091,1.5765965593703,1.65078933863479,2470996.25890087,0.0,1.0
2022-07-12,1.73,1.77,1.68,1.71,1380444,1.60441885159449,1.64151524122673,1.55804836455418,1.58587065677836,1488494.17820453,0.0,1.0
2022-07-13,1.71,1.75,1.695,1.74,984934,1.58587065677836,1.62296704641061,1.57195951066627,1.61369294900255,1062026.80073637,0.0,1.0
2022-07-14,1.7,1.715,1.67,1.68,987690,1.5765965593703,1.59050770548239,1.54877426714612,1.55804836455418,1064998.51849901,0.0,1.0
2022-07-15,1.75,1.77,1.695,1.75,1080592,1.62296704641061,1.64151524122673,1.57195951066627,1.62296704641061,1165172.14824679,0.0,1.0
2022-07-18,1.75,1.8,1.725,1.75,1132402,1.62296704641061,1.66933753345091,1.59978180289045,1.62296704641061,1221037.42302272,0.0,1.0
2022-07-19,1.86,1.86,1.755,1.76,1369526,1.72498211789927,1.72498211789927,1.62760409511464,1.63224114381867,1476721.603991,0.0,1.0
2022-07-20,1.86,1.88,1.82,1.85,1345467,1.72498211789927,1.74353031271539,1.68788572826703,1.71570802049121,1450779.45680254,0.0,1.0
2022-07-21,1.78,1.84,1.75,1.84,1476401,1.65078933863479,1.70643392308315,1.62296704641061,1.70643392308315,1591961.92905714,0.0,1.0
2022-07-22,1.77,1.805,1.74,1.77,986222,1.65078933863479,1.68343206566994,1.62280985831894,1.65078933863479,1057441.37010458,0.01,1.0
2022-07-25,1.83,1.86,1.74,1.77,926098,1.70674829926648,1.73472777958232,1.62280985831894,1.65078933863479,992975.555170242,0.0,1.0
2022-07-26,1.82,1.865,1.8,1.82,672707,1.69742180582786,1.73939102630163,1.67876881895063,1.69742180582786,721286.091528014,0.0,1.0
2022-07-27,1.82,1.85,1.765,1.85,1602305,1.69742180582786,1.72540128614371,1.64612609191548,1.72540128614371,1718014.39688571,0.0,1.0
2022-07-28,1.82,1.825,1.755,1.8,2414560,1.69742180582786,1.70208505254717,1.63679959847687,1.67876881895063,2588925.85503032,0.0,1.0
2022-07-29,1.73,1.825,1.72,1.81,3834097,1.61348336488033,1.70208505254717,1.60415687144172,1.68809531238925,4110973.78155613,0.0,1.0
2022-08-01,1.78,1.785,1.72,1.74,1490416,1.6601158320734,1.66477907879271,1.60415687144172,1.62280985831894,1598045.40667901,0.0,1.0
2022-08-02,1.72,1.8,1.71,1.78,1379075,1.60415687144172,1.67876881895063,1.5948303780031,1.6601158320734,1478663.98993022,0.0,1.0
2022-08-03,1.74,1.78,1.695,1.75,2685781,1.62280985831894,1.6601158320734,1.58084063784518,1.63213635175756,2879732.90034176,0.0,1.0
2022-08-04,1.74,1.765,1.57,1.69,3062498,1.62280985831894,1.64612609191548,1.4642594698625,1.57617739112587,3283654.26958893,0.0,1.0
2022-08-05,1.73,1.75,1.715,1.73,2023587,1.61348336488033,1.63213635175756,1.59949362472241,1.61348336488033,2169718.99816249,0.0,1.0
2022-08-08,1.89,1.91,1.74,1.74,2295171,1.76270725989816,1.78136024677539,1.62280985831894,1.62280985831894,2460915.25727909,0.0,1.0
2022-08-09,1.84,1.895,1.815,1.88,3841594,1.71607479270509,1.76737050661747,1.69275855910855,1.75338076645955,4119012.17245765,0.0,1.0
2022-08-10,1.84,1.88,1.82,1.88,4327060,1.71607479270509,1.75338076645955,1.69742180582786,1.75338076645955,4639535.77888621,0.0,1.0
2022-08-11,1.89,1.94,1.86,1.86,2468289,1.76270725989816,1.80933972709124,1.73472777958232,1.73472777958232,2646534.85926502,0.0,1.0
2022-08-12,1.99,2.02,1.89,1.91,2622684,1.85597219428431,1.88395167460015,1.76270725989816,1.78136024677539,2812079.39217677,0.0,1.0
2022-08-15,1.95,2.0,1.93,1.99,932915,1.81866622052985,1.86529868772292,1.80001323365262,1.85597219428431,1000284.84032106,0.0,1.0
2022-08-16,1.89,1.975,1.87,1.95,1636199,1.76270725989816,1.84198245412639,1.74405427302093,1.81866622052985,1754356.02970096,0.0,1.0
2022-08-17,1.88,1.9,1.8409,1.87,680721,1.75338076645955,1.77203375333678,1.71691417711457,1.74405427302093,729878.817242931,0.0,1.0
2022-08-18,1.87,1.94,1.86,1.89,1116261,1.74405427302093,1.80933972709124,1.73472777958232,1.76270725989816,1196871.05056905,0.0,1.0
2022-08-19,1.77,1.92,1.73,1.92,2209159,1.65078933863479,1.79068674021401,1.61348336488033,1.79068674021401,2368691.9575297,0.0,1.0
2022-08-22,1.72,1.77,1.71,1.77,1645913,1.60415687144172,1.65078933863479,1.5948303780031,1.65078933863479,1764771.51979263,0.0,1.0
2022-08-23,1.71,1.76,1.7,1.71,1420875,1.5948303780031,1.64146284519617,1.58550388456449,1.5948303780031,1523482.54931176,0.0,1.0
2022-08-24,1.65,1.72,1.65,1.71,1592671,1.53887141737141,1.60415687144172,1.53887141737141,1.5948303780031,1707684.68394117,0.0,1.0
2022-08-25,1.67,1.69,1.635,1.65,1393636,1.55752440424864,1.57617739112587,1.52488167721349,1.53887141737141,1494276.50292436,0.0,1.0
2022-08-26,1.59,1.66,1.575,1.66,2503343,1.48291245673973,1.54819791081003,1.4689227165818,1.54819791081003,2684120.26071381,0.0,1.0
2022-08-29,1.55,1.6,1.545,1.57,1124397,1.44560648298527,1.49223895017834,1.44094323626596,1.4642594698625,1205594.58643335,0.0,1.0
2022-08-30,1.5,1.57,1.5,1.55,1826362,1.39897401579219,1.4642594698625,1.39897401579219,1.44560648298527,1958251.52509977,0.0,1.0
2022-08-31,1.46,1.53,1.44,1.53,3896254,1.36166804203773,1.42695349610804,1.34301505516051,1.42695349610804,4177619.40824222,0.0,1.0
2022-09-01,1.43,1.47,1.4,1.45,1780432,1.33368856172189,1.37099453547635,1.30570908140605,1.35234154859912,1909004.72049704,0.0,1.0
2022-09-02,1.44,1.47,1.42,1.45,2208048,1.34301505516051,1.37099453547635,1.32436206828328,1.35234154859912,2367500.72739877,0.0,1.0
2022-09-06,1.41,1.47,1.35,1.44,2525435,1.31503557484466,1.37099453547635,1.25907661421297,1.34301505516051,2707807.619897,0.0,1.0
2022-09-07,1.37,1.39,1.33,1.39,3296887,1.2777296010902,1.29638258796743,1.24042362733574,1.29638258796743,3534969.51635634,0.0,1.0
2022-09-08,1.33,1.36,1.3,1.34,2832783,1.24042362733574,1.26840310765159,1.2124441470199,1.24975012077436,3037350.55264329,0.0,1.0
2022-09-09,1.4,1.41,1.3,1.34,1527485,1.30570908140605,1.31503557484466,1.2124441470199,1.24975012077436,1637791.32002144,0.0,1.0
2022-09-12,1.46,1.48,1.405,1.41,1711916,1.36166804203773,1.38032102891496,1.31037232812535,1.31503557484466,1835540.88282755,0.0,1.0
2022-09-13,1.35,1.45,1.34,1.43,2315573,1.25907661421297,1.35234154859912,1.24975012077436,1.33368856172189,2482790.5742289,0.0,1.0
2022-09-14,1.3,1.38,1.28,1.36,2773978,1.2124441470199,1.28705609452882,1.19379116014267,1.26840310765159,2974298.98842244,0.0,1.0
2022-09-15,1.3,1.35,1.28,1.3,2552662,1.2124441470199,1.25907661421297,1.19379116014267,1.2124441470199,2737000.79971233,0.0,1.0
2022-09-16,1.32,1.33,1.26,1.28,3872300,1.23109713389713,1.24042362733574,1.17513817326544,1.19379116014267,4151935.5859593,0.0,1.0
2022-09-19,1.3,1.34,1.27,1.27,2334088,1.2124441470199,1.24975012077436,1.18446466670406,1.18446466670406,2502642.6227205,0.0,1.0
2022-09-20,1.26,1.28,1.235,1.28,2274682,1.17513817326544,1.19379116014267,1.15182193966891,1.19379116014267,2438946.65768177,0.0,1.0
2022-09-21,1.25,1.29,1.25,1.26,1098605,1.16581167982683,1.20311765358129,1.16581167982683,1.17513817326544,1177940.03419487,0.0,1.0
2022-09-22,1.24,1.26,1.21,1.23,1934787,1.15648518638821,1.17513817326544,1.12850570607237,1.1471586929496,2074506.36483523,0.0,1.0
2022-09-23,1.15,1.23,1.11,1.23,1755149,1.07254674544068,1.1471586929496,1.03524077168622,1.1471586929496,1881895.92535725,0.0,1.0
2022-09-26,1.06,1.16,1.05,1.15,1631932,0.98860830449315,1.0818732388793,0.979281811054535,1.07254674544068,1749780.89111529,0.0,1.0
2022-09-27,1.03,1.09,1.03,1.07,1189416,0.960628824177306,1.01658778480899,0.960628824177306,0.997934797931765,1275308.89055842,0.0,1.0
2022-09-28,1.08,1.12,1.03,1.05,2566495,1.00726129137038,1.04456726512484,0.960628824177306,0.979281811054535,2751832.74066746,0.0,1.0
2022-09-29,0.9936,1.085,0.965,1.07,2249363,0.926680388060749,1.01192453808969,0.900006616826311,0.997934797931765,2411799.26282576,0.0,1.0
2022-09-30,0.9901,1.0199,0.9606,0.9948,2624280,0.923416115357234,0.951209065804305,0.895902959713321,0.927799567273383,2813790.64626224,0.0,1.0
2022-10-03,0.9846,1.03,0.9704,1.0,1696172,0.918286543965996,0.960628824177306,0.905042923283163,0.932649343861462,1818659.94027006,0.0,1.0
2022-10-04,1.04,1.07,0.9935,1.02,4028269,0.969955317615921,0.997934797931765,0.926587123126363,0.951302330738692,4319167.78424107,0.0,1.0
2022-10-05,0.9801,1.03,0.963,1.02,1941711,0.914089621918619,0.960628824177306,0.898141318138588,0.951302330738692,2081930.37692034,0.0,1.0
2022-10-06,0.9433,0.9904,0.9318,0.985,1923903,0.879768126064517,0.923695910160392,0.869042658610111,0.91865960370354,2062836.3839666,0.0,1.0
2022-10-07,0.9182,0.9877,0.9059,0.945,1602062,0.856358627533595,0.921177756931966,0.844887040604099,0.881353629949082,1717753.84880126,0.0,1.0
2022-10-10,0.9388,0.9789,0.92,0.92,1477742,0.875571204017141,0.912970442705985,0.858037396352545,0.858037396352545,1584456.16214309,0.0,1.0
2022-10-11,0.9966,1.01,0.9111,0.9273,1248817,0.929478336092333,0.941975837300077,0.849736817192178,0.864845736562734,1338999.49452546,0.0,1.0
2022-10-12,0.9714,1.01,0.9523,0.9894,1288469,0.905975572627025,0.941975837300077,0.888161970159271,0.922763260816531,1381514.93750624,0.0,1.0
2022-10-13,0.9998,1.01,0.9251,0.9585,2730755,0.93246281399269,0.941975837300077,0.862793908006239,0.893944396091212,2927954.66803613,0.0,1.0
2022-10-14,1.01,1.04,0.99,1.02,2826351,0.941975837300077,0.969955317615921,0.923322850422848,0.951302330738692,3030454.07001308,0.0,1.0
2022-10-17,1.07,1.08,1.04,1.06,1562156,0.997934797931765,1.00726129137038,0.969955317615921,0.98860830449315,1674966.06337831,0.0,1.0
2022-10-18,1.1,1.13,1.08,1.08,1201814,1.02591427824761,1.05389375856345,1.00726129137038,1.00726129137038,1288602.2039367,0.0,1.0
2022-10-19,1.06,1.11,1.04,1.07,836250,0.98860830449315,1.03524077168622,0.969955317615921,0.997934797931765,896639.241215419,0.0,1.0
2022-10-20,1.07,1.09,1.035,1.06,865843,0.997934797931765,1.01658778480899,0.965292070896613,0.98860830449315,928369.280157467,0.0,1.0
2022-10-21,1.07,1.09,1.05,1.08,1129667,1.00726129137038,1.02608860522777,0.988433977512989,1.01667494829907,1200029.92307537,0.01,1.0
2022-10-24,1.13,1.13,1.06,1.12,1356341,1.06374323294255,1.06374323294255,0.997847634441684,1.05432957601386,1440822.63701956,0.0,1.0
2022-10-25,1.24,1.27,1.14,1.15,1729726,1.1672934591582,1.19553442994428,1.07315688987125,1.08257054679994,1837464.45520801,0.0,1.0
2022-10-26,1.2,1.26,1.19,1.25,1147703,1.12963883144342,1.18612077301559,1.12022517451472,1.17670711608689,1219189.32110381,0.0,1.0
2022-10-27,1.2,1.235,1.175,1.19,844893,1.12963883144342,1.16258663069385,1.10610468912168,1.12022517451472,897518.367622423,0.0,1.0
2022-10-28,1.3,1.32,1.2,1.2,1853345,1.22377540073037,1.24260271458776,1.12963883144342,1.12963883144342,1968783.24124023,0.0,1.0
2022-10-31,1.36,1.37,1.29,1.3,2150052,1.28025734230254,1.28967099923123,1.21436174380167,1.22377540073037,2283971.06064712,0.0,1.0
2022-11-01,1.36,1.4,1.33,1.3727,1610424,1.28025734230254,1.31791197001732,1.25201637151645,1.29221268660198,1710731.5596886,0.0,1.0
2022-11-02,1.35,1.395,1.31,1.36,1169273,1.27084368537384,1.31320514155297,1.23318905765906,1.28025734230254,1242102.83937135,0.0,1.0
2022-11-03,1.18,1.335,1.13,1.29,1636882,1.11081151758603,1.2567231999808,1.06374323294255,1.21436174380167,1738837.53401972,0.0,1.0
2022-11-04,1.2,1.26,1.18,1.18,1457403,1.12963883144342,1.18612077301559,1.11081151758603,1.11081151758603,1548179.42807908,0.0,1.0
2022-11-07,1.28,1.28,1.18,1.2,1417517,1.20494808687298,1.20494808687298,1.11081151758603,1.12963883144342,1505809.07158307,0.0,1.0
2022-11-08,1.26,1.305,1.23,1.28,2204340,1.18612077301559,1.22848222919472,1.1578798022295,1.20494808687298,2341640.46628959,0.0,1.0
2022-11-09,1.17,1.27,1.16,1.27,1063763,1.10139786065733,1.19553442994428,1.09198420372864,1.19553442994428,1130020.99827687,0.0,1.0
2022-11-10,1.33,1.34,1.22,1.22,2465235,1.25201637151645,1.26143002844515,1.14846614530081,1.14846614530081,2618785.6841111,0.0,1.0
2022-11-11,1.24,1.33,1.22,1.32,2103193,1.1672934591582,1.25201637151645,1.14846614530081,1.24260271458776,2234193.38088362,0.0,1.0
2022-11-14,1.16,1.25,1.16,1.24,1721530,1.09198420372864,1.17670711608689,1.09198420372864,1.1672934591582,1828757.9556382,0.0,1.0
2022-11-15,1.18,1.217,1.15,1.19,1299557,1.11081151758603,1.1456420482222,1.08257054679994,1.12022517451472,1380501.76445099,0.0,1.0
2022-11-16,1.07,1.175,1.06,1.15,1645358,1.00726129137038,1.10610468912168,0.997847634441684,1.08257054679994,1747841.47378958,0.0,1.0
2022-11-17,1.07,1.09,1.04,1.08,1424531,1.00726129137038,1.02608860522777,0.979020320584294,1.01667494829907,1513259.94859413,0.0,1.0
2022-11-18,1.07,1.13,1.05,1.13,1279892,1.00726129137038,1.06374323294255,0.988433977512989,1.06374323294255,1359611.90183017,0.0,1.0
2022-11-21,1.04,1.09,1.03,1.07,1012468,0.979020320584294,1.02608860522777,0.969606663655599,1.00726129137038,1075531.01591556,0.0,1.0
2022-11-22,1.05,1.06,1.02,1.02,1124031,0.988433977512989,0.997847634441684,0.960193006726904,0.960193006726904,1194042.8767631,0.0,1.0
2022-11-23,1.04,1.07,1.02,1.05,1432829,0.979020320584294,1.00726129137038,0.960193006726904,0.988433977512989,1522074.80137967,0.0,1.0
2022-11-25,1.03,1.05,1.03,1.04,706924,0.969606663655599,0.988433977512989,0.969606663655599,0.979020320584294,750955.771338046,0.0,1.0
2022-11-28,0.9767,1.07,0.9601,1.04,2443550,0.919431872225654,1.00726129137038,0.90380520172402,0.979020320584294,2595750.00290425,0.0,1.0
2022-11-29,1.01,1.05,0.97,0.97,1523594,0.950779349798209,0.988433977512989,0.913124722083428,0.913124722083428,1618493.22908264,0.0,1.0
2022-11-30,0.99,1.02,0.9678,1.01,7890593,0.931952035940818,0.960193006726904,0.911053717559115,0.950779349798209,8382069.85847077,0.0,1.0
2022-12-01,1.01,1.05,0.9901,1.0,2260961,0.950779349798209,0.988433977512989,0.932046172510105,0.941365692869513,2401788.18617028,0.0,1.0
2022-12-02,0.9949,1.01,0.97,1.0,1605313,0.936564727835879,0.950779349798209,0.913124722083428,0.941365692869513,1705302.2137514,0.0,1.0
2022-12-05,0.8451,0.93,0.7204,0.9,16021934,0.795548147044026,0.875470094368648,0.678159845143197,0.847229123582562,17019883.0500836,0.0,1.0
2022-12-06,0.811,0.8757,0.7803,0.8757,8766018,0.763447576917175,0.824353937245833,0.734547650146081,0.824353937245833,9312021.95533495,0.0,1.0
2022-12-07,0.7962,0.8291,0.7701,0.82,8821581,0.749515364662707,0.780486295958114,0.724945720078812,0.771919868153001,9371045.77617403,0.0,1.0
2022-12-08,0.795,0.83,0.7722,0.82,4591622,0.748385725831263,0.781333525081696,0.726922588033838,0.771919868153001,4877617.73642251,0.0,1.0
2022-12-09,0.7687,0.8148,0.7576,0.81,6736971,0.723627808108795,0.76702476655008,0.713178648917943,0.762506211224306,7156592.86399535,0.0,1.0
2022-12-12,0.7661,0.79,0.72505,0.788,5258687,0.721180257307334,0.743678897366916,0.682537195615041,0.741796165981177,5586231.83299811,0.0,1.0
2022-12-13,0.7796,0.8431,0.7662,0.79,5046784,0.733888694161073,0.793665415658287,0.721274393876621,0.743678897366916,5361130.15189258,0.0,1.0
2022-12-14,0.7567,0.7955,0.73,0.76,7061735,0.712331419794361,0.748856408677698,0.687196955794745,0.71543792658083,7501585.2537329,0.0,1.0
2022-12-15,0.7364,0.7744,0.72,0.77,5885351,0.69322169622911,0.728993592558151,0.67778329886605,0.724851583509525,6251928.49556691,0.0,1.0
2022-12-16,0.7104,0.768,0.7022,0.7223,52828185,0.668746188214502,0.722968852123786,0.661026989532972,0.67994843995965,56118663.9795283,0.0,1.0
2022-12-19,0.6367,0.7247,0.6354,0.7247,10774701,0.599367536650019,0.682207717622536,0.598143761249289,0.682207717622536,11445818.64584,0.0,1.0
2022-12-20,0.647,0.6784,0.62,0.6501,6411383,0.609063603286575,0.638622486042678,0.583646729579098,0.611981836934471,6810725.15024053,0.0,1.0
2022-12-21,0.64,0.6689,0.64,0.65,2565238,0.602474043436489,0.629679511960418,0.602474043436489,0.611887700365184,2725017.5138426,0.0,1.0
2022-12-22,0.6283,0.654,0.61,0.6466,3204156,0.591460064829915,0.615653163136662,0.574233072650403,0.608687057009427,3403731.43430896,0.0,1.0
2022-12-23,0.6564,0.6599,0.6258,0.6261,2861612,0.617912440799549,0.621207220724592,0.589106650597742,0.589389060305602,3039851.59186873,0.0,1.0
2022-12-27,0.65,0.6601,0.625,0.66,1812438,0.611887700365184,0.621395493863166,0.588353558043446,0.621301357293879,1925328.29030049,0.0,1.0
2022-12-28,0.6375,0.6633,0.6229,0.635,1932702,0.600120629204315,0.624407864080348,0.58637669008842,0.597767214972141,2053083.10536435,0.0,1.0
2022-12-29,0.644,0.6624,0.6355,0.65,1832282,0.606239506207967,0.623560634956766,0.598237897818576,0.611887700365184,1946408.30219206,0.0,1.0
2022-12-30,0.6468,0.657,0.63,0.63,2185775,0.608875330148001,0.61847726021527,0.593060386507793,0.593060386507793,2321919.11874037,0.0,1.0
2023-01-03,0.6575,0.7049,0.6518,0.68,2041068,0.618947943061705,0.66356867690372,0.613582158612349,0.640128671151269,2168198.83649926,0.0,1.0
2023-01-04,0.7123,0.7209,0.66,0.66,2981914,0.670534783030954,0.678630527989632,0.621301357293879,0.621301357293879,3167646.77381688,0.0,1.0
2023-01-05,0.6785,0.7138,0.6715,0.7138,4301254,0.638716622611965,0.671946831570259,0.632127062761878,0.671946831570259,4569163.75068728,0.0,1.0
2023-01-06,0.7613,0.77,0.6821,0.71,3594596,0.716661701981561,0.724851583509525,0.642105539106295,0.668369641937354,3818490.54753928,0.0,1.0
2023-01-09,0.8,0.8299,0.76,0.78,4012765,0.753092554295611,0.781239388512409,0.71543792658083,0.734265240438221,4262705.80115163,0.0,1.0
2023-01-10,0.8361,0.8498,0.7871,0.8074,3549298,0.7870758558082,0.799972565800513,0.740948936857594,0.760058660422845,3770371.09689102,0.0,1.0
2023-01-11,0.8443,0.87,0.7486,0.84,2509032,0.79479505448973,0.818988152796477,0.704706357682118,0.790747182010391,2665310.64282984,0.0,1.0
2023-01-12,0.8214,0.8594,0.8017,0.8556,2040624,0.773237780123018,0.80900967645206,0.754692875973489,0.805432486819156,2167727.18132491,0.0,1.0
2023-01-13,0.7449,0.81,0.741,0.8047,4145176,0.701223304618501,0.762506211224306,0.697551978416309,0.757516973052097,4403364.20946517,0.0,1.0
2023-01-17,0.7237,0.7581,0.701,0.75,4213391,0.681266351929667,0.713649331764378,0.659897350701529,0.706024269652135,4475828.07820046,0.0,1.0
2023-01-18,0.7471,0.7677,0.72345,0.7291,3735377,0.703294309142814,0.722686442415926,0.68103101050645,0.686349726671162,3968040.29326122,0.0,1.0
2023-01-19,0.7282,0.7547,0.7162,0.7527,2859735,0.68550249754758,0.710448688408622,0.674206109233146,0.708565957022883,3037857.68024202,0.0,1.0
2023-01-20,0.7619,0.7788,0.71,0.7431,2993783,0.726640178325977,0.742758066518272,0.677142048315322,0.708710219863544,3139054.70098674,0.01,1.0
2023-01-23,0.7773,0.81,0.7619,0.81,3420148,0.741327484726056,0.772514167796354,0.726640178325977,0.772514167796354,3586108.83202637,0.0,1.0
2023-01-24,0.7268,0.7699,0.726,0.7519,2247136,0.693164564388136,0.73426994788446,0.692401587432287,0.717102966377874,2356177.05911101,0.0,1.0
2023-01-25,0.718,0.736,0.7011,0.73,2561866,0.684771817873805,0.70193879938039,0.66865392968151,0.696216472211528,2686179.16214972,0.0,1.0
2023-01-26,0.7409,0.7565,0.713,0.73,2074886,0.706612033234961,0.721490083874002,0.680003211899753,0.696216472211528,2175568.72101671,0.0,1.0
2023-01-27,0.7637,0.776,0.7311,0.7362,2377416,0.728356876476636,0.740087647172803,0.69726556552582,0.702129543619352,2492778.82565339,0.0,1.0
2023-01-30,0.792,0.7999,0.75,0.7564,3115468,0.755347186289768,0.762881583728769,0.715290896107735,0.721394711754521,3266644.39980244,0.0,1.0
2023-01-31,0.7914,0.8,0.7705,0.8,1596804,0.754774953572882,0.762976955848251,0.734842180601346,0.762976955848251,1674288.0505215,0.0,1.0
2023-02-01,0.7337,0.8,0.7201,0.7859,3040409,0.699745240632327,0.762976955848251,0.686774632382906,0.749529487001425,3187943.20242061,0.0,1.0
2023-02-02,0.7264,0.7899,0.7206,0.7375,3691576,0.692783075910211,0.753344371780666,0.687251492980312,0.703369381172606,3870707.72893353,0.0,1.0
2023-02-03,0.745,0.7592,0.7241,0.75,3239511,0.710522290133683,0.72406513109999,0.690589517162148,0.715290896107735,3396706.5192929,0.0,1.0
2023-02-06,0.7174,0.7699,0.711,0.75,4360216,0.684199585156919,0.73426994788446,0.678095769510133,0.715290896107735,4571793.12332175,0.0,1.0
2023-02-07,0.7113,0.734899,0.6801,0.7316,2465310,0.678381885868576,0.700888752344904,0.648625784590494,0.697742426123225,2584937.83446883,0.0,1.0
2023-02-08,0.6984,0.7112,0.695,0.7,2920432,0.666078882455523,0.678286513749095,0.662836230393168,0.667604836367219,3062144.38338119,0.0,1.0
2023-02-09,0.6672,0.7188,0.6625,0.7048,2683242,0.636322781177441,0.685534794829653,0.631840291561832,0.672182698102309,2813444.86690754,0.0,1.0
2023-02-10,0.6694,0.691,0.65,0.69,3112124,0.638420967806024,0.659021345613926,0.619918776626703,0.658067624419116,3263138.13401093,0.0,1.0
2023-02-13,0.6875,0.6997,0.6761,0.6764,1222709,0.65568332143209,0.667318720008776,0.644810899811253,0.645097016169696,1282040.29296338,0.0,1.0
2023-02-14,0.649,0.6999,0.641,0.6881,2432240,0.618965055431893,0.667509464247738,0.611335285873411,0.656255554148976,2550263.13060365,0.0,1.0
2023-02-15,0.698,0.7091,0.649,0.6592,4167399,0.665697393977598,0.676283699239993,0.618965055431893,0.628693011618958,4369619.78267544,0.0,1.0
2023-02-16,0.8024,0.8151,0.72,0.7305,5840198,0.765265886715795,0.777378145889886,0.686679260263425,0.696693332808934,6123590.44947257,0.0,1.0
2023-02-17,0.8625,0.8849,0.776,0.8124,6052397,0.822584530523895,0.843947885287646,0.740087647172803,0.774803098663898,6346086.29118678,0.0,1.0
2023-02-21,0.7923,0.8734,0.7895,0.8614,5521057,0.755633302648211,0.832980091547327,0.752962883302742,0.821535437209604,5788963.3050444,0.0,1.0
2023-02-22,0.8195,0.835899,0.77,0.7702,5494700,0.781574519147052,0.797214593020746,0.734365320003941,0.734556064242903,5761327.3458737,0.0,1.0
2023-02-23,0.8264,0.837,0.801,0.8165,3348084,0.788155195391243,0.798264640056232,0.763930677043061,0.778713355562621,3510547.96539979,0.0,1.0
2023-02-24,0.9099,0.9398,0.8265,0.84,8129560,0.867790915157904,0.896307178882732,0.788250567510724,0.801125803640663,8524042.50239704,0.0,1.0
2023-02-27,1.04,1.08,0.9468,0.95,6606209,0.991870042602726,1.03001889039514,0.902983227246404,0.906035135069797,6926771.71897592,0.0,1.0
2023-02-28,0.98,1.05,0.9773,1.02,4278839,0.934646770914107,1.00140725455083,0.932071723688119,0.972795618706519,4486467.34840681,0.0,1.0
2023-03-01,0.93,0.9753,0.9101,0.9584,3139270,0.886960711173591,0.930164281298498,0.867981659396866,0.914046393106204,3291601.37897992,0.0,1.0
2023-03-02,1.48,1.74,1.095,1.13,30966341,1.41150736831926,1.65947487896994,1.04432470831729,1.07770495013565,32468965.9499064,0.0,1.0
2023-03-03,1.65,1.69,1.4,1.48,7557283,1.57363997143702,1.61178881922943,1.33520967273444,1.41150736831926,7923996.07046907,0.0,1.0
2023-03-06,1.79,1.81,1.53,1.62,8229838,1.70716093871046,1.72623536260667,1.45919342805978,1.54502833559271,8629186.43811502,0.0,1.0
2023-03-07,1.85,1.94,1.73,1.81,6078559,1.76438421039908,1.85021911793201,1.64993766702184,1.72623536260667,6373517.78808792,0.0,1.0
2023-03-08,1.89,1.99,1.81,1.82,4095067,1.80253305819149,1.89790517767252,1.72623536260667,1.73577257455477,4293777.91149381,0.0,1.0
2023-03-09,1.76,1.8781,1.7,1.87,4572025,1.67854930286615,1.79118377597325,1.62132603117753,1.78345863429529,4793880.04049689,0.0,1.0
2023-03-10,1.5,1.67,1.49,1.66,4254350,1.43058179221547,1.59271439533322,1.42104458026737,1.58317718338512,4460790.03292587,0.0,1.0
2023-03-13,1.47,1.51,1.375,1.4,2456672,1.40197015637116,1.44011900416357,1.31136664286418,1.33520967273444,2575880.68019041,0.0,1.0
2023-03-14,1.58,1.62,1.465,1.52,2845409,1.50687948780029,1.54502833559271,1.39720155039711,1.44965621611168,2983480.9328799,0.0,1.0
2023-03-15,1.53,1.57,1.43,1.51,2557305,1.45919342805978,1.49734227585219,1.36382130857875,1.44011900416357,2681396.84209139,0.0,1.0
2023-03-16,1.56,1.6,1.48,1.52,2476583,1.48780506390409,1.5259539116965,1.41150736831926,1.44965621611168,2596757.8506972,0.0,1.0
2023-03-17,1.6,1.6,1.39,1.55,29027451,1.5259539116965,1.5259539116965,1.32567246078634,1.47826785195599,30435992.3612407,0.0,1.0
2023-03-20,1.57,1.6299,1.53,1.61,2721285,1.49734227585219,1.55447017542133,1.45919342805978,1.5354911236446,2853333.88290825,0.0,1.0
2023-03-21,1.45,1.58,1.43,1.58,3188423,1.38289573247495,1.50687948780029,1.36382130857875,1.50687948780029,3343139.50172216,0.0,1.0
2023-03-22,1.33,1.48,1.33,1.48,4412511,1.26844918909772,1.41150736831926,1.26844918909772,1.41150736831926,4626625.70991473,0.0,1.0
2023-03-23,1.32,1.35,1.2825,1.33,2510448,1.25891197714961,1.28752361299392,1.22314743234423,1.26844918909772,2632266.13150745,0.0,1.0
2023-03-24,1.32,1.33,1.24,1.28,2604969,1.25891197714961,1.26844918909772,1.18261428156479,1.2207631293572,2731373.7119139,0.0,1.0
2023-03-27,1.31,1.37,1.26,1.32,2425892,1.24937476520151,1.30659803689013,1.20168870546099,1.25891197714961,2543607.09733675,0.0,1.0
2023-03-28,1.28,1.35,1.27,1.31,1688280,1.2207631293572,1.28752361299392,1.2112259174091,1.24937476520151,1770202.87394974,0.0,1.0
2023-03-29,1.35,1.37,1.29,1.3,1945303,1.28752361299392,1.30659803689013,1.2303003413053,1.23983755325341,2039697.77602238,0.0,1.0
2023-03-30,1.36,1.4,1.35,1.35,1098900,1.29706082494203,1.33520967273444,1.28752361299392,1.28752361299392,1152223.52819637,0.0,1.0
2023-03-31,1.35,1.4,1.33,1.4,2156013,1.28752361299392,1.33520967273444,1.26844918909772,1.33520967273444,2260632.36481687,0.0,1.0
2023-04-03,1.31,1.365,1.29,1.34,1051791,1.24937476520151,1.30182943091608,1.2303003413053,1.27798640104582,1102828.58944871,0.0,1.0
2023-04-04,1.25,1.32,1.245,1.29,845240,1.19215149351289,1.25891197714961,1.18738288753884,1.2303003413053,886254.813879975,0.0,1.0
2023-04-05,1.22,1.26,1.195,1.25,1115207,1.16353985766858,1.20168870546099,1.13969682779832,1.19215149351289,1169321.81655228,0.0,1.0
2023-04-06,1.26,1.27,1.2,1.22,448639,1.20168870546099,1.2112259174091,1.14446543377238,1.16353985766858,470408.964843475,0.0,1.0
2023-04-10,1.24,1.28,1.2,1.27,1299579,1.18261428156479,1.2207631293572,1.14446543377238,1.2112259174091,1362640.36814079,0.0,1.0
2023-04-11,1.2,1.36,1.16,1.29,22608192,1.14446543377238,1.29706082494203,1.10631658597996,1.2303003413053,23705242.2899089,0.0,1.0
2023-04-12,1.16,1.22,1.11,1.22,9128802,1.10631658597996,1.16353985766858,1.05863052623945,1.16353985766858,9571772.18004017,0.0,1.0
2023-04-13,1.1,1.19,1.08,1.19,10809385,1.04909331429134,1.13492822182427,1.03001889039514,1.13492822182427,11333904.5612276,0.0,1.0
2023-04-14,1.07,1.12,1.06,1.11,3786673,1.02048167844703,1.06816773818755,1.01094446649893,1.05863052623945,3970419.25942849,0.0,1.0
2023-04-17,1.07,1.08,1.03,1.08,2524668,1.02048167844703,1.03001889039514,0.982332830654623,1.03001889039514,2647176.14931704,0.0,1.0
2023-04-18,0.99,1.08,0.9828,1.07,5437005,0.94418398286221,1.03001889039514,0.937317190259576,1.02048167844703,5700832.72720113,0.0,1.0
2023-04-19,1.0,1.025,0.9701,0.9701,4750323,0.953721194810313,0.977564224680571,0.925204931085485,0.925204931085485,4980829.85452032,0.0,1.0
2023-04-20,0.9861,1.01,0.97,0.98,2347258,0.94046447020245,0.963258406758416,0.925109558966004,0.934646770914107,2461157.42501334,0.0,1.0
2023-04-21,0.9624,0.9849,0.944,0.9792,3074086,0.927398489833549,0.94908018769437,0.909667679138476,0.943587490902962,3190106.94844996,0.01,1.0
2023-04-24,0.9471,0.9745,0.9391,0.962,1278512,0.91265493528819,0.93905842512759,0.904945887159898,0.927013037427134,1326765.09859407,0.0,1.0
2023-04-25,0.9022,0.9308,0.9,0.9201,1322714,0.86938790266815,0.896947749726794,0.86726791443287,0.886636897855204,1372635.35314628,0.0,1.0
2023-04-26,0.9026,0.909,0.89,0.9051,1355823,0.869773355074564,0.875940593577198,0.857631604272504,0.872182432614656,1406993.9400421,0.0,1.0
2023-04-27,0.9081,0.912,0.878,0.9,2862616,0.875073325662765,0.878831486625308,0.846068032080066,0.86726791443287,2970655.73062823,0.0,1.0
2023-04-28,0.9134,0.962,0.9049,0.9049,854888,0.880180570047759,0.927013037427134,0.871989706411449,0.871989706411449,887152.847690822,0.0,1.0
2023-05-01,0.87,0.923,0.8544,0.9112,1256660,0.838358983951774,0.88943142780171,0.823326340101604,0.878060581812479,1304088.36897833,0.0,1.0
2023-05-02,0.83,0.8675,0.8181,0.8635,1141248,0.799813743310313,0.835949906411683,0.788346534219478,0.832095382347537,1184320.53452786,0.0,1.0
2023-05-03,0.83,0.8692,0.8201,0.8256,1397957,0.799813743310313,0.837588079138945,0.790273796251551,0.795573766839752,1450718.14494918,0.0,1.0
2023-05-04,0.8565,0.8565,0.8,0.8257,1193303,0.825349965235281,0.825349965235281,0.770904812829217,0.795670129941356,1238340.17392688,0.0,1.0
2023-05-05,0.8812,0.8899,0.8391,0.86,924172,0.849151651331383,0.857535241170901,0.808582785556245,0.828722673791409,959051.737252274,0.0,1.0
2023-05-08,0.8668,0.8969,0.843,0.8969,1599918,0.835275364700457,0.864280658283156,0.812340946518788,0.864280658283156,1660301.47782143,0.0,1.0
2023-05-09,0.8861,0.89,0.8317,0.87,5215091,0.853873443309962,0.857631604272504,0.801451916037575,0.838358983951774,5411916.9196629,0.0,1.0
2023-05-10,0.8816,0.8999,0.857,0.89,2825848,0.849537103737798,0.867171551331266,0.825831780743299,0.857631604272504,2932500.04718912,0.0,1.0
2023-05-11,0.88,0.882,0.84,0.88,1842005,0.847995294112139,0.849922556144212,0.809450053470678,0.847995294112139,1911525.2304521,0.0,1.0
2023-05-12,0.8765,0.8849,0.8482,0.87,2122318,0.844622585556011,0.852717086090718,0.817351827802178,0.838358983951774,2202417.69378619,0.0,1.0
2023-05-15,0.875,0.8804,0.847,0.88,2500276,0.843177139031956,0.848380746518554,0.816195470582934,0.847995294112139,2594640.43642327,0.0,1.0
2023-05-16,0.8776,0.8796,0.857,0.875,2759130,0.845682579673651,0.847609841705725,0.825831780743299,0.843177139031956,2863264.00259353,0.0,1.0
2023-05-17,0.9563,0.961,0.8749,0.88,4812453,0.921520340635726,0.926049406411097,0.843080775930353,0.847995294112139,4994082.71414295,0.0,1.0
2023-05-18,0.9958,1.01,0.95,0.966,5115587,0.959583765769168,0.973267326196887,0.915449465234696,0.93086756149128,5308657.47871083,0.0,1.0
2023-05-19,1.0,1.03,0.9808,1.03,5511036,0.963631016036522,0.992539946517617,0.945129300528621,0.992539946517617,5719031.35981162,0.0,1.0
2023-05-22,1.05,1.07,1.01,1.05,3033981,1.01181256683835,1.03108518715908,0.973267326196887,1.01181256683835,3148488.32126529,0.0,1.0
2023-05-23,1.16,1.34,1.07,1.08,5436908,1.11781197860237,1.29126556148894,1.03108518715908,1.04072149731944,5642105.64990149,0.0,1.0
2023-05-24,1.13,1.16,1.07,1.16,3207422,1.08890304812127,1.11781197860237,1.03108518715908,1.11781197860237,3328475.26348035,0.0,1.0
2023-05-25,1.15,1.16,1.06,1.13,2261987,1.108175668442,1.11781197860237,1.02144887699871,1.08890304812127,2347358.02641939,0.0,1.0
2023-05-26,1.14,1.2,1.1,1.2,2142581,1.09853935828163,1.15635721924383,1.05999411764017,1.15635721924383,2223445.45198699,0.0,1.0
2023-05-30,1.26,1.27,1.14,1.16,3052221,1.21417508020602,1.22381139036638,1.09853935828163,1.11781197860237,3167416.72819331,0.0,1.0
2023-05-31,1.36,1.42,1.26,1.27,5790732,1.31053818180967,1.36835604277186,1.21417508020602,1.22381139036638,6009283.53657364,0.0,1.0
2023-06-01,1.46,1.505,1.39,1.4,6459844,1.40690128341332,1.45026467913497,1.33944711229077,1.34908342245113,6703648.89931602,0.0,1.0
2023-06-02,1.69,1.72,1.595,1.63,10024455,1.62853641710172,1.65744534758282,1.53699147057825,1.57071855613953,10402794.0499791,0.0,1.0
2023-06-05,1.74,1.8,1.67,1.685,8801360,1.67671796790355,1.73453582886574,1.60926379678099,1.62371826202154,9133537.47806974,0.0,1.0
2023-06-06,1.98,1.99,1.68,1.72,6953989,1.90798941175231,1.91762572191268,1.61890010694136,1.65744534758282,7216443.72614969,0.0,1.0
2023-06-07,2.32,2.43,2.12,2.14,14049556,2.23562395720473,2.34162336896875,2.04289775399743,2.06217037431816,14579808.833662,0.0,1.0
2023-06-08,2.62,2.65,2.02,2.17,7208872,2.52471326201569,2.55362219249678,1.94653465239377,2.09107930479925,7480946.42039498,0.0,1.0
2023-06-09,2.66,2.755,2.38,2.67,6957730,2.56325850265715,2.65480344918062,2.29344181816692,2.57289481281751,7220325.91750481,0.0,1.0
2023-06-12,2.98,3.01,2.725,2.74,8054442,2.87162042778883,2.90052935826993,2.62589451869952,2.64034898394007,8358429.59178345,0.0,1.0
2023-06-13,3.1,3.14,2.9,3.03,6847904,2.98725614971322,3.02580139035468,2.79452994650591,2.91980197859066,7106354.90767605,0.0,1.0
2023-06-14,3.05,3.2996,2.92,3.02,7609325,2.93907459891139,3.17959690051411,2.81380256682664,2.9101656684303,7896513.16050168,0.0,1.0
2023-06-15,2.87,3.11,2.71,3.07,5035169,2.76562101602482,2.99689245987358,2.61144005345897,2.95834721923212,5225204.37408706,0.0,1.0
2023-06-16,2.57,2.9099,2.42,2.9,5555996,2.47653171121386,2.80406989356467,2.33198705880838,2.79452994650591,5765688.22250262,0.0,1.0
2023-06-20,2.22,2.54,2.21,2.53,3078230,2.13926085560108,2.44762278073277,2.12962454544071,2.4379864705724,3194407.34967308,0.0,1.0
2023-06-21,1.95,2.17,1.775,2.16,5203493,1.87908048127122,2.09107930479925,1.71044505346483,2.08144299463889,5399881.19249451,0.0,1.0
2023-06-22,1.94,1.96,1.8305,1.94,1314801,1.86944417111085,1.88871679143158,1.76392657485485,1.86944417111085,1364423.703803,0.0,1.0
2023-06-23,1.98,2.03,1.74,1.89,6256666,1.90798941175231,1.95617096255414,1.67671796790355,1.82126262030903,6492802.63490697,0.0,1.0
2023-06-26,1.9,1.92,1.6544,1.8,2792039,1.83089893046939,1.85017155079012,1.59423115293082,1.73453582886574,2897415.04116777,0.0,1.0
2023-06-27,1.75,1.87,1.71,1.87,2564215,1.68635427806391,1.8019899999883,1.64780903742245,1.8019899999883,2660992.59709052,0.0,1.0
2023-06-28,1.98,1.98,1.7,1.72,2663643,1.90798941175231,1.90798941175231,1.63817272726209,1.65744534758282,2764173.16968039,0.0,1.0
2023-06-29,2.0,2.0,1.8391,1.87,2316227,1.92726203207304,1.92726203207304,1.77221380159277,1.8019899999883,2403645.13123166,0.0,1.0
2023-06-30,2.25,2.28,1.9611,2.0,4144044,2.16816978608217,2.19707871656327,1.88977678554922,1.92726203207304,4300446.88375094,0.0,1.0
2023-07-03,2.32,2.53,2.23,2.23,2690026,2.23562395720473,2.4379864705724,2.14889716576144,2.14889716576144,2791551.9065215,0.0,1.0
2023-07-05,2.33,2.57,2.2,2.43,3844798,2.2452602673651,2.47653171121386,2.11998823528035,2.34162336896875,3989906.85855453,0.0,1.0
2023-07-06,2.3,2.4,2.12,2.3,1712757,2.216351336884,2.31271443848765,2.04289775399743,2.216351336884,1777399.20311478,0.0,1.0
2023-07-07,2.44,2.48,2.2,2.24,3011122,2.35125967912911,2.38980491977057,2.11998823528035,2.15853347592181,3124766.58585041,0.0,1.0
2023-07-10,2.5,2.56,2.285,2.35,2420925,2.4090775400913,2.4668954010535,2.20189687164345,2.26453288768583,2512294.60209514,0.0,1.0
2023-07-11,2.52,2.645,2.375,2.5,1776228,2.42835016041203,2.5488040374166,2.28862366308674,2.4090775400913,1843265.70070954,0.0,1.0
2023-07-12,2.51,2.58,2.4514,2.54,1695868,2.41871385025167,2.48616802137423,2.36224507271193,2.44762278073277,1759872.78509903,0.0,1.0
2023-07-13,2.5,2.57,2.4514,2.51,1252149,2.4090775400913,2.47653171121386,2.36224507271193,2.41871385025167,1299407.11658512,0.0,1.0
2023-07-14,2.57,2.65,2.42,2.49,1215072,2.47653171121386,2.55362219249678,2.33198705880838,2.39944122993094,1260930.77098916,0.0,1.0
2023-07-17,2.68,2.72,2.48,2.53,1378285,2.58253112297788,2.62107636361934,2.38980491977057,2.4379864705724,1430303.69203866,0.0,1.0
2023-07-18,2.69,2.9,2.63,2.73,1997642,2.59216743313824,2.79452994650591,2.53434957217605,2.6307126737797,2073036.22108018,0.0,1.0
2023-07-19,2.74,2.85,2.72,2.72,1196050,2.64034898394007,2.74634839570409,2.62107636361934,2.62107636361934,1241190.85012377,0.0,1.0
2023-07-20,2.65,2.75,2.58,2.75,1377714,2.55362219249678,2.64998529410043,2.48616802137423,2.64998529410043,1429711.14158055,0.0,1.0
2023-07-21,2.485,2.74,2.42,2.65,2622403,2.40425938501112,2.65097413075673,2.34137131256616,2.56389833814063,2710469.38430475,0.01,1.0
2023-07-24,2.48,2.6,2.45,2.5,1281432,2.39942184097689,2.51552289779836,2.37039657677153,2.4187720171138,1324465.46319098,0.0,1.0
2023-07-25,2.36,2.51,2.35,2.51,1246716,2.28332078415543,2.42844710518226,2.27364569608698,2.42844710518226,1288583.61926938,0.0,1.0
2023-07-26,2.4,2.43,2.3,2.38,1069075,2.32202113642925,2.35104640063462,2.2252702557447,2.30267096029234,1104977.02184813,0.0,1.0
2023-07-27,2.175,2.41,2.105,2.41,1391791,2.10433165488901,2.33169622449771,2.03660603840982,2.33169622449771,1438530.57476326,0.0,1.0
2023-07-28,2.08,2.22,2.07,2.16,1333555,2.01241831823868,2.14786955119706,2.00274323017023,2.08981902278633,1378338.87460719,0.0,1.0
2023-07-31,2.09,2.17,2.04,2.05,932531,2.02209340630714,2.09949411085478,1.97371796596486,1.98339305403332,963847.557150861,0.0,1.0
2023-08-01,2.12,2.2,2.05,2.1,982087,2.05111867051251,2.12851937506015,1.98339305403332,2.0317684943756,1015067.7627442,0.0,1.0
2023-08-02,2.34,2.41,1.99,2.11,1759529,2.26397060801852,2.33169622449771,1.92534252562259,2.04144358244405,1818618.07101973,0.0,1.0
2023-08-03,2.5,2.59,2.24,2.29,2379318,2.4187720171138,2.5058478097299,2.16721972733397,2.21559516767624,2459221.02534401,0.0,1.0
2023-08-04,2.7,2.71,2.4503,2.5,1287335,2.61227377848291,2.62194886655136,2.37068682941358,2.4187720171138,1330566.69964302,0.0,1.0
2023-08-07,2.97,3.18,2.69,2.69,5241458,2.8735011563312,3.07667800576876,2.60259869041445,2.60259869041445,5417478.33499244,0.0,1.0
2023-08-08,3.26,3.3,2.93,2.95,4702240,3.1540787103164,3.19277906259022,2.83480080405738,2.85415098019429,4860152.14200607,0.0,1.0
2023-08-09,3.09,3.29,2.96,3.26,2495692,2.98960221315266,3.18310397452177,2.86382606826274,3.1540787103164,2579503.1345885,0.0,1.0
2023-08-10,3.07,3.15,2.985,3.095,1720504,2.97025203701575,3.04765274156339,2.88801378843388,2.99443975718689,1778282.52086878,0.0,1.0
2023-08-11,2.85,3.04,2.755,3.04,1637162,2.75740009950974,2.94122677281039,2.66548676285941,2.94122677281039,1692141.70291413,0.0,1.0
2023-08-14,2.98,3.04,2.781,2.85,609431,2.88317624439965,2.94122677281039,2.6906419918374,2.75740009950974,629897.108623742,0.0,1.0
2023-08-15,2.78,2.91,2.74,2.895,952583,2.68967448303055,2.81545062792047,2.65097413075673,2.80093799581778,984572.949889535,0.0,1.0
2023-08-16,2.73,2.855,2.69,2.79,1103035,2.64129904268827,2.76223764354396,2.60259869041445,2.69934957109901,1140077.47753362,0.0,1.0
2023-08-17,2.74,2.835,2.675,2.78,1328695,2.65097413075673,2.74288746740705,2.58808605831177,2.68967448303055,1373315.66451792,0.0,1.0
2023-08-18,2.95,3.0397,2.64,2.64,1324220,2.85415098019429,2.94093652016833,2.55422325007218,2.55422325007218,1368690.38362297,0.0,1.0
2023-08-21,2.88,2.975,2.785,2.95,946477,2.7864253637151,2.87833870036543,2.69451202706478,2.85415098019429,978261.896225944,0.0,1.0
2023-08-22,2.89,3.02,2.86,2.9,1065786,2.79610045178356,2.92187659667348,2.76707518757819,2.80577553985201,1101577.56958813,0.0,1.0
2023-08-23,2.96,3.02,2.8199,2.9,965983,2.86382606826274,2.92187659667348,2.72827808442369,2.80577553985201,998422.953016319,0.0,1.0
2023-08-24,2.97,3.03,2.91,2.94,1153526,2.8735011563312,2.93155168474193,2.81545062792047,2.84447589212583,1192264.08259887,0.0,1.0
2023-08-25,2.91,3.0,2.85,2.95,647738,2.81545062792047,2.90252642053656,2.75740009950974,2.85415098019429,669490.54666685,0.0,1.0
2023-08-28,2.75,2.99,2.74,2.92,1846010,2.66064921882518,2.89285133246811,2.65097413075673,2.82512571598892,1908003.30388594,0.0,1.0
2023-08-29,2.77,2.81,2.6803,2.78,1196071,2.67999939496209,2.71869974723592,2.59321385498805,2.68967448303055,1236237.8425264,0.0,1.0
2023-08-30,2.98,3.01,2.74,2.76,1576542,2.88317624439965,2.91220150860502,2.65097413075673,2.67032430689364,1629485.94250029,0.0,1.0
2023-08-31,2.715,2.98,2.671,2.92,7121485,2.62678641058559,2.88317624439965,2.58421602308439,2.82512571598892,7360641.00875628,0.0,1.0
2023-09-01,2.63,2.7885,2.615,2.77,1409983,2.54454816200372,2.69789830788874,2.53003552990104,2.67999939496209,1457333.50438135,0.0,1.0
2023-09-05,2.58,2.95,2.49,2.95,2329644,2.49617272166145,2.85415098019429,2.40909692904535,2.85415098019429,2407878.85703656,0.0,1.0
2023-09-06,2.41,2.58,2.4,2.58,1969523,2.33169622449771,2.49617272166145,2.32202113642925,2.49617272166145,2035664.15733357,0.0,1.0
2023-09-07,2.35,2.4126,2.32,2.36,3489233,2.27364569608698,2.33421174739551,2.24462043188161,2.28332078415543,3606409.54925913,0.0,1.0
2023-09-08,2.3,2.39,2.28,2.39,1136400,2.2252702557447,2.3123460483608,2.20592007960779,2.3123460483608,1174562.95173698,0.0,1.0
2023-09-11,2.26,2.29,2.2,2.28,1597116,2.18656990347088,2.21559516767624,2.12851937506015,2.20592007960779,1650750.86521151,0.0,1.0
2023-09-12,2.36,2.37,2.21,2.25,1429255,2.28332078415543,2.29299587222389,2.1381944631286,2.17689481540242,1477252.70290816,0.0,1.0
2023-09-13,2.33,2.38,2.285,2.36,1444618,2.25429551995007,2.30267096029234,2.21075762364202,2.28332078415543,1493131.62813478,0.0,1.0
2023-09-14,2.52,2.53,2.29,2.35,1425785,2.43812219325071,2.44779728131917,2.21559516767624,2.27364569608698,1473666.17224772,0.0,1.0
2023-09-15,2.31,2.53,2.295,2.53,7873809,2.23494534381316,2.44779728131917,2.22043271171047,2.44779728131917,8138229.79624532,0.0,1.0
2023-09-18,2.33,2.35,2.19,2.32,1672975,2.25429551995007,2.27364569608698,2.11884428699169,2.24462043188161,1729157.38664394,0.0,1.0
2023-09-19,2.31,2.41,2.27,2.36,1447718,2.23494534381316,2.33169622449771,2.19624499153933,2.28332078415543,1496335.73333576,0.0,1.0
2023-09-20,2.38,2.5,2.33,2.36,1062740,2.30267096029234,2.4187720171138,2.25429551995007,2.28332078415543,1098429.27783259,0.0,1.0
2023-09-21,2.19,2.38,2.185,2.38,1272312,2.11884428699169,2.30267096029234,2.11400674295746,2.30267096029234,1315039.19240618,0.0,1.0
2023-09-22,2.25,2.285,2.13,2.19,1042298,2.17689481540242,2.21075762364202,2.06079375858096,2.11884428699169,1077300.78798799,0.0,1.0
2023-09-25,2.34,2.45,2.195,2.25,1055838,2.26397060801852,2.37039657677153,2.12368183102592,2.17689481540242,1091295.49263998,0.0,1.0
2023-09-26,2.23,2.38,2.2,2.3,811352,2.15754463926551,2.30267096029234,2.12851937506015,2.2252702557447,838599.084844865,0.0,1.0
2023-09-27,2.03,2.32,2.02,2.23,1119520,1.96404287789641,2.24462043188161,1.95436778982795,2.15754463926551,1157116.08212653,0.0,1.0
2023-09-28,1.93,2.005,1.85,2.0,1895576,1.86729199721186,1.93985515772527,1.78989129266421,1.93501761369104,1959233.84530251,0.0,1.0
2023-09-29,1.94,2.01,1.88,2.01,1035908,1.87696708528031,1.9446927017595,1.81891655686958,1.9446927017595,1070696.1969447,0.0,1.0
2023-10-02,1.89,1.99,1.84,1.9,984203,1.82859164493804,1.92534252562259,1.78021620459576,1.83826673300649,1017254.82293945,0.0,1.0
2023-10-03,1.81,1.87,1.755,1.86,976681,1.75119094039039,1.80924146880113,1.69797795601389,1.79956638073267,1009480.21670664,0.0,1.0
2023-10-04,1.88,1.895,1.78,1.78,834844,1.81891655686958,1.83342918897226,1.72216567618503,1.72216567618503,862880.000774294,0.0,1.0
2023-10-05,1.88,1.93,1.84,1.89,788846,1.81891655686958,1.86729199721186,1.78021620459576,1.82859164493804,815337.281085806,0.0,1.0
2023-10-06,1.83,1.885,1.79,1.86,849975,1.7705411165273,1.82375410090381,1.73184076425348,1.79956638073267,878519.134902009,0.0,1.0
2023-10-09,1.86,1.88,1.8,1.8,813579,1.79956638073267,1.81891655686958,1.74151585232194,1.74151585232194,840900.872677949,0.0,1.0
2023-10-10,1.98,2.08,1.84,1.84,1149390,1.91566743755413,2.01241831823868,1.78021620459576,1.78021620459576,1187989.18611138,0.0,1.0
2023-10-11,2.0,2.0954,1.955,2.0,752328,1.93501761369104,2.02731795386411,1.89147971738299,1.93501761369104,777592.921818357,0.0,1.0
2023-10-12,1.99,2.03,1.905,1.98,1252070,1.92534252562259,1.96404287789641,1.84310427704072,1.91566743755413,1294117.41902615,0.0,1.0
2023-10-13,1.88,2.0,1.83,1.99,1029416,1.81891655686958,1.93501761369104,1.7705411165273,1.92534252562259,1063986.18050447,0.0,1.0
2023-10-16,1.91,1.965,1.86,1.91,863443,1.84794182107495,1.90115480545145,1.79956638073267,1.84794182107495,892439.421626744,0.0,1.0
2023-10-17,1.86,1.985,1.83,1.88,1563392,1.79956638073267,1.92050498158836,1.7705411165273,1.81891655686958,1615894.33495423,0.0,1.0
2023-10-18,1.88,2.025,1.84,1.85,811619,1.81891655686958,1.95920533386218,1.78021620459576,1.78989129266421,838875.051325076,0.0,1.0
2023-10-19,1.87,1.93,1.82,1.86,845995,1.80924146880113,1.86729199721186,1.76086602845885,1.79956638073267,874405.477256885,0.0,1.0
2023-10-20,1.78,1.875,1.76,1.87,863266,1.73184076425348,1.82427046796364,1.71238187926187,1.81940574671574,887271.804496625,0.01,1.0
2023-10-23,1.72,1.785,1.685,1.77,712171,1.67346410927865,1.73670548550139,1.63941106054333,1.72211132175768,731975.1366093,0.0,1.0
2023-10-24,1.97,2.09,1.72,1.72,1814415,1.9167001716738,2.03345348162347,1.67346410927865,1.67346410927865,1864870.47000083,0.0,1.0
2023-10-25,1.94,2.05,1.91,1.93,853391,1.88751184418638,1.99453571164025,1.85832351669896,1.87778240169057,877122.19931189,0.0,1.0
2023-10-26,2.05,2.12,1.94,1.94,944851,1.99453571164025,2.06264180911089,1.88751184418638,1.88751184418638,971125.529964621,0.0,1.0
2023-10-27,1.98,2.125,1.925,2.11,892609,1.92642961416961,2.06750653035879,1.87291768044267,2.05291236661508,917430.77816099,0.0,1.0
2023-10-30,2.06,2.07,1.975,2.0,1020899,2.00426515413605,2.01399459663186,1.9215648929217,1.94588849916122,1049288.28187233,0.0,1.0
2023-10-31,2.07,2.1736,1.9925,2.07,1103964,2.01399459663186,2.11479162088841,1.93859141728936,2.01399459663186,1134663.16335789,0.0,1.0
2023-11-01,2.12,2.1302,2.035,2.11,1012356,2.06264180911089,2.07256584045661,1.97994154789654,2.05291236661508,1040507.7171034,0.0,1.0
2023-11-02,2.22,2.465,2.13,2.13,1536939,2.15993623406895,2.3983075752162,2.0723712516067,2.0723712516067,1579678.3841032,0.0,1.0
2023-11-03,2.45,2.46,2.25,2.25,2547144,2.38371341147249,2.3934428539683,2.18912456155637,2.18912456155637,2617975.28594054,0.0,1.0
2023-11-06,2.225,2.43,2.2,2.42,1037238,2.16480095531685,2.36425452648088,2.14047734907734,2.35452508398507,1066081.63874457,0.0,1.0
2023-11-07,2.135,2.255,2.11,2.22,929186,2.0772359728546,2.19398928280427,2.05291236661508,2.15993623406895,955024.915765244,0.0,1.0
2023-11-08,2.05,2.1772,2.02,2.17,962129,1.99453571164025,2.1182942201869,1.96534738415283,2.11128902158992,988883.998661514,0.0,1.0
2023-11-09,2.02,2.13,2.0,2.05,713889,1.96534738415283,2.0723712516067,1.94588849916122,1.99453571164025,733740.910959415,0.0,1.0
2023-11-10,2.07,2.11,1.96,2.03,894117,2.01399459663186,2.05291236661508,1.90697072917799,1.97507682664864,918980.712805911,0.0,1.0
2023-11-13,1.97,2.09,1.94,2.09,731762,1.9167001716738,2.03345348162347,1.88751184418638,2.03345348162347,752110.925487692,0.0,1.0
2023-11-14,2.2,2.22,2.08,2.08,1392129,2.14047734907734,2.15993623406895,2.02372403912767,2.02372403912767,1430841.49024991,0.0,1.0
2023-11-15,2.18,2.3,2.16,2.2,978624,2.12101846408573,2.2377717740354,2.10155957909412,2.14047734907734,1005837.69360047,0.0,1.0
2023-11-16,2.1,2.19,2.05,2.19,670812,2.04318292411928,2.13074790658153,1.99453571164025,2.13074790658153,689466.020575337,0.0,1.0
2023-11-17,2.12,2.195,2.105,2.12,1207839,2.06264180911089,2.13561262782944,2.04804764536718,2.06264180911089,1241426.73182009,0.0,1.0
2023-11-20,2.08,2.1554,2.051,2.15,553546,2.02372403912767,2.09708403554604,1.99550865588983,2.09183013659831,568939.073578581,0.0,1.0
2023-11-21,2.01,2.09,1.98,2.09,713096,1.95561794165702,2.03345348162347,1.92642961416961,2.03345348162347,732925.859120277,0.0,1.0
2023-11-22,2.05,2.12,1.995,2.04,525083,1.99453571164025,2.06264180911089,1.94102377791331,1.98480626914444,539684.571059789,0.0,1.0
2023-11-24,2.06,2.08,1.98,2.03,346605,2.00426515413605,2.02372403912767,1.92642961416961,1.97507682664864,356243.433423247,0.0,1.0
2023-11-27,2.02,2.075,1.97,2.03,811313,1.96534738415283,2.01885931787976,1.9167001716738,1.97507682664864,833874.089239665,0.0,1.0
2023-11-28,2.11,2.12,2.0,2.0,680355,2.05291236661508,2.06264180911089,1.94588849916122,1.94588849916122,699274.393464241,0.0,1.0
2023-11-29,2.24,2.34,2.16,2.16,1491130,2.17939511906056,2.27668954401862,2.10155957909412,2.10155957909412,1532595.52193536,0.0,1.0
2023-11-30,2.34,2.35,2.23,2.24,1295922,2.27668954401862,2.28641898651443,2.16966567656476,2.17939511906056,1331959.15445167,0.0,1.0
2023-12-01,2.65,2.66,2.28,2.33,1662152,2.57830226138861,2.58803170388442,2.21831288904379,2.26696010152282,1708373.32222939,0.0,1.0
2023-12-04,2.57,2.74,2.5401,2.6,949810,2.50046672142216,2.66586724385087,2.4713756883597,2.52965504890958,976222.43043157,0.0,1.0
2023-12-05,2.61,2.62,2.4613,2.55,1117270,2.53938449140539,2.5491139339012,2.39470768149275,2.48100783643055,1148339.17820225,0.0,1.0
2023-12-06,2.55,2.76,2.53,2.63,1072531,2.48100783643055,2.68532612884248,2.46154895143894,2.558843376397,1102356.07072278,0.0,1.0
2023-12-07,2.55,2.63,2.5,2.58,1205897,2.48100783643055,2.558843376397,2.43236062395152,2.51019616391797,1239430.7284511,0.0,1.0
2023-12-08,2.48,2.56,2.415,2.54,2090713,2.41290173895991,2.49073727892636,2.34966036273717,2.47127839393475,2148851.79793314,0.0,1.0
2023-12-11,2.44,2.495,2.4,2.45,788125,2.37398396897669,2.42749590270362,2.33506619899346,2.38371341147249,810041.27455373,0.0,1.0
2023-12-12,2.39,2.45,2.31,2.45,972147,2.32533675649766,2.38371341147249,2.24750121653121,2.38371341147249,999180.580407403,0.0,1.0
2023-12-13,2.63,2.64,2.31,2.39,2752119,2.558843376397,2.56857281889281,2.24750121653121,2.32533675649766,2828650.25533201,0.0,1.0
2023-12-14,3.06,3.07,2.67,2.67,2671850,2.97720940371666,2.98693884621247,2.59776114638023,2.59776114638023,2746149.1253499,0.0,1.0
2023-12-15,2.97,3.13,2.64,3.04,11133303,2.88964442125441,3.04531550118731,2.56857281889281,2.95775051872505,11442899.2255199,0.0,1.0
2023-12-18,3.23,3.29,2.7849,2.92,2430735,3.14260992614537,3.2009865811202,2.70955244065704,2.84099720877538,2498329.1705026,0.0,1.0
2023-12-19,3.48,3.52,3.17,3.3,2787769,3.38584598854052,3.42476375852374,3.08423327117053,3.21071602361601,2865291.61480905,0.0,1.0
2023-12-20,3.44,3.72,3.35,3.48,2267250,3.34692821855729,3.61935260843986,3.25936323609504,3.38584598854052,2330297.96000882,0.0,1.0
2023-12-21,3.56,3.59,3.39,3.47,1377730,3.46368152850697,3.49286985599439,3.29828100607826,3.37611654604471,1416042.08113042,0.0,1.0
2023-12-22,3.58,3.775,3.5,3.61,1235519,3.48314041349858,3.6728645421668,3.40530487353213,3.512328740986,1269876.46058094,0.0,1.0
2023-12-26,3.75,3.8,3.55,3.6,1080132,3.64854093592728,3.69718814840631,3.45395208601116,3.50259929849019,1110168.44024269,0.0,1.0
2023-12-27,3.8,3.96,3.7305,3.75,1937280,3.69718814840631,3.85285922833921,3.62956852306046,3.64854093592728,1991152.11466132,0.0,1.0
2023-12-28,3.78,3.85,3.71,3.83,1287580,3.6777292634147,3.74583536088534,3.60962316594406,3.72637647589373,1323385.17911485,0.0,1.0
2023-12-29,3.74,3.8,3.68,3.8,854623,3.63881149343148,3.69718814840631,3.58043483845664,3.69718814840631,878388.458915696,0.0,1.0
2024-01-02,3.59,3.72,3.51,3.71,1266479,3.49286985599439,3.61935260843986,3.41503431602794,3.60962316594406,1301697.3999753,0.0,1.0
2024-01-03,3.48,3.6287,3.4295,3.61,1191703,3.38584598854052,3.53052279845315,3.3367123039367,3.512328740986,1224842.0199962,0.0,1.0
2024-01-04,3.35,3.515,3.34,3.51,1334428,3.25936323609504,3.41989903727584,3.24963379359923,3.41503431602794,1371535.93391935,0.0,1.0
2024-01-05,3.29,3.4214,3.245,3.29,1449110,3.2009865811202,3.3288314555151,3.15720408988908,3.2009865811202,1489407.02473409,0.0,1.0
2024-01-08,3.19,3.27,3.165,3.27,619665,3.10369215616214,3.18152769612859,3.07936854992263,3.18152769612859,636896.718663078,0.0,1.0
2024-01-09,3.05,3.22,3.04,3.16,868752,2.96747996122086,3.13288048364956,2.95775051872505,3.07450382867472,892910.359842794,0.0,1.0
2024-01-10,3.04,3.07,2.98,3.04,885532,2.95775051872505,2.98693884621247,2.89937386375021,2.95775051872505,910156.980095943,0.0,1.0
2024-01-11,2.95,2.99,2.81,2.99,1235700,2.8701855362628,2.90910330624602,2.73397334132151,2.90910330624602,1270062.49385065,0.0,1.0
2024-01-12,3.02,3.11,2.985,3.02,971131,2.93829163373344,3.02585661619569,2.90423858499812,2.93829163373344,998136.327357512,0.0,1.0
2024-01-16,3.0,3.12,2.96,2.97,1355495,2.91883274874183,3.0355860586915,2.8799149787586,2.88964442125441,1393188.76758282,0.0,1.0
2024-01-17,3.01,3.015,2.88,2.91,8406268,2.92856219123763,2.93342691248554,2.80207943879215,2.83126776627957,8640030.50906931,0.0,1.0
2024-01-18,2.8,3.07,2.76,3.01,984424,2.7242438988257,2.98693884621247,2.68532612884248,2.92856219123763,1011798.98069632,0.0,1.0
2024-01-19,2.88,2.9,2.655,2.82,1077371,2.81180888128796,2.83133533185246,2.59213631243734,2.75322952959446,1103499.0680372,0.01,1.0
2024-01-22,2.9,3.0,2.86,2.88,632752,2.83133533185246,2.92896758467496,2.79228243072346,2.81180888128796,648097.305662281,0.0,1.0
2024-01-23,2.91,3.05,2.885,2.96,760389,2.84109855713471,2.97778371108621,2.81669049392908,2.88991468354596,778829.718681626,0.0,1.0
2024-01-24,2.85,2.99,2.82,2.99,879255,2.78251920544121,2.91920435939271,2.75322952959446,2.91920435939271,900578.420123665,0.0,1.0
2024-01-25,2.9,2.945,2.84,2.9,1068853,2.83133533185246,2.87526984562258,2.77275598015896,2.83133533185246,1094774.49213759,0.0,1.0
2024-01-26,2.94,2.98,2.915,2.93,458713,2.87038823298146,2.90944113411046,2.84598016977583,2.86062500769921,469837.56570072,0.0,1.0
2024-01-29,3.07,3.09,2.92,2.95,562005,2.99731016165071,3.01683661221521,2.85086178241696,2.88015145826371,575634.571315033,0.0,1.0
2024-01-30,3.05,3.07,2.985,3.04,580662,2.97778371108621,2.99731016165071,2.91432274675158,2.96802048580396,594744.035104545,0.0,1.0
2024-01-31,2.87,3.05,2.845,3.05,1107429,2.80204565600571,2.97778371108621,2.77763759280008,2.97778371108621,1134286.02535002,0.0,1.0
2024-02-01,2.91,2.94,2.845,2.87,730227,2.84109855713471,2.87038823298146,2.77763759280008,2.80204565600571,747936.239193002,0.0,1.0
2024-02-02,2.75,2.875,2.75,2.85,863053,2.68488695261871,2.80692726864683,2.68488695261871,2.78251920544121,883983.494234312,0.0,1.0
2024-02-05,2.66,2.71,2.635,2.7,642433,2.59701792507846,2.64583405148971,2.57260986187284,2.63607082620746,658013.086277936,0.0,1.0
2024-02-06,2.6,2.67,2.585,2.63,773464,2.53843857338496,2.60678115036071,2.52379373546159,2.56772824923171,792221.809534812,0.0,1.0
2024-02-07,2.58,2.64,2.49,2.64,1432281,2.51891212282046,2.57749147451396,2.43104309528022,2.57749147451396,1467016.23550977,0.0,1.0
2024-02-08,2.63,2.66,2.575,2.58,555845,2.56772824923171,2.59701792507846,2.51403051017934,2.51891212282046,569325.180901603,0.0,1.0
2024-02-09,2.7,2.76,2.63,2.64,668462,2.63607082620746,2.69465017790096,2.56772824923171,2.57749147451396,684673.333529756,0.0,1.0
2024-02-12,2.83,2.87,2.72,2.73,719013,2.76299275487671,2.80204565600571,2.65559727677196,2.66536050205421,736450.280735824,0.0,1.0
2024-02-13,2.61,2.7095,2.55,2.67,1157925,2.54820179866721,2.6453458902256,2.48962244697371,2.60678115036071,1186006.63871311,0.0,1.0
2024-02-14,2.79,2.8,2.66,2.69,842034,2.72393985374771,2.73370307902996,2.59701792507846,2.62630760092521,862454.747951857,0.0,1.0
2024-02-15,3.11,3.11,2.81,2.83,1351947,3.03636306277971,3.03636306277971,2.74346630431221,2.76299275487671,1384734.00020577,0.0,1.0
2024-02-16,2.96,3.11,2.96,3.1,860570,2.88991468354596,3.03636306277971,2.88991468354596,3.02659983749746,881440.277286819,0.0,1.0
2024-02-20,3.01,3.02,2.88,2.89,850130,2.93873080995721,2.94849403523946,2.81180888128796,2.82157210657021,870747.089638081,0.0,1.0
2024-02-21,3.01,3.06,2.93,3.0,833362,2.93873080995721,2.98754693636846,2.86062500769921,2.92896758467496,853572.437291909,0.0,1.0
2024-02-22,2.94,3.035,2.9111,2.98,913626,2.87038823298146,2.96313887316283,2.84217251191576,2.90944113411046,935782.97497757,0.0,1.0
2024-02-23,2.96,3.0086,2.88,2.92,1161179,2.88991468354596,2.93736395841769,2.81180888128796,2.85086178241696,1189339.55371397,0.0,1.0
2024-02-26,3.0,3.045,2.93,2.95,1390835,2.92896758467496,2.97290209844508,2.86062500769921,2.88015145826371,1424565.09994563,0.0,1.0
2024-02-27,3.21,3.42,2.94,3.01,1965620,3.1339953156022,3.33902304652945,2.87038823298146,2.93873080995721,2013289.60786516,0.0,1.0
2024-02-28,3.34,3.435,3.14,3.25,1573232,3.26091724427145,3.35366788445283,3.06565273862646,3.1730482167312,1611385.53553633,0.0,1.0
2024-02-29,3.28,3.55,3.22,3.48,1870511,3.20233789257795,3.4659449751987,3.14375854088445,3.39760239822295,1915874.05383414,0.0,1.0
2024-03-01,3.22,3.28,3.17,3.28,1349278,3.14375854088445,3.20233789257795,3.09494241447321,3.20233789257795,1382000.27244385,0.0,1.0
2024-03-04,3.09,3.25,3.07,3.21,1122811,3.01683661221521,3.1730482167312,2.99731016165071,3.1339953156022,1150041.06485317,0.0,1.0
2024-03-05,2.99,3.075,2.95,3.05,1004243,2.91920435939271,3.00219177429183,2.88015145826371,2.97778371108621,1028597.5904149,0.0,1.0
2024-03-06,2.8,3.03,2.75,3.03,1247355,2.73370307902996,2.95825726052171,2.68488695261871,2.95825726052171,1277605.46739382,0.0,1.0
2024-03-07,2.75,2.83,2.73,2.82,1709385,2.68488695261871,2.76299275487671,2.66536050205421,2.75322952959446,1750840.4759519,0.0,1.0
2024-03-08,2.79,2.87,2.73,2.83,1985834,2.72393985374771,2.80204565600571,2.66536050205421,2.76299275487671,2033993.83153677,0.0,1.0
2024-03-11,2.71,2.81,2.66,2.81,959363,2.64583405148971,2.74346630431221,2.59701792507846,2.74346630431221,982629.17454561,0.0,1.0
2024-03-12,2.65,2.71,2.6,2.67,1358654,2.58725469979621,2.64583405148971,2.53843857338496,2.60678115036071,1391603.65629391,0.0,1.0
2024-03-13,2.59,2.68,2.58,2.65,1115482,2.52867534810271,2.61654437564296,2.51891212282046,2.58725469979621,1142534.32421355,0.0,1.0
2024-03-14,2.53,2.57,2.45,2.55,1381567,2.47009599640921,2.50914889753821,2.39199019415122,2.48962244697371,1415072.33527815,0.0,1.0
2024-03-15,2.45,2.59,2.43,2.5,7543247,2.39199019415122,2.52867534810271,2.37246374358672,2.44080632056246,7726183.49154974,0.0,1.0
2024-03-18,2.42,2.53,2.39,2.46,1233100,2.36270051830447,2.47009599640921,2.33341084245772,2.40175341943347,1263004.75954585,0.0,1.0
2024-03-19,2.35,2.42,2.31,2.38,1609328,2.29435794132872,2.36270051830447,2.25530504019972,2.32364761717547,1648356.92455633,0.0,1.0
2024-03-20,2.49,2.52,2.305,2.32,1317238,2.43104309528022,2.46033277112696,2.25042342755859,2.26506826548197,1349183.24828048,0.0,1.0
2024-03-21,2.62,2.63,2.5,2.54,1866684,2.55796502394946,2.56772824923171,2.44080632056246,2.47985922169146,1911954.24261463,0.0,1.0
2024-03-22,2.59,2.69,2.59,2.65,1345567,2.52867534810271,2.62630760092521,2.52867534810271,2.58725469979621,1378199.27442044,0.0,1.0
2024-03-25,2.43,2.62,2.43,2.58,729408,2.37246374358672,2.55796502394946,2.37246374358672,2.51891212282046,747097.377058488,0.0,1.0
2024-03-26,2.35,2.48,2.34,2.46,807896,2.29435794132872,2.42127986999796,2.28459471604647,2.40175341943347,827488.843741835,0.0,1.0
2024-03-27,2.41,2.45,2.33,2.36,1798154,2.35293729302222,2.39199019415122,2.27483149076422,2.30412116661097,1841762.2742652,0.0,1.0
2024-03-28,2.46,2.46,2.39,2.4,1042914,2.40175341943347,2.40175341943347,2.33341084245772,2.34317406773997,1068206.42753792,0.0,1.0
2024-04-01,2.35,2.5,2.34,2.5,672183,2.29435794132872,2.44080632056246,2.28459471604647,2.44080632056246,688484.574070076,0.0,1.0
2024-04-02,2.3,2.35,2.25,2.34,903289,2.24554181491747,2.29435794132872,2.19672568850622,2.28459471604647,925195.285252952,0.0,1.0
2024-04-03,2.43,2.43,2.26,2.272,754014,2.37246374358672,2.37246374358672,2.20648891378847,2.21820478412717,772300.114154738,0.0,1.0
2024-04-04,2.52,2.64,2.46,2.47,1071428,2.46033277112696,2.57749147451396,2.40175341943347,2.41151664471572,1097411.94024061,0.0,1.0
2024-04-05,2.59,2.635,2.48,2.48,657023,2.52867534810271,2.57260986187284,2.42127986999796,2.42127986999796,672956.918442217,0.0,1.0
2024-04-08,2.71,2.71,2.58,2.58,676528,2.64583405148971,2.64583405148971,2.51891212282046,2.51891212282046,692934.947665266,0.0,1.0
2024-04-09,2.74,2.805,2.69,2.74,511534,2.67512372733646,2.73858469167109,2.62630760092521,2.67512372733646,523939.564244206,0.0,1.0
2024-04-10,2.59,2.64,2.505,2.64,970075,2.52867534810271,2.57749147451396,2.44568793320359,2.57749147451396,993600.958654162,0.0,1.0
2024-04-11,2.61,2.67,2.52,2.59,727229,2.54820179866721,2.60678115036071,2.46033277112696,2.52867534810271,744865.532624908,0.0,1.0
2024-04-12,2.53,2.615,2.505,2.61,518532,2.47009599640921,2.55308341130834,2.44568793320359,2.54820179866721,531107.27757427,0.0,1.0
2024-04-15,2.54,2.55,2.47,2.52,752517,2.47985922169146,2.48962244697371,2.41151664471572,2.46033277112696,770766.809374074,0.0,1.0
2024-04-16,2.36,2.5232,2.355,2.52,621618,2.30412116661097,2.46345700321728,2.29923955396984,2.46033277112696,636693.287340341,0.0,1.0
2024-04-17,2.35,2.425,2.34,2.37,535605,2.29435794132872,2.36758213094559,2.28459471604647,2.31388439189322,548594.326686041,0.0,1.0
2024-04-18,2.36,2.47,2.34,2.35,744232,2.30412116661097,2.41151664471572,2.28459471604647,2.29435794132872,762280.884118344,0.0,1.0
2024-04-19,2.41,2.425,2.32,2.34,743072,2.36270051830447,2.37740612319018,2.27446688899019,2.29407436217114,757947.740784822,0.01,1.0
2024-04-22,2.43,2.44,2.37,2.41,660795,2.38230799148542,2.39211172807589,2.32348557194257,2.36270051830447,674023.617323632,0.0,1.0
2024-04-23,2.41,2.515,2.4,2.43,516974,2.36270051830447,2.46563975250445,2.35289678171399,2.38230799148542,527323.429418001,0.0,1.0
2024-04-24,2.41,2.44,2.35,2.38,655926,2.36270051830447,2.39211172807589,2.30387809876162,2.33328930853304,669057.143617341,0.0,1.0
2024-04-25,2.38,2.395,2.34,2.34,710419,2.33328930853304,2.34799491341875,2.29407436217114,2.29407436217114,724641.052361835,0.0,1.0
2024-04-26,2.43,2.46,2.4,2.4,460596,2.38230799148542,2.41171920125684,2.35289678171399,2.35289678171399,469816.784395759,0.0,1.0
2024-04-29,2.4,2.52,2.39,2.45,602072,2.35289678171399,2.47054162079969,2.34309304512352,2.40191546466637,614125.027170718,0.0,1.0
2024-04-30,2.36,2.41,2.32,2.37,652171,2.31368183535209,2.36270051830447,2.27446688899019,2.32348557194257,665226.971350527,0.0,1.0
2024-05-01,2.36,2.47,2.27,2.37,761883,2.31368183535209,2.42152293784732,2.22544820603782,2.32348557194257,777135.322811738,0.0,1.0
2024-05-02,2.42,2.44,2.36,2.42,683536,2.37250425489494,2.39211172807589,2.31368183535209,2.37250425489494,697219.874985324,0.0,1.0
2024-05-03,2.62,2.65,2.44,2.48,913398,2.56857898670444,2.59799019647586,2.39211172807589,2.43132667443779,931683.53879217,0.0,1.0
2024-05-06,2.56,2.6753,2.495,2.66,503177,2.50975656716159,2.62279365004977,2.4460322793235,2.60779393306634,513250.223887974,0.0,1.0
2024-05-07,2.31,2.525,2.31,2.46,1122399,2.26466315239972,2.47544348909493,2.26466315239972,2.41171920125684,1144868.58111885,0.0,1.0
2024-05-08,2.22,2.285,2.19,2.26,884212,2.17642952308544,2.24015381092353,2.14701831331402,2.21564446944734,901913.257093297,0.0,1.0
2024-05-09,2.32,2.34,2.215,2.23,700214,2.27446688899019,2.29407436217114,2.1715276547902,2.18623325967592,714231.755961608,0.0,1.0
2024-05-10,2.27,2.41,2.265,2.35,719914,2.22544820603782,2.36270051830447,2.22054633774258,2.30387809876162,734326.135097762,0.0,1.0
2024-05-13,2.39,2.42,2.32,2.33,915743,2.34309304512352,2.37250425489494,2.27446688899019,2.28427062558067,934075.483922843,0.0,1.0
2024-05-14,2.6,2.6,2.435,2.44,1813372,2.54897151352349,2.54897151352349,2.38720985978065,2.39211172807589,1849674.33923288,0.0,1.0
2024-05-15,2.38,2.71,2.365,2.68,721852,2.33328930853304,2.65681261601871,2.31858370364733,2.62740140624729,736302.932395523,0.0,1.0
2024-05-16,2.39,2.41,2.3525,2.38,647415,2.34309304512352,2.36270051830447,2.30632903290923,2.33328930853304,660375.759818975,0.0,1.0
2024-05-17,2.37,2.43,2.35,2.43,532291,2.32348557194257,2.38230799148542,2.30387809876162,2.38230799148542,542947.064201172,0.0,1.0
2024-05-20,2.35,2.43,2.315,2.37,740741,2.30387809876162,2.38230799148542,2.26956502069495,2.32348557194257,755570.075923584,0.0,1.0
2024-05-21,2.39,2.4,2.34,2.35,942603,2.34309304512352,2.35289678171399,2.29407436217114,2.30387809876162,961473.200856707,0.0,1.0
2024-05-22,2.38,2.465,2.365,2.38,613483,2.33328930853304,2.41662106955208,2.31858370364733,2.33328930853304,625764.466781006,0.0,1.0
2024-05-23,2.29,2.39,2.29,2.39,942187,2.24505567921877,2.34309304512352,2.24505567921877,2.34309304512352,961048.872850584,0.0,1.0
2024-05-24,2.295,2.32,2.27,2.32,514967,2.249957547514,2.27446688899019,2.22544820603782,2.27446688899019,525276.250792303,0.0,1.0
2024-05-28,2.41,2.43,2.3,2.34,1179102,2.36270051830447,2.38230799148542,2.25485941580924,2.29407436217114,1202706.73239587,0.0,1.0
2024-05-29,2.29,2.355,2.285,2.35,809288,2.24505567921877,2.30877996705685,2.24015381092353,2.30387809876162,825489.335144194,0.0,1.0
2024-05-30,2.34,2.34,2.295,2.34,513950,2.29407436217114,2.29407436217114,2.249957547514,2.29407436217114,524238.891219639,0.0,1.0
2024-05-31,2.43,2.4791,2.3407,2.35,904194,2.38230799148542,2.43044433814465,2.29476062373247,2.30387809876162,922295.281656678,0.0,1.0
2024-06-03,2.52,2.56,2.42,2.48,967439,2.47054162079969,2.50975656716159,2.37250425489494,2.43132667443779,986806.398837701,0.0,1.0
2024-06-04,2.75,2.76,2.49,2.49,1133065,2.69602756238061,2.70583129897109,2.44113041102827,2.44113041102827,1155748.10639125,0.0,1.0
2024-06-05,2.98,3.01,2.77,2.78,1295794,2.92151350396154,2.95092471373296,2.71563503556156,2.72543877215204,1321734.8181906,0.0,1.0
2024-06-06,2.93,3.02,2.93,2.98,1088870,2.87249482100916,2.96072845032344,2.87249482100916,2.92151350396154,1110668.35583681,0.0,1.0
2024-06-07,2.78,2.99,2.75,2.9,1153297,2.72543877215204,2.93131724055201,2.69602756238061,2.84308361123774,1176385.135766,0.0,1.0
2024-06-10,2.76,2.84,2.7001,2.74,771136,2.70583129897109,2.78426119169489,2.64710691679414,2.68622382579014,786573.560890257,0.0,1.0
2024-06-11,2.8,2.8,2.64,2.7,668348,2.74504624533299,2.74504624533299,2.58818645988539,2.64700887942824,681727.82268482,0.0,1.0
2024-06-12,2.93,3.02,2.8,2.92,1179169,2.87249482100916,2.96072845032344,2.74504624533299,2.86269108441869,1202775.07368532,0.0,1.0
2024-06-13,2.77,2.94,2.745,2.92,919090,2.71563503556156,2.88229855759964,2.69112569408538,2.86269108441869,937489.488337502,0.0,1.0
2024-06-14,2.82,2.835,2.64,2.72,1294929,2.76465371851394,2.77935932339965,2.58818645988539,2.66661635260919,1320852.50154326,0.0,1.0
2024-06-17,2.81,2.865,2.75,2.77,747571,2.75484998192346,2.80877053317108,2.69602756238061,2.71563503556156,762536.807370284,0.0,1.0
2024-06-18,2.81,2.84,2.725,2.8,596862,2.75484998192346,2.78426119169489,2.67151822090443,2.74504624533299,608810.726901716,0.0,1.0
2024-06-20,2.83,2.88,2.79,2.8,556513,2.77445745510441,2.82347613805679,2.73524250874251,2.74504624533299,567653.970365435,0.0,1.0
2024-06-21,2.62,2.82,2.545,2.82,4459541,2.56857898670444,2.76465371851394,2.49505096227588,2.76465371851394,4548817.64605219,0.0,1.0
2024-06-24,2.71,2.765,2.65,2.66,869132,2.65681261601871,2.71073316726633,2.59799019647586,2.60779393306634,886531.366871307,0.0,1.0
2024-06-25,2.73,2.74,2.65,2.7,689920,2.67642008919966,2.68622382579014,2.59799019647586,2.64700887942824,703731.677848534,0.0,1.0
2024-06-26,2.7,2.74,2.655,2.67,885065,2.64700887942824,2.68622382579014,2.6028920647711,2.61759766965681,902783.333509699,0.0,1.0
2024-06-27,2.97,2.97,2.7,2.73,997749,2.91170976737106,2.91170976737106,2.64700887942824,2.67642008919966,1017723.18216851,0.0,1.0
2024-06-28,3.05,3.06,2.925,2.98,3498467,2.99013966009486,2.99994339668534,2.86759295271393,2.92151350396154,3568503.66971203,0.0,1.0
2024-07-01,3.01,3.105,2.96,3.09,996029,2.95092471373296,3.04406021134248,2.90190603078059,3.02935460645676,1015968.74906626,0.0,1.0
2024-07-02,3.18,3.215,2.99,3.03,848135,3.11758823577104,3.1519013138377,2.93131724055201,2.97053218691391,865114.022773749,0.0,1.0
2024-07-03,3.17,3.24,3.115,3.24,401889,3.10778449918056,3.17641065531389,3.05386394793295,3.17641065531389,409934.514550773,0.0,1.0
2024-07-05,3.2,3.21,3.12,3.17,477674,3.13719570895199,3.14699944554246,3.05876581622819,3.10778449918056,487236.67307024,0.0,1.0
2024-07-08,3.22,3.29,3.135,3.19,676039,3.15680318213294,3.22542933826626,3.0734714211139,3.12739197236151,689572.790701884,0.0,1.0
2024-07-09,3.15,3.21,3.09,3.21,784588,3.08817702599961,3.14699944554246,3.02935460645676,3.14699944554246,800294.859780591,0.0,1.0
2024-07-10,3.15,3.18,3.12,3.16,546902,3.08817702599961,3.11758823577104,3.05876581622819,3.09798076259009,557850.56539703,0.0,1.0
2024-07-11,3.42,3.42,3.235,3.3,1508050,3.35287791394244,3.35287791394244,3.17150878701865,3.23523307485674,1538240.02316135,0.0,1.0
2024-07-12,3.36,3.5,3.34,3.49,804212,3.29405549439959,3.43130780666624,3.27444802121864,3.42150407007576,820311.717454087,0.0,1.0
2024-07-15,3.35,3.4,3.26,3.4,767542,3.28425175780911,3.33327044076149,3.19601812849484,3.33327044076149,782907.611721966,0.0,1.0
2024-07-16,3.43,3.49,3.3356,3.37,1168637,3.36268165053291,3.42150407007576,3.27013437711883,3.30385923099006,1192032.23099182,0.0,1.0
2024-07-17,3.36,3.425,3.32,3.38,1851220,3.29405549439959,3.35777978223767,3.25484054803769,3.31366296758054,1888280.02763619,0.0,1.0
2024-07-18,3.12,3.34,3.095,3.34,750958,3.05876581622819,3.27444802121864,3.034256474752,3.27444802121864,765991.612554757,0.0,1.0
2024-07-19,3.15,3.265,3.12,3.14,728076,3.08817702599961,3.20091999679008,3.05876581622819,3.07837328940914,742651.532179454,0.0,1.0
2024-07-22,3.18,3.205,3.08,3.15,630293,3.12739197236151,3.15197838723857,3.02904631285329,3.09788827450905,640895.595343784,0.01,1.0
2024-07-23,3.39,3.445,3.12,3.16,2920336,3.33391785732878,3.38800797005831,3.06838457665658,3.10772284045987,2969460.99563835,0.0,1.0
2024-07-24,3.3,3.415,3.29,3.36,691970,3.24540676377138,3.35850427220584,3.23557219782056,3.30441415947632,703610.106902723,0.0,1.0
2024-07-25,3.37,3.46,3.23,3.3,777769,3.31424872542714,3.40275981898454,3.17656480211562,3.24540676377138,790852.39134012,0.0,1.0
2024-07-26,3.38,3.45,3.36,3.44,898107,3.32408329137796,3.39292525303372,3.30441415947632,3.38309068708289,913214.680231922,0.0,1.0
2024-07-29,3.38,3.405,3.32,3.39,789479,3.32408329137796,3.34866970625502,3.26507589567303,3.33391785732878,802759.373365109,0.0,1.0
2024-07-30,3.34,3.45,3.32,3.41,491565,3.28474502757467,3.39292525303372,3.26507589567303,3.35358698923043,499833.955517778,0.0,1.0
2024-07-31,3.34,3.43,3.325,3.35,984599,3.28474502757467,3.37325612113207,3.26999317864844,3.29457959352549,1001161.62210257,0.0,1.0
2024-08-01,3.29,3.4,3.24,3.35,1493070,3.23557219782056,3.3437524232796,3.18639936806645,3.29457959352549,1518185.96516214,0.0,1.0
2024-08-02,3.25,3.31,2.91,3.09,1070658,3.19623393401727,3.2552413297222,2.86185869168931,3.03888087880411,1088668.28018014,0.0,1.0
2024-08-05,3.105,3.17,2.98,3.05,1163114,3.05363272773034,3.11755740641069,2.93070065334507,2.99954261500082,1182679.54662782,0.0,1.0
2024-08-06,3.15,3.24,3.05,3.11,1067025,3.09788827450905,3.18639936806645,2.99954261500082,3.05855001070576,1084974.16696949,0.0,1.0
2024-08-07,3.05,3.24,3.04,3.24,816612,2.99954261500082,3.18639936806645,2.98970804905,3.18639936806645,830348.796361181,0.0,1.0
2024-08-08,3.11,3.14,3.015,3.1,647098,3.05855001070576,3.08805370855822,2.96512163417294,3.04871544475493,657983.283894587,0.0,1.0
2024-08-09,3.13,3.15,3.08,3.12,757967,3.0782191426074,3.09788827450905,3.02904631285329,3.06838457665658,770717.288175406,0.0,1.0
2024-08-12,3.09,3.13,3.0,3.13,867334,3.03888087880411,3.0782191426074,2.95036978524671,3.0782191426074,881924.026273344,0.0,1.0
2024-08-13,3.14,3.17,3.045,3.15,525601,3.08805370855822,3.11755740641069,2.99462533202541,3.09788827450905,534442.498660604,0.0,1.0
2024-08-14,3.1,3.16,3.035,3.14,577233,3.04871544475493,3.10772284045987,2.98479076607459,3.08805370855822,586943.036313395,0.0,1.0
2024-08-15,3.19,3.24,3.1,3.16,799289,3.13722653831234,3.18639936806645,3.04871544475493,3.10772284045987,812734.394173402,0.0,1.0
2024-08-16,3.17,3.23,3.145,3.19,364144,3.11755740641069,3.17656480211562,3.09297099153363,3.13722653831234,370269.518574483,0.0,1.0
2024-08-19,3.25,3.26,3.17,3.17,471631,3.19623393401727,3.20606849996809,3.11755740641069,3.11755740641069,479564.631889587,0.0,1.0
2024-08-20,3.18,3.25,3.17,3.25,394624,3.12739197236151,3.19623393401727,3.11755740641069,3.19623393401727,401262.243777014,0.0,1.0
2024-08-21,3.27,3.28,3.12,3.19,606956,3.21590306591891,3.22573763186974,3.06838457665658,3.13722653831234,617166.027494327,0.0,1.0
2024-08-22,3.21,3.27,3.17,3.25,649753,3.15689567021398,3.21590306591891,3.11755740641069,3.19623393401727,660682.945489493,0.0,1.0
2024-08-23,3.5,3.55,3.2335,3.26,1251390,3.44209808278783,3.49127091254194,3.18000690019841,3.20606849996809,1272440.49839877,0.0,1.0
2024-08-26,3.58,3.6,3.425,3.52,727780,3.52077461039441,3.54044374229605,3.36833883815666,3.46176721468947,740022.491728923,0.0,1.0
2024-08-27,3.62,3.68,3.49,3.51,491632,3.5601128741977,3.61912026990263,3.43226351683701,3.45193264873865,499902.082571208,0.0,1.0
2024-08-28,3.51,3.655,3.45,3.6,506623,3.45193264873865,3.59453385502557,3.39292525303372,3.54044374229605,515145.256570918,0.0,1.0
2024-08-29,3.48,3.54,3.46,3.52,423956,3.42242895088618,3.48143634659112,3.40275981898454,3.46176721468947,431087.657675984,0.0,1.0
2024-08-30,3.48,3.61,3.395,3.52,536193,3.42242895088618,3.55027830824687,3.33883514030419,3.46176721468947,545212.674032822,0.0,1.0
2024-09-03,3.36,3.49,3.34,3.45,517470,3.30441415947632,3.43226351683701,3.28474502757467,3.39292525303372,526174.721474849,0.0,1.0
2024-09-04,3.29,3.45,3.265,3.36,508810,3.23557219782056,3.39292525303372,3.2109857829435,3.30441415947632,517369.045613501,0.0,1.0
2024-09-05,3.26,3.41,3.24,3.33,355339,3.20606849996809,3.35358698923043,3.18639936806645,3.27491046162385,361316.40356765,0.0,1.0
2024-09-06,3.21,3.2747,3.1803,3.26,575410,3.15689567021398,3.2205253119158,3.12768700934004,3.20606849996809,585089.370367061,0.0,1.0
2024-09-09,3.23,3.255,3.185,3.23,428555,3.17656480211562,3.20115121699268,3.13230925533692,3.17656480211562,435764.020642075,0.0,1.0
2024-09-10,3.28,3.36,3.13,3.23,457890,3.22573763186974,3.30441415947632,3.0782191426074,3.17656480211562,465592.485006123,0.0,1.0
2024-09-11,3.35,3.35,3.2,3.24,604574,3.29457959352549,3.29457959352549,3.14706110426316,3.18639936806645,614743.958221609,0.0,1.0
2024-09-12,3.47,3.48,3.285,3.36,450255,3.41259438493536,3.42242895088618,3.23065491484515,3.30441415947632,457829.051380097,0.0,1.0
2024-09-13,3.55,3.585,3.47,3.53,767539,3.49127091254194,3.52569189336982,3.41259438493536,3.4716017806403,780450.305420768,0.0,1.0
2024-09-16,3.57,3.61,3.52,3.55,853328,3.51094004444358,3.55027830824687,3.46176721468947,3.49127091254194,867682.421641238,0.0,1.0
2024-09-17,3.68,3.72,3.49,3.61,1342378,3.61912026990263,3.65845853370592,3.43226351683701,3.55027830824687,1364959.07060113,0.0,1.0
2024-09-18,3.74,3.9085,3.66,3.7,945039,3.67812766560757,3.84384010187892,3.59945113800099,3.63878940180428,960936.155927629,0.0,1.0
2024-09-19,3.87,3.92,3.655,3.88,1148357,3.80597702296826,3.85514985272237,3.59453385502557,3.81581158891908,1167674.30890427,0.0,1.0
2024-09-20,3.73,3.9,3.68,3.81,5968536,3.66829309965674,3.83548072082072,3.61912026990263,3.74696962726332,6068936.88023,0.0,1.0
2024-09-23,3.77,3.93,3.73,3.78,1100857,3.70763136346003,3.86498441867319,3.66829309965674,3.71746592941085,1119375.27848694,0.0,1.0
2024-09-24,4.0,4.0,3.82,3.82,1520691,3.93382638032895,3.93382638032895,3.75680419321414,3.75680419321414,1546271.59714439,0.0,1.0
2024-09-25,3.78,4.0,3.78,3.98,752503,3.71746592941085,3.93382638032895,3.71746592941085,3.9141572484273,765161.374444875,0.0,1.0
2024-09-26,3.73,3.86,3.7,3.83,672788,3.66829309965674,3.79614245701743,3.63878940180428,3.76663875916497,684105.433187666,0.0,1.0
2024-09-27,3.77,3.805,3.7,3.78,654254,3.70763136346003,3.74205234428791,3.63878940180428,3.71746592941085,665259.659929671,0.0,1.0
2024-09-30,4.19,4.24,3.9,3.9,4240103,4.12068313339457,4.16985596314868,3.83548072082072,3.83548072082072,4311428.71093914,0.0,1.0
2024-10-01,4.13,4.21,4.08,4.17,1097775,4.06167573768964,4.14035226529622,4.01250290793553,4.10101400149293,1116241.43402913,0.0,1.0
2024-10-02,4.04,4.22,4.01,4.07,1012939,3.97316464413224,4.15018683124704,3.94366094627977,4.0026683419847,1029978.34888208,0.0,1.0
2024-10-03,3.9,4.015,3.86,4.0,675424,3.83548072082072,3.94857822925518,3.79614245701743,3.93382638032895,686785.775170405,0.0,1.0
2024-10-04,3.9,3.96,3.845,3.96,469310,3.83548072082072,3.89448811652566,3.7813906080912,3.89448811652566,477204.588740143,0.0,1.0
2024-10-07,3.74,3.87,3.72,3.87,609968,3.67812766560757,3.80597702296826,3.65845853370592,3.80597702296826,620228.694433631,0.0,1.0
2024-10-08,3.83,3.85,3.705,3.73,1664769,3.76663875916497,3.78630789106661,3.64370668477969,3.66829309965674,1692773.23302793,0.0,1.0
2024-10-09,3.77,3.85,3.75,3.84,1088481,3.70763136346003,3.78630789106661,3.68796223155839,3.77647332511579,1106791.09321442,0.0,1.0
2024-10-10,3.64,3.75,3.615,3.69,664560,3.57978200609934,3.68796223155839,3.55519559122229,3.62895483585345,675739.024297691,0.0,1.0
2024-10-11,3.68,3.82,3.63,3.63,574310,3.61912026990263,3.75680419321414,3.56994744014852,3.56994744014852,583970.866504766,0.0,1.0
2024-10-14,3.51,3.65,3.465,3.65,795482,3.45193264873865,3.58961657205016,3.40767710195995,3.58961657205016,808863.353988167,0.0,1.0
2024-10-15,3.57,3.63,3.46,3.5,1725736,3.51094004444358,3.56994744014852,3.40275981898454,3.44209808278783,1754765.80118485,0.0,1.0
2024-10-16,3.79,3.825,3.54,3.6,694494,3.72730049536168,3.76172147618956,3.48143634659112,3.54044374229605,706176.564855845,0.0,1.0
2024-10-17,3.72,3.8,3.65,3.8,679794,3.65845853370592,3.7371350613125,3.58961657205016,3.7371350613125,691229.285968798,0.0,1.0
2024-10-18,3.7,3.81,3.675,3.73,508826,3.63878940180428,3.74696962726332,3.61420298692722,3.66829309965674,517385.314760588,0.0,1.0
2024-10-21,3.52,3.72,3.51,3.68,680342,3.46176721468947,3.65845853370592,3.45193264873865,3.61912026990263,691786.504256561,0.0,1.0
2024-10-22,3.5,3.58,3.45,3.51,808310,3.44209808278783,3.52077461039441,3.39292525303372,3.45193264873865,821907.142665924,0.0,1.0
2024-10-23,3.37,3.5,3.34,3.5,1067080,3.31424872542714,3.44209808278783,3.28474502757467,3.44209808278783,1085030.0921626,0.0,1.0
2024-10-24,3.46,3.49,3.315,3.4,1093578,3.40275981898454,3.43226351683701,3.26015861269761,3.3437524232796,1111973.83338362,0.0,1.0
2024-10-25,3.4,3.52,3.395,3.5,427478,3.3437524232796,3.46176721468947,3.33883514030419,3.44209808278783,434668.903678718,0.0,1.0
2024-10-28,3.47,3.5,3.4,3.4,605734,3.42242895088618,3.45201767380451,3.35338859741009,3.35338859741009,614153.576352768,0.01,1.0
2024-10-29,3.59,3.6,3.4,3.44,648726,3.54078384255948,3.55064675019892,3.35338859741009,3.39284022796786,657743.156192364,0.0,1.0
2024-10-30,3.58,3.71,3.55,3.57,567077,3.53092093492004,3.65913873423278,3.50133221200171,3.5210580272806,574959.252109669,0.0,1.0
2024-10-31,3.57,3.66,3.525,3.57,830786,3.5210580272806,3.60982419603557,3.47667494290311,3.5210580272806,842333.752247373,0.0,1.0
2024-11-01,3.47,3.66,3.42,3.62,614276,3.42242895088618,3.60982419603557,3.37311441268898,3.5703725654778,622814.308372442,0.0,1.0
2024-11-04,3.52,3.6,3.46,3.46,1248152,3.47174348908339,3.55064675019892,3.41256604324674,3.41256604324674,1265501.05265985,0.0,1.0
2024-11-05,2.83,3.3512,2.67,3.33,6283958,2.79120286196193,3.30525760812962,2.63339633973087,3.284348243934,6371303.7064959,0.0,1.0
2024-11-06,2.875,2.98,2.79,2.87,2330485,2.83558594633942,2.93914647655355,2.75175123140416,2.8306544925197,2362878.25577973,0.0,1.0
2024-11-07,2.68,2.89,2.605,2.88,1962023,2.64325924737031,2.85038030779858,2.5692874400745,2.84051740015914,1989294.71077467,0.0,1.0
2024-11-08,2.63,2.72,2.61,2.7,939291,2.5939447091731,2.68271087792807,2.57421889389422,2.66298506264919,952346.949132734,0.0,1.0
2024-11-11,2.71,2.79,2.6,2.64,1059585,2.67284797028863,2.75175123140416,2.56435598625478,2.60380761681254,1074313.01066103,0.0,1.0
2024-11-12,2.58,2.71,2.49,2.68,1377223,2.54463017097589,2.67284797028863,2.45586400222092,2.64325924737031,1396366.11265884,0.0,1.0
2024-11-13,2.56,2.625,2.495,2.6,1146576,2.52490435569701,2.58901325535338,2.46079545604064,2.56435598625478,1162513.16743034,0.0,1.0
2024-11-14,2.47,2.596,2.46,2.57,854800,2.43613818694204,2.560410823199,2.4262752793026,2.53476726333645,866681.541842369,0.0,1.0
2024-11-15,2.52,2.61,2.47,2.53,930226,2.48545272513925,2.57421889389422,2.43613818694204,2.49531563277869,943155.947522062,0.0,1.0
2024-11-18,2.53,2.58,2.44,2.55,743745,2.49531563277869,2.54463017097589,2.40654946402371,2.51504144805757,754082.900488479,0.0,1.0
2024-11-19,2.46,2.51,2.44,2.49,922294,2.4262752793026,2.4755898174998,2.40654946402371,2.45586400222092,935113.694375252,0.0,1.0
2024-11-20,2.43,2.49,2.41,2.45,741568,2.39668655638427,2.45586400222092,2.37696074110539,2.41641237166316,751875.640642212,0.0,1.0
2024-11-21,2.44,2.47,2.4,2.45,698468,2.40654946402371,2.43613818694204,2.36709783346595,2.41641237166316,708176.559625125,0.0,1.0
2024-11-22,2.41,2.45,2.4,2.45,490009,2.37696074110539,2.41641237166316,2.36709783346595,2.41641237166316,496820.022972201,0.0,1.0
2024-11-25,2.6,2.61,2.3809,2.44,1354092,2.56435598625478,2.57421889389422,2.34825967987461,2.40654946402371,1372913.5965798,0.0,1.0
2024-11-26,2.55,2.63,2.54,2.57,949047,2.51504144805757,2.5939447091731,2.50517854041813,2.53476726333645,962238.555499386,0.0,1.0
2024-11-27,2.61,2.72,2.58,2.58,854334,2.57421889389422,2.68271087792807,2.54463017097589,2.54463017097589,866209.064539493,0.0,1.0
2024-11-29,2.6,2.65,2.5,2.62,566735,2.56435598625478,2.61367052445198,2.46572690986036,2.58408180153366,574612.498380948,0.0,1.0
2024-12-02,2.68,2.74,2.565,2.6,902889,2.64325924737031,2.70243669320696,2.52983580951673,2.56435598625478,915438.968919648,0.0,1.0
2024-12-03,2.61,2.72,2.595,2.68,734793,2.57421889389422,2.68271087792807,2.55942453243506,2.64325924737031,745006.469554258,0.0,1.0
2024-12-04,2.57,2.63,2.535,2.6,680228,2.53476726333645,2.5939447091731,2.50024708659841,2.56435598625478,689683.02742671,0.0,1.0
2024-12-05,2.57,2.605,2.5,2.54,1962658,2.53476726333645,2.5692874400745,2.46572690986036,2.50517854041813,1989938.53714233,0.0,1.0
2024-12-06,2.57,2.61,2.52,2.61,629829,2.53476726333645,2.57421889389422,2.48545272513925,2.57421889389422,638583.491830882,0.0,1.0
2024-12-09,2.56,2.6,2.545,2.56,611927,2.52490435569701,2.56435598625478,2.51010999423785,2.52490435569701,620432.657762021,0.0,1.0
2024-12-10,2.53,2.59,2.5,2.56,742645,2.49531563277869,2.55449307861534,2.46572690986036,2.52490435569701,752967.610717742,0.0,1.0
2024-12-11,2.5,2.57,2.48,2.55,1362874,2.46572690986036,2.53476726333645,2.44600109458148,2.51504144805757,1381817.66454946,0.0,1.0
2024-12-12,2.43,2.54,2.41,2.51,882682,2.39668655638427,2.50517854041813,2.37696074110539,2.4755898174998,894951.095831197,0.0,1.0
2024-12-13,2.44,2.47,2.33,2.43,842311,2.40654946402371,2.43613818694204,2.29805747998986,2.39668655638427,854018.947345331,0.0,1.0
2024-12-16,2.45,2.5,2.395,2.44,699662,2.41641237166316,2.46572690986036,2.36216637964623,2.40654946402371,709387.155976269,0.0,1.0
2024-12-17,2.44,2.47,2.365,2.41,875024,2.40654946402371,2.43613818694204,2.3325776567279,2.37696074110539,887186.65122728,0.0,1.0
2024-12-18,2.28,2.51,2.26,2.5,1378062,2.24874294179265,2.4755898174998,2.22901712651377,2.46572690986036,1397216.77458397,0.0,1.0
2024-12-19,2.29,2.37,2.275,2.31,950542,2.25860584943209,2.33750911054762,2.24381148797293,2.27833166471097,963754.335687799,0.0,1.0
2024-12-20,2.28,2.45,2.23,2.25,4661024,2.24874294179265,2.41641237166316,2.19942840359544,2.21915421887433,4725811.26214821,0.0,1.0
2024-12-23,2.21,2.29,2.2,2.25,819536,2.17970258831656,2.25860584943209,2.16983968067712,2.21915421887433,830927.379592101,0.0,1.0
2024-12-24,2.21,2.23,2.165,2.22,327644,2.17970258831656,2.19942840359544,2.13531950393907,2.189565495956,332198.183312355,0.0,1.0
2024-12-26,2.21,2.22,2.1779,2.19,489436,2.17970258831656,2.189565495956,2.14804265479395,2.15997677303768,496239.058391626,0.0,1.0
2024-12-27,2.17,2.2,2.15,2.17,992400,2.14025095775879,2.16983968067712,2.12052514247991,2.14025095775879,1006194.15316375,0.0,1.0
2024-12-30,2.24,2.28,2.125,2.16,1953671,2.20929131123488,2.24874294179265,2.09586787338131,2.13038805011935,1980826.6197154,0.0,1.0
2024-12-31,2.3,2.32,2.21,2.21,917408,2.26846875707153,2.28819457235042,2.17970258831656,2.17970258831656,930159.779993596,0.0,1.0
2025-01-02,2.27,2.385,2.27,2.29,821542,2.23888003415321,2.35230347200679,2.23888003415321,2.25860584943209,832961.26257401,0.0,1.0
2025-01-03,2.3,2.34,2.28,2.28,349477,2.26846875707153,2.3079203876293,2.24874294179265,2.24874294179265,354334.657461916,0.0,1.0
2025-01-06,2.18,2.35,2.18,2.3,2197713,2.15011386539824,2.31778329526874,2.15011386539824,2.26846875707153,2228260.7526521,0.0,1.0
2025-01-07,2.16,2.21,2.1,2.19,1070346,2.13038805011935,2.17970258831656,2.0712106042827,2.15997677303768,1085223.58631822,0.0,1.0
2025-01-08,2.14,2.15,2.065,2.13,614887,2.11066223484047,2.12052514247991,2.03669042754466,2.10079932720103,623433.801145097,0.0,1.0
2025-01-10,2.08,2.14,2.04,2.09,886432,2.05148478900382,2.11066223484047,2.01203315844606,2.06134769664326,898753.220049621,0.0,1.0
2025-01-13,2.04,2.08,2.005,2.06,645527,2.01203315844606,2.05148478900382,1.97751298170801,2.03175897372494,654499.690759099,0.0,1.0
2025-01-14,2.04,2.07,2.02,2.05,529752,2.01203315844606,2.04162188136438,1.99230734316717,2.0218960660855,537115.442388954,0.0,1.0
2025-01-15,2.08,2.17,2.07,2.1,643876,2.05148478900382,2.14025095775879,2.04162188136438,2.0712106042827,652825.742203203,0.0,1.0
2025-01-16,2.08,2.1,2.02,2.06,930682,2.05148478900382,2.0712106042827,1.99230734316717,2.03175897372494,943618.285827025,0.0,1.0
2025-01-17,2.05,2.12,2.04,2.08,1413059,2.0218960660855,2.09093641956159,2.01203315844606,2.05148478900382,1432700.22558989,0.0,1.0
2025-01-21,2.12,2.14,2.05,2.05,802412,2.09093641956159,2.11066223484047,2.0218960660855,2.0218960660855,813565.359561088,0.0,1.0
2025-01-22,2.08,2.135,2.03,2.11,1021280,2.05148478900382,2.10573078102075,2.00217025080661,2.08107351192215,1035475.57914457,0.0,1.0
2025-01-23,2.12,2.13,2.07,2.08,877619,2.09093641956159,2.10079932720103,2.04162188136438,2.05148478900382,889817.721186427,0.0,1.0
2025-01-24,2.18,2.21,2.125,2.13,812782,2.15011386539824,2.17970258831656,2.09586787338131,2.10079932720103,824079.50039977,0.0,1.0
2025-01-27,2.46,2.495,2.175,2.18,2950606,2.43613818694204,2.47079868960178,2.15390266528412,2.15885416566408,2979506.99139576,0.01,1.0
2025-01-28,2.39,2.45,2.3122,2.42,793868,2.36681718162255,2.42623518618211,2.28977183571032,2.39652618390233,801643.88476312,0.0,1.0
2025-01-29,2.31,2.425,2.28,2.39,960413,2.28759317554313,2.40147768428229,2.25788417326335,2.36681718162255,969820.182066797,0.0,1.0
2025-01-30,2.42,2.46,2.31,2.31,747813,2.39652618390233,2.43613818694204,2.28759317554313,2.28759317554313,755137.779072041,0.0,1.0
2025-01-31,2.48,2.54,2.4,2.425,869808,2.45594418846189,2.51536219302145,2.37672018238248,2.40147768428229,878327.712060495,0.0,1.0
2025-02-03,2.51,2.55,2.39,2.45,820178,2.48565319074167,2.52526519378138,2.36681718162255,2.42623518618211,828211.589479923,0.0,1.0
2025-02-04,2.63,2.67,2.49,2.58,1135681,2.6044891998608,2.6441012029005,2.46584718922182,2.55497419606116,1146804.92058083,0.0,1.0
2025-02-05,2.64,2.705,2.59,2.66,471044,2.61439220062072,2.67876170556025,2.56487719682109,2.63419820214058,475657.844949488,0.0,1.0
2025-02-06,2.71,2.77,2.575,2.64,1449531,2.68371320594021,2.74313121049977,2.5500226956812,2.61439220062072,1463729.06065564,0.0,1.0
2025-02-07,2.63,2.78,2.53,2.7,3229040,2.6044891998608,2.7530342112597,2.50545919226153,2.67381020518029,3260668.23408363,0.0,1.0
2025-02-10,2.64,2.685,2.5537,2.63,955222,2.61439220062072,2.65895570404039,2.52892930406255,2.6044891998608,964578.336563759,0.0,1.0
2025-02-11,2.63,2.685,2.61,2.61,1161377,2.6044891998608,2.65895570404039,2.58468319834094,2.58468319834094,1172752.61120808,0.0,1.0
2025-02-12,2.64,2.74,2.58,2.62,1204138,2.61439220062072,2.71342220821999,2.55497419606116,2.59458619910087,1215932.45238616,0.0,1.0
2025-02-13,2.76,2.77,2.65,2.69,632872,2.73322820973985,2.74313121049977,2.62429520138065,2.66390720442036,639070.939548899,0.0,1.0
2025-02-14,2.7,2.82,2.69,2.79,905142,2.67381020518029,2.79264621429941,2.66390720442036,2.76293721201963,914007.806262828,0.0,1.0
2025-02-18,2.76,2.78,2.595,2.72,2985028,2.73322820973985,2.7530342112597,2.56982869720105,2.69361620670014,3014266.15261817,0.0,1.0
2025-02-19,2.69,2.75,2.66,2.75,714975,2.66390720442036,2.72332520897992,2.63419820214058,2.72332520897992,721978.133025278,0.0,1.0
2025-02-20,2.62,2.71,2.615,2.66,1182966,2.59458619910087,2.68371320594021,2.58963469872091,2.63419820214058,1194553.07404089,0.0,1.0
2025-02-21,2.48,2.66,2.435,2.66,1136934,2.45594418846189,2.63419820214058,2.41138068504222,2.63419820214058,1148070.19363329,0.0,1.0
2025-02-24,2.41,2.5,2.41,2.48,491911,2.3866231831424,2.47575018998175,2.3866231831424,2.45594418846189,496729.235839852,0.0,1.0
2025-02-25,2.45,2.51,2.37,2.42,934295,2.42623518618211,2.48565319074167,2.34701118010269,2.39652618390233,943446.357977346,0.0,1.0
2025-02-26,2.66,2.705,2.305,2.47,1160775,2.63419820214058,2.67876170556025,2.28264167516317,2.44604118770196,1172144.71465774,0.0,1.0
2025-02-27,2.75,2.775,2.62,2.62,795493,2.72332520897992,2.74808271087974,2.59458619910087,2.59458619910087,803284.801531072,0.0,1.0
2025-02-28,2.83,2.895,2.78,2.79,1698463,2.80254921505934,2.86691871999886,2.7530342112597,2.76293721201963,1715099.33319698,0.0,1.0
2025-03-03,2.75,2.98,2.705,2.83,826633,2.72332520897992,2.95109422645824,2.67876170556025,2.80254921505934,834729.815779692,0.0,1.0
2025-03-04,2.63,2.91,2.5601,2.91,799098,2.6044891998608,2.88177322113875,2.53526722454891,2.88177322113875,806925.112268588,0.0,1.0
2025-03-05,2.63,2.67,2.545,2.6,622506,2.6044891998608,2.6441012029005,2.52031369340142,2.57478019758102,628603.405261769,0.0,1.0
2025-03-06,2.62,2.625,2.47,2.58,804214,2.59458619910087,2.59953769948083,2.44604118770196,2.55497419606116,812091.223151567,0.0,1.0
2025-03-07,2.68,2.735,2.595,2.62,609241,2.65400420366043,2.70847070784003,2.56982869720105,2.59458619910087,615208.475460616,0.0,1.0
2025-03-10,2.52,2.75,2.51,2.63,661735,2.4955561915016,2.72332520897992,2.48565319074167,2.6044891998608,668216.650732519,0.0,1.0
2025-03-11,2.5,2.585,2.47,2.53,746779,2.47575018998175,2.55992569644112,2.44604118770196,2.50545919226153,754093.651110156,0.0,1.0
2025-03-12,2.56,2.6,2.48,2.54,559439,2.53516819454131,2.57478019758102,2.45594418846189,2.51536219302145,564918.668151374,0.0,1.0
2025-03-13,2.57,2.6,2.48,2.54,688404,2.54507119530123,2.57478019758102,2.45594418846189,2.51536219302145,695146.871830672,0.0,1.0
2025-03-14,2.64,2.66,2.51,2.58,755588,2.61439220062072,2.63419820214058,2.48565319074167,2.55497419606116,762988.934684856,0.0,1.0
2025-03-17,2.68,2.715,2.625,2.64,653577,2.65400420366043,2.68866470632018,2.59953769948083,2.61439220062072,659978.743659936,0.0,1.0
2025-03-18,2.65,2.7,2.595,2.67,707558,2.62429520138065,2.67381020518029,2.56982869720105,2.6441012029005,714488.483998881,0.0,1.0
2025-03-19,2.72,2.73,2.61,2.63,521790,2.69361620670014,2.70351920746007,2.58468319834094,2.6044891998608,526900.898676541,0.0,1.0
2025-03-20,2.68,2.75,2.67,2.7,482452,2.65400420366043,2.72332520897992,2.6441012029005,2.67381020518029,487177.585557973,0.0,1.0
2025-03-21,2.45,2.66,2.45,2.65,3577242,2.42623518618211,2.63419820214058,2.42623518618211,2.62429520138065,3612280.84973547,0.0,1.0
2025-03-24,2.46,2.6,2.45,2.49,1122634,2.43613818694204,2.57478019758102,2.42623518618211,2.46584718922182,1133630.12607532,0.0,1.0
2025-03-25,2.42,2.465,2.345,2.46,885049,2.39652618390233,2.441089687322,2.32225367820288,2.43613818694204,893717.996651477,0.0,1.0
2025-03-26,2.43,2.4499,2.39,2.4,496981,2.40642918466226,2.42613615617451,2.36681718162255,2.37672018238248,501848.896155859,0.0,1.0
2025-03-27,2.47,2.49,2.39,2.44,455624,2.44604118770196,2.46584718922182,2.36681718162255,2.41633218542218,460086.807065296,0.0,1.0
2025-03-28,2.47,2.5,2.435,2.5,571507,2.44604118770196,2.47575018998175,2.41138068504222,2.47575018998175,577104.873416384,0.0,1.0
2025-03-31,2.4,2.48,2.355,2.4,910715,2.37672018238248,2.45594418846189,2.3321566789628,2.37672018238248,919635.393430701,0.0,1.0
2025-04-01,2.47,2.57,2.37,2.4,877670,2.44604118770196,2.54507119530123,2.34701118010269,2.37672018238248,886266.719832578,0.0,1.0
2025-04-02,2.45,2.52,2.395,2.45,409361,2.42623518618211,2.4955561915016,2.37176868200251,2.42623518618211,413370.664027919,0.0,1.0
2025-04-03,2.31,2.46,2.3,2.39,620944,2.28759317554313,2.43613818694204,2.27769017478321,2.36681718162255,627026.105574669,0.0,1.0
2025-04-04,2.28,2.385,2.21,2.3,1025999,2.25788417326335,2.36186568124258,2.18856316794386,2.27769017478321,1036048.59261625,0.0,1.0
2025-04-07,2.26,2.45,2.1401,2.22,1248875,2.2380781717435,2.42623518618211,2.11934119263197,2.19846616870379,1261107.64835406,0.0,1.0
2025-04-08,2.12,2.34,2.08,2.34,845787,2.09943616110452,2.31730217782291,2.05982415806481,2.31730217782291,854071.427947903,0.0,1.0
2025-04-09,2.34,2.38,2.035,2.07,1002297,2.31730217782291,2.35691418086262,2.01526065464514,2.04992115730488,1012114.43308764,0.0,1.0
2025-04-10,2.11,2.285,2.09,2.26,917898,2.08953316034459,2.26283567364332,2.06972715882474,2.2380781717435,926888.750442517,0.0,1.0
2025-04-11,2.07,2.2,2.0,2.2,913615,2.04992115730488,2.17866016718394,1.9806001519854,2.17866016718394,922563.798739665,0.0,1.0
2025-04-14,2.07,2.09,2.02,2.09,1267382,2.04992115730488,2.06972715882474,2.00040615350525,2.06972715882474,1279795.9231999,0.0,1.0
2025-04-15,2.12,2.155,2.055,2.07,680353,2.09943616110452,2.13409666376426,2.03506665616499,2.04992115730488,687017.012816039,0.0,1.0
2025-04-16,2.13,2.2,2.09,2.12,697051,2.10933916186445,2.17866016718394,2.06972715882474,2.09943616110452,703878.56862604,0.0,1.0
2025-04-17,2.25,2.2563,2.1101,2.1899,674439,2.22817517098357,2.23441406146233,2.08963219035219,2.16865813641641,681045.08557563,0.0,1.0
2025-04-21,2.23,2.295,2.16,2.21,920091,2.20836916946372,2.27273867440324,2.13904816414423,2.18856316794386,929103.230733048,0.0,1.0
2025-04-22,2.26,2.28,2.15,2.27,654954,2.24798117250342,2.26787481119815,2.13856615968246,2.25792799185079,658455.710441564,0.01,1.0
2025-04-23,2.26,2.39,2.241,2.36,838890,2.24798117250342,2.37728982401911,2.22908221574344,2.34744936597703,843375.123951184,0.0,1.0
2025-04-24,2.28,2.3,2.23,2.26,439397,2.26787481119815,2.28776844989287,2.21814071446134,2.24798117250342,441746.235309489,0.0,1.0
2025-04-25,2.27,2.28,2.2,2.25,520676,2.25792799185079,2.26787481119815,2.18830025641926,2.23803435315606,523459.793344068,0.0,1.0
2025-04-28,2.32,2.34,2.25,2.26,620389,2.30766208858759,2.32755572728231,2.23803435315606,2.24798117250342,623705.90872814,0.0,1.0
2025-04-29,2.29,2.345,2.26,2.31,514033,2.27782163054551,2.33252913695599,2.24798117250342,2.29771526924023,516781.276555922,0.0,1.0
2025-04-30,2.26,2.29,2.22,2.24,669816,2.24798117250342,2.27782163054551,2.20819389511398,2.2280875338087,673397.170099162,0.0,1.0
2025-05-01,2.24,2.27,2.2036,2.27,550667,2.2280875338087,2.25792799185079,2.19188111138431,2.25792799185079,553611.14017431,0.0,1.0
2025-05-02,2.27,2.31,2.23,2.28,434403,2.25792799185079,2.29771526924023,2.21814071446134,2.26787481119815,436725.534897024,0.0,1.0
2025-05-05,2.18,2.26,2.15,2.26,532042,2.16840661772454,2.24798117250342,2.13856615968246,2.24798117250342,534886.561643643,0.0,1.0
2025-05-06,2.86,3.14,2.335,2.4,4216355,2.84479033334504,3.12330127507113,2.32258231760863,2.38723664336647,4238897.73480097,0.0,1.0
2025-05-07,2.92,3.02,2.8,2.87,1913639,2.9044712494292,3.00393944290281,2.78510941726088,2.8547371526924,1923870.26764274,0.0,1.0
2025-05-08,2.96,3.135,2.9,2.98,1125736,2.94425852681864,3.11832786539745,2.88457761073448,2.96415216551337,1131754.74559991,0.0,1.0
2025-05-09,3.02,3.03,2.91,2.94,572629,3.00393944290281,3.01388626225017,2.89452443008184,2.92436488812392,575690.559969771,0.0,1.0
2025-05-12,2.99,3.1,2.95,3.1,803152,2.97409898486073,3.08351399768169,2.93431170747128,3.08351399768169,807446.050795264,0.0,1.0
2025-05-13,3.05,3.07,2.92,3.04,483043,3.03377990094489,3.05367353963961,2.9044712494292,3.02383308159753,485625.58857389,0.0,1.0
2025-05-14,2.97,3.04,2.92,3.03,916472,2.95420534616601,3.02383308159753,2.9044712494292,3.01388626225017,921371.915981579,0.0,1.0
2025-05-15,3.04,3.045,2.94,2.97,540240,3.02383308159753,3.02880649127121,2.92436488812392,2.95420534616601,543128.39223663,0.0,1.0
2025-05-16,3.13,3.15,2.99,3.03,1184972,3.11335445572377,3.13324809441849,2.97409898486073,3.01388626225017,1191307.45077266,0.0,1.0
2025-05-19,3.18,3.23,3.03,3.06,577534,3.16308855246057,3.21282264919737,3.01388626225017,3.04372672029225,580621.784543888,0.0,1.0
2025-05-20,3.27,3.36,3.12,3.17,789576,3.25260992658681,3.34213130071306,3.10340763637641,3.15314173311321,793797.46673447,0.0,1.0
2025-05-21,3.14,3.225,3.09,3.2,743115,3.12330127507113,3.20784923952369,3.07356717833433,3.18298219115529,747088.063077379,0.0,1.0
2025-05-22,3.01,3.14,3.0,3.14,872984,2.99399262355545,3.12330127507113,2.98404580420809,3.12330127507113,877651.407463908,0.0,1.0
2025-05-23,3.14,3.155,2.96,3.01,712134,3.12330127507113,3.13822150409217,2.94425852681864,2.99399262355545,715941.423213832,0.0,1.0
2025-05-27,3.24,3.3,3.14,3.22,512485,3.22276946854473,3.28245038462889,3.12330127507113,3.20287582985001,515225.000176569,0.0,1.0
2025-05-28,3.22,3.25,3.145,3.22,361995,3.20287582985001,3.23271628789209,3.12827468474481,3.20287582985001,363930.405648784,0.0,1.0
2025-05-29,3.26,3.36,3.23,3.23,454024,3.24266310723945,3.34213130071306,3.21282264919737,3.21282264919737,456451.43853999,0.0,1.0
2025-05-30,3.13,3.28,3.12,3.28,644164,3.11335445572377,3.26255674593417,3.10340763637641,3.26255674593417,647608.021725005,0.0,1.0
2025-06-02,3.16,3.22,3.07,3.11,728440,3.14319491376585,3.20287582985001,3.05367353963961,3.09346081702905,732334.603214962,0.0,1.0
2025-06-03,3.22,3.285,3.09,3.17,641766,3.20287582985001,3.26753015560785,3.07356717833433,3.15314173311321,645197.200822104,0.0,1.0
2025-06-04,3.22,3.295,3.19,3.22,681476,3.20287582985001,3.27747697495521,3.17303537180793,3.20287582985001,685119.510269232,0.0,1.0
2025-06-05,3.28,3.3275,3.2,3.22,533257,3.26255674593417,3.30980413783414,3.18298219115529,3.20287582985001,536108.057639066,0.0,1.0
2025-06-06,3.38,3.41,3.29,3.33,612835,3.36202493940778,3.39186539744986,3.27250356528153,3.31229084267098,616111.521280051,0.0,1.0
2025-06-09,3.39,3.43,3.26,3.43,486708,3.37197175875514,3.41175903614458,3.24266310723945,3.41175903614458,489310.183490126,0.0,1.0
2025-06-10,3.35,3.39,3.31,3.39,471924,3.3321844813657,3.37197175875514,3.29239720397626,3.37197175875514,474447.140859394,0.0,1.0
2025-06-11,3.37,3.45,3.35,3.37,709615,3.35207812006042,3.4316526748393,3.3321844813657,3.35207812006042,713408.955384636,0.0,1.0
2025-06-12,3.44,3.455,3.32,3.32,741120,3.42170585549194,3.43662608451298,3.30234402332362,3.30234402332362,745082.396813289,0.0,1.0
2025-06-13,3.48,3.495,3.38,3.41,1510258,3.46149313288138,3.47641336190242,3.36202493940778,3.39186539744986,1518332.59181569,0.0,1.0
2025-06-16,3.59,3.68,3.48,3.5,777170,3.57090814570234,3.66042951982859,3.46149313288138,3.4813867715761,781325.138076674,0.0,1.0
2025-06-17,3.61,3.67,3.565,3.59,619635,3.59080178439706,3.65048270048123,3.54604109733394,3.57090814570234,622947.87746843,0.0,1.0
2025-06-18,3.69,3.89,3.61,3.62,1011861,3.67037633917595,3.86931272612315,3.59080178439706,3.60074860374442,1017270.91310704,0.0,1.0
2025-06-20,3.74,3.86,3.65,3.74,2133660,3.72011043591275,3.83947226808107,3.6305890617865,3.72011043591275,2145067.60954318,0.0,1.0
2025-06-23,3.68,3.835,3.56,3.74,733838,3.66042951982859,3.81460521971267,3.54106768766026,3.72011043591275,737761.463612735,0.0,1.0
2025-06-24,3.68,3.76,3.645,3.68,972279,3.66042951982859,3.74000407460747,3.62561565211282,3.66042951982859,977477.288011695,0.0,1.0
2025-06-25,3.52,3.73,3.5,3.68,962203,3.50128041027082,3.71016361656539,3.4813867715761,3.66042951982859,967347.416694918,0.0,1.0
2025-06-26,3.57,3.6,3.505,3.52,857457,3.55101450700762,3.5808549650497,3.48636018124978,3.50128041027082,862041.392384948,0.0,1.0
2025-06-27,3.56,3.64,3.5206,3.55,1526933,3.54106768766026,3.62064224243914,3.50187721943166,3.5311208683129,1535096.74467469,0.0,1.0
2025-06-30,3.58,3.62,3.495,3.6,1298725,3.56096132635498,3.60074860374442,3.47641336190242,3.5808549650497,1305668.63099274,0.0,1.0
2025-07-01,3.76,3.815,3.56,3.57,1699095,3.74000407460747,3.79471158101795,3.54106768766026,3.55101450700762,1708179.20851343,0.0,1.0
2025-07-02,3.71,3.79,3.67,3.75,1059457,3.69026997787067,3.76984453264955,3.65048270048123,3.73005725526011,1065121.38503969,0.0,1.0
2025-07-03,3.75,3.79,3.69,3.71,521740,3.73005725526011,3.76984453264955,3.67037633917595,3.69026997787067,524529.48201825,0.0,1.0
2025-07-07,3.55,3.74,3.535,3.73,694907,3.5311208683129,3.72011043591275,3.51620063929186,3.71016361656539,698622.319087776,0.0,1.0
2025-07-08,3.56,3.615,3.495,3.54,1452589,3.54106768766026,3.59577519407074,3.47641336190242,3.52117404896554,1460355.26460576,0.0,1.0
2025-07-09,3.66,3.675,3.54,3.58,1169837,3.64053588113387,3.65545611015491,3.52117404896554,3.56096132635498,1176091.53152103,0.0,1.0
2025-07-10,3.8,3.83,3.61,3.61,1759316,3.77979135199691,3.80963181003899,3.59080178439706,3.59080178439706,1768722.179987,0.0,1.0
2025-07-11,3.72,3.77,3.635,3.75,1126680,3.70021679721803,3.74995089395483,3.61566883276546,3.73005725526011,1132703.7926943,0.0,1.0
2025-07-14,3.89,3.9,3.5964,3.71,1542955,3.86931272612315,3.87925954547051,3.57727411008465,3.69026997787067,1551204.40627031,0.0,1.0
2025-07-15,3.78,3.9,3.74,3.9,990956,3.75989771330219,3.87925954547051,3.72011043591275,3.87925954547051,996254.144560273,0.0,1.0
2025-07-16,3.71,3.825,3.69,3.78,941239,3.69026997787067,3.80465840036531,3.67037633917595,3.75989771330219,946271.332704748,0.0,1.0
2025-07-17,3.6,3.76,3.57,3.69,1667834,3.5808549650497,3.74000407460747,3.55101450700762,3.67037633917595,1676751.07163037,0.0,1.0
2025-07-18,3.47,3.64,3.395,3.64,1224553,3.45154631353402,3.62064224243914,3.37694516842882,3.62064224243914,1231100.07052151,0.0,1.0
2025-07-21,3.42,3.54,3.39,3.47,656651,3.41175903614458,3.53146987951807,3.38183132530121,3.46163855421687,658237.11352657,0.01,1.0
2025-07-22,3.53,3.545,3.42,3.44,879598,3.52149397590361,3.5364578313253,3.41175903614458,3.43171084337349,881722.632850243,0.0,1.0
2025-07-23,3.53,3.54,3.441,3.53,1684226,3.52149397590361,3.53146987951807,3.43270843373494,3.52149397590361,1688294.17874396,0.0,1.0
2025-07-24,3.46,3.5091,3.4536,3.49,706449,3.45166265060241,3.5006443373494,3.44527807228916,3.48159036144578,708155.398550724,0.0,1.0
2025-07-25,3.42,3.525,3.395,3.51,1149983,3.41175903614458,3.51650602409639,3.38681927710843,3.5015421686747,1152760.73671497,0.0,1.0
2025-07-28,3.37,3.455,3.36,3.41,1002946,3.36187951807229,3.44667469879518,3.35190361445783,3.40178313253012,1005368.57487923,0.0,1.0
2025-07-29,3.41,3.4299,3.345,3.39,1046847,3.40178313253012,3.42163518072289,3.33693975903614,3.38183132530121,1049375.61594203,0.0,1.0
2025-07-30,3.29,3.425,3.22,3.41,924191,3.28207228915663,3.41674698795181,3.21224096385542,3.40178313253012,926423.345410627,0.0,1.0
2025-07-31,3.27,3.28,3.21,3.26,749739,3.26212048192771,3.27209638554217,3.20226506024096,3.25214457831325,751549.963768116,0.0,1.0
2025-08-01,3.27,3.3,3.18,3.25,908071,3.26212048192771,3.29204819277108,3.17233734939759,3.24216867469879,910264.408212561,0.0,1.0
2025-08-04,3.41,3.42,3.24,3.26,793497,3.40178313253012,3.41175903614458,3.23219277108434,3.25214457831325,795413.65942029,0.0,1.0
2025-08-05,3.43,3.45,3.235,3.37,768500,3.42173493975904,3.44168674698795,3.22720481927711,3.36187951807229,770356.280193236,0.0,1.0
2025-08-06,3.37,3.45,3.36,3.45,452489,3.36187951807229,3.44168674698795,3.35190361445783,3.44168674698795,453581.968599034,0.0,1.0
2025-08-07,3.39,3.44,3.35,3.39,463869,3.38183132530121,3.43171084337349,3.34192771084337,3.38183132530121,464989.456521738,0.0,1.0
2025-08-08,3.36,3.425,3.29,3.4,640429,3.35190361445783,3.41674698795181,3.28207228915663,3.39180722891566,641975.929951691,0.0,1.0
2025-08-11,3.37,3.41,3.35,3.36,478066,3.36187951807229,3.40178313253012,3.34192771084337,3.35190361445783,479220.74879227,0.0,1.0
2025-08-12,3.64,3.715,3.355,3.41,1042915,3.63122891566265,3.70604819277108,3.3469156626506,3.40178313253012,1045434.11835749,0.0,1.0
2025-08-13,3.64,3.68,3.5801,3.66,761422,3.63122891566265,3.67113253012048,3.57147325301205,3.65118072289157,763261.183574879,0.0,1.0
2025-08-14,3.48,3.58,3.465,3.58,491617,3.47161445783133,3.5713734939759,3.45665060240964,3.5713734939759,492804.480676328,0.0,1.0
2025-08-15,3.37,3.5,3.37,3.5,512414,3.36187951807229,3.49156626506024,3.36187951807229,3.49156626506024,513651.714975845,0.0,1.0
2025-08-18,3.4,3.44,3.37,3.38,483078,3.39180722891566,3.43171084337349,3.36187951807229,3.37185542168675,484244.855072464,0.0,1.0
2025-08-19,3.49,3.495,3.38,3.38,321546,3.48159036144578,3.48657831325301,3.37185542168675,3.37185542168675,322322.681159421,0.0,1.0
2025-08-20,3.56,3.59,3.43,3.43,473329,3.55142168674699,3.58134939759036,3.42173493975904,3.42173493975904,474472.306763285,0.0,1.0
2025-08-21,3.56,3.57,3.46,3.55,296793,3.55142168674699,3.56139759036145,3.45166265060241,3.54144578313253,297509.891304348,0.0,1.0
2025-08-22,3.8,3.9,3.5938,3.6,1456760,3.79084337349398,3.89060240963855,3.58514024096386,3.59132530120482,1460278.74396135,0.0,1.0
2025-08-25,3.71,3.805,3.675,3.79,378065,3.70106024096386,3.7958313253012,3.66614457831325,3.78086746987952,378978.200483091,0.0,1.0
2025-08-26,3.76,3.815,3.715,3.72,805814,3.75093975903614,3.80580722891566,3.70604819277108,3.71103614457831,807760.41062802,0.0,1.0
2025-08-27,3.8,3.81,3.7044,3.73,496828,3.79084337349398,3.80081927710843,3.69547373493976,3.72101204819277,498028.06763285,0.0,1.0
2025-08-28,3.77,3.81,3.65,3.81,514545,3.7609156626506,3.80081927710843,3.64120481927711,3.80081927710843,515787.862318841,0.0,1.0
2025-08-29,3.81,3.83,3.73,3.79,381538,3.80081927710843,3.82077108433735,3.72101204819277,3.78086746987952,382459.589371981,0.0,1.0
2025-09-02,3.77,3.905,3.74,3.74,718335,3.7609156626506,3.89559036144578,3.73098795180723,3.73098795180723,720070.108695653,0.0,1.0
2025-09-03,3.74,3.85,3.64,3.64,408399,3.73098795180723,3.84072289156627,3.63122891566265,3.63122891566265,409385.471014493,0.0,1.0
2025-09-04,3.89,3.93,3.665,3.77,670130,3.8806265060241,3.92053012048193,3.6561686746988,3.7609156626506,671748.671497584,0.0,1.0
2025-09-05,4.12,4.13,3.82,3.94,1203650,4.11007228915663,4.12004819277108,3.81079518072289,3.93050602409639,1206557.36714976,0.0,1.0
2025-09-08,4.29,4.33,4.055,4.12,1630844,4.27966265060241,4.31956626506024,4.04522891566265,4.11007228915663,1634783.23671498,0.0,1.0
2025-09-09,4.28,4.35,4.245,4.28,1359455,4.26968674698795,4.33951807228916,4.23477108433735,4.26968674698795,1362738.70772947,0.0,1.0
2025-09-10,4.36,4.37,4.2,4.24,858169,4.34949397590361,4.35946987951807,4.18987951807229,4.22978313253012,860241.871980677,0.0,1.0
2025-09-11,4.53,4.53,4.33,4.33,855926,4.5190843373494,4.5190843373494,4.31956626506024,4.31956626506024,857993.45410628,0.0,1.0
2025-09-12,4.45,4.56,4.355,4.48,697673,4.43927710843374,4.54901204819277,4.34450602409639,4.46920481927711,699358.200483091,0.0,1.0
2025-09-15,4.43,4.5706,4.4107,4.44,917407,4.41932530120482,4.5595865060241,4.40007180722892,4.42930120481928,919622.958937198,0.0,1.0
2025-09-16,4.37,4.46,4.34,4.39,785318,4.35946987951807,4.44925301204819,4.3295421686747,4.37942168674699,787214.903381643,0.0,1.0
2025-09-17,4.41,4.61,4.35,4.43,1089110,4.3993734939759,4.59889156626506,4.33951807228916,4.41932530120482,1091740.70048309,0.0,1.0
2025-09-18,4.49,4.57,4.39,4.41,708904,4.47918072289157,4.55898795180723,4.37942168674699,4.3993734939759,710616.328502415,0.0,1.0
2025-09-19,4.58,4.61,4.385,4.5,3702764,4.56896385542169,4.59889156626506,4.37443373493976,4.48915662650602,3711707.87439613,0.0,1.0
2025-09-22,4.58,4.65,4.5,4.55,1168064,4.56896385542169,4.63879518072289,4.48915662650602,4.53903614457831,1170885.41062802,0.0,1.0
2025-09-23,4.6,4.65,4.52,4.59,1008349,4.5889156626506,4.63879518072289,4.50910843373494,4.57893975903614,1010784.62560387,0.0,1.0
2025-09-24,4.42,4.62,4.41,4.62,813897,4.40934939759036,4.60886746987952,4.3993734939759,4.60886746987952,815862.934782609,0.0,1.0
2025-09-25,4.39,4.45,4.35,4.41,749008,4.37942168674699,4.43927710843374,4.33951807228916,4.3993734939759,750817.198067633,0.0,1.0
2025-09-26,4.41,4.43,4.35,4.39,569002,4.3993734939759,4.41932530120482,4.33951807228916,4.37942168674699,570376.400966184,0.0,1.0
2025-09-29,4.24,4.44,4.23,4.44,541740,4.22978313253012,4.42930120481928,4.21980722891566,4.42930120481928,543048.550724638,0.0,1.0
2025-09-30,4.41,4.425,4.16,4.24,852313,4.3993734939759,4.41433734939759,4.14997590361446,4.22978313253012,854371.727053141,0.0,1.0
2025-10-01,4.4,4.405,4.275,4.34,716863,4.38939759036145,4.39438554216868,4.26469879518072,4.3295421686747,718594.553140096,0.0,1.0
2025-10-02,4.39,4.4,4.2743,4.39,637076,4.37942168674699,4.38939759036145,4.26400048192771,4.37942168674699,638614.830917874,0.0,1.0
2025-10-03,4.38,4.5,4.36,4.44,440041,4.36944578313253,4.48915662650602,4.34949397590361,4.42930120481928,441103.900966184,0.0,1.0
2025-10-06,4.32,4.38,4.255,4.38,770366,4.30959036144578,4.36944578313253,4.24474698795181,4.36944578313253,772226.787439614,0.0,1.0
2025-10-07,4.33,4.36,4.25,4.31,616038,4.31956626506024,4.34949397590361,4.23975903614458,4.29961445783132,617526.014492754,0.0,1.0
2025-10-08,4.25,4.36,4.205,4.36,311217,4.23975903614458,4.34949397590361,4.19486746987952,4.34949397590361,311968.731884058,0.0,1.0
2025-10-09,4.12,4.23,4.09,4.21,608733,4.11007228915663,4.21980722891566,4.08014457831325,4.19985542168675,610203.369565217,0.0,1.0
2025-10-10,4.05,4.14,3.9801,4.12,641596,4.04024096385542,4.13002409638554,3.97050939759036,4.11007228915663,643145.748792271,0.0,1.0
2025-10-13,4.1,4.12,4.01,4.09,467875,4.09012048192771,4.11007228915663,4.00033734939759,4.08014457831325,469005.132850242,0.0,1.0
2025-10-14,4.16,4.17,4.01,4.01,487275,4.14997590361446,4.15995180722892,4.00033734939759,4.00033734939759,488451.992753623,0.0,1.0
2025-10-15,4.14,4.27,4.12,4.17,341092,4.13002409638554,4.25971084337349,4.11007228915663,4.15995180722892,341915.893719807,0.0,1.0
2025-10-16,4.1,4.15,4.04,4.12,712514,4.09012048192771,4.14,4.03026506024096,4.11007228915663,714235.048309179,0.0,1.0
2025-10-17,4.07,4.1556,4.07,4.07,405978,4.06019277108434,4.1455865060241,4.06019277108434,4.06019277108434,406958.623188406,0.0,1.0
2025-10-20,4.17,4.17,4.055,4.09,346854,4.15995180722892,4.15995180722892,4.04522891566265,4.08014457831325,347691.811594203,0.0,1.0
2025-10-21,4.19,4.26,4.13,4.13,709038,4.17990361445783,4.24973493975904,4.12004819277108,4.12004819277108,710750.652173913,0.0,1.0
2025-10-22,4.21,4.25,4.11,4.19,863864,4.19985542168675,4.23975903614458,4.10009638554217,4.17990361445783,865950.628019323,0.0,1.0
2025-10-23,4.3,4.32,4.195,4.21,576917,4.28963855421687,4.30959036144578,4.18489156626506,4.19985542168675,578310.519323671,0.0,1.0
2025-10-24,4.3,4.36,4.24,4.35,644975,4.28963855421687,4.34949397590361,4.22978313253012,4.33951807228916,646532.910628019,0.0,1.0
2025-10-27,4.14,4.3,4.14,4.27,382133,4.14,4.3,4.14,4.27,382133,0.01,1.0
2025-10-28,4.17,4.18,4.05,4.1,439789,4.17,4.18,4.05,4.1,439789,0.0,1.0
2025-10-29,4.1,4.235,4.0409,4.15,697338,4.1,4.235,4.0409,4.15,697338,0.0,1.0
2025-10-30,4.16,4.2,4.06,4.06,511806,4.16,4.2,4.06,4.06,511806,0.0,1.0
2025-10-31,4.26,4.325,4.09,4.14,637440,4.26,4.325,4.09,4.14,637440,0.0,1.0
2025-11-03,4.42,4.43,4.155,4.25,1080983,4.42,4.43,4.155,4.25,1080983,0.0,1.0
2025-11-04,4.205,4.26,3.92,4.17,2806664,4.205,4.26,3.92,4.17,2806664,0.0,1.0
2025-11-05,4.255,4.31,4.15,4.22,924247,4.255,4.31,4.15,4.22,924247,0.0,1.0
2025-11-06,4.45,4.47,4.23,4.23,781662,4.45,4.47,4.23,4.23,781662,0.0,1.0
2025-11-07,4.47,4.57,4.3,4.45,808371,4.47,4.57,4.3,4.45,808371,0.0,1.0
2025-11-10,4.5,4.54,4.45,4.48,1078628,4.5,4.54,4.45,4.48,1078628,0.0,1.0
2025-11-11,4.57,4.62,4.45,4.53,463873,4.57,4.62,4.45,4.53,463873,0.0,1.0
2025-11-12,4.57,4.6,4.545,4.55,835460,4.57,4.6,4.545,4.55,835460,0.0,1.0
2025-11-13,4.77,4.985,4.49,4.57,2380173,4.77,4.985,4.49,4.57,2380173,0.0,1.0
2025-11-14,4.63,4.9325,4.55,4.76,713725,4.63,4.9325,4.55,4.76,713725,0.0,1.0
2025-11-17,4.61,4.73,4.575,4.63,628361,4.61,4.73,4.575,4.63,628361,0.0,1.0
2025-11-18,4.58,4.645,4.51,4.58,899195,4.58,4.645,4.51,4.58,899195,0.0,1.0
2025-11-19,4.51,4.6,4.405,4.56,735927,4.51,4.6,4.405,4.56,735927,0.0,1.0
2025-11-20,4.45,4.6,4.39,4.55,555896,4.45,4.6,4.39,4.55,555896,0.0,1.0
2025-11-21,4.62,4.718,4.34,4.43,1485467,4.62,4.718,4.34,4.43,1485467,0.0,1.0
2025-11-24,4.62,4.67,4.505,4.62,988004,4.62,4.67,4.505,4.62,988004,0.0,1.0
2025-11-25,4.74,4.76,4.63,4.66,1002378,4.74,4.76,4.63,4.66,1002378,0.0,1.0
2025-11-26,4.87,4.88,4.72,4.72,907657,4.87,4.88,4.72,4.72,907657,0.0,1.0