date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-07-11,11.19,11.63,10.25,10.88,12890300,10.7239820083563,11.1456577977822,9.82312918549166,10.4268922476243,13450456.8254221,0.0,1.0
2000-07-12,12.19,12.44,11.06,12.25,2817200,11.6823360752335,11.9219245919528,10.5993959796622,11.7398373192461,2939623.35776354,0.0,1.0
2000-07-13,14.19,14.75,12.38,12.44,2680400,13.599044208988,14.1357224864392,11.8644233479402,11.9219245919528,2796878.61995931,0.0,1.0
2000-07-14,13.25,15.25,12.88,14.56,1428900,12.6981913861234,14.6148995198778,12.3436003813788,13.9536352137325,1490993.82930154,0.0,1.0
2000-07-17,13.06,13.63,12.75,13.63,521700,12.5161041134167,13.0623659315367,12.2190143526847,13.0623659315367,544370.831231448,0.0,1.0
2000-07-18,12.5,12.94,12.06,12.63,511100,11.9794258359654,12.4011016253914,11.5577500465395,12.1040118646595,533310.200962995,0.0,1.0
2000-07-19,12.38,13.06,11.94,12.69,709100,11.8644233479402,12.5161041134167,11.4427475585142,12.1615131086721,739914.426732259,0.0,1.0
2000-07-20,11.81,12.75,11.75,12.44,492600,11.3181615298201,12.2190143526847,11.2606602858075,11.9219245919528,514006.270777483,0.0,1.0
2000-07-21,11.38,12.0,11.06,11.94,751800,10.9060692810629,11.5002488025268,10.5993959796622,11.4427475585142,784469.984511797,0.0,1.0
2000-07-24,12.0,12.5,11.38,11.75,724900,11.5002488025268,11.9794258359654,10.9060692810629,11.2606602858075,756401.026566375,0.0,1.0
2000-07-25,11.75,12.5,11.63,12.22,629900,11.2606602858075,11.9794258359654,11.1456577977822,11.7110866972398,657272.736424554,0.0,1.0
2000-07-26,11.75,11.88,11.13,11.5,528600,11.2606602858075,11.3852463145015,10.6664807643436,11.0210717690882,551570.675462803,0.0,1.0
2000-07-27,10.25,11.69,9.5,11.69,830400,9.82312918549166,11.2031590417949,9.10436363533373,11.2031590417949,866485.60140808,0.0,1.0
2000-07-28,9.813,10.63,9.5,10.38,425900,9.4043284582663,10.187303730905,9.10436363533373,9.9477152141857,444407.776541066,0.0,1.0
2000-07-31,9.625,9.688,7.75,9.563,941700,9.22415789369338,9.28453419990665,7.42724401829857,9.164739941547,982622.219226866,0.0,1.0
2000-08-01,9.438,10.0,9.0,9.813,265900,9.04494568318734,9.58354066877235,8.62518660189511,9.4043284582663,277454.866828527,0.0,1.0
2000-08-02,9.063,9.5,8.875,9.438,184200,8.68556290810838,9.10436363533373,8.50539234353546,9.04494568318734,192204.537306561,0.0,1.0
2000-08-03,8.875,8.875,7.875,8.25,354900,8.50539234353546,8.50539234353546,7.54703827665822,7.90642105173719,370322.422856127,0.0,1.0
2000-08-04,9.938,10.13,9.188,9.5,373500,9.52412271662596,9.70812669746639,8.80535716646803,9.10436363533373,389730.698610209,0.0,1.0
2000-08-07,9.219,10.25,8.5,10.19,402000,8.83506614254123,9.82312918549166,8.14600956845649,9.76562794147902,419469.185652755,0.0,1.0
2000-08-08,8.438,9.875,8.125,9.375,659500,8.08659161631011,9.46374641041269,7.78662679337753,8.98456937697408,688159.024721373,0.0,1.0
2000-08-09,8.125,8.625,8.0,8.563,442000,7.78662679337753,8.26580382681615,7.66683253501788,8.20638587466976,461207.41308089,0.0,1.0
2000-08-10,7.5,8.25,7.5,8.188,428400,7.18765550157926,7.90642105173719,7.18765550157926,7.8470030995908,447016.415755325,0.0,1.0
2000-08-11,7.25,7.688,7.0,7.563,708100,6.94806698485995,7.36782606615218,6.70847846814064,7.24803180779253,738870.971046558,0.0,1.0
2000-08-14,7.375,7.5,7.0,7.359,1109700,7.06786124321961,7.18765550157926,6.70847846814064,7.05252757814957,1157922.77442503,0.0,1.0
2000-08-15,8.75,9.969,7.813,7.875,2361500,8.3855980851758,9.55383169269915,7.48762032451183,7.54703827665822,2464120.60178851,0.0,1.0
2000-08-16,8.875,9.375,8.75,9.375,701100,8.50539234353546,8.98456937697408,8.3855980851758,8.98456937697408,731566.781246634,0.0,1.0
2000-08-17,9.438,9.875,8.75,8.875,876500,9.04494568318734,9.46374641041269,8.3855980851758,8.50539234353546,914588.908519006,0.0,1.0
2000-08-18,11.06,11.5,10.06,10.31,1266700,10.5993959796622,11.0210717690882,9.64104191278498,9.88063042950429,1321745.31708046,0.0,1.0
2000-08-21,11.06,12.0,10.88,11.13,833800,10.5993959796622,11.5002488025268,10.4268922476243,10.6664807643436,870033.350739473,0.0,1.0
2000-08-22,10.81,11.25,10.75,11.19,330700,10.3598074629429,10.7814832523689,10.3023062189303,10.7239820083563,345070.795262105,0.0,1.0
2000-08-23,10.13,10.63,9.5,10.59,360900,9.70812669746639,10.187303730905,9.10436363533373,10.1489695682299,376583.156970347,0.0,1.0
2000-08-24,11.0,11.06,10.25,10.25,402900,10.5418947356496,10.5993959796622,9.82312918549166,9.82312918549166,420408.295769888,0.0,1.0
2000-08-25,10.88,10.88,10.0,10.69,164300,10.4268922476243,10.4268922476243,9.58354066877235,10.2448049749176,171439.769161064,0.0,1.0
2000-08-28,10.94,11.25,10.75,10.88,221700,10.4843934916369,10.7814832523689,10.3023062189303,10.4268922476243,231334.125520439,0.0,1.0
2000-08-29,11.13,11.13,10.5,10.97,206700,10.6664807643436,10.6664807643436,10.062717702211,10.5131441136433,215682.290234887,0.0,1.0
2000-08-30,10.88,11.25,10.75,11.09,224300,10.4268922476243,10.7814832523689,10.3023062189303,10.6281466016685,234047.110303267,0.0,1.0
2000-08-31,11.13,11.25,10.75,10.94,254500,10.6664807643436,10.7814832523689,10.3023062189303,10.4843934916369,265559.472011509,0.0,1.0
2000-09-01,11.0,11.38,10.75,11.13,147200,10.5418947356496,10.9060692810629,10.3023062189303,10.6664807643436,153596.676935536,0.0,1.0
2000-09-05,10.72,11.0,10.56,11.0,117800,10.273555596924,10.5418947356496,10.1202189462236,10.5418947356496,122919.079775857,0.0,1.0
2000-09-06,10.06,11.13,9.875,10.91,322000,9.64104191278498,10.6664807643436,9.46374641041269,10.4556428696306,335992.730796486,0.0,1.0
2000-09-07,10.56,10.75,10.0,10.06,114400,10.1202189462236,10.3023062189303,9.58354066877235,9.64104191278498,119371.330444466,0.0,1.0
2000-09-08,10.56,11.0,10.38,10.63,234300,10.1202189462236,10.5418947356496,9.9477152141857,10.187303730905,244481.6671603,0.0,1.0
2000-09-11,10.56,10.88,10.31,10.5,163500,10.1202189462236,10.4268922476243,9.88063042950429,10.062717702211,170605.004612501,0.0,1.0
2000-09-12,10.25,11.0,10.13,10.72,203600,9.82312918549166,10.5418947356496,9.70812669746639,10.273555596924,212447.577609206,0.0,1.0
2000-09-13,10.13,10.5,10.13,10.38,157800,9.70812669746639,10.062717702211,9.70812669746639,9.9477152141857,164657.307203992,0.0,1.0
2000-09-14,10.81,10.88,10.13,10.13,197200,10.3598074629429,10.4268922476243,9.70812669746639,9.70812669746639,205769.461220705,0.0,1.0
2000-09-15,10.0,10.88,9.938,10.88,224500,9.58354066877235,10.4268922476243,9.52412271662596,10.4268922476243,234255.801440407,0.0,1.0
2000-09-18,9.438,10.13,9.313,10.09,181500,9.04494568318734,9.70812669746639,8.92515142482769,9.6697925347913,189387.206955162,0.0,1.0
2000-09-19,9.625,9.75,9.375,9.469,122800,9.22415789369338,9.34395215205304,8.98456937697408,9.07465465926053,128136.358204374,0.0,1.0
2000-09-20,9.25,10.13,8.875,9.563,127600,8.86477511861442,9.70812669746639,8.50539234353546,9.164739941547,133144.94549575,0.0,1.0
2000-09-21,9.125,9.75,9.0,9.75,92300,8.74498086025477,9.34395215205304,8.62518660189511,9.34395215205304,96310.9597904212,0.0,1.0
2000-09-22,8.813,9.0,7.891,8.5,97900,8.44597439138907,8.62518660189511,7.56237194172826,8.14600956845649,102154.31163036,0.0,1.0
2000-09-25,8.688,9.25,8.625,9.031,109900,8.32618013302942,8.86477511861442,8.26580382681615,8.65489557796831,114675.779858801,0.0,1.0
2000-09-26,8.875,9.313,8.688,8.938,248300,8.50539234353546,8.92515142482769,8.32618013302942,8.56576864974872,259090.046760147,0.0,1.0
2000-09-27,8.375,9.125,7.938,9.125,121600,8.02621531009684,8.74498086025477,7.60741458287149,8.74498086025477,126884.21138153,0.0,1.0
2000-09-28,9.125,9.125,8.375,8.5,115200,8.74498086025477,8.74498086025477,8.02621531009684,8.14600956845649,120206.094993028,0.0,1.0
2000-09-29,9.563,10.5,9.0,9.25,872500,9.164739941547,10.062717702211,8.62518660189511,8.86477511861442,910415.085776192,0.0,1.0
2000-10-02,9.69,10.12,9.62,9.94,535100,9.2864509080404,9.69854315679761,9.219366123359,9.52603942475971,558353.137419874,0.0,1.0
2000-10-03,8.938,10.0,8.875,9.938,210100,8.56576864974872,9.58354066877235,8.50539234353546,9.52412271662596,219230.039566279,0.0,1.0
2000-10-04,9.375,9.625,9.0,9.0,82600,8.98456937697408,9.22415789369338,8.62518660189511,8.62518660189511,86189.4396390985,0.0,1.0
2000-10-05,9.375,9.75,8.875,9.75,77400,8.98456937697408,9.34395215205304,8.50539234353546,9.34395215205304,80763.4700734409,0.0,1.0
2000-10-06,8.125,9.5,7.5,9.438,275000,7.78662679337753,9.10436363533373,7.18765550157926,9.04494568318734,286950.313568427,0.0,1.0
2000-10-09,8.938,9.125,8.375,8.625,166000,8.56576864974872,8.74498086025477,8.02621531009684,8.26580382681615,173213.64382676,0.0,1.0
2000-10-10,8.688,9.125,8.625,8.938,117000,8.32618013302942,8.74498086025477,8.26580382681615,8.56576864974872,122084.315227294,0.0,1.0
2000-10-11,9.0,9.25,7.75,8.563,199500,8.62518660189511,8.86477511861442,7.42724401829857,8.20638587466976,208169.409297823,0.0,1.0
2000-10-12,9.375,9.625,9.25,9.375,697600,8.98456937697408,9.22415789369338,8.86477511861442,8.98456937697408,727914.686346672,0.0,1.0
2000-10-13,9.375,9.5,9.25,9.422,154200,8.98456937697408,9.10436363533373,8.86477511861442,9.02961201811731,160900.86673546,0.0,1.0
2000-10-16,9.375,9.5,9.25,9.5,286100,8.98456937697408,9.10436363533373,8.86477511861442,9.10436363533373,298532.671679734,0.0,1.0
2000-10-17,9.0,9.375,9.0,9.359,320600,8.62518660189511,8.98456937697408,8.62518660189511,8.96923571190404,334531.892836501,0.0,1.0
2000-10-18,9.313,9.375,8.875,9.0,108000,8.92515142482769,8.98456937697408,8.50539234353546,8.62518660189511,112693.214055964,0.0,1.0
2000-10-19,9.5,10.0,9.0,9.125,119000,9.10436363533373,9.58354066877235,8.62518660189511,8.74498086025477,124171.226598701,0.0,1.0
2000-10-20,9.906,10.5,9.5,9.516,350100,9.49345538648589,10.062717702211,9.10436363533373,9.11969730040376,365313.83556475,0.0,1.0
2000-10-23,9.625,10.0,9.5,9.922,107700,9.22415789369338,9.58354066877235,9.10436363533373,9.50878905155592,112380.177350253,0.0,1.0
2000-10-24,9.063,10.0,9.0,9.641,56400,8.68556290810838,9.58354066877235,8.62518660189511,9.23949155876342,58850.9006736702,0.0,1.0
2000-10-25,8.813,9.063,8.625,8.875,49200,8.44597439138907,8.68556290810838,8.26580382681615,8.50539234353546,51338.0197366059,0.0,1.0
2000-10-26,9.063,9.125,8.625,8.859,232100,8.68556290810838,8.74498086025477,8.26580382681615,8.49005867846542,242186.064651753,0.0,1.0
2000-10-27,8.875,9.25,8.813,9.203,130100,8.50539234353546,8.86477511861442,8.44597439138907,8.81973247747119,135753.584710009,0.0,1.0
2000-10-30,8.625,9.125,8.625,9.0,19500,8.26580382681615,8.74498086025477,8.26580382681615,8.62518660189511,20347.3858712157,0.0,1.0
2000-10-31,8.938,9.438,8.75,8.875,176400,8.56576864974872,9.04494568318734,8.3855980851758,8.50539234353546,184065.582958075,0.0,1.0
2000-11-01,8.75,9.125,7.375,8.875,237500,8.3855980851758,8.74498086025477,7.06786124321961,8.50539234353546,247820.725354551,0.0,1.0
2000-11-02,8.5,9.0,8.25,8.688,78700,8.14600956845649,8.62518660189511,7.90642105173719,8.32618013302942,82119.9624648554,0.0,1.0
2000-11-03,8.438,8.625,8.125,8.375,76100,8.08659161631011,8.26580382681615,7.78662679337753,8.02621531009684,79406.9776820266,0.0,1.0
2000-11-06,8.5,8.563,8.438,8.547,72100,8.14600956845649,8.20638587466976,8.08659161631011,8.19105220959973,75233.1549392132,0.0,1.0
2000-11-07,8.5,8.625,8.375,8.563,52600,8.14600956845649,8.26580382681615,8.02621531009684,8.20638587466976,54885.7690679974,0.0,1.0
2000-11-08,8.625,8.625,8.125,8.5,54300,8.26580382681615,8.26580382681615,7.78662679337753,8.14600956845649,56659.6437336931,0.0,1.0
2000-11-09,8.0,8.5,7.875,8.125,124300,7.66683253501788,8.14600956845649,7.54703827665822,7.78662679337753,129701.541732929,0.0,1.0
2000-11-10,7.688,7.875,7.5,7.656,150300,7.36782606615218,7.54703827665822,7.18765550157926,7.33715873601211,156831.389561217,0.0,1.0
2000-11-13,7.875,7.875,7.125,7.5,144900,7.54703827665822,7.54703827665822,6.8282727265003,7.18765550157926,151196.728858419,0.0,1.0
2000-11-14,8.125,8.125,7.813,8.0,71500,7.78662679337753,7.78662679337753,7.48762032451183,7.66683253501788,74607.0815277911,0.0,1.0
2000-11-15,8.0,8.125,7.875,8.0,63100,7.66683253501788,7.78662679337753,7.54703827665822,7.66683253501788,65842.0537678827,0.0,1.0
2000-11-16,7.688,8.0,7.5,7.875,30600,7.36782606615218,7.66683253501788,7.18765550157926,7.54703827665822,31929.7439825232,0.0,1.0
2000-11-17,7.5,7.938,7.063,7.688,59600,7.18765550157926,7.60741458287149,6.76885477435391,7.36782606615218,62189.958867921,0.0,1.0
2000-11-20,7.375,7.75,7.219,7.25,43200,7.06786124321961,7.42724401829857,6.91835800878676,6.94806698485995,45077.2856223856,0.0,1.0
2000-11-21,7.813,8.25,7.0,7.359,87700,7.48762032451183,7.90642105173719,6.70847846814064,7.05252757814957,91511.0636361858,0.0,1.0
2000-11-22,7.625,8.0,7.375,7.375,80600,7.30744975993891,7.66683253501788,7.06786124321961,7.06786124321961,84102.5282676918,0.0,1.0
2000-11-24,7.625,7.75,7.375,7.375,26000,7.30744975993891,7.42724401829857,7.06786124321961,7.06786124321961,27129.8478282877,0.0,1.0
2000-11-27,8.375,8.375,7.563,7.641,104100,8.02621531009684,8.02621531009684,7.24803180779253,7.32278342500895,108623.736881721,0.0,1.0
2000-11-28,7.875,8.375,7.688,8.328,68300,7.54703827665822,8.02621531009684,7.36782606615218,7.98117266895361,71268.0233335403,0.0,1.0
2000-11-29,7.5,8.0,7.125,7.813,86800,7.18765550157926,7.66683253501788,6.8282727265003,7.48762032451183,90571.9535190527,0.0,1.0
2000-11-30,7.0,7.5,7.0,7.375,417600,6.70847846814064,7.18765550157926,6.70847846814064,7.06786124321961,435747.094349728,0.0,1.0
2000-12-01,7.25,7.5,7.063,7.125,682000,6.94806698485995,7.18765550157926,6.76885477435391,6.8282727265003,711636.7776497,0.0,1.0
2000-12-04,7.125,7.188,7.0,7.125,109200,6.8282727265003,6.88864903271356,6.70847846814064,6.8282727265003,113945.360878808,0.0,1.0
2000-12-05,7.125,7.25,6.875,7.234,72800,6.8282727265003,6.94806698485995,6.58868420978099,6.93273331978992,75963.5739192054,0.0,1.0
2000-12-06,6.875,7.25,6.875,7.125,108700,6.58868420978099,6.94806698485995,6.58868420978099,6.8282727265003,113423.633035957,0.0,1.0
2000-12-07,6.875,7.0,6.625,6.875,66000,6.58868420978099,6.70847846814064,6.34909569306168,6.58868420978099,68868.0752564225,0.0,1.0
2000-12-08,7.25,7.25,6.625,6.938,519100,6.94806698485995,6.94806698485995,6.34909569306168,6.64906051599425,541657.84644862,0.0,1.0
2000-12-11,8.0,8.188,7.125,7.125,552700,7.66683253501788,7.8470030995908,6.8282727265003,6.8282727265003,576717.957488253,0.0,1.0
2000-12-12,8.031,9.0,7.688,7.984,101700,7.69654151109107,8.62518660189511,7.36782606615218,7.65149886994784,106119.443236033,0.0,1.0
2000-12-13,7.313,8.063,7.313,7.891,204200,7.00844329107322,7.72720884123114,7.00844329107322,7.56237194172826,213073.651020628,0.0,1.0
2000-12-14,7.875,7.875,7.313,7.375,86800,7.54703827665822,7.54703827665822,7.00844329107322,7.06786124321961,90571.9535190527,0.0,1.0
2000-12-15,7.0,7.5,7.0,7.438,82300,6.70847846814064,7.18765550157926,6.70847846814064,7.12823754943287,85876.4029333875,0.0,1.0
2000-12-18,7.0,7.625,7.0,7.0,96400,6.70847846814064,7.30744975993891,6.70847846814064,6.70847846814064,100589.128101805,0.0,1.0
2000-12-19,7.125,7.5,7.094,7.094,52300,6.8282727265003,7.18765550157926,6.7985637504271,6.7985637504271,54572.7323622863,0.0,1.0
2000-12-20,6.938,7.0,6.594,6.688,170100,6.64906051599425,6.70847846814064,6.31938671698849,6.40947199927495,177491.812138144,0.0,1.0
2000-12-21,7.188,7.563,6.75,7.25,214200,6.88864903271356,7.24803180779253,6.46888995142133,6.94806698485995,223508.207877662,0.0,1.0
2000-12-22,7.0,7.313,6.875,7.156,74000,6.70847846814064,7.00844329107322,6.58868420978099,6.85798170257349,77215.7207420496,0.0,1.0
2000-12-26,6.5,6.95,6.5,6.94,87700,6.22930143470203,6.66056076479678,6.22930143470203,6.65097722412801,91511.0636361856,0.0,1.0
2000-12-27,6.75,6.938,6.5,6.563,101100,6.46888995142133,6.64906051599425,6.22930143470203,6.28967774091529,105493.369824611,0.0,1.0
2000-12-28,6.75,7.0,6.5,6.688,280700,6.46888995142133,6.70847846814064,6.22930143470203,6.40947199927495,292898.010976937,0.0,1.0
2000-12-29,7.484,7.938,6.5,6.75,288300,7.17232183650922,7.60741458287149,6.22930143470203,6.46888995142133,300828.274188282,0.0,1.0
2001-01-02,7.0,7.391,6.875,7.391,63600,6.70847846814064,7.08319490828964,6.58868420978099,7.08319490828964,66363.7816107345,0.0,1.0
2001-01-03,7.813,7.875,6.938,6.938,124600,7.48762032451183,7.54703827665822,6.64906051599425,6.64906051599425,130014.57843864,0.0,1.0
2001-01-04,8.063,8.375,7.969,7.984,143600,7.72720884123114,8.02621531009684,7.63712355894468,7.65149886994784,149840.236467004,0.0,1.0
2001-01-05,8.125,8.188,7.875,8.188,128200,7.78662679337753,7.8470030995908,7.54703827665822,7.8470030995908,133771.018907172,0.0,1.0
2001-01-08,8.031,8.188,7.875,7.875,135300,7.69654151109107,7.8470030995908,7.54703827665822,7.54703827665822,141179.554275666,0.0,1.0
2001-01-09,8.5,8.5,7.938,7.938,78900,8.14600956845649,8.14600956845649,7.60741458287149,7.60741458287149,82328.6536019961,0.0,1.0
2001-01-10,8.313,8.375,8.063,8.219,64500,7.96679735795045,8.02621531009684,7.72720884123114,7.87671207566399,67302.8917278675,0.0,1.0
2001-01-11,8.063,8.313,8.0,8.297,72700,7.72720884123114,7.96679735795045,7.66683253501788,7.95146369288042,75859.2283506352,0.0,1.0
2001-01-12,8.625,8.75,8.188,8.188,73600,8.26580382681615,8.3855980851758,7.8470030995908,7.8470030995908,76798.3384677682,0.0,1.0
2001-01-16,8.25,8.813,8.25,8.609,85400,7.90642105173719,8.44597439138907,7.90642105173719,8.25047016174611,89111.1155590679,0.0,1.0
2001-01-17,8.625,9.125,8.375,8.375,247500,8.26580382681615,8.74498086025477,8.02621531009684,8.02621531009684,258255.282211584,0.0,1.0
2001-01-18,9.0,9.125,8.625,8.875,65200,8.62518660189511,8.74498086025477,8.26580382681615,8.50539234353546,68033.3107078599,0.0,1.0
2001-01-19,9.0,9.25,8.875,9.188,237200,8.62518660189511,8.86477511861442,8.50539234353546,8.80535716646803,247507.68864884,0.0,1.0
2001-01-22,8.625,9.25,8.625,9.0,102400,8.26580382681615,8.86477511861442,8.26580382681615,8.62518660189511,106849.862216025,0.0,1.0
2001-01-23,9.125,9.188,8.625,8.641,112500,8.74498086025477,8.80535716646803,8.26580382681615,8.28113749188618,117388.764641629,0.0,1.0
2001-01-24,9.125,9.5,9.063,9.25,36100,8.74498086025477,9.10436363533373,8.68556290810838,8.86477511861442,37668.7502538917,0.0,1.0
2001-01-25,9.125,9.625,9.0,9.0,134700,8.74498086025477,9.22415789369338,8.62518660189511,8.62518660189511,140553.480864244,0.0,1.0
2001-01-26,8.875,9.25,8.625,9.188,50900,8.50539234353546,8.86477511861442,8.26580382681615,8.80535716646803,53111.8944023016,0.0,1.0
2001-01-29,9.0,9.125,8.5,9.0,41500,8.62518660189511,8.74498086025477,8.14600956845649,8.62518660189511,43303.4109566899,0.0,1.0
2001-01-30,9.25,9.375,8.875,9.063,99500,8.86477511861442,8.98456937697408,8.50539234353546,8.68556290810838,103823.840727486,0.0,1.0
2001-01-31,9.375,9.625,9.0,9.5,111900,8.98456937697408,9.22415789369338,8.62518660189511,9.10436363533373,116762.691230207,0.0,1.0
2001-02-01,8.938,9.375,8.875,9.188,45500,8.56576864974872,8.98456937697408,8.50539234353546,8.80535716646803,47477.2336995034,0.0,1.0
2001-02-02,8.875,9.0,8.625,8.969,130400,8.50539234353546,8.62518660189511,8.26580382681615,8.59547762582192,136066.62141572,0.0,1.0
2001-02-05,8.5,8.875,8.25,8.75,43800,8.14600956845649,8.50539234353546,7.90642105173719,8.3855980851758,45703.3590338077,0.0,1.0
2001-02-06,8.25,8.75,7.875,8.75,148200,7.90642105173719,8.3855980851758,7.54703827665822,8.3855980851758,154640.13262124,0.0,1.0
2001-02-07,8.0,8.141,8.0,8.141,14900,7.66683253501788,7.80196045844757,7.66683253501788,7.80196045844757,15547.4897169802,0.0,1.0
2001-02-08,8.063,8.375,8.0,8.0,37300,7.72720884123114,8.02621531009684,7.66683253501788,7.66683253501788,38920.8970767358,0.0,1.0
2001-02-09,7.938,8.125,7.875,8.0,104500,7.60741458287149,7.78662679337753,7.54703827665822,7.66683253501788,109041.119156002,0.0,1.0
2001-02-12,8.313,8.375,7.75,8.0,81400,7.96679735795045,8.02621531009684,7.42724401829857,7.66683253501788,84937.2928162545,0.0,1.0
2001-02-13,8.375,8.875,8.188,8.188,61500,8.02621531009684,8.50539234353546,7.8470030995908,7.8470030995908,64172.5246707574,0.0,1.0
2001-02-14,8.313,8.5,8.125,8.375,27100,7.96679735795045,8.14600956845649,7.78662679337753,8.02621531009684,28277.6490825614,0.0,1.0
2001-02-15,8.188,8.563,8.125,8.5,58800,7.8470030995908,8.20638587466976,7.78662679337753,8.14600956845649,61355.1943193583,0.0,1.0
2001-02-16,7.875,8.125,7.656,8.125,86900,7.54703827665822,7.78662679337753,7.33715873601211,7.78662679337753,90676.2990876231,0.0,1.0
2001-02-20,7.625,8.0,7.625,7.875,14800,7.30744975993891,7.66683253501788,7.30744975993891,7.54703827665822,15443.1441484099,0.0,1.0
2001-02-21,7.531,7.75,7.375,7.625,78700,7.21736447765245,7.42724401829857,7.06786124321961,7.30744975993891,82119.9624648554,0.0,1.0
2001-02-22,7.5,7.625,7.438,7.5,92500,7.18765550157926,7.30744975993891,7.12823754943287,7.18765550157926,96519.6509275619,0.0,1.0
2001-02-23,7.625,7.625,7.5,7.5,78000,7.30744975993891,7.30744975993891,7.18765550157926,7.18765550157926,81389.5434848631,0.0,1.0
2001-02-26,8.125,8.125,7.5,7.609,48700,7.78662679337753,7.78662679337753,7.18765550157926,7.29211609486888,50816.2918937542,0.0,1.0
2001-02-27,8.188,8.188,7.75,7.75,98400,7.8470030995908,7.8470030995908,7.42724401829857,7.42724401829857,102676.039473212,0.0,1.0
2001-02-28,7.938,8.188,7.875,8.125,47700,7.60741458287149,7.8470030995908,7.54703827665822,7.78662679337753,49772.8362080508,0.0,1.0
2001-03-01,7.875,8.0,7.0,8.0,127000,7.54703827665822,7.66683253501788,6.70847846814064,7.66683253501788,132518.872084328,0.0,1.0
2001-03-02,7.938,8.063,7.75,7.813,26400,7.60741458287149,7.72720884123114,7.42724401829857,7.48762032451183,27547.230102569,0.0,1.0
2001-03-05,7.969,8.031,7.938,7.953,9100,7.63712355894468,7.69654151109107,7.60741458287149,7.62178989387465,9495.44673990069,0.0,1.0
2001-03-06,8.25,8.375,8.0,8.0,168400,7.90642105173719,8.02621531009684,7.66683253501788,7.66683253501788,175717.937472448,0.0,1.0
2001-03-07,8.25,8.375,8.141,8.141,63400,7.90642105173719,8.02621531009684,7.80196045844757,7.80196045844757,66155.0904735938,0.0,1.0
2001-03-08,8.375,8.5,8.125,8.188,32700,8.02621531009684,8.14600956845649,7.78662679337753,7.8470030995908,34121.0009225003,0.0,1.0
2001-03-09,7.906,8.625,7.5,8.406,35000,7.57674725273142,8.26580382681615,7.18765550157926,8.05592428617003,36520.948999618,0.0,1.0
2001-03-12,7.438,8.063,7.313,7.953,183600,7.12823754943287,7.72720884123114,7.00844329107322,7.62178989387465,191578.463895139,0.0,1.0
2001-03-13,7.5,7.5,7.0,7.391,88700,7.18765550157926,7.18765550157926,6.70847846814064,7.08319490828964,92554.5193218891,0.0,1.0
2001-03-14,7.25,7.75,7.125,7.125,79100,6.94806698485995,7.42724401829857,6.8282727265003,6.8282727265003,82537.3447391367,0.0,1.0
2001-03-15,7.125,8.5,7.0,7.484,125100,6.8282727265003,8.14600956845649,6.70847846814064,7.17232183650922,130536.306281492,0.0,1.0
2001-03-16,7.125,7.375,6.875,7.0,178700,6.8282727265003,7.06786124321961,6.58868420978099,6.70847846814064,186465.531035192,0.0,1.0
2001-03-19,7.438,7.688,7.109,7.109,74600,7.12823754943287,7.36782606615218,6.81293906143026,6.81293906143026,77841.7941534716,0.0,1.0
2001-03-20,7.375,7.625,7.375,7.438,55900,7.06786124321961,7.30744975993891,7.06786124321961,7.12823754943287,58329.1728308185,0.0,1.0
2001-03-21,6.625,7.5,6.375,7.375,553000,6.34909569306168,7.18765550157926,6.10950717634237,7.06786124321961,577030.994193965,0.0,1.0
2001-03-22,6.75,7.0,6.563,6.625,274000,6.46888995142133,6.70847846814064,6.28967774091529,6.34909569306168,285906.857882724,0.0,1.0
2001-03-23,7.0,7.0,6.625,6.875,91500,6.70847846814064,6.70847846814064,6.34909569306168,6.58868420978099,95476.1952418586,0.0,1.0
2001-03-26,7.0,7.125,6.875,6.875,77600,6.70847846814064,6.8282727265003,6.58868420978099,6.58868420978099,80972.1612105817,0.0,1.0
2001-03-27,7.25,7.25,6.625,7.125,129100,6.94806698485995,6.94806698485995,6.34909569306168,6.8282727265003,134710.129024305,0.0,1.0
2001-03-28,7.25,7.25,6.969,7.25,57500,6.94806698485995,6.94806698485995,6.67876949206745,6.94806698485995,59998.7019279439,0.0,1.0
2001-03-29,7.125,7.25,7.0,7.25,29400,6.8282727265003,6.94806698485995,6.70847846814064,6.94806698485995,30677.5971596791,0.0,1.0
2001-03-30,7.313,7.375,7.0,7.0,107100,7.00844329107322,7.06786124321961,6.70847846814064,6.70847846814064,111754.103938831,0.0,1.0
2001-04-02,7.125,7.375,6.938,7.25,84500,6.8282727265003,7.06786124321961,6.64906051599425,6.94806698485995,88172.0054419349,0.0,1.0
2001-04-03,7.5,7.5,7.063,7.125,83400,7.18765550157926,7.18765550157926,6.76885477435391,6.8282727265003,87024.2041876612,0.0,1.0
2001-04-04,7.344,7.563,7.125,7.141,26000,7.03815226714641,7.24803180779253,6.8282727265003,6.84360639157033,27129.8478282877,0.0,1.0
2001-04-05,7.75,7.75,7.25,7.25,134300,7.42724401829857,7.42724401829857,6.94806698485995,6.94806698485995,140136.098589963,0.0,1.0
2001-04-06,7.25,7.688,7.125,7.531,33200,6.94806698485995,7.36782606615218,6.8282727265003,7.21736447765245,34642.728765352,0.0,1.0
2001-04-09,7.49,7.55,7.2,7.25,24300,7.17807196091049,7.23557320492312,6.90014928151609,6.94806698485995,25355.9731625919,0.0,1.0
2001-04-10,7.69,7.7,7.4,7.4,99100,7.36974277428593,7.37932631495471,7.09182009489154,7.09182009489154,103406.458453204,0.0,1.0
2001-04-11,8.12,8.16,7.7,7.7,273700,7.78183502304314,7.82016918571823,7.37932631495471,7.37932631495471,285593.821177013,0.0,1.0
2001-04-12,8.1,8.12,8.0,8.1,61700,7.7626679417056,7.78183502304314,7.66683253501788,7.7626679417056,64381.215807898,0.0,1.0
2001-04-16,8.1,8.15,8.05,8.06,37500,7.7626679417056,7.81058564504946,7.71475023836174,7.72433377903051,39129.5882138764,0.0,1.0
2001-04-17,7.98,8.15,7.9,8.12,18400,7.64766545368033,7.81058564504946,7.57099712833015,7.78183502304314,19199.5846169421,0.0,1.0
2001-04-18,8.7,9.0,8.07,8.07,73700,8.33768038183194,8.62518660189511,7.73391731969928,7.73391731969928,76902.6840363385,0.0,1.0
2001-04-19,9.04,9.2,8.52,8.52,305600,8.6635207645702,8.81685741527056,8.16517664979404,8.16517664979404,318880.05755095,0.0,1.0
2001-04-20,9.1,9.22,8.95,8.95,148300,8.72102200858284,8.8360244966081,8.57726889855125,8.57726889855125,154744.47818981,0.0,1.0
2001-04-23,9.0,9.09,8.95,9.05,39800,8.62518660189511,8.71143846791406,8.57726889855125,8.67310430523897,41529.5362909942,0.0,1.0
2001-04-24,9.0,9.01,8.95,8.95,114400,8.62518660189511,8.63477014256388,8.57726889855125,8.57726889855125,119371.330444466,0.0,1.0
2001-04-25,8.98,9.09,8.8,8.99,68200,8.60601952055757,8.71143846791406,8.43351578851967,8.61560306122634,71163.67776497,0.0,1.0
2001-04-26,9.0,9.06,8.95,8.96,86400,8.62518660189511,8.68268784590775,8.57726889855125,8.58685243922002,90154.5712447713,0.0,1.0
2001-04-27,9.04,9.04,8.95,9.0,53300,8.6635207645702,8.6635207645702,8.57726889855125,8.62518660189511,55616.1880479897,0.0,1.0
2001-04-30,9.15,9.15,8.97,9.0,242900,8.7689397119267,8.7689397119267,8.5964359798888,8.62518660189511,253455.386057349,0.0,1.0
2001-05-01,10.4,10.48,9.06,9.06,561000,9.96688229552324,10.0435506208734,8.68268784590775,8.68268784590775,585378.639679592,0.0,1.0
2001-05-02,10.2,10.85,9.95,10.48,498900,9.77521148214779,10.398141625618,9.53562296542848,10.0435506208734,520580.041597412,0.0,1.0
2001-05-03,10.45,10.5,10.0,10.11,206400,10.0147999988671,10.062717702211,9.58354066877235,9.68895961612884,215369.253529176,0.0,1.0
2001-05-04,11.32,11.4,10.0,10.1,310700,10.8485680370503,10.9252363624005,9.58354066877235,9.67937607546007,324201.681548038,0.0,1.0
2001-05-07,11.16,11.36,10.76,11.3,378900,10.6952313863499,10.8869021997254,10.311889759599,10.8294009557128,395365.359313009,0.0,1.0
2001-05-08,11.44,11.44,10.91,11.16,349200,10.9635705250756,10.9635705250756,10.4556428696306,10.6952313863499,364374.725447616,0.0,1.0
2001-05-09,11.3,11.4,10.75,11.01,230500,10.8294009557128,10.9252363624005,10.3023062189303,10.5514782763184,240516.535554626,0.0,1.0
2001-05-10,11.26,11.5,11.23,11.46,313900,10.7910667930377,11.0210717690882,10.7623161710313,10.9827376064131,327540.739742287,0.0,1.0
2001-05-11,11.24,11.5,11.14,11.27,341400,10.7718997117001,11.0210717690882,10.6760643050124,10.8006503337064,356235.771099132,0.0,1.0
2001-05-14,10.8,11.12,10.4,11.12,648700,10.3502239222741,10.6568972236748,9.96688229552324,10.6568972236748,676889.70331578,0.0,1.0
2001-05-15,11.0,11.1,10.7,10.77,783500,10.5418947356496,10.6377301423373,10.2543885155864,10.3214733002678,817547.52974859,0.0,1.0
2001-05-16,10.98,11.0,10.89,11.0,125500,10.522727654312,10.5418947356496,10.4364757882931,10.5418947356496,130953.688555774,0.0,1.0
2001-05-17,12.12,12.49,10.9,10.9,516000,11.6152512905521,11.9698422952967,10.4460593289619,10.4460593289619,538423.133822939,0.0,1.0
2001-05-18,12.25,13.05,12.05,12.08,722600,11.7398373192461,12.5065205727479,11.5481665058707,11.576917127877,754001.078489258,0.0,1.0
2001-05-21,13.1,13.14,12.36,12.52,550200,12.5544382760918,12.5927724387669,11.8452562666026,11.998592917303,574109.318273994,0.0,1.0
2001-05-22,12.6,13.3,12.5,13.05,577200,12.0752612426532,12.7461090894672,11.9794258359654,12.5065205727479,602282.621787984,0.0,1.0
2001-05-23,13.08,13.4,12.5,12.66,301500,12.5352711947542,12.8419444961549,11.9794258359654,12.1327624866658,314601.889239567,0.0,1.0
2001-05-24,12.79,13.19,12.5,13.1,236900,12.2573485153598,12.6406901421107,11.9794258359654,12.5544382760918,247194.651943129,0.0,1.0
2001-05-25,13.01,13.1,12.67,12.78,191200,12.4681864100728,12.5544382760918,12.1423460273346,12.2477649746911,199508.727106485,0.0,1.0
2001-05-29,13.01,13.4,13.0,13.2,221800,12.4681864100728,12.8419444961549,12.4586028694041,12.6502736827795,231438.471089008,0.0,1.0
2001-05-30,11.81,12.8,11.51,12.8,203400,11.3181615298201,12.2669320560286,11.030655309757,12.2669320560286,212238.886472067,0.0,1.0
2001-05-31,12.2,12.22,11.79,12.05,158500,11.6919196159023,11.7110866972398,11.2989944484826,11.5481665058707,165387.726183984,0.0,1.0
2001-06-01,13.0,13.52,12.21,12.24,264200,12.4586028694041,12.9569469841802,11.701503156571,11.7302537785774,275680.99216283,0.0,1.0
2001-06-04,14.15,14.24,12.77,13.25,712100,13.5607100463129,13.6469619123318,12.2381814340223,12.6981913861234,743044.79378937,0.0,1.0
2001-06-05,15.2,15.6,14.2,14.2,1071200,14.566981816534,14.9503234432849,13.6086277496567,13.6086277496567,1117749.73052545,0.0,1.0
2001-06-06,14.76,15.25,14.7,15.22,911100,14.145306027108,14.6148995198778,14.0878047830953,14.5861488978715,950692.475244341,0.0,1.0
2001-06-07,14.07,14.75,13.1,14.74,487000,13.4840417209627,14.1357224864392,12.5544382760918,14.1261389457704,508162.918937542,0.0,1.0
2001-06-08,13.28,14.2,13.28,14.2,265700,12.7269420081297,13.6086277496567,12.7269420081297,13.6086277496567,277246.175691385,0.0,1.0
2001-06-11,14.05,14.1,13.15,13.88,264600,13.4648746396251,13.512792342969,12.6023559794356,13.301954448256,276098.374437113,0.0,1.0
2001-06-12,14.1,14.1,13.5,13.78,287200,13.512792342969,13.512792342969,12.9377799028427,13.2061190415683,299680.472934009,0.0,1.0
2001-06-13,14.05,14.47,13.26,14.11,454500,13.4648746396251,13.8673833477136,12.7077749267921,13.5223758836378,474250.609152184,0.0,1.0
2001-06-14,12.35,13.99,12.32,13.99,277800,11.8356727259338,13.4073733956125,11.8069221039275,13.4073733956125,289871.989488398,0.0,1.0
2001-06-15,11.06,12.37,10.26,12.36,407600,10.5993959796622,11.8548398072714,9.83271272616043,11.8452562666026,425312.537492695,0.0,1.0
2001-06-18,12.0,12.2,11.1,11.1,267200,11.5002488025268,11.6919196159023,10.6377301423373,10.6377301423373,278811.359219941,0.0,1.0
2001-06-19,10.75,11.0,10.0,10.68,995200,10.3023062189303,10.5418947356496,9.58354066877235,10.2352214342489,1038447.09841199,0.0,1.0
2001-06-20,11.09,11.25,10.0,10.15,447800,10.6281466016685,10.7814832523689,9.58354066877235,9.72729377880393,467259.456057971,0.0,1.0
2001-06-21,11.0,11.19,10.75,10.99,125900,10.5418947356496,10.7239820083563,10.3023062189303,10.5323111949808,131371.070830054,0.0,1.0
2001-06-22,11.49,11.54,10.53,10.54,286400,11.0114882284194,11.0594059317633,10.0914683242173,10.1010518648861,298845.708385446,0.0,1.0
2001-06-25,10.67,11.65,10.67,11.4,200700,10.2256378935801,11.1648248791198,10.2256378935801,10.9252363624005,209421.556120667,0.0,1.0
2001-06-26,10.19,10.65,10.09,10.65,454400,9.76562794147902,10.2064708122426,9.6697925347913,10.2064708122426,474146.263583612,0.0,1.0
2001-06-27,10.05,10.2,9.65,10.19,212800,9.63145837211621,9.77521148214779,9.24811674536531,9.76562794147902,222047.369917677,0.0,1.0
2001-06-28,10.13,10.37,9.7,10.1,486100,9.70812669746639,9.93813167351692,9.29603444870918,9.67937607546007,507223.808820409,0.0,1.0
2001-06-29,11.45,19.99,9.85,10.01,768300,10.9731540657443,19.1574977968759,9.43978755874076,9.59312420944112,801687.003325903,0.0,1.0
2001-07-02,10.35,11.07,10.11,11.05,412600,9.91896459217938,10.608979520331,9.68895961612884,10.5898124389934,430529.815921211,0.0,1.0
2001-07-03,10.63,11.0,10.2,10.2,129200,10.187303730905,10.5418947356496,9.77521148214779,9.77521148214779,134814.474592876,0.0,1.0
2001-07-05,10.44,10.74,10.2,10.74,91300,10.0052164581983,10.2927226782615,9.77521148214779,10.2927226782615,95267.5041047181,0.0,1.0
2001-07-06,10.08,10.32,9.95,10.26,101100,9.66020899412253,9.89021397017306,9.53562296542848,9.83271272616043,105493.369824611,0.0,1.0
2001-07-09,10.6,10.76,9.98,10.03,102400,10.1585531088987,10.311889759599,9.5643735874348,9.61229129077866,106849.862216025,0.0,1.0
2001-07-10,10.9,11.0,10.5,10.8,136200,10.4460593289619,10.5418947356496,10.062717702211,10.3502239222741,142118.664392799,0.0,1.0
2001-07-11,10.78,11.0,10.55,10.89,104400,10.3310568409366,10.5418947356496,10.1106354055548,10.4364757882931,108936.773587432,0.0,1.0
2001-07-12,11.0,11.25,10.66,10.66,182200,10.5418947356496,10.7814832523689,10.2160543529113,10.2160543529113,190117.625935154,0.0,1.0
2001-07-13,11.2,11.24,10.6,11.0,136500,10.733565549025,10.7718997117001,10.1585531088987,10.5418947356496,142431.701098511,0.0,1.0
2001-07-16,10.95,11.4,10.95,11.15,161200,10.4939770323057,10.9252363624005,10.4939770323057,10.6856478456812,168205.056535384,0.0,1.0
2001-07-17,11.87,12.0,10.89,10.95,257300,11.3756627738328,11.5002488025268,10.4364757882931,10.4939770323057,268481.147931477,0.0,1.0
2001-07-18,11.23,12.0,11.2,11.8,242900,10.7623161710313,11.5002488025268,10.733565549025,11.3085779891514,253455.38605735,0.0,1.0
2001-07-19,11.0,11.6,10.8,11.28,211400,10.5418947356496,11.1169071757759,10.3502239222741,10.8102338743752,220586.531957692,0.0,1.0
2001-07-20,11.0,11.15,10.65,10.85,151300,10.5418947356496,10.6856478456812,10.2064708122426,10.398141625618,157874.84524692,0.0,1.0
2001-07-23,10.65,11.1,10.65,11.01,56700,10.2064708122426,10.6377301423373,10.2064708122426,10.5514782763184,59163.9373793809,0.0,1.0
2001-07-24,10.75,10.88,10.55,10.65,32900,10.3023062189303,10.4268922476243,10.1106354055548,10.2064708122426,34329.6920596408,0.0,1.0
2001-07-25,11.05,11.05,10.6,10.75,178300,10.5898124389934,10.5898124389934,10.1585531088987,10.3023062189303,186048.148760912,0.0,1.0
2001-07-26,11.08,11.1,10.82,10.83,315600,10.6185630609998,10.6377301423373,10.3693910036117,10.3789745442805,329314.614407983,0.0,1.0
2001-07-27,11.1,11.3,11.05,11.13,519000,10.6377301423373,10.8294009557128,10.5898124389934,10.6664807643436,541553.50088005,0.0,1.0
2001-07-30,11.1,11.35,11.0,11.25,423500,10.6377301423373,10.8773186590566,10.5418947356496,10.7814832523689,441903.482895378,0.0,1.0
2001-07-31,11.45,11.64,11.05,11.2,594100,10.9731540657443,11.155241338451,10.5898124389934,10.733565549025,619917.022876375,0.0,1.0
2001-08-01,12.0,12.81,11.8,11.99,2855900,11.5002488025268,12.2765155966974,11.3085779891514,11.490665261858,2980005.09280026,0.0,1.0
2001-08-02,13.0,13.0,12.45,12.7,412800,12.4586028694041,12.4586028694041,11.9315081326216,12.1710966493409,430738.50705835,0.0,1.0
2001-08-03,13.0,13.0,12.55,12.97,143800,12.4586028694041,12.4586028694041,12.0273435393093,12.4298522473977,150048.927604144,0.0,1.0
2001-08-06,12.4,12.78,12.25,12.65,209800,11.8835904292777,12.2477649746911,11.7398373192461,12.123178945997,218917.002860568,0.0,1.0
2001-08-07,12.0,12.31,11.9,12.3,451700,11.5002488025268,11.7973385632588,11.4044133958391,11.78775502259,471328.933232214,0.0,1.0
2001-08-08,11.99,12.23,11.9,12.0,461000,11.490665261858,11.7206702379086,11.4044133958391,11.5002488025268,481033.071109256,0.0,1.0
2001-08-09,12.65,12.65,11.9,12.01,139000,12.123178945997,12.123178945997,11.4044133958391,11.5098323431956,145040.340312769,0.0,1.0
2001-08-10,12.75,12.75,12.0,12.45,277000,12.2190143526847,12.2190143526847,11.5002488025268,11.9315081326216,289037.224939835,0.0,1.0
2001-08-13,12.99,13.0,12.74,12.79,189300,12.4490193287353,12.4586028694041,12.209430812016,12.2573485153598,197526.161303648,0.0,1.0
2001-08-14,12.96,13.15,11.81,12.8,1044700,12.420268706729,12.6023559794356,11.3181615298201,12.2669320560286,1090098.15485431,0.0,1.0
2001-08-15,12.46,12.98,12.25,12.53,190200,11.9410916732903,12.4394357880665,11.7398373192461,12.0081764579718,198465.271420782,0.0,1.0
2001-08-16,12.45,12.45,11.55,12.25,174400,11.9315081326216,11.9315081326216,11.0689894724321,11.7398373192461,181978.671586668,0.0,1.0
2001-08-17,11.93,12.21,11.6,12.21,60800,11.4331640178454,11.701503156571,11.1169071757759,11.701503156571,63442.1056907651,0.0,1.0
2001-08-20,12.25,12.25,11.7,11.7,78400,11.7398373192461,11.7398373192461,11.2127425824636,11.2127425824636,81806.9257591445,0.0,1.0
2001-08-21,11.7,12.55,11.7,12.24,74100,11.2127425824636,12.0273435393093,11.2127425824636,11.7302537785774,77320.0663106202,0.0,1.0
2001-08-22,12.5,12.51,11.56,11.95,89300,11.9794258359654,11.9890093766342,11.0785730131008,11.452331099183,93180.5927333114,0.0,1.0
2001-08-23,11.95,12.48,11.75,12.0,53300,11.452331099183,11.9602587546279,11.2606602858075,11.5002488025268,55616.1880479895,0.0,1.0
2001-08-24,11.75,12.53,10.6,11.8,457700,11.2606602858075,12.0081764579718,10.1585531088987,11.3085779891514,477589.667346434,0.0,1.0
2001-08-27,12.49,12.6,11.75,11.78,157800,11.9698422952967,12.0752612426532,11.2606602858075,11.2894109078138,164657.307203992,0.0,1.0
2001-08-28,12.4,12.5,12.02,12.29,68300,11.8835904292777,11.9794258359654,11.5194158838644,11.7781714819212,71268.0233335404,0.0,1.0
2001-08-29,12.15,12.45,11.83,12.3,109000,11.6440019125584,11.9315081326216,11.3373286111577,11.78775502259,113736.669741668,0.0,1.0
2001-08-30,11.71,12.24,11.7,12.24,313100,11.2223261231324,11.7302537785774,11.2127425824636,11.7302537785774,326705.975193726,0.0,1.0
2001-08-31,12.0,12.25,11.6,11.7,255000,11.5002488025268,11.7398373192461,11.1169071757759,11.2127425824636,266081.19985436,0.0,1.0
2001-09-04,11.6,12.14,11.2,12.01,92400,11.1169071757759,11.6344183718896,10.733565549025,11.5098323431956,96415.3053589917,0.0,1.0
2001-09-05,10.7,11.68,10.55,11.68,586900,10.2543885155864,11.1935755011261,10.1106354055548,11.1935755011261,612404.141939309,0.0,1.0
2001-09-06,10.4,10.8,10.32,10.8,144800,9.96688229552324,10.3502239222741,9.89021397017306,10.3502239222741,151092.383289848,0.0,1.0
2001-09-07,10.2,10.6,10.16,10.4,165800,9.77521148214779,10.1585531088987,9.7368773194727,9.96688229552324,173004.952689619,0.0,1.0
2001-09-10,10.25,10.47,10.15,10.17,153000,9.82312918549166,10.0339670802046,9.72729377880393,9.74646086014148,159648.719912616,0.0,1.0
2001-09-17,9.05,10.45,9.05,10.2,172800,8.67310430523897,10.0147999988671,8.67310430523897,9.77521148214779,180309.142489543,0.0,1.0
2001-09-18,8.61,9.35,8.6,9.05,154700,8.25142851581299,8.96061052530214,8.24184497514422,8.67310430523897,161422.594578312,0.0,1.0
2001-09-19,8.6,8.64,7.26,8.64,241900,8.24184497514422,8.28017913781931,6.95765052552872,8.28017913781931,252411.930371646,0.0,1.0
2001-09-20,7.85,8.52,7.82,8.52,81800,7.52307942498629,8.16517664979404,7.49432880297998,8.16517664979404,85354.6750905358,0.0,1.0
2001-09-21,7.33,7.81,7.0,7.81,591700,7.02473531021013,7.4847452623112,6.70847846814064,7.4847452623112,617412.729230685,0.0,1.0
2001-09-24,7.9,8.85,7.7,8.05,144900,7.57099712833015,8.48143349186353,7.37932631495471,7.71475023836174,151196.728858419,0.0,1.0
2001-09-25,7.99,8.4,7.76,8.21,154300,7.65724899434911,8.05017416176877,7.43682755896734,7.8680868890621,161005.21230403,0.0,1.0
2001-09-26,7.95,8.05,7.65,7.95,366900,7.61891483167402,7.71475023836174,7.33140861161085,7.61891483167402,382843.891084567,0.0,1.0
2001-09-27,7.6,7.94,7.34,7.94,137300,7.28349090826698,7.60933129100524,7.0343188508789,7.60933129100524,143266.465647073,0.0,1.0
2001-09-28,7.9,8.5,7.63,8.25,356500,7.57099712833015,8.14600956845649,7.3122415302733,7.90642105173719,371991.951953252,0.0,1.0
2001-10-01,7.56,7.95,7.5,7.95,90500,7.24515674559189,7.61891483167402,7.18765550157926,7.61891483167402,94432.7395561552,0.0,1.0
2001-10-02,7.45,7.95,7.4,7.75,386200,7.1397377982354,7.61891483167402,7.09182009489154,7.42724401829857,402982.585818642,0.0,1.0
2001-10-03,7.55,7.69,7.4,7.69,370200,7.23557320492312,7.36974277428593,7.09182009489154,7.36974277428593,386287.294847388,0.0,1.0
2001-10-04,7.93,8.18,7.35,8.18,1217100,7.59974775033647,7.83933626705578,7.04390239154767,7.83933626705578,1269989.91506957,0.0,1.0
2001-10-05,7.5,7.9,7.4,7.9,344400,7.18765550157926,7.57099712833015,7.09182009489154,7.57099712833015,359366.138156241,0.0,1.0
2001-10-08,7.249,7.79,7.249,7.79,302800,6.94710863079307,7.46557818097366,6.94710863079307,7.46557818097366,315958.381630981,0.0,1.0
2001-10-09,7.0,7.35,6.98,7.22,771900,6.70847846814064,7.04390239154767,6.6893113868031,6.91931636285363,805443.443794433,0.0,1.0
2001-10-10,6.82,7.06,6.6,6.95,560900,6.53597473610274,6.76597971215328,6.32513684138975,6.66056076479678,585274.294111021,0.0,1.0
2001-10-11,8.05,8.06,7.0,7.01,597100,7.71475023836174,7.72433377903051,6.70847846814064,6.71806200880941,623047.389933483,0.0,1.0
2001-10-12,8.35,8.35,7.75,8.0,72900,8.00225645842491,8.00225645842491,7.42724401829857,7.66683253501788,76067.9194877758,0.0,1.0
2001-10-15,8.04,8.26,7.7,7.8,47900,7.70516669769297,7.91600459240596,7.37932631495471,7.47516172164243,49981.5273451915,0.0,1.0
2001-10-16,8.0,8.09,7.68,8.05,58100,7.66683253501788,7.75308440103683,7.36015923361716,7.71475023836174,60624.7753393659,0.0,1.0
2001-10-17,7.5,8.1,7.5,8.05,75500,7.18765550157926,7.7626679417056,7.18765550157926,7.71475023836174,78780.9042706046,0.0,1.0
2001-10-18,7.02,7.85,7.0,7.85,151200,6.72764554947819,7.52307942498629,6.70847846814064,7.52307942498629,157770.49967835,0.0,1.0
2001-10-19,6.95,7.13,6.8,7.09,881100,6.66056076479678,6.83306449683468,6.5168076547652,6.79473033415959,919388.804673241,0.0,1.0
2001-10-22,7.16,7.229,6.8,6.94,162800,6.861815118841,6.92794154945553,6.5168076547652,6.65097722412801,169874.585632509,0.0,1.0
2001-10-23,7.1,7.3,7.0,7.15,244600,6.80431387482837,6.99598468820381,6.70847846814064,6.85223157817223,255229.260723045,0.0,1.0
2001-10-24,7.15,7.4,7.05,7.15,238000,6.85223157817223,7.09182009489154,6.7563961714845,6.85223157817223,248342.453197402,0.0,1.0
2001-10-25,8.041,8.1,6.86,7.1,634500,7.70612505175984,7.7626679417056,6.57430889877783,6.80431387482837,662072.63257879,0.0,1.0
2001-10-26,7.81,8.05,7.8,8.0,110600,7.4847452623112,7.71475023836174,7.47516172164243,7.66683253501788,115406.198838793,0.0,1.0
2001-10-29,7.26,7.87,7.15,7.87,328000,6.95765052552872,7.54224650632384,6.85223157817223,7.54224650632384,342253.464910706,0.0,1.0
2001-10-30,7.18,7.3,7.02,7.3,345600,6.88098220017854,6.99598468820381,6.72764554947819,6.99598468820381,360618.284979086,0.0,1.0
2001-10-31,7.69,8.0,7.25,7.25,141800,7.36974277428593,7.66683253501788,6.94806698485995,6.94806698485995,147962.016232738,0.0,1.0
2001-11-01,8.05,8.2,7.35,7.65,343200,7.71475023836174,7.85850334839332,7.04390239154767,7.33140861161085,358113.991333397,0.0,1.0
2001-11-02,8.5,8.52,7.96,8.09,337200,8.14600956845649,8.16517664979404,7.62849837234279,7.75308440103683,351853.257219177,0.0,1.0
2001-11-05,8.74,8.94,8.35,8.35,176000,8.37601454450703,8.56768535788248,8.00225645842491,8.00225645842491,183648.200683793,0.0,1.0
2001-11-06,8.8,8.91,8.62,8.72,424500,8.43351578851967,8.53893473587616,8.26101205648176,8.35684746316949,442946.938581081,0.0,1.0
2001-11-07,8.55,8.96,8.48,8.96,179400,8.19392727180036,8.58685243922002,8.12684248711895,8.58685243922002,187195.950015185,0.0,1.0
2001-11-08,8.96,9.0,8.605,8.61,136600,8.58685243922002,8.62518660189511,8.2466367454786,8.25142851581299,142536.046667081,0.0,1.0
2001-11-09,8.81,9.03,8.7,8.97,150400,8.44309932918844,8.65393722390143,8.33768038183194,8.5964359798888,156935.735129787,0.0,1.0
2001-11-12,8.77,9.05,8.65,8.8,154600,8.40476516651335,8.67310430523897,8.28976267848808,8.43351578851967,161318.249009741,0.0,1.0
2001-11-13,8.85,9.15,8.71,9.04,108300,8.48143349186353,8.7689397119267,8.34726392250071,8.6635207645702,113006.250761675,0.0,1.0
2001-11-14,8.76,9.05,8.56,8.86,162200,8.39518162584458,8.67310430523897,8.20351081246913,8.4910170325323,169248.512221087,0.0,1.0
2001-11-15,8.98,9.0,8.43,8.7,171800,8.60601952055757,8.62518660189511,8.07892478377509,8.33768038183194,179265.686803839,0.0,1.0
2001-11-16,9.39,9.44,8.87,8.9,134100,8.99894468797723,9.0468623913211,8.50060057320107,8.52935119520739,139927.407452822,0.0,1.0
2001-11-19,9.3,9.3,8.95,9.05,130600,8.91269282195828,8.91269282195828,8.57726889855125,8.67310430523897,136275.31255286,0.0,1.0
2001-11-20,9.01,9.34,8.96,9.17,216100,8.63477014256388,8.95102698463337,8.58685243922002,8.78810679326424,225490.773680499,0.0,1.0
2001-11-21,9.06,9.1,8.94,9.1,51700,8.68268784590775,8.72102200858284,8.56768535788248,8.72102200858284,53946.6589508643,0.0,1.0
2001-11-23,9.08,9.24,8.95,9.24,16000,8.70185492724529,8.85519157794565,8.57726889855125,8.85519157794565,16695.290971254,0.0,1.0
2001-11-26,9.39,9.46,8.94,9.14,173300,8.99894468797723,9.06602947265864,8.56768535788248,8.75935617125793,180830.870332394,0.0,1.0
2001-11-27,10.34,10.34,9.35,9.5,377700,9.90938105151061,9.90938105151061,8.96061052530214,9.10436363533373,394113.212490163,0.0,1.0
2001-11-28,10.01,10.3,9.8,10.3,158600,9.59312420944112,9.87104688883552,9.3918698553969,9.87104688883552,165492.071752555,0.0,1.0
2001-11-29,10.06,10.23,10.0,10.02,358800,9.64104191278498,9.80396210415411,9.58354066877235,9.60270775010989,374391.90003037,0.0,1.0
2001-11-30,9.95,10.2,9.81,10.2,859200,9.53562296542848,9.77521148214779,9.40145339606567,9.77521148214779,896537.125156338,0.0,1.0
2001-12-03,10.0,10.19,9.95,10.19,191500,9.58354066877235,9.76562794147902,9.53562296542848,9.76562794147902,199821.763812196,0.0,1.0
2001-12-04,9.95,10.26,9.78,10.25,927000,9.53562296542848,9.83271272616043,9.37270277405935,9.82312918549166,967283.420647026,0.0,1.0
2001-12-05,10.25,10.6,9.93,10.07,1328700,9.82312918549166,10.1585531088987,9.51645588409094,9.65062545345375,1386439.56959407,0.0,1.0
2001-12-06,10.79,11.05,10.4,11.05,1363400,10.3406403816054,10.5898124389934,9.96688229552324,10.5898124389934,1422647.48188797,0.0,1.0
2001-12-07,10.73,10.95,10.48,10.95,767700,10.2831391375927,10.4939770323057,10.0435506208734,10.4939770323057,801060.929914481,0.0,1.0
2001-12-10,10.7,10.96,10.61,10.96,324200,10.2543885155864,10.5035605729745,10.1681366495675,10.5035605729745,338288.333305033,0.0,1.0
2001-12-11,11.0,11.5,10.65,10.71,1154100,10.5418947356496,11.0210717690882,10.2064708122426,10.2639720562552,1204252.20687026,0.0,1.0
2001-12-12,10.5,11.2,10.4,11.18,343100,10.062717702211,10.733565549025,9.96688229552324,10.7143984676875,358009.645764826,0.0,1.0
2001-12-13,9.34,10.36,9.05,10.36,1483100,8.95102698463337,9.92854813284815,8.67310430523897,9.92854813284815,1547549.12746667,0.0,1.0
2001-12-14,9.65,9.79,9.25,9.44,159000,9.24811674536531,9.38228631472813,8.86477511861442,9.0468623913211,165909.454026836,0.0,1.0
2001-12-17,10.7,10.75,9.49,9.74,353100,10.2543885155864,10.3023062189303,9.09478009466496,9.33436861138427,368444.202621861,0.0,1.0
2001-12-18,11.35,11.38,10.36,10.5,1056400,10.8773186590566,10.9060692810629,9.92854813284815,10.062717702211,1102306.58637704,0.0,1.0
2001-12-19,11.28,11.45,10.61,11.25,659300,10.8102338743752,10.9731540657443,10.1681366495675,10.7814832523689,687950.333584234,0.0,1.0
2001-12-20,10.72,11.4,10.65,11.35,385900,10.273555596924,10.9252363624005,10.2064708122426,10.8773186590566,402669.549112929,0.0,1.0
2001-12-21,10.98,11.15,10.75,11.1,394600,10.522727654312,10.6856478456812,10.3023062189303,10.6377301423373,411747.613578552,0.0,1.0
2001-12-24,10.99,11.0,10.64,10.91,132500,10.5323111949808,10.5418947356496,10.1968872715738,10.4556428696306,138257.878355697,0.0,1.0
2001-12-26,11.09,11.15,10.7,10.71,313000,10.6281466016685,10.6856478456812,10.2543885155864,10.2639720562552,326601.629625156,0.0,1.0
2001-12-27,11.25,11.25,10.95,11.1,383900,10.7814832523689,10.7814832523689,10.4939770323057,10.6377301423373,400582.637741524,0.0,1.0
2001-12-28,11.04,11.4,10.95,11.25,193800,10.5802288983247,10.9252363624005,10.4939770323057,10.7814832523689,202221.711889313,0.0,1.0
2001-12-31,10.96,11.15,10.8,11.15,375300,10.5035605729745,10.6856478456812,10.3502239222741,10.6856478456812,391608.918844475,0.0,1.0
2002-01-02,11.19,11.25,10.9,10.9,319100,10.7239820083563,10.7814832523689,10.4460593289619,10.4460593289619,332966.709307945,0.0,1.0
2002-01-03,11.99,11.99,11.2,11.99,569000,11.490665261858,11.490665261858,10.733565549025,11.490665261858,593726.285165221,0.0,1.0
2002-01-04,12.47,12.55,11.8,12.04,629000,11.9506752139591,12.0273435393093,11.3085779891514,11.5385829652019,656333.626307422,0.0,1.0
2002-01-07,11.93,12.75,11.9,12.74,495000,11.4331640178454,12.2190143526847,11.4044133958391,12.209430812016,516510.56442317,0.0,1.0
2002-01-08,12.2,12.2,11.75,12.1,188400,11.6919196159023,11.6919196159023,11.2606602858075,11.5960842092145,196587.051186515,0.0,1.0
2002-01-09,12.51,12.86,12.21,12.28,405000,11.9890093766342,12.3244333000412,11.701503156571,11.7685879412524,422599.552709866,0.0,1.0
2002-01-10,12.64,12.7,12.21,12.67,239300,12.1135954053282,12.1710966493409,11.701503156571,12.1423460273346,249698.945588818,0.0,1.0
2002-01-11,12.6,12.67,11.5,12.64,466200,12.0752612426532,12.1423460273346,11.0210717690882,12.1135954053282,486459.04067491,0.0,1.0
2002-01-14,11.85,12.69,11.76,12.59,378000,11.3564956924952,12.1615131086721,11.2702438264763,12.0656777019844,394426.249195876,0.0,1.0
2002-01-15,11.75,12.14,11.7,11.75,153100,11.2606602858075,11.6344183718896,11.2127425824636,11.2606602858075,159753.065481186,0.0,1.0
2002-01-16,10.8,11.89,10.55,11.65,589200,10.3502239222741,11.3948298551703,10.1106354055548,11.1648248791198,614804.090016429,0.0,1.0
2002-01-17,10.48,11.09,9.4,11.08,593300,10.0435506208734,10.6281466016685,9.00852822864601,10.6185630609998,619082.258327812,0.0,1.0
2002-01-18,10.29,10.5,9.97,10.47,264600,9.86146334816674,10.062717702211,9.55479004676603,10.0339670802046,276098.374437112,0.0,1.0
2002-01-22,10.0,10.36,9.84,10.2,473000,9.58354066877235,9.92854813284815,9.43020401807199,9.77521148214779,493554.539337695,0.0,1.0
2002-01-23,10.57,10.69,9.97,10.69,140200,10.1298024868924,10.2448049749176,9.55479004676603,10.2448049749176,146292.487135612,0.0,1.0
2002-01-24,10.69,10.85,10.5,10.65,75200,10.2448049749176,10.398141625618,10.062717702211,10.2064708122426,78467.8675648939,0.0,1.0
2002-01-25,10.8,10.97,10.5,10.7,103500,10.3502239222741,10.5131441136433,10.062717702211,10.2543885155864,107997.663470299,0.0,1.0
2002-01-28,10.95,11.11,10.76,10.77,89200,10.4939770323057,10.6473136830061,10.311889759599,10.3214733002678,93076.2471647409,0.0,1.0
2002-01-29,10.75,11.25,10.51,10.99,103500,10.3023062189303,10.7814832523689,10.0723012428797,10.5323111949808,107997.663470299,0.0,1.0
2002-01-30,11.4,11.4,10.6,10.73,122500,10.9252363624005,10.9252363624005,10.1585531088987,10.2831391375927,127823.321498663,0.0,1.0
2002-01-31,11.24,11.5,10.89,11.4,308500,10.7718997117001,11.0210717690882,10.4364757882931,10.9252363624005,321906.079039491,0.0,1.0
2002-02-01,11.44,11.91,10.86,11.91,362000,10.9635705250756,11.4139969365079,10.4077251662868,11.4139969365079,377730.958224619,0.0,1.0
2002-02-04,10.74,11.65,10.48,11.53,161700,10.2927226782615,11.1648248791198,10.0435506208734,11.0498223910945,168726.784378235,0.0,1.0
2002-02-05,10.38,10.79,10.15,10.51,175900,9.9477152141857,10.3406403816054,9.72729377880393,10.0723012428797,183543.855115223,0.0,1.0
2002-02-06,10.1,10.4,10.01,10.29,184900,9.67937607546007,9.96688229552324,9.59312420944112,9.86146334816674,192934.956286553,0.0,1.0
2002-02-07,9.55,10.15,9.0,10.14,578700,9.15228133867759,9.72729377880393,8.62518660189511,9.71771023813516,603847.805316541,0.0,1.0
2002-02-08,9.97,10.0,9.6,9.81,294000,9.55479004676603,9.58354066877235,9.20019904202145,9.40145339606567,306775.971596791,0.0,1.0
2002-02-11,10.3,10.57,9.8,9.81,399100,9.87104688883552,10.1298024868924,9.3918698553969,9.40145339606567,416443.164164216,0.0,1.0
2002-02-12,10.0,10.3,9.73,10.3,284800,9.58354066877235,9.87104688883552,9.32478507071549,9.87104688883552,297176.17928832,0.0,1.0
2002-02-13,10.34,10.48,10.0,10.12,695400,9.90938105151061,10.0435506208734,9.58354066877235,9.69854315679761,725619.083838125,0.0,1.0
2002-02-14,10.2,10.5,10.16,10.44,388100,9.77521148214779,10.062717702211,9.7368773194727,10.0052164581983,404965.151621479,0.0,1.0
2002-02-15,10.44,10.55,9.8,10.16,504200,10.0052164581983,10.1106354055548,9.3918698553969,9.7368773194727,526110.356731642,0.0,1.0
2002-02-19,10.0,10.55,9.86,10.55,275300,9.58354066877235,10.1106354055548,9.44937109940953,10.1106354055548,287263.350274138,0.0,1.0
2002-02-20,10.35,10.35,9.91,10.35,382200,9.91896459217938,9.91896459217938,9.4972888027534,9.91896459217938,398808.763075829,0.0,1.0
2002-02-21,9.59,10.4,9.52,10.35,295200,9.19061550135268,9.96688229552324,9.12353071667127,9.91896459217938,308028.118419635,0.0,1.0
2002-02-22,10.07,10.25,9.54,9.65,231600,9.65062545345375,9.82312918549166,9.14269779800882,9.24811674536531,241664.336808901,0.0,1.0
2002-02-25,10.3,10.43,9.96,9.96,326600,9.87104688883552,9.99563291752956,9.54520650609726,9.54520650609726,340792.626950721,0.0,1.0
2002-02-26,10.5,10.59,9.98,10.38,409200,10.062717702211,10.1489695682299,9.5643735874348,9.9477152141857,426982.066589818,0.0,1.0
2002-02-27,10.21,10.6,10.0,10.55,423600,9.78479502281657,10.1585531088987,9.58354066877235,10.1106354055548,442007.828463948,0.0,1.0
2002-02-28,10.32,10.4,9.95,10.1,249900,9.89021397017306,9.96688229552324,9.53562296542848,9.67937607546007,260759.575857273,0.0,1.0
2002-03-01,11.22,11.23,10.21,10.31,454600,10.7527326303626,10.7623161710313,9.78479502281657,9.88063042950429,474354.954720752,0.0,1.0
2002-03-04,12.44,12.5,11.0,11.2,1205600,11.9219245919528,11.9794258359654,10.5418947356496,10.733565549025,1257990.17468398,0.0,1.0
2002-03-05,12.69,12.75,12.27,12.5,878000,12.1615131086721,12.2190143526847,11.7590044005837,11.9794258359654,916154.092047561,0.0,1.0
2002-03-06,12.65,12.75,12.14,12.64,634900,12.123178945997,12.2190143526847,11.6344183718896,12.1135954053282,662490.014853072,0.0,1.0
2002-03-07,12.66,12.79,12.4,12.69,498000,12.1327624866658,12.2573485153598,11.8835904292777,12.1615131086721,519640.931480279,0.0,1.0
2002-03-08,12.97,13.34,12.5,12.66,1084900,12.4298522473977,12.7844432521423,11.9794258359654,12.1327624866658,1132045.07341959,0.0,1.0
2002-03-11,13.05,13.2,12.45,13.0,420400,12.5065205727479,12.6502736827795,11.9315081326216,12.4586028694041,438668.770269698,0.0,1.0
2002-03-12,12.68,12.95,12.57,12.95,317200,12.1519295680033,12.4106851660602,12.0465106206468,12.4106851660602,330984.14350511,0.0,1.0
2002-03-13,12.13,12.5,11.75,12.46,315100,11.6248348312209,11.9794258359654,11.2606602858075,11.9410916732903,328792.886565131,0.0,1.0
2002-03-14,11.77,12.3,11.45,12.3,467900,11.2798273671451,11.78775502259,10.9731540657443,11.78775502259,488232.915340606,0.0,1.0
2002-03-15,14.07,14.1,11.85,12.45,1945300,13.4840417209627,13.512792342969,11.3564956924952,11.9315081326216,2029834.34539877,0.0,1.0
2002-03-18,13.95,14.16,13.55,14.03,1029700,13.3690392329374,13.5702935869816,12.9856976061865,13.4457075582876,1074446.31956876,0.0,1.0
2002-03-19,14.4,14.6,13.95,14.0,467800,13.8002985630322,13.9919693764076,13.3690392329374,13.4169569362813,488128.569772037,0.0,1.0
2002-03-20,14.0,14.24,13.8,14.11,549700,13.4169569362813,13.6469619123318,13.2252861229058,13.5223758836378,573587.590431143,0.0,1.0
2002-03-21,14.6,14.7,13.9,14.7,448700,13.9919693764076,14.0878047830953,13.3211215295936,14.0878047830953,468198.566175104,0.0,1.0
2002-03-22,15.01,15.02,14.6,14.61,705100,14.3848945438273,14.3944780844961,13.9919693764076,14.0015529170764,735740.603989447,0.0,1.0
2002-03-25,15.51,15.74,14.94,15.01,1380900,14.8640715772659,15.0844930126477,14.3178097591459,14.3848945438273,1440907.95638779,0.0,1.0
2002-03-26,15.25,15.55,14.66,15.51,1908400,14.6148995198778,14.902405739941,14.0494706204203,14.8640715772659,1991330.83059632,0.0,1.0
2002-03-27,16.0,16.0,15.15,15.15,559300,15.3336650700358,15.3336650700358,14.5190641131901,14.5190641131901,583604.765013894,0.0,1.0
2002-03-28,16.15,16.25,14.92,15.06,1777200,15.4774181800673,15.5732535867551,14.2986426778083,14.4328122471712,1854429.44463204,0.0,1.0
2002-04-01,15.7,16.25,15.23,16.25,552700,15.0461588499726,15.5732535867551,14.5957324385403,15.5732535867551,576717.957488253,0.0,1.0
2002-04-02,15.48,15.91,15.35,15.8,1016600,14.8353209552596,15.2474132040168,14.7107349265656,15.1419942566603,1060777.05008605,0.0,1.0
2002-04-03,15.18,15.49,14.96,15.48,1148400,14.5478147351964,14.8449044959284,14.3369768404834,14.8353209552596,1198304.50946175,0.0,1.0
2002-04-04,15.0,15.42,14.74,15.04,397700,14.3753110031585,14.777819711247,14.1261389457704,14.4136451658336,414982.326204232,0.0,1.0
2002-04-05,15.43,15.6,14.95,15.01,338800,14.7874032519157,14.9503234432849,14.3273932998147,14.3848945438273,353522.786316303,0.0,1.0
2002-04-08,15.39,15.5,14.43,15.5,631500,14.7490690892406,14.8544880365971,13.8290491850385,14.8544880365971,658942.265521681,0.0,1.0
2002-04-09,15.86,15.96,15.25,15.25,427900,15.1994955006729,15.2953309073607,14.6148995198778,14.6148995198778,446494.687912474,0.0,1.0
2002-04-10,15.99,16.1,15.65,15.96,583600,15.324081529367,15.4295004767235,14.9982411466287,15.2953309073607,608960.738176487,0.0,1.0
2002-04-11,16.17,16.25,15.89,16.0,315400,15.4965852614049,15.5732535867551,15.2282461226793,15.3336650700358,329105.923270843,0.0,1.0
2002-04-12,16.45,16.58,16.0,16.18,620800,15.7649244001305,15.8895104288245,15.3336650700358,15.5061688020737,647777.289684654,0.0,1.0
2002-04-15,17.0,17.05,16.4,16.4,742700,16.292019136913,16.3399368402569,15.7170066967866,15.7170066967866,774974.537771894,0.0,1.0
2002-04-16,18.64,18.98,17.15,17.18,1338400,17.8637198065917,18.1895601893299,16.4357722469446,16.4645228689509,1396561.08974539,0.0,1.0
2002-04-17,17.66,19.05,17.54,18.9,820100,16.924532821052,18.2566449740113,16.8095303330267,18.1128918639797,855738.007845333,0.0,1.0
2002-04-18,15.81,17.75,15.61,17.66,1186400,15.1515777973291,17.0107846870709,14.9599069839536,16.924532821052,1237955.82551848,0.0,1.0
2002-04-19,15.83,16.53,15.47,16.05,407400,15.1707448786666,15.8415927254807,14.8257374145908,15.3815827733796,425103.846355554,0.0,1.0
2002-04-22,15.36,15.8,15.1,15.8,520600,14.7203184672343,15.1419942566603,14.4711464098462,15.1419942566603,543223.029977176,0.0,1.0
2002-04-23,15.7,16.24,15.4,15.4,258800,15.0461588499726,15.5636700460863,14.7586526299094,14.7586526299094,270046.331460032,0.0,1.0
2002-04-24,15.63,16.11,15.27,15.9,391000,14.9790740652912,15.4390840173923,14.6340666012154,15.237829663348,407991.173110018,0.0,1.0
2002-04-25,15.81,15.9,15.13,15.4,212000,15.1515777973291,15.237829663348,14.4998970318526,14.7586526299094,221212.605369115,0.0,1.0
2002-04-26,14.65,16.11,14.4,15.6,473300,14.0398870797515,15.4390840173923,13.8002985630322,14.9503234432849,493867.576043406,0.0,1.0
2002-04-29,15.06,15.5,14.48,14.55,336900,14.4328122471712,14.8544880365971,13.8769668883824,13.9440516730638,351540.220513465,0.0,1.0
2002-04-30,15.75,15.97,15.06,15.06,483700,15.0940765533164,15.3049144480294,14.4328122471712,14.4328122471712,504719.515174722,0.0,1.0
2002-05-01,15.56,15.95,14.88,15.41,544000,14.9119892806098,15.2857473666919,14.2603085151333,14.7682361705782,567639.893022633,0.0,1.0
2002-05-02,15.35,16.03,14.94,15.89,347900,14.7107349265656,15.3624156920421,14.3178097591459,15.2282461226793,363018.233056202,0.0,1.0
2002-05-03,14.33,15.24,14.04,15.24,344900,13.7332137783508,14.6053159792091,13.4552910989564,14.6053159792091,359887.865999092,0.0,1.0
2002-05-06,14.6,14.75,14.0,14.3,399400,13.9919693764076,14.1357224864392,13.4169569362813,13.7044631563445,416756.200869928,0.0,1.0
2002-05-07,15.0,15.07,14.21,14.6,431100,14.3753110031585,14.4423957878399,13.6182112903255,13.9919693764076,449833.746106724,0.0,1.0
2002-05-08,16.79,17.0,15.6,15.7,815700,16.0907647828688,16.292019136913,14.9503234432849,15.0461588499726,851146.802828239,0.0,1.0
2002-05-09,16.27,16.99,16.21,16.74,474300,15.5924206680926,16.2824355962442,15.53491942408,16.0428470795249,494911.031729109,0.0,1.0
2002-05-10,15.38,16.66,15.1,16.63,206400,14.7394855485719,15.9661787541747,14.4711464098462,15.9374281321684,215369.253529176,0.0,1.0
2002-05-13,15.94,16.25,15.27,15.34,253300,15.2761638260231,15.5732535867551,14.6340666012154,14.7011513858968,264307.325188664,0.0,1.0
2002-05-14,16.43,16.99,15.95,16.41,648700,15.745757318793,16.2824355962442,15.2857473666919,15.7265902374554,676889.703315776,0.0,1.0
2002-05-15,17.0,17.69,15.99,17.18,1143900,16.292019136913,16.9532834430583,15.324081529367,16.4645228689509,1193608.95887609,0.0,1.0
2002-05-16,16.94,17.2,16.56,16.74,300600,16.2345178929004,16.4836899502884,15.870343347487,16.0428470795249,313662.779122433,0.0,1.0
2002-05-17,17.0,17.85,17.0,17.0,915900,16.292019136913,17.1066200937586,16.292019136913,16.292019136913,955701.062535718,0.0,1.0
2002-05-20,16.4,16.96,16.31,16.96,366800,15.7170066967866,16.2536849742379,15.6307548307677,16.2536849742379,382739.545515998,0.0,1.0
2002-05-21,15.81,16.82,15.48,16.55,287800,15.1515777973291,16.1195154048751,14.8353209552596,15.8607598068182,300306.54634543,0.0,1.0
2002-05-22,15.2,16.31,14.9,15.63,362100,14.566981816534,15.6307548307677,14.2794755964708,14.9790740652912,377835.30379319,0.0,1.0
2002-05-23,14.97,15.25,14.6,15.22,463700,14.3465603811522,14.6148995198778,13.9919693764076,14.5861488978715,483850.401460654,0.0,1.0
2002-05-24,14.31,14.76,14.08,14.75,324800,13.7140466970132,14.145306027108,13.4936252616315,14.1357224864392,338914.406716456,0.0,1.0
2002-05-28,13.8,14.44,13.75,14.31,533500,13.2252861229058,13.8386327257073,13.177368419562,13.7140466970132,556683.608322751,0.0,1.0
2002-05-29,13.1,13.66,12.91,13.61,627700,12.5544382760918,13.091116553543,12.3723510033851,13.0431988501992,654977.133916005,0.0,1.0
2002-05-30,12.5,13.1,12.15,13.1,1068600,11.9794258359654,12.5544382760918,11.6440019125584,12.5544382760918,1115036.74574263,0.0,1.0
2002-05-31,12.82,13.1,12.4,12.65,661900,12.2860991373661,12.5544382760918,11.8835904292777,12.123178945997,690663.318367064,0.0,1.0
2002-06-03,12.13,13.02,11.68,12.9,458200,11.6248348312209,12.4777699507416,11.1935755011261,12.3627674627163,478111.395189283,0.0,1.0
2002-06-04,12.77,13.05,11.89,11.99,580400,12.2381814340223,12.5065205727479,11.3948298551703,11.490665261858,605621.679982236,0.0,1.0
2002-06-05,12.39,13.0,12.11,12.44,300500,11.8740068886089,12.4586028694041,11.6056677498833,11.9219245919528,313558.433553864,0.0,1.0
2002-06-06,11.9,12.54,11.9,12.45,370800,11.4044133958391,12.0177599986405,11.4044133958391,11.9315081326216,386913.36825881,0.0,1.0
2002-06-07,12.03,12.72,11.2,11.9,628200,11.5289994245331,12.1902637306784,10.733565549025,11.4044133958391,655498.86175886,0.0,1.0
2002-06-10,12.59,12.84,11.55,12.1,494000,12.0656777019844,12.3052662187037,11.0689894724321,11.5960842092145,515467.108737465,0.0,1.0
2002-06-11,11.45,12.94,11.44,12.64,260400,10.9731540657443,12.4011016253914,10.9635705250756,12.1135954053282,271715.860557159,0.0,1.0
2002-06-12,12.16,12.16,11.31,11.52,328800,11.6535854532272,11.6535854532272,10.8389844963815,11.0402388504257,343088.229459268,0.0,1.0
2002-06-13,11.81,12.42,11.65,12.15,172500,11.3181615298201,11.9027575106153,11.1648248791198,11.6440019125584,179996.105783832,0.0,1.0
2002-06-14,11.94,12.28,11.17,11.77,305100,11.4427475585142,11.7685879412524,10.7048149270187,11.2798273671451,318358.329708098,0.0,1.0
2002-06-17,12.35,12.65,11.93,11.94,640900,11.8356727259338,12.123178945997,11.4331640178454,11.4427475585142,668750.748967294,0.0,1.0
2002-06-18,12.36,12.69,12.2,12.35,531300,11.8452562666026,12.1615131086721,11.6919196159023,11.8356727259338,554388.005814202,0.0,1.0
2002-06-19,11.9,12.22,11.75,12.22,590800,11.4044133958391,11.7110866972398,11.2606602858075,11.7110866972398,616473.619113552,0.0,1.0
2002-06-20,11.52,12.2,11.33,11.97,569300,11.0402388504257,11.6919196159023,10.8581515777191,11.4714981805205,594039.321870932,0.0,1.0
2002-06-21,10.99,11.75,10.53,11.72,480700,10.5323111949808,11.2606602858075,10.0914683242173,11.2319096638012,501589.148117611,0.0,1.0
2002-06-24,11.79,11.89,10.56,10.61,432500,11.2989944484826,11.3948298551703,10.1202189462236,10.1681366495675,451294.584066708,0.0,1.0
2002-06-25,12.46,13.04,12.39,12.5,1432100,11.9410916732903,12.4969370320791,11.8740068886089,11.9794258359654,1494332.8874958,0.0,1.0
2002-06-26,13.8,13.8,11.63,12.39,487200,13.2252861229058,13.2252861229058,11.1456577977822,11.8740068886089,508371.610074684,0.0,1.0
2002-06-27,13.53,13.87,12.59,13.79,440200,12.966530524849,13.2923709075872,12.0656777019844,13.2157025822371,459329.192846624,0.0,1.0
2002-06-28,14.6,14.6,13.37,13.4,1058300,13.9919693764076,13.9919693764076,12.8131938741486,12.8419444961549,1104289.15217988,0.0,1.0
2002-07-01,13.3,14.55,13.16,14.5,379000,12.7461090894672,13.9440516730638,12.6119395201044,13.8961339697199,395469.704881579,0.0,1.0
2002-07-02,12.9,13.47,12.69,13.25,611800,12.3627674627163,12.9090292808364,12.1615131086721,12.6981913861234,638386.188513324,0.0,1.0
2002-07-03,13.47,13.52,12.3,12.76,299200,12.9090292808364,12.9569469841802,11.78775502259,12.2285978933535,312201.941162448,0.0,1.0
2002-07-05,15.05,15.09,13.58,13.8,285700,14.4232287065024,14.4615628691775,13.0144482281928,13.2252861229058,298115.289405453,0.0,1.0
2002-07-08,13.48,15.12,13.41,14.76,425700,12.9186128215051,14.4903134911838,12.8515280368237,14.145306027108,444199.085403926,0.0,1.0
2002-07-09,12.7,13.3,12.38,13.3,625700,12.1710966493409,12.7461090894672,11.8644233479402,12.7461090894672,652890.222544599,0.0,1.0
2002-07-10,12.51,12.9,12.19,12.85,230500,11.9890093766342,12.3627674627163,11.6823360752335,12.3148497593725,240516.535554627,0.0,1.0
2002-07-11,12.78,12.95,11.85,12.37,615200,12.2477649746911,12.4106851660602,11.3564956924952,11.8548398072714,641933.937844712,0.0,1.0
2002-07-12,13.05,13.59,12.86,12.92,426400,12.5065205727479,13.0240317688616,12.3244333000412,12.3819345440539,444929.504383918,0.0,1.0
2002-07-15,13.35,13.5,12.49,13.0,360700,12.7940267928111,12.9377799028427,11.9698422952967,12.4586028694041,376374.465833206,0.0,1.0
2002-07-16,13.29,13.9,12.86,13.2,558900,12.7365255487984,13.3211215295936,12.3244333000412,12.6502736827795,583187.382739617,0.0,1.0
2002-07-17,12.84,14.0,12.45,13.31,436200,12.3052662187037,13.4169569362813,11.9315081326216,12.755692630136,455155.370103811,0.0,1.0
2002-07-18,11.83,12.8,11.68,12.74,388200,11.3373286111577,12.2669320560286,11.1935755011261,12.209430812016,405069.497190048,0.0,1.0
2002-07-19,11.03,11.75,10.81,11.65,646300,10.5706453576559,11.2606602858075,10.3598074629429,11.1648248791198,674385.409670089,0.0,1.0
2002-07-22,10.6,11.07,10.37,11.02,376700,10.1585531088987,10.608979520331,9.93813167351692,10.5610618169871,393069.75680446,0.0,1.0
2002-07-23,9.71,10.6,9.28,10.6,597800,9.30561798937795,10.1585531088987,8.89352574062074,10.1585531088987,623777.808913476,0.0,1.0
2002-07-24,10.43,10.5,9.06,9.65,696500,9.99563291752956,10.062717702211,8.68268784590775,9.24811674536531,726766.885092398,0.0,1.0
2002-07-25,9.35,10.35,8.7,10.35,1653900,8.96061052530214,9.91896459217938,8.33768038183194,9.91896459217938,1725771.35858481,0.0,1.0
2002-07-26,9.5,10.01,9.26,9.42,561400,9.10436363533373,9.59312420944112,8.87435865928319,9.02769530998355,585796.021953873,0.0,1.0
2002-07-29,10.13,10.5,9.786,9.88,258800,9.70812669746639,10.062717702211,9.37845289846062,9.46853818074708,270046.331460033,0.0,1.0
2002-07-30,10.81,10.84,9.94,9.94,281000,10.3598074629429,10.3885580849492,9.52603942475971,9.52603942475971,293211.047682648,0.0,1.0
2002-07-31,10.0,10.76,9.86,10.65,419200,9.58354066877235,10.311889759599,9.44937109940953,10.2064708122426,437416.623446853,0.0,1.0
2002-08-01,9.209,10.1,9.08,9.98,445300,8.82548260187245,9.67937607546007,8.70185492724529,9.5643735874348,464650.816843712,0.0,1.0
2002-08-02,8.7,9.09,8.41,8.8,397300,8.33768038183194,8.71143846791406,8.05975770243754,8.43351578851967,414564.94392995,0.0,1.0
2002-08-05,8.41,8.88,8.27,8.75,283800,8.05975770243754,8.51018411386984,7.92558813307473,8.3855980851758,296132.723602617,0.0,1.0
2002-08-06,9.24,9.4,8.5,8.55,247600,8.85519157794565,9.00852822864601,8.14600956845649,8.19392727180036,258359.627780155,0.0,1.0
2002-08-07,9.43,9.93,9.07,9.54,417100,9.03727885065232,9.51645588409094,8.69227138657652,9.14269779800882,435225.366506876,0.0,1.0
2002-08-08,9.87,9.87,9.07,9.4,202000,9.45895464007831,9.45895464007831,8.69227138657652,9.00852822864601,210778.048512081,0.0,1.0
2002-08-09,9.8,10.1,9.36,9.75,252700,9.3918698553969,9.67937607546007,8.97019406597092,9.34395215205304,263681.251777242,0.0,1.0
2002-08-12,9.76,9.89,8.91,9.1,294900,9.35353569272181,9.47812172141585,8.53893473587616,8.72102200858284,307715.081713924,0.0,1.0
2002-08-13,9.22,9.96,9.15,9.95,418700,8.8360244966081,9.54520650609726,8.7689397119267,9.53562296542848,436894.895604002,0.0,1.0
2002-08-14,9.67,9.71,8.84,9.34,333400,9.26728382670286,9.30561798937795,8.47184995119475,8.95102698463337,347888.125613504,0.0,1.0
2002-08-15,9.78,10.02,9.43,9.73,211000,9.37270277405935,9.60270775010989,9.03727885065232,9.32478507071549,220169.149683412,0.0,1.0
2002-08-16,10.59,10.71,9.6,9.73,214300,10.1489695682299,10.2639720562552,9.20019904202145,9.32478507071549,223612.553446233,0.0,1.0
2002-08-19,10.88,11.13,10.33,10.4,193400,10.4268922476243,10.6664807643436,9.89979751084183,9.96688229552324,201804.329615032,0.0,1.0
2002-08-20,10.43,11.09,10.18,10.87,304700,9.99563291752956,10.6281466016685,9.75604440081025,10.4173087069555,317940.947433817,0.0,1.0
2002-08-21,10.79,10.83,10.4,10.69,196400,10.3406403816054,10.3789745442805,9.96688229552324,10.2448049749176,204934.696672141,0.0,1.0
2002-08-22,11.0,11.11,10.5,10.83,306000,10.5418947356496,10.6473136830061,10.062717702211,10.3789745442805,319297.439825231,0.0,1.0
2002-08-23,10.19,11.0,10.05,10.99,145500,9.76562794147902,10.5418947356496,9.63145837211621,10.5323111949808,151822.802269841,0.0,1.0
2002-08-26,10.58,10.73,9.87,10.55,153000,10.1393860275611,10.2831391375927,9.45895464007831,10.1106354055548,159648.719912617,0.0,1.0
2002-08-27,9.82,10.73,9.73,10.63,120400,9.41103693673444,10.2831391375927,9.32478507071549,10.187303730905,125632.064558686,0.0,1.0
2002-08-28,9.77,9.84,9.35,9.73,157500,9.36311923339058,9.43020401807199,8.96061052530214,9.32478507071549,164344.270498281,0.0,1.0
2002-08-29,9.73,9.88,9.47,9.77,159900,9.32478507071549,9.46853818074708,9.07561301332741,9.36311923339058,166848.564143969,0.0,1.0
2002-08-30,9.03,9.729,9.0,9.72,306200,8.65393722390143,9.32382671664861,8.62518660189511,9.31520153004672,319506.130962372,0.0,1.0
2002-09-03,8.52,9.09,8.37,9.01,640700,8.16517664979404,8.71143846791406,8.02142353976245,8.63477014256388,668542.05783015,0.0,1.0
2002-09-04,8.7,8.76,8.13,8.52,378500,8.33768038183194,8.39518162584458,7.79141856371192,8.16517664979404,394947.977038726,0.0,1.0
2002-09-05,8.55,8.6,8.38,8.38,479900,8.19392727180036,8.24184497514422,8.03100708043123,8.03100708043123,500754.383569048,0.0,1.0
2002-09-06,9.35,9.45,8.56,8.56,204400,8.96061052530214,9.05644593198987,8.20351081246913,8.20351081246913,213282.342157769,0.0,1.0
2002-09-09,9.37,9.44,8.91,9.0,173900,8.97977760663969,9.0468623913211,8.53893473587616,8.62518660189511,181456.943743816,0.0,1.0
2002-09-10,9.36,9.95,9.21,9.449,187100,8.97019406597092,9.53562296542848,8.82644095593933,9.05548757792299,195230.558795101,0.0,1.0
2002-09-11,9.68,9.99,9.35,9.36,250100,9.27686736737163,9.57395712810357,8.96061052530214,8.97019406597092,260968.266994413,0.0,1.0
2002-09-12,9.12,9.49,8.83,9.39,216100,8.74018908992038,9.09478009466496,8.46226641052598,8.99894468797723,225490.773680499,0.0,1.0
2002-09-13,8.93,9.2,8.92,9.01,190100,8.55810181721371,8.81685741527056,8.54851827654493,8.63477014256388,198360.925852211,0.0,1.0
2002-09-16,9.12,9.25,8.91,8.92,105900,8.74018908992038,8.86477511861442,8.53893473587616,8.54851827654493,110501.957115987,0.0,1.0
2002-09-17,8.5,9.44,8.5,9.13,119200,8.14600956845649,9.0468623913211,8.14600956845649,8.74977263058915,124379.917735842,0.0,1.0
2002-09-18,8.36,8.7,8.35,8.51,187000,8.01183999909368,8.33768038183194,8.00225645842491,8.15559310912527,195126.213226531,0.0,1.0
2002-09-19,7.851,8.39,7.76,8.36,232400,7.52403777905317,8.0405906211,7.43682755896734,8.01183999909368,242499.101357464,0.0,1.0
2002-09-20,7.99,8.03,7.57,7.91,295000,7.65724899434911,7.69558315702419,7.25474028626067,7.58058066899893,307819.427282494,0.0,1.0
2002-09-23,6.94,7.902,6.91,7.902,360200,6.65097722412801,7.57291383646391,6.62222660212169,7.57291383646391,375852.737990354,0.0,1.0
2002-09-24,6.83,7.03,6.41,6.9,1505800,6.54555827677151,6.73722909014696,6.14304956868307,6.61264306145292,1571235.57153214,0.0,1.0
2002-09-25,7.39,7.4,6.929,6.93,639400,7.08223655422276,7.09182009489154,6.64043532939236,6.64139368345924,667185.565438736,0.0,1.0
2002-09-26,7.27,7.55,7.02,7.399,380300,6.9672340661975,7.23557320492312,6.72764554947819,7.09086174082466,396826.197272992,0.0,1.0
2002-09-27,7.34,7.358,6.67,6.98,320000,7.0343188508789,7.05156922408269,6.39222162607116,6.6893113868031,333905.819425079,0.0,1.0
2002-09-30,7.77,7.82,6.85,7.29,488700,7.44641109963611,7.49432880297998,6.56472535810906,6.98640114753504,509936.793603238,0.0,1.0
2002-10-01,7.39,7.839,7.38,7.751,330600,7.08223655422276,7.51253753025064,7.07265301355399,7.42820237236545,344966.449693535,0.0,1.0
2002-10-02,7.56,7.7,7.38,7.38,696300,7.24515674559189,7.37932631495471,7.07265301355399,7.07265301355399,726558.193955258,0.0,1.0
2002-10-03,6.99,7.57,6.87,7.56,379300,6.69889492747187,7.25474028626067,6.5838924394466,7.24515674559189,395782.741587289,0.0,1.0
2002-10-04,7.0,7.07,6.75,6.999,661900,6.70847846814064,6.77556325282205,6.46888995142133,6.70752011407377,690663.318367062,0.0,1.0
2002-10-07,6.21,7.16,6.15,7.01,664500,5.95137875530763,6.861815118841,5.89387751129499,6.71806200880941,693376.30314989,0.0,1.0
2002-10-08,4.44,5.01,4.3,4.99,5436400,4.25509205693492,4.80135387505495,4.12092248757211,4.7821867937174,5672642.48975781,0.0,1.0
2002-10-09,4.51,4.63,4.26,4.38,1122200,4.32217684161633,4.4371793296416,4.08258832489702,4.19759081292229,1170965.97049632,0.0,1.0
2002-10-10,5.6,5.72,4.47,4.47,1305700,5.36678277451251,5.48178526253778,4.28384267894124,4.28384267894124,1362440.08882289,0.0,1.0
2002-10-11,5.84,6.0,5.7,5.75,585300,5.59678775056305,5.75012440126341,5.46261818120024,5.5105358845441,610734.612842184,0.0,1.0
2002-10-14,5.44,5.75,5.25,5.651,316100,5.21344612381216,5.5105358845441,5.03135885110548,5.41565883192325,329836.342250836,0.0,1.0
2002-10-15,5.9,5.98,5.69,5.69,487300,5.65428899457569,5.73095731992586,5.45303464053147,5.45303464053147,508475.955643253,0.0,1.0
2002-10-16,5.91,5.99,5.65,5.65,268100,5.66387253524446,5.74054086059464,5.41470047785638,5.41470047785638,279750.469337074,0.0,1.0
2002-10-17,6.25,6.9,6.06,6.06,549700,5.98971291798272,6.61264306145292,5.80762564527604,5.80762564527604,573587.590431143,0.0,1.0
2002-10-18,6.4,6.54,6.09,6.31,441000,6.1334660280143,6.26763559737711,5.83637626728236,6.04721416199535,460163.957395187,0.0,1.0
2002-10-21,6.82,6.87,6.15,6.42,292300,6.53597473610274,6.5838924394466,5.89387751129499,6.15263310935185,305002.096931096,0.0,1.0
2002-10-22,6.47,6.7,6.22,6.7,486500,6.20055081269571,6.42097224807747,5.9609622959764,6.42097224807747,507641.19109469,0.0,1.0
2002-10-23,6.8,6.83,6.16,6.195,329400,6.5168076547652,6.54555827677151,5.90346105196377,5.93700344430447,343714.30287069,0.0,1.0
2002-10-24,6.58,7.03,6.45,6.91,479500,6.3059697600522,6.73722909014696,6.18138373135816,6.62222660212169,500337.001294767,0.0,1.0
2002-10-25,6.93,6.94,6.5,6.58,199800,6.64139368345924,6.65097722412801,6.22930143470203,6.3059697600522,208482.446003534,0.0,1.0
2002-10-28,7.2,7.24,6.87,6.94,289700,6.90014928151609,6.93848344419118,6.5838924394466,6.65097722412801,302289.112148267,0.0,1.0
2002-10-29,7.58,7.58,7.02,7.14,606000,7.26432382692944,7.26432382692944,6.72764554947819,6.84264803750346,632334.145536243,0.0,1.0
2002-10-30,8.22,8.24,7.5,7.57,407900,7.87767042973087,7.89683751106841,7.18765550157926,7.25474028626067,425625.574198405,0.0,1.0
2002-10-31,8.61,8.75,8.21,8.22,1100100,8.25142851581299,8.3855980851758,7.8680868890621,7.87767042973087,1147905.59984228,0.0,1.0
2002-11-01,8.55,8.67,8.27,8.52,836400,8.19392727180036,8.30892975982562,7.92558813307473,8.16517664979404,872746.3355223,0.0,1.0
2002-11-04,8.311,8.99,8.18,8.73,718700,7.9648806498167,8.61560306122634,7.83933626705578,8.36643100383826,749931.601315013,0.0,1.0
2002-11-05,8.22,8.531,8.131,8.25,321100,7.87767042973087,8.17571854452969,7.7923769177788,7.90642105173719,335053.620679353,0.0,1.0
2002-11-06,9.22,9.22,8.2,8.2,400700,8.8360244966081,8.8360244966081,7.85850334839332,7.85850334839332,418112.693261341,0.0,1.0
2002-11-07,8.58,9.2,8.43,9.2,477400,8.22267789380667,8.81685741527056,8.07892478377509,8.81685741527056,498145.74435479,0.0,1.0
2002-11-08,8.34,8.64,8.11,8.64,162000,7.99267291775614,8.28017913781931,7.77225148237437,8.28017913781931,169039.821083946,0.0,1.0
2002-11-11,7.85,8.33,7.661,8.28,259200,7.52307942498629,7.98308937708736,7.34195050634649,7.9351716737435,270463.713734314,0.0,1.0
2002-11-12,8.07,8.45,7.86,7.86,346400,7.73391731969928,8.09809186511263,7.53266296565506,7.53266296565506,361453.049527648,0.0,1.0
2002-11-13,8.25,8.83,7.92,8.05,538300,7.90642105173719,8.46226641052598,7.5901642096677,7.71475023836174,561692.195614125,0.0,1.0
2002-11-14,8.64,8.73,8.19,8.39,322700,8.28017913781931,8.36643100383826,7.84891980772455,8.0405906211,336723.149776478,0.0,1.0
2002-11-15,8.999,9.05,8.26,8.61,515600,8.62422824782823,8.67310430523897,7.91600459240596,8.25142851581299,538005.751548659,0.0,1.0
2002-11-18,9.19,9.25,8.96,9.16,213300,8.80727387460179,8.86477511861442,8.58685243922002,8.77852325259547,222569.097760529,0.0,1.0
2002-11-19,9.15,9.3,8.92,9.05,170100,8.7689397119267,8.91269282195828,8.54851827654493,8.67310430523897,177491.812138143,0.0,1.0
2002-11-20,9.6,9.97,9.15,9.15,522300,9.20019904202145,9.55479004676603,8.7689397119267,8.7689397119267,544996.904642871,0.0,1.0
2002-11-21,10.15,10.29,9.8,9.91,514400,9.72729377880393,9.86146334816674,9.3918698553969,9.4972888027534,536753.604725815,0.0,1.0
2002-11-22,10.58,11.03,10.1,10.25,737400,10.1393860275611,10.5706453576559,9.67937607546007,9.82312918549166,769444.22263767,0.0,1.0
2002-11-25,10.76,11.0,10.35,10.65,268300,10.311889759599,10.5418947356496,9.91896459217938,10.2064708122426,279959.160474216,0.0,1.0
2002-11-26,10.24,10.76,10.16,10.76,163800,9.81354564482288,10.311889759599,9.7368773194727,10.311889759599,170918.041318212,0.0,1.0
2002-11-27,10.78,10.91,10.26,10.26,394000,10.3310568409366,10.4556428696306,9.83271272616043,9.83271272616043,411121.540167128,0.0,1.0
2002-11-29,10.62,11.02,10.62,10.85,145200,10.1777201902362,10.5610618169871,10.1777201902362,10.398141625618,151509.76556413,0.0,1.0
2002-12-02,10.82,10.99,10.31,10.4,490200,10.3693910036117,10.5323111949808,9.88063042950429,9.96688229552324,511501.977131792,0.0,1.0
2002-12-03,10.82,10.97,10.6,10.8,518000,10.3693910036117,10.5131441136433,10.1585531088987,10.3502239222741,540510.045194346,0.0,1.0
2002-12-04,9.365,10.59,9.36,10.56,496500,8.9749858363053,10.1489695682299,8.97019406597092,10.1202189462236,518075.747951724,0.0,1.0
2002-12-05,9.19,9.65,9.05,9.49,378500,8.80727387460179,9.24811674536531,8.67310430523897,9.09478009466496,394947.977038726,0.0,1.0
2002-12-06,9.629,9.77,9.0,9.2,359700,9.22799130996089,9.36311923339058,8.62518660189511,8.81685741527056,375331.010147503,0.0,1.0
2002-12-09,8.8,9.59,8.77,9.59,185200,8.43351578851967,9.19061550135268,8.40476516651335,9.19061550135268,193247.992992264,0.0,1.0
2002-12-10,9.23,9.39,8.85,8.86,177000,8.84560803727688,8.99894468797723,8.48143349186353,8.4910170325323,184691.656369497,0.0,1.0
2002-12-11,9.5,9.72,9.07,9.25,305400,9.10436363533373,9.31520153004672,8.69227138657652,8.86477511861442,318671.36641381,0.0,1.0
2002-12-12,8.99,9.65,8.97,9.45,328500,8.61560306122634,9.24811674536531,8.5964359798888,9.05644593198987,342775.192753558,0.0,1.0
2002-12-13,8.59,9.0,8.51,9.0,527300,8.23226143447545,8.62518660189511,8.15559310912527,8.62518660189511,550214.183071388,0.0,1.0
2002-12-16,9.28,9.35,8.64,8.7,446800,8.89352574062074,8.96061052530214,8.28017913781931,8.33768038183194,466216.000372266,0.0,1.0
2002-12-17,9.32,9.51,9.06,9.25,284100,8.93185990329583,9.1139471760025,8.68268784590775,8.86477511861442,296445.760308328,0.0,1.0
2002-12-18,8.671,9.0,8.57,8.99,591600,8.3098881138925,8.62518660189511,8.2130943531379,8.61560306122634,617308.383662115,0.0,1.0
2002-12-19,8.82,9.05,8.55,8.55,302000,8.45268286985721,8.67310430523897,8.19392727180036,8.19392727180036,315123.617082418,0.0,1.0
2002-12-20,9.91,10.06,9.12,9.75,707800,9.4972888027534,9.64104191278498,8.74018908992038,9.34395215205304,738557.934340846,0.0,1.0
2002-12-23,10.25,10.51,9.731,9.96,410300,9.82312918549166,10.0723012428797,9.32574342478237,9.54520650609726,428129.867844093,0.0,1.0
2002-12-24,10.16,10.25,10.09,10.18,76400,9.7368773194727,9.82312918549166,9.6697925347913,9.75604440081025,79720.0143877376,0.0,1.0
2002-12-26,10.49,10.69,10.16,10.16,363000,10.0531341615422,10.2448049749176,9.7368773194727,9.7368773194727,378774.413910324,0.0,1.0
2002-12-27,10.26,10.66,10.02,10.49,231500,9.83271272616043,10.2160543529113,9.60270775010989,10.0531341615422,241559.991240331,0.0,1.0
2002-12-30,10.16,10.46,9.9,10.28,273700,9.7368773194727,10.0243835395359,9.48770526208462,9.85187980749797,285593.821177013,0.0,1.0
2002-12-31,10.3,10.75,9.93,10.16,300300,9.87104688883552,10.3023062189303,9.51645588409094,9.7368773194727,313349.742416723,0.0,1.0
2003-01-02,11.03,11.08,10.12,10.33,624800,10.5706453576559,10.6185630609998,9.69854315679761,9.89979751084183,651951.112427467,0.0,1.0
2003-01-03,11.25,11.63,10.8,11.08,364400,10.7814832523689,11.1456577977822,10.3502239222741,10.6185630609998,380235.251870308,0.0,1.0
2003-01-06,11.32,11.6,11.19,11.3,310700,10.8485680370503,11.1169071757759,10.7239820083563,10.8294009557128,324201.681548038,0.0,1.0
2003-01-07,11.62,11.91,11.35,11.35,535700,11.1360742571135,11.4139969365079,10.8773186590566,10.8773186590566,558979.210831295,0.0,1.0
2003-01-08,11.45,11.62,11.2,11.62,247600,10.9731540657443,11.1360742571135,10.733565549025,11.1360742571135,258359.627780156,0.0,1.0
2003-01-09,11.92,12.07,11.38,11.38,421600,11.4235804771766,11.5673335872082,10.9060692810629,10.9060692810629,439920.917092543,0.0,1.0
2003-01-10,11.92,12.15,11.62,11.85,301500,11.4235804771766,11.6440019125584,11.1360742571135,11.3564956924952,314601.889239568,0.0,1.0
2003-01-13,11.75,12.2,11.73,12.1,396200,11.2606602858075,11.6919196159023,11.24149320447,11.5960842092145,413417.142675676,0.0,1.0
2003-01-14,12.01,12.05,11.5,11.75,438500,11.5098323431956,11.5481665058707,11.0210717690882,11.2606602858075,457555.318180928,0.0,1.0
2003-01-15,12.49,12.9,11.43,11.5,820800,11.9698422952967,12.3627674627163,10.9539869844068,11.0210717690882,856468.426825325,0.0,1.0
2003-01-16,12.37,12.7,12.22,12.5,548600,11.8548398072714,12.1710966493409,11.7110866972398,11.9794258359654,572439.789176869,0.0,1.0
2003-01-17,12.15,12.32,11.95,12.2,370400,11.6440019125584,11.8069221039275,11.452331099183,11.6919196159023,386495.985984529,0.0,1.0
2003-01-21,11.99,12.15,11.69,12.0,1011600,11.490665261858,11.6440019125584,11.2031590417949,11.5002488025268,1055559.77165754,0.0,1.0
2003-01-22,11.96,12.2,11.75,11.84,468100,11.4619146398517,11.6919196159023,11.2606602858075,11.3469121518265,488441.60647775,0.0,1.0
2003-01-23,12.36,12.49,11.76,12.05,575500,11.8452562666026,11.9698422952967,11.2702438264763,11.5481665058707,600508.747122292,0.0,1.0
2003-01-24,11.2,12.4,11.1,12.35,320800,10.733565549025,11.8835904292777,10.6377301423373,11.8356727259338,334740.583973643,0.0,1.0
2003-01-27,10.86,11.45,10.62,11.06,231100,10.4077251662868,10.9731540657443,10.1777201902362,10.5993959796622,241142.608966048,0.0,1.0
2003-01-28,11.48,11.52,10.75,10.88,314200,11.0019046877507,11.0402388504257,10.3023062189303,10.4268922476243,327853.776447998,0.0,1.0
2003-01-29,11.48,11.52,10.75,10.88,404300,11.0019046877507,11.0402388504257,10.3023062189303,10.4268922476243,421869.133729871,0.0,1.0
2003-01-30,11.21,12.04,11.07,11.9,265300,10.7431490896938,11.5385829652019,10.608979520331,11.4044133958391,276828.793417105,0.0,1.0
2003-01-31,10.69,11.1,10.15,10.95,849900,10.2448049749176,10.6377301423373,9.72729377880393,10.4939770323057,886832.987279299,0.0,1.0
2003-02-03,10.81,10.9,10.56,10.89,234600,10.3598074629429,10.4460593289619,10.1202189462236,10.4364757882931,244794.703866011,0.0,1.0
2003-02-04,10.51,10.89,10.31,10.71,216400,10.0723012428797,10.4364757882931,9.88063042950429,10.2639720562552,225803.810386211,0.0,1.0
2003-02-05,10.56,10.95,10.33,10.54,418000,10.1202189462236,10.4939770323057,9.89979751084183,10.1010518648861,436164.476624009,0.0,1.0
2003-02-06,10.36,10.69,10.25,10.55,142300,9.92854813284815,10.2448049749176,9.82312918549166,10.1106354055548,148483.74407559,0.0,1.0
2003-02-07,10.04,10.57,9.97,10.42,134300,9.62187483144744,10.1298024868924,9.55479004676603,9.98604937686079,140136.098589963,0.0,1.0
2003-02-10,9.701,10.07,9.55,10.04,738900,9.29699280277605,9.65062545345375,9.15228133867759,9.62187483144744,771009.406166222,0.0,1.0
2003-02-11,9.86,10.07,9.63,9.83,365000,9.44937109940953,9.65062545345375,9.22894966402777,9.42062047740322,380861.325281731,0.0,1.0
2003-02-12,9.78,10.01,9.77,9.98,104600,9.37270277405935,9.59312420944112,9.36311923339058,9.5643735874348,109145.464724573,0.0,1.0
2003-02-13,9.99,10.05,9.75,9.76,207200,9.57395712810357,9.63145837211621,9.34395215205304,9.35353569272181,216204.018077739,0.0,1.0
2003-02-14,10.5,10.6,9.9,9.99,439800,10.062717702211,10.1585531088987,9.48770526208462,9.57395712810357,458911.810572341,0.0,1.0
2003-02-18,10.3,10.69,10.17,10.44,532700,9.87104688883552,10.2448049749176,9.74646086014148,10.0052164581983,555848.843774186,0.0,1.0
2003-02-19,10.19,10.6,10.1,10.3,345100,9.76562794147902,10.1585531088987,9.67937607546007,9.87104688883552,360096.557136234,0.0,1.0
2003-02-20,10.69,10.78,10.15,10.15,422800,10.2448049749176,10.3310568409366,9.72729377880393,9.72729377880393,441173.063915387,0.0,1.0
2003-02-21,11.74,11.84,10.68,10.69,450100,11.2510767451387,11.3469121518265,10.2352214342489,10.2448049749176,469659.404135089,0.0,1.0
2003-02-24,11.75,11.97,11.6,11.6,471100,11.2606602858075,11.4714981805205,11.1169071757759,11.1169071757759,491571.973534859,0.0,1.0
2003-02-25,11.5,11.78,11.26,11.71,439700,11.0210717690882,11.2894109078138,10.7910667930377,11.2223261231324,458807.465003773,0.0,1.0
2003-02-26,11.2,11.7,11.2,11.51,472500,10.733565549025,11.2127425824636,10.733565549025,11.030655309757,493032.811494844,0.0,1.0
2003-02-27,11.32,11.48,11.18,11.2,433400,10.8485680370503,11.0019046877507,10.7143984676875,10.733565549025,452233.694183841,0.0,1.0
2003-02-28,11.35,11.51,11.25,11.26,238100,10.8773186590566,11.030655309757,10.7814832523689,10.7910667930377,248446.798765973,0.0,1.0
2003-03-03,10.81,11.5,10.71,11.35,297700,10.3598074629429,11.0210717690882,10.2639720562552,10.8773186590566,310636.757633894,0.0,1.0
2003-03-04,10.7,10.94,10.67,10.7,244500,10.2543885155864,10.4843934916369,10.2256378935801,10.2543885155864,255124.915154475,0.0,1.0
2003-03-05,10.47,10.74,10.16,10.7,524100,10.0339670802046,10.2927226782615,9.7368773194727,10.2543885155864,546875.12487714,0.0,1.0
2003-03-06,9.8,10.42,9.76,10.41,713300,9.3918698553969,9.98604937686079,9.35353569272181,9.97646583619201,744296.940612215,0.0,1.0
2003-03-07,9.261,9.79,9.03,9.75,1447900,8.87531701335007,9.38228631472813,8.65393722390143,9.34395215205304,1510819.48732991,0.0,1.0
2003-03-10,9.01,9.45,8.98,9.2,580900,8.63477014256388,9.05644593198987,8.60601952055757,8.81685741527056,606143.407825089,0.0,1.0
2003-03-11,8.96,9.07,8.9,9.07,250500,8.58685243922002,8.69227138657652,8.52935119520739,8.69227138657652,261385.649268695,0.0,1.0
2003-03-12,9.05,9.1,8.79,8.94,406700,8.67310430523897,8.72102200858284,8.42393224785089,8.56768535788248,424373.427375561,0.0,1.0
2003-03-13,9.48,9.51,9.09,9.1,481700,9.08519655399619,9.1139471760025,8.71143846791406,8.72102200858284,502632.603803314,0.0,1.0
2003-03-14,10.16,10.19,9.52,9.56,1005800,9.7368773194727,9.76562794147902,9.12353071667127,9.16186487934636,1049507.72868045,0.0,1.0
2003-03-17,10.47,10.96,9.96,9.97,491000,10.0339670802046,10.5035605729745,9.54520650609726,9.55479004676603,512336.741680358,0.0,1.0
2003-03-18,10.76,10.88,10.38,10.48,486500,10.311889759599,10.4268922476243,9.9477152141857,10.0435506208734,507641.191094693,0.0,1.0
2003-03-19,10.7,10.91,10.57,10.76,549800,10.2543885155864,10.4556428696306,10.1298024868924,10.311889759599,573691.935999714,0.0,1.0
2003-03-20,11.9,12.03,10.7,10.88,1776700,11.4044133958391,11.5289994245331,10.2543885155864,10.4268922476243,1853907.71678918,0.0,1.0
2003-03-21,11.77,12.5,11.55,12.35,1345400,11.2798273671451,11.9794258359654,11.0689894724321,11.8356727259338,1403865.27954531,0.0,1.0
2003-03-24,10.98,11.5,10.83,11.3,618600,10.522727654312,11.0210717690882,10.3789745442805,10.8294009557128,645481.687176108,0.0,1.0
2003-03-25,11.45,11.5,10.73,10.97,411000,10.9731540657443,11.0210717690882,10.2831391375927,10.5131441136433,428860.286824087,0.0,1.0
2003-03-26,11.05,11.45,10.88,11.45,564600,10.5898124389934,10.9731540657443,10.4268922476243,10.9731540657443,589135.080148126,0.0,1.0
2003-03-27,11.09,11.22,10.81,11.01,528200,10.6281466016685,10.7527326303626,10.3598074629429,10.5514782763184,551153.293188523,0.0,1.0
2003-03-28,10.75,11.12,10.75,11.12,292600,10.3023062189303,10.6568972236748,10.3023062189303,10.6568972236748,305315.133636806,0.0,1.0
2003-03-31,9.96,10.73,9.94,10.65,436100,9.54520650609726,10.2831391375927,9.52603942475971,10.2064708122426,455051.02453524,0.0,1.0
2003-04-01,10.46,10.5,9.92,10.1,458100,10.0243835395359,10.062717702211,9.50687234342217,9.67937607546007,478007.049620713,0.0,1.0
2003-04-02,10.85,11.0,10.55,10.61,600700,10.398141625618,10.5418947356496,10.1106354055548,10.1681366495675,626803.830402015,0.0,1.0
2003-04-03,10.9,11.05,10.75,11.04,238900,10.4460593289619,10.5898124389934,10.3023062189303,10.5802288983247,249281.563314535,0.0,1.0
2003-04-04,10.49,11.0,10.49,11.0,231300,10.0531341615422,10.5418947356496,10.0531341615422,10.5418947356496,241351.30010319,0.0,1.0
2003-04-07,10.54,11.0,10.4,11.0,216500,10.1010518648861,10.5418947356496,9.96688229552324,10.5418947356496,225908.155954779,0.0,1.0
2003-04-08,10.02,10.49,9.72,10.48,720500,9.60270775010989,10.0531341615422,9.31520153004672,10.0435506208734,751809.82154928,0.0,1.0
2003-04-09,9.93,10.14,9.8,10.0,353000,9.51645588409094,9.71771023813516,9.3918698553969,9.58354066877235,368339.85705329,0.0,1.0
2003-04-10,10.11,10.2,9.75,9.86,221900,9.68895961612884,9.77521148214779,9.34395215205304,9.44937109940953,231542.816657578,0.0,1.0
2003-04-11,9.8,10.3,9.74,10.0,494800,9.3918698553969,9.87104688883552,9.33436861138427,9.58354066877235,516301.873286028,0.0,1.0
2003-04-14,9.82,9.82,9.32,9.74,576100,9.41103693673444,9.41103693673444,8.93185990329583,9.33436861138427,601134.820533713,0.0,1.0
2003-04-15,9.92,10.01,9.45,9.63,267800,9.50687234342217,9.59312420944112,9.05644593198987,9.22894966402777,279437.432631363,0.0,1.0
2003-04-16,9.96,10.28,9.91,10.11,352700,9.54520650609726,9.85187980749797,9.4972888027534,9.68895961612884,368026.820347579,0.0,1.0
2003-04-17,11.0,11.12,9.9,10.19,805000,10.5418947356496,10.6568972236748,9.48770526208462,9.76562794147902,839981.826991213,0.0,1.0
2003-04-21,10.795,11.03,10.6,11.0,350200,10.3454321519397,10.5706453576559,10.1585531088987,10.5418947356496,365418.181133323,0.0,1.0
2003-04-22,10.89,10.89,10.45,10.721,161100,10.4364757882931,10.4364757882931,10.0147999988671,10.2745139509908,168100.710966813,0.0,1.0
2003-04-23,10.95,10.99,10.5,10.84,268700,10.4939770323057,10.5323111949808,10.062717702211,10.3885580849492,280376.542748497,0.0,1.0
2003-04-24,10.8,10.99,10.65,10.99,160500,10.3502239222741,10.5323111949808,10.2064708122426,10.5323111949808,167474.637555392,0.0,1.0
2003-04-25,10.5,10.8,10.3,10.8,168300,10.062717702211,10.3502239222741,9.87104688883552,10.3502239222741,175613.591903877,0.0,1.0
2003-04-28,10.79,10.93,10.48,10.5,495200,10.3406403816054,10.4748099509682,10.0435506208734,10.062717702211,516719.255560308,0.0,1.0
2003-04-29,11.21,11.35,10.81,10.81,603300,10.7431490896938,10.8773186590566,10.3598074629429,10.3598074629429,629516.815184844,0.0,1.0
2003-04-30,11.41,11.47,11.0,11.24,407100,10.9348199030692,10.9923211470819,10.5418947356496,10.7718997117001,424790.809649844,0.0,1.0
2003-05-01,11.2,11.4,11.06,11.39,545900,10.733565549025,10.9252363624005,10.5993959796622,10.9156528217317,569622.458825472,0.0,1.0
2003-05-02,11.47,11.57,11.2,11.2,650400,10.9923211470819,11.0881565537696,10.733565549025,10.733565549025,678663.577981472,0.0,1.0
2003-05-05,11.89,12.09,11.45,11.46,775600,11.3948298551703,11.5865006685458,10.9731540657443,10.9827376064131,809304.229831537,0.0,1.0
2003-05-06,12.02,12.19,11.8,11.88,355000,11.5194158838644,11.6823360752335,11.3085779891514,11.3852463145015,370426.768424696,0.0,1.0
2003-05-07,12.0,12.22,11.84,11.91,377800,11.5002488025268,11.7110866972398,11.3469121518265,11.4139969365079,394217.558058734,0.0,1.0
2003-05-08,11.65,11.92,11.55,11.9,366900,11.1648248791198,11.4235804771766,11.0689894724321,11.4044133958391,382843.891084567,0.0,1.0
2003-05-09,11.76,11.84,11.61,11.63,209500,11.2702438264763,11.3469121518265,11.1264907164447,11.1456577977822,218603.966154856,0.0,1.0
2003-05-12,11.88,12.09,11.65,11.75,276000,11.3852463145015,11.5865006685458,11.1648248791198,11.2606602858075,287993.769254132,0.0,1.0
2003-05-13,11.86,11.9,11.61,11.85,131700,11.366079233164,11.4044133958391,11.1264907164447,11.3564956924952,137423.113807134,0.0,1.0
2003-05-14,11.85,12.1,11.57,11.83,225700,11.3564956924952,11.5960842092145,11.0881565537696,11.3373286111577,235507.948263252,0.0,1.0
2003-05-15,11.5,12.05,11.35,11.85,230600,11.0210717690882,11.5481665058707,10.8773186590566,11.3564956924952,240620.881123197,0.0,1.0
2003-05-16,10.81,11.4,10.47,11.35,526800,10.3598074629429,10.9252363624005,10.0339670802046,10.8773186590566,549692.455228537,0.0,1.0
2003-05-19,10.0,10.8,9.95,10.56,828300,9.58354066877235,10.3502239222741,9.53562296542848,10.1202189462236,864294.344468103,0.0,1.0
2003-05-20,10.17,10.3,10.0,10.0,252400,9.74646086014148,9.87104688883552,9.58354066877235,9.58354066877235,263368.215071531,0.0,1.0
2003-05-21,10.2,10.26,9.97,10.26,299700,9.77521148214779,9.83271272616043,9.55479004676603,9.83271272616043,312723.669005301,0.0,1.0
2003-05-22,10.38,10.56,10.06,10.09,319600,9.9477152141857,10.1202189462236,9.64104191278498,9.6697925347913,333488.437150798,0.0,1.0
2003-05-23,10.34,10.57,10.27,10.52,119700,9.90938105151061,10.1298024868924,9.8422962668292,10.0818847835485,124901.645578694,0.0,1.0
2003-05-27,10.91,11.05,10.32,10.35,200900,10.4556428696306,10.5898124389934,9.89021397017306,9.91896459217938,209630.247257808,0.0,1.0
2003-05-28,11.29,11.34,10.92,11.13,230300,10.819817415044,10.8677351183878,10.4652264102994,10.6664807643436,240307.844417486,0.0,1.0
2003-05-29,11.43,11.6,11.24,11.26,214700,10.9539869844068,11.1169071757759,10.7718997117001,10.7910667930377,224029.935720514,0.0,1.0
2003-05-30,12.41,12.61,11.49,11.57,1274600,11.8931739699465,12.0848447833219,11.0114882284194,11.0881565537696,1329988.61699752,0.0,1.0
2003-06-02,13.31,14.0,13.12,13.5,1400400,12.755692630136,13.4169569362813,12.5736053574293,12.9377799028427,1461255.342259,0.0,1.0
2003-06-03,13.25,13.34,13.03,13.16,386500,12.6981913861234,12.7844432521423,12.4873534914104,12.6119395201044,403295.622524352,0.0,1.0
2003-06-04,14.0,14.012,13.16,13.25,1120200,13.4169569362813,13.4284571850838,12.6119395201044,12.6981913861234,1168879.05912492,0.0,1.0
2003-06-05,14.03,14.25,13.49,13.67,876200,13.4457075582876,13.6565454530006,12.9281963621739,13.1007000942118,914275.871813295,0.0,1.0
2003-06-06,13.6,15.05,13.4,14.23,928700,13.0336153095304,14.4232287065024,12.8419444961549,13.637378371663,969057.295312721,0.0,1.0
2003-06-09,13.33,13.68,13.25,13.55,341100,12.7748597114735,13.1102836348806,12.6981913861234,12.9856976061865,355922.734393421,0.0,1.0
2003-06-10,13.33,13.35,12.41,13.08,1156300,12.7748597114735,12.7940267928111,11.8931739699465,12.5352711947542,1206547.80937881,0.0,1.0
2003-06-11,13.15,13.26,12.73,13.181,381800,12.6023559794356,12.7077749267921,12.1998472713472,12.6320649555088,398391.380801548,0.0,1.0
2003-06-12,12.77,13.25,12.56,13.25,284300,12.2381814340223,12.6981913861234,12.0369270799781,12.6981913861234,296654.451445468,0.0,1.0
2003-06-13,12.6,12.805,12.38,12.68,291300,12.0752612426532,12.271723826363,11.8644233479402,12.1519295680033,303958.641245391,0.0,1.0
2003-06-16,13.11,13.31,12.45,12.45,599500,12.5640218167605,12.755692630136,11.9315081326216,11.9315081326216,625551.683579174,0.0,1.0
2003-06-17,13.09,13.35,13.0,13.25,277700,12.544854735423,12.7940267928111,12.4586028694041,12.6981913861234,289767.643919826,0.0,1.0
2003-06-18,13.41,13.47,12.76,13.09,340000,12.8515280368237,12.9090292808364,12.2285978933535,12.544854735423,354774.933139147,0.0,1.0
2003-06-19,12.98,14.25,12.93,13.92,916200,12.4394357880665,13.6565454530006,12.3915180847226,13.3402886109311,956014.09924143,0.0,1.0
2003-06-20,13.53,13.55,12.76,13.11,472300,12.966530524849,12.9856976061865,12.2285978933535,12.5640218167605,492824.120357702,0.0,1.0
2003-06-23,13.01,13.33,12.9,13.24,657700,12.4681864100728,12.7748597114735,12.3627674627163,12.6886078454546,686280.804487109,0.0,1.0
2003-06-24,13.02,13.2,12.845,13.0,507200,12.4777699507416,12.6502736827795,12.3100579890381,12.4586028694041,529240.72378875,0.0,1.0
2003-06-25,12.97,13.31,12.9,12.95,314200,12.4298522473977,12.755692630136,12.3627674627163,12.4106851660602,327853.776448,0.0,1.0
2003-06-26,12.95,13.16,12.9219,13.08,317700,12.4106851660602,12.6119395201044,12.3837554167809,12.5352711947542,331505.871347961,0.0,1.0
2003-06-27,13.05,13.2,12.9,12.9,334200,12.5065205727479,12.6502736827795,12.3627674627163,12.3627674627163,348722.890162067,0.0,1.0
2003-06-30,13.49,13.51,13.05,13.25,536600,12.9281963621739,12.9473634435114,12.5065205727479,12.6981913861234,559918.320948429,0.0,1.0
2003-07-01,13.29,13.48,13.19,13.43,702900,12.7365255487984,12.9186128215051,12.6406901421107,12.8706951181613,733445.001480903,0.0,1.0
2003-07-02,13.55,13.65,13.29,13.39,543200,12.9856976061865,13.0815330128743,12.7365255487984,12.8323609554862,566805.128474073,0.0,1.0
2003-07-03,13.46,13.73,13.38,13.43,110300,12.8994457401676,13.1582013382244,12.8227774148174,12.8706951181613,115093.162133082,0.0,1.0
2003-07-07,13.9,13.93,13.42,13.55,574100,13.3211215295936,13.3498721515999,12.8611115774925,12.9856976061865,599047.909162304,0.0,1.0
2003-07-08,13.79,13.89,13.76,13.89,1042500,13.2157025822371,13.3115379889248,13.1869519602307,13.3115379889248,1087802.55234576,0.0,1.0
2003-07-09,14.08,14.1,13.62,13.78,784600,13.4936252616315,13.512792342969,13.0527823908679,13.2061190415683,818695.331002863,0.0,1.0
2003-07-10,13.88,13.97,13.71,13.92,465000,13.301954448256,13.388206314275,13.1390342568869,13.3402886109311,485206.893852069,0.0,1.0
2003-07-11,13.69,13.9,13.46,13.87,267600,13.1198671755493,13.3211215295936,12.8994457401676,13.2923709075872,279228.741494223,0.0,1.0
2003-07-14,14.08,14.28,13.77,13.81,728700,13.4936252616315,13.6852960750069,13.1965355008995,13.2348696635746,760366.158172045,0.0,1.0
2003-07-15,14.11,14.43,13.9,14.24,767900,13.5223758836378,13.8290491850385,13.3211215295936,13.6469619123318,801269.621051618,0.0,1.0
2003-07-16,14.5,14.72,13.96,14.2,758000,13.8961339697199,14.1069718644329,13.3786227736062,13.6086277496567,790939.409763156,0.0,1.0
2003-07-17,13.67,14.45,13.25,14.39,599000,13.1007000942118,13.848216266376,12.6981913861234,13.7907150223634,625029.95573632,0.0,1.0
2003-07-18,14.09,14.2,13.5,13.67,284800,13.5032088023002,13.6086277496567,12.9377799028427,13.1007000942118,297176.179288321,0.0,1.0
2003-07-21,13.37,14.0,13.16,13.65,360500,12.8131938741486,13.4169569362813,12.6119395201044,13.0815330128743,376165.774696066,0.0,1.0
2003-07-22,14.07,14.2,13.45,13.66,313000,13.4840417209627,13.6086277496567,12.8898621994988,13.091116553543,326601.629625155,0.0,1.0
2003-07-23,15.11,15.15,14.0,14.2,979900,14.480729950515,14.5190641131901,13.4169569362813,13.6086277496567,1022482.22642074,0.0,1.0
2003-07-24,14.79,15.05,14.65,14.72,655800,14.1740566491143,14.4232287065024,14.0398870797515,14.1069718644329,684298.238684271,0.0,1.0
2003-07-25,14.99,14.99,14.42,14.79,183400,14.3657274624897,14.3657274624897,13.8194656443697,14.1740566491143,191369.772757999,0.0,1.0
2003-07-28,14.46,14.81,14.29,14.8,263200,13.8577998070448,14.1932237304518,13.6948796156757,14.1836401897831,274637.536477128,0.0,1.0
2003-07-29,14.66,14.66,14.14,14.41,190900,14.0494706204203,14.0494706204203,13.5511265056441,13.809882103701,199195.690400773,0.0,1.0
2003-07-30,14.39,14.69,14.06,14.65,156100,13.7907150223634,14.0782212424266,13.4744581802939,14.0398870797515,162883.432538296,0.0,1.0
2003-07-31,14.32,14.94,14.2,14.4,234100,13.723630237682,14.3178097591459,13.6086277496567,13.8002985630322,244272.976023159,0.0,1.0
2003-08-01,14.06,14.63,13.78,14.3,249700,13.4744581802939,14.0207199984139,13.2061190415683,13.7044631563445,260550.884720132,0.0,1.0
2003-08-04,14.59,14.8,13.95,14.1,347700,13.9823858357389,14.1836401897831,13.3690392329374,13.512792342969,362809.541919061,0.0,1.0
2003-08-05,14.16,14.69,13.96,14.6,372300,13.5702935869816,14.0782212424266,13.3786227736062,13.9919693764076,388478.551787367,0.0,1.0
2003-08-06,13.31,14.25,13.28,14.25,249300,12.755692630136,13.6565454530006,12.7269420081297,13.6565454530006,260133.50244585,0.0,1.0
2003-08-07,12.96,13.34,12.6,13.27,669300,12.420268706729,12.7844432521423,12.0752612426532,12.7173584674609,698384.890441265,0.0,1.0
2003-08-08,12.66,13.11,12.62,12.95,149400,12.1327624866658,12.5640218167605,12.0944283239907,12.4106851660602,155892.279444084,0.0,1.0
2003-08-11,13.37,13.38,12.65,12.65,234900,12.8131938741486,12.8227774148174,12.123178945997,12.123178945997,245107.740571723,0.0,1.0
2003-08-12,13.79,13.84,13.1,13.1,200000,13.2157025822371,13.2636202855809,12.5544382760918,12.5544382760918,208691.137140674,0.0,1.0
2003-08-13,13.75,14.14,13.55,13.81,332100,13.177368419562,13.5511265056441,12.9856976061865,13.2348696635746,346531.633222089,0.0,1.0
2003-08-14,13.45,13.89,13.2,13.8,172800,12.8898621994988,13.3115379889248,12.6502736827795,13.2252861229058,180309.142489543,0.0,1.0
2003-08-15,13.26,13.45,13.17,13.42,182200,12.7077749267921,12.8898621994988,12.6215230607732,12.8611115774925,190117.625935155,0.0,1.0
2003-08-18,13.79,13.83,13.02,13.2,664000,13.2157025822371,13.2540367449122,12.4777699507416,12.6502736827795,692854.575307037,0.0,1.0
2003-08-19,14.55,14.63,13.77,13.85,551000,13.9440516730638,14.0207199984139,13.1965355008995,13.2732038262497,574944.082822556,0.0,1.0
2003-08-20,14.22,14.87,14.05,14.12,408100,13.6277948309943,14.2507249744645,13.4648746396251,13.5319594243066,425834.265335545,0.0,1.0
2003-08-21,14.8,14.82,14.37,14.41,285700,14.1836401897831,14.2028072711206,13.7715479410259,13.809882103701,298115.289405453,0.0,1.0
2003-08-22,14.25,15.59,14.22,14.91,846100,13.6565454530006,14.9407399026161,13.6277948309943,14.2890591371396,882867.855673623,0.0,1.0
2003-08-25,14.2,14.37,14.05,14.22,111600,13.6086277496567,13.7715479410259,13.4648746396251,13.6277948309943,116449.654524497,0.0,1.0
2003-08-26,14.24,14.34,13.69,14.191,133100,13.6469619123318,13.7427973190195,13.1198671755493,13.6000025630548,138883.951767119,0.0,1.0
2003-08-27,14.4,14.5,14.19,14.3,227800,13.8002985630322,13.8961339697199,13.599044208988,13.7044631563445,237699.205203228,0.0,1.0
2003-08-28,14.95,15.0,14.44,14.52,232400,14.3273932998147,14.3753110031585,13.8386327257073,13.9153010510574,242499.101357463,0.0,1.0
2003-08-29,14.72,15.0,14.64,14.93,147800,14.1069718644329,14.3753110031585,14.0303035390827,14.3082262184771,154222.750346958,0.0,1.0
2003-09-02,15.06,15.17,14.4,14.79,519500,14.4328122471712,14.5382311945276,13.8002985630322,14.1740566491143,542075.2287229,0.0,1.0
2003-09-03,14.8,15.4,14.63,15.36,232000,14.1836401897831,14.7586526299094,14.0207199984139,14.7203184672343,242081.719083182,0.0,1.0
2003-09-04,14.69,14.8,14.45,14.67,571600,14.0782212424266,14.1836401897831,13.848216266376,14.059054161089,596439.269948046,0.0,1.0
2003-09-05,14.94,14.98,14.54,14.65,389800,14.3178097591459,14.356143921821,13.934468132395,14.0398870797515,406739.026287174,0.0,1.0
2003-09-08,15.44,15.44,14.27,14.35,638300,14.7969867925845,14.7969867925845,13.6757125343381,13.7523808596883,666037.764184462,0.0,1.0
2003-09-09,15.46,15.66,15.1,15.1,565400,14.816153873922,15.0078246872975,14.4711464098462,14.4711464098462,589969.844696688,0.0,1.0
2003-09-10,14.87,15.55,14.78,15.45,428500,14.2507249744645,14.902405739941,14.1644731084455,14.8065703332533,447120.761323894,0.0,1.0
2003-09-11,15.01,15.08,14.42,14.87,439900,14.3848945438273,14.4519793285087,13.8194656443697,14.2507249744645,459016.156140913,0.0,1.0
2003-09-12,15.07,15.1,14.86,15.07,201800,14.4423957878399,14.4711464098462,14.2411414337957,14.4423957878399,210569.357374941,0.0,1.0
2003-09-15,15.16,15.46,15.0,15.0,345500,14.5286476538589,14.816153873922,14.3753110031585,14.3753110031585,360513.939410514,0.0,1.0
2003-09-16,15.46,15.5,15.06,15.06,332300,14.816153873922,14.8544880365971,14.4328122471712,14.4328122471712,346740.324359232,0.0,1.0
2003-09-17,15.4,15.45,15.22,15.34,286700,14.7586526299094,14.8065703332533,14.5861488978715,14.7011513858968,299158.745091157,0.0,1.0
2003-09-18,14.92,15.49,14.79,15.3,512200,14.2986426778083,14.8449044959284,14.1740566491143,14.6628172232217,534458.002217269,0.0,1.0
2003-09-19,12.4,12.66,11.8,12.19,9189800,11.8835904292777,12.1327624866658,11.3085779891514,11.6823360752335,9589149.06047685,0.0,1.0
2003-09-22,12.8,13.16,12.13,12.37,1727900,12.2669320560286,12.6119395201044,11.6248348312209,11.8548398072714,1802987.07932686,0.0,1.0
2003-09-23,13.0,13.11,12.78,12.95,743000,12.4586028694041,12.5640218167605,12.2477649746911,12.4106851660602,775287.574477602,0.0,1.0
2003-09-24,12.76,12.98,12.59,12.82,685400,12.2285978933535,12.4394357880665,12.0656777019844,12.2860991373661,715184.526981092,0.0,1.0
2003-09-25,12.31,12.67,12.25,12.64,531400,11.7973385632588,12.1423460273346,11.7398373192461,12.1135954053282,554492.35138277,0.0,1.0
2003-09-26,11.98,12.4,11.75,12.31,505200,11.4810817211893,11.8835904292777,11.2606602858075,11.7973385632588,527153.812417342,0.0,1.0
2003-09-29,12.07,12.37,11.9,12.3,1162200,11.5673335872082,11.8548398072714,11.4044133958391,11.78775502259,1212704.19792446,0.0,1.0
2003-09-30,11.3,12.05,11.3,11.99,1439900,10.8294009557128,11.5481665058707,10.8294009557128,11.490665261858,1502471.84184428,0.0,1.0
2003-10-01,11.6,11.7,11.15,11.31,948500,11.1169071757759,11.2127425824636,10.6856478456812,10.8389844963815,989717.71788965,0.0,1.0
2003-10-02,11.78,11.89,11.36,11.68,400800,11.2894109078138,11.3948298551703,10.8869021997254,11.1935755011261,418217.038829912,0.0,1.0
2003-10-03,12.0,12.75,11.82,12.0,954100,11.5002488025268,12.2190143526847,11.3277450704889,11.5002488025268,995561.069729589,0.0,1.0
2003-10-06,12.55,13.0,12.02,12.53,723400,12.0273435393093,12.4586028694041,11.5194158838644,12.0081764579718,754835.843037819,0.0,1.0
2003-10-07,13.1,13.1,12.17,12.17,680500,12.5544382760918,12.5544382760918,11.6631689938959,11.6631689938959,710071.594121143,0.0,1.0
2003-10-08,12.86,13.2,12.66,13.2,468700,12.3244333000412,12.6502736827795,12.1327624866658,12.6502736827795,489067.679889172,0.0,1.0
2003-10-09,13.29,13.42,12.8,13.1,758500,12.7365255487984,12.8611115774925,12.2669320560286,12.5544382760918,791461.13760601,0.0,1.0
2003-10-10,13.28,13.3,12.78,13.2,382700,12.7269420081297,12.7461090894672,12.2477649746911,12.6502736827795,399330.49091868,0.0,1.0
2003-10-13,13.13,13.48,12.93,13.3,581400,12.5831888980981,12.9186128215051,12.3915180847226,12.7461090894672,606665.13566794,0.0,1.0
2003-10-14,13.35,13.4,13.13,13.29,470300,12.7940267928111,12.8419444961549,12.5831888980981,12.7365255487984,490737.208986295,0.0,1.0
2003-10-15,13.5,13.75,13.25,13.54,529100,12.9377799028427,13.177368419562,12.6981913861234,12.9761140655178,552092.403305653,0.0,1.0
2003-10-16,13.14,13.56,12.97,13.45,579400,12.5927724387669,12.9952811468553,12.4298522473977,12.8898621994988,604578.224296532,0.0,1.0
2003-10-17,12.45,13.15,12.4,13.05,579500,11.9315081326216,12.6023559794356,11.8835904292777,12.5065205727479,604682.569865103,0.0,1.0
2003-10-20,12.4,12.76,12.28,12.47,375900,11.8835904292777,12.2285978933535,11.7685879412524,11.9506752139591,392234.992255898,0.0,1.0
2003-10-21,12.77,13.09,12.42,12.56,413300,12.2381814340223,12.544854735423,11.9027575106153,12.0369270799781,431260.234901203,0.0,1.0
2003-10-22,11.96,12.7,11.96,12.7,345500,11.4619146398517,12.1710966493409,11.4619146398517,12.1710966493409,360513.939410516,0.0,1.0
2003-10-23,11.99,12.2,11.71,12.0,459000,11.490665261858,11.6919196159023,11.2223261231324,11.5002488025268,478946.15973785,0.0,1.0
2003-10-24,11.96,12.06,11.75,12.05,234800,11.4619146398517,11.5577500465395,11.2606602858075,11.5481665058707,245003.395003152,0.0,1.0
2003-10-27,12.6,13.39,12.5,13.25,973000,12.0752612426532,12.8323609554862,11.9794258359654,12.6981913861234,1015282.38218938,0.0,1.0
2003-10-28,13.55,13.59,12.3,12.5,593300,12.9856976061865,13.0240317688616,11.78775502259,11.9794258359654,619082.258327812,0.0,1.0
2003-10-29,13.57,13.6,13.0,13.08,359600,13.0048646875241,13.0336153095304,12.4586028694041,12.5352711947542,375226.664578932,0.0,1.0
2003-10-30,13.26,13.97,13.18,13.95,461500,12.7077749267921,13.388206314275,12.631106601442,13.3690392329374,481554.798952107,0.0,1.0
2003-10-31,13.22,13.49,12.84,13.3,198900,12.669440764117,12.9281963621739,12.3052662187037,12.7461090894672,207543.335886401,0.0,1.0
2003-11-03,13.6,13.7,13.35,13.36,460500,13.0336153095304,13.1294507162181,12.7940267928111,12.8036103334799,480511.343266402,0.0,1.0
2003-11-04,13.53,13.64,13.4,13.64,249000,12.966530524849,13.0719494722055,12.8419444961549,13.0719494722055,259820.465740139,0.0,1.0
2003-11-05,13.3,13.7,13.13,13.7,954800,12.7461090894672,13.1294507162181,12.5831888980981,13.1294507162181,996291.488709581,0.0,1.0
2003-11-06,13.2,13.5,13.07,13.25,384400,12.6502736827795,12.9377799028427,12.5256876540855,12.6981913861234,401104.365584376,0.0,1.0
2003-11-07,13.55,13.7,12.97,13.04,1143400,12.9856976061865,13.1294507162181,12.4298522473977,12.4969370320791,1193087.23103324,0.0,1.0
2003-11-10,12.95,13.65,12.94,13.53,494700,12.4106851660602,13.0815330128743,12.4011016253914,12.966530524849,516197.527717458,0.0,1.0
2003-11-11,12.95,13.19,12.79,13.0,403500,12.4106851660602,12.6406901421107,12.2573485153598,12.4586028694041,421034.36918131,0.0,1.0
2003-11-12,13.396,13.4,12.94,13.0,735000,12.8381110798874,12.8419444961549,12.4011016253914,12.4586028694041,766939.928991981,0.0,1.0
2003-11-13,12.9,13.385,12.85,13.38,500300,12.3627674627163,12.8275691851518,12.3148497593725,12.8227774148174,522040.879557398,0.0,1.0
2003-11-14,12.66,13.15,12.56,12.9,460400,12.1327624866658,12.6023559794356,12.0369270799781,12.3627674627163,480406.997697832,0.0,1.0
2003-11-17,12.47,12.65,12.16,12.6,582900,11.9506752139591,12.123178945997,11.6535854532272,12.0752612426532,608230.319196496,0.0,1.0
2003-11-18,12.32,12.5,12.15,12.47,493600,11.8069221039275,11.9794258359654,11.6440019125584,11.9506752139591,515049.726463186,0.0,1.0
2003-11-19,12.25,12.35,12.15,12.25,331600,11.7398373192461,11.8356727259338,11.6440019125584,11.7398373192461,346009.905379239,0.0,1.0
2003-11-20,12.2,12.28,12.06,12.23,463600,11.6919196159023,11.7685879412524,11.5577500465395,11.7206702379086,483746.055892082,0.0,1.0
2003-11-21,12.24,12.41,12.1,12.25,492600,11.7302537785774,11.8931739699465,11.5960842092145,11.7398373192461,514006.270777479,0.0,1.0
2003-11-24,12.62,12.73,12.25,12.43,251000,12.0944283239907,12.1998472713472,11.7398373192461,11.912341051284,261907.377111546,0.0,1.0
2003-11-25,12.72,12.78,12.5,12.75,239200,12.1902637306784,12.2477649746911,11.9794258359654,12.2190143526847,249594.600020247,0.0,1.0
2003-11-26,12.86,13.2,12.5,12.94,250600,12.3244333000412,12.6502736827795,11.9794258359654,12.4011016253914,261489.994837266,0.0,1.0
2003-11-28,12.89,13.03,12.73,12.79,101100,12.3531839220476,12.4873534914104,12.1998472713472,12.2573485153598,105493.369824611,0.0,1.0
2003-12-01,12.97,13.13,12.77,13.05,326000,12.4298522473977,12.5831888980981,12.2381814340223,12.5065205727479,340166.5535393,0.0,1.0
2003-12-02,12.93,13.15,12.79,12.99,281900,12.3915180847226,12.6023559794356,12.2573485153598,12.4490193287353,294150.157799782,0.0,1.0
2003-12-03,12.79,13.1,12.69,12.95,454900,12.2573485153598,12.5544382760918,12.1615131086721,12.4106851660602,474667.991426465,0.0,1.0
2003-12-04,12.52,12.79,12.02,12.76,449600,11.998592917303,12.2573485153598,11.5194158838644,12.2285978933535,469137.676292235,0.0,1.0
2003-12-05,12.0,12.5,11.93,12.41,465000,11.5002488025268,11.9794258359654,11.4331640178454,11.8931739699465,485206.893852069,0.0,1.0
2003-12-08,12.18,12.27,11.95,11.95,271300,11.6727525345647,11.7590044005837,11.452331099183,11.452331099183,283089.527531325,0.0,1.0
2003-12-09,11.96,12.34,11.86,12.3,309700,11.4619146398517,11.8260891852651,11.366079233164,11.78775502259,323158.225862335,0.0,1.0
2003-12-10,11.7,11.97,11.39,11.95,425200,11.2127425824636,11.4714981805205,10.9156528217317,11.452331099183,443677.357561076,0.0,1.0
2003-12-11,12.09,12.14,11.66,11.7,560300,11.5865006685458,11.6344183718896,11.1744084197886,11.2127425824636,584648.220699598,0.0,1.0
2003-12-12,13.07,13.23,12.35,12.5,1148500,12.5256876540855,12.6790243047858,11.8356727259338,11.9794258359654,1198408.85503032,0.0,1.0
2003-12-15,12.74,13.45,12.69,13.34,798600,12.209430812016,12.8898621994988,12.1615131086721,12.7844432521423,833303.710602711,0.0,1.0
2003-12-16,12.74,12.79,12.2,12.68,398200,12.209430812016,12.2573485153598,11.6919196159023,12.1519295680033,415504.054047082,0.0,1.0
2003-12-17,12.381,12.75,12.14,12.74,356000,11.865381702007,12.2190143526847,11.6344183718896,12.209430812016,371470.224110402,0.0,1.0
2003-12-18,12.91,13.07,11.91,12.0,918700,12.3723510033851,12.5256876540855,11.4139969365079,11.5002488025268,958622.738455688,0.0,1.0
2003-12-19,12.71,13.08,12.5,12.95,369200,12.1806801900097,12.5352711947542,11.9794258359654,12.4106851660602,385243.839161683,0.0,1.0
2003-12-22,12.88,12.97,12.5,12.55,211700,12.3436003813788,12.4298522473977,11.9794258359654,12.0273435393093,220899.568663404,0.0,1.0
2003-12-23,12.95,12.98,12.72,12.83,220200,12.4106851660602,12.4394357880665,12.1902637306784,12.2956826780349,229768.941991882,0.0,1.0
2003-12-24,12.76,12.95,12.7,12.75,86300,12.2285978933535,12.4106851660602,12.1710966493409,12.2190143526847,90050.2256762011,0.0,1.0
2003-12-26,12.74,12.9,12.691,12.77,93400,12.209430812016,12.3627674627163,12.162471462739,12.2381814340223,97458.7610446947,0.0,1.0
2003-12-29,13.04,13.13,12.83,12.99,485000,12.4969370320791,12.5831888980981,12.2956826780349,12.4490193287353,506076.007566137,0.0,1.0
2003-12-30,13.0,13.19,12.84,12.9,557900,12.4586028694041,12.6406901421107,12.3052662187037,12.3627674627163,582143.927053909,0.0,1.0
2003-12-31,12.85,13.1,12.69,12.94,371600,12.3148497593725,12.5544382760918,12.1615131086721,12.4011016253914,387748.132807372,0.0,1.0
2004-01-02,12.89,13.26,12.71,12.75,205800,12.3531839220476,12.7077749267921,12.1806801900097,12.2190143526847,214743.180117753,0.0,1.0
2004-01-05,13.52,13.72,13.03,13.19,491300,12.9569469841802,13.1486177975557,12.4873534914104,12.6406901421107,512649.778386067,0.0,1.0
2004-01-06,13.5,13.65,13.27,13.57,512200,12.9377799028427,13.0815330128743,12.7173584674609,13.0048646875241,534458.002217266,0.0,1.0
2004-01-07,13.62,13.77,13.25,13.44,328600,13.0527823908679,13.1965355008995,12.6981913861234,12.88027865883,342879.538322129,0.0,1.0
2004-01-08,13.8,13.84,13.49,13.76,609800,13.2252861229058,13.2636202855809,12.9281963621739,13.1869519602307,636299.277141918,0.0,1.0
2004-01-09,14.2,14.46,13.5,13.69,1098600,13.6086277496567,13.8577998070448,12.9377799028427,13.1198671755493,1146340.41631373,0.0,1.0
2004-01-12,14.5,14.5,14.04,14.05,601300,13.8961339697199,13.8961339697199,13.4552910989564,13.4648746396251,627429.903813438,0.0,1.0
2004-01-13,13.95,14.5,13.814,14.43,960300,13.3690392329374,13.8961339697199,13.2387030798421,13.8290491850385,1002030.49498095,0.0,1.0
2004-01-14,13.59,14.24,13.52,13.96,701000,13.0240317688616,13.6469619123318,12.9569469841802,13.3786227736062,731462.435678065,0.0,1.0
2004-01-15,14.55,14.56,13.3,13.55,1044300,13.9440516730638,13.9536352137325,12.7461090894672,12.9856976061865,1089680.77258003,0.0,1.0
2004-01-16,14.7,14.95,14.41,14.56,725600,14.0878047830953,14.3273932998147,13.809882103701,13.9536352137325,757131.445546369,0.0,1.0
2004-01-20,14.5,14.7,14.1,14.55,617800,13.8961339697199,14.0878047830953,13.512792342969,13.9440516730638,644646.922627543,0.0,1.0
2004-01-21,14.22,14.42,13.83,14.33,612000,13.6277948309943,13.8194656443697,13.2540367449122,13.7332137783508,638594.879650463,0.0,1.0
2004-01-22,13.91,14.38,13.84,14.25,338500,13.3307050702623,13.7811314816946,13.2636202855809,13.6565454530006,353209.749610592,0.0,1.0
2004-01-23,13.53,14.0,13.22,13.89,381400,12.966530524849,13.4169569362813,12.669440764117,13.3115379889248,397973.998527266,0.0,1.0
2004-01-26,13.75,13.76,13.34,13.53,165800,13.177368419562,13.1869519602307,12.7844432521423,12.966530524849,173004.952689619,0.0,1.0
2004-01-27,12.7,13.74,12.56,13.74,1177500,12.1710966493409,13.1677848788932,12.0369270799781,13.1677848788932,1228669.06991572,0.0,1.0
2004-01-28,12.53,13.15,12.53,12.85,606200,12.0081764579718,12.6023559794356,12.0081764579718,12.3148497593725,632542.836673381,0.0,1.0
2004-01-29,12.54,12.85,12.26,12.73,522800,12.0177599986405,12.3148497593725,11.7494208599149,12.1998472713472,545518.632485724,0.0,1.0
2004-01-30,12.76,12.95,12.49,12.6,333700,12.2285978933535,12.4106851660602,11.9698422952967,12.0752612426532,348201.162319216,0.0,1.0
2004-02-02,12.77,12.96,12.5,12.82,309300,12.2381814340223,12.420268706729,11.9794258359654,12.2860991373661,322740.843588053,0.0,1.0
2004-02-03,12.19,12.8,12.11,12.79,510200,11.6823360752335,12.2669320560286,11.6056677498833,12.2573485153598,532371.09084586,0.0,1.0
2004-02-04,11.69,12.25,11.48,12.1,1171200,11.2031590417949,11.7398373192461,11.0019046877507,11.5960842092145,1222095.29909579,0.0,1.0
2004-02-05,11.89,12.11,11.74,12.0,649700,11.3948298551703,11.6056677498833,11.2510767451387,11.5002488025268,677933.159001482,0.0,1.0
2004-02-06,12.42,12.59,11.79,11.98,507700,11.9027575106153,12.0656777019844,11.2989944484826,11.4810817211893,529762.4516316,0.0,1.0
2004-02-09,12.06,12.42,11.92,12.4,702300,11.5577500465395,11.9027575106153,11.4235804771766,11.8835904292777,732818.928069475,0.0,1.0
2004-02-10,11.89,12.2,11.54,12.05,825400,11.3948298551703,11.6919196159023,11.0594059317633,11.5481665058707,861268.322979565,0.0,1.0
2004-02-11,12.22,12.6,11.85,12.05,1183000,11.7110866972398,12.0752612426532,11.3564956924952,11.5481665058707,1234408.07618709,0.0,1.0
2004-02-12,11.92,12.52,11.79,12.219,1206800,11.4235804771766,11.998592917303,11.2989944484826,11.7101283431729,1259242.32150683,0.0,1.0
2004-02-13,11.6,12.2,11.4,12.12,1336200,11.1169071757759,11.6919196159023,10.9252363624005,11.6152512905521,1394265.48723685,0.0,1.0
2004-02-17,11.74,11.93,11.6,11.89,1173300,11.2510767451387,11.4331640178454,11.1169071757759,11.3948298551703,1224286.55603577,0.0,1.0
2004-02-18,12.06,12.265,11.785,11.8,867900,11.5577500465395,11.7542126302493,11.2942026781482,11.3085779891514,905615.189621953,0.0,1.0
2004-02-19,11.96,12.44,11.95,12.26,1106500,11.4619146398517,11.9219245919528,11.452331099183,11.7494208599149,1154583.71623078,0.0,1.0
2004-02-20,11.87,12.12,11.45,12.08,1005500,11.3756627738328,11.6152512905521,10.9731540657443,11.576917127877,1049194.69197474,0.0,1.0
2004-02-23,11.46,11.99,11.34,11.92,467400,10.9827376064131,11.490665261858,10.8677351183878,11.4235804771766,487711.187497756,0.0,1.0
2004-02-24,11.74,11.82,11.3,11.55,460800,11.2510767451387,11.3277450704889,10.8294009557128,11.0689894724321,480824.379972115,0.0,1.0
2004-02-25,12.07,12.07,11.68,11.71,410900,11.5673335872082,11.5673335872082,11.1935755011261,11.2223261231324,428755.941255516,0.0,1.0
2004-02-26,12.18,12.2,11.78,12.03,857100,11.6727525345647,11.6919196159023,11.2894109078138,11.5289994245331,894345.868216361,0.0,1.0
2004-02-27,12.15,12.22,12.0,12.16,529700,11.6440019125584,11.7110866972398,11.5002488025268,11.6535854532272,552718.476717076,0.0,1.0
2004-03-01,12.44,12.48,12.0,12.15,354100,11.9219245919528,11.9602587546279,11.5002488025268,11.6440019125584,369487.658307564,0.0,1.0
2004-03-02,12.45,12.71,12.4,12.4,574000,11.9315081326216,12.1806801900097,11.8835904292777,11.8835904292777,598943.563593734,0.0,1.0
2004-03-03,12.43,12.5,12.2,12.5,481800,11.912341051284,11.9794258359654,11.6919196159023,11.9794258359654,502736.949371886,0.0,1.0
2004-03-04,12.6,12.61,12.28,12.42,320900,12.0752612426532,12.0848447833219,11.7685879412524,11.9027575106153,334844.929542211,0.0,1.0
2004-03-05,12.42,12.52,12.15,12.52,394100,11.9027575106153,11.998592917303,11.6440019125584,11.998592917303,411225.885735697,0.0,1.0
2004-03-08,11.86,12.49,11.8,12.27,382500,11.366079233164,11.9698422952967,11.3085779891514,11.7590044005837,399121.79978154,0.0,1.0
2004-03-09,11.38,11.91,11.23,11.9,868700,10.9060692810629,11.4139969365079,10.7623161710313,11.4044133958391,906449.954170522,0.0,1.0
2004-03-10,11.54,11.91,11.47,11.8,973300,11.0594059317633,11.4139969365079,10.9923211470819,11.3085779891514,1015595.41889509,0.0,1.0
2004-03-11,11.5,11.88,11.371,11.42,482200,11.0210717690882,11.3852463145015,10.897444094461,10.944403443738,503154.331646166,0.0,1.0
2004-03-12,11.81,11.86,11.46,11.53,382200,11.3181615298201,11.366079233164,10.9827376064131,11.0498223910945,398808.76307583,0.0,1.0
2004-03-15,11.5,11.93,11.5,11.75,401700,11.0210717690882,11.4331640178454,11.0210717690882,11.2606602858075,419156.148947044,0.0,1.0
2004-03-16,11.44,11.97,11.4,11.72,620500,10.9635705250756,11.4714981805205,10.9252363624005,11.2319096638012,647464.25297894,0.0,1.0
2004-03-17,11.93,12.0,11.54,11.66,653600,11.4331640178454,11.5002488025268,11.0594059317633,11.1744084197886,682002.636175724,0.0,1.0
2004-03-18,11.951,12.9,11.9,12.8,1684100,11.4532894532498,12.3627674627163,11.4044133958391,12.2669320560286,1757283.72029305,0.0,1.0
2004-03-19,12.08,12.39,12.07,12.2,693200,11.576917127877,11.8740068886089,11.5673335872082,11.6919196159023,723323.481329577,0.0,1.0
2004-03-22,11.9,12.22,11.7,12.03,515900,11.4044133958391,11.7110866972398,11.2127425824636,11.5289994245331,538318.788254369,0.0,1.0
2004-03-23,11.86,12.2,11.63,12.0,433300,11.366079233164,11.6919196159023,11.1456577977822,11.5002488025268,452129.348615271,0.0,1.0
2004-03-24,12.08,12.3,11.76,11.9,484000,11.576917127877,11.78775502259,11.2702438264763,11.4044133958391,505032.551880432,0.0,1.0
2004-03-25,12.59,12.64,12.14,12.14,509500,12.0656777019844,12.1135954053282,11.6344183718896,11.6344183718896,531640.671865867,0.0,1.0
2004-03-26,12.53,12.75,12.35,12.65,352800,12.0081764579718,12.2190143526847,11.8356727259338,12.123178945997,368131.165916148,0.0,1.0
2004-03-29,12.75,12.87,12.48,12.73,460700,12.2190143526847,12.33401684071,11.9602587546279,12.1998472713472,480720.034403545,0.0,1.0
2004-03-30,12.64,12.73,12.45,12.64,323400,12.1135954053282,12.1998472713472,11.9315081326216,12.1135954053282,337453.568756472,0.0,1.0
2004-03-31,12.7,12.92,12.46,12.71,462700,12.1710966493409,12.3819345440539,11.9410916732903,12.1806801900097,482806.945774949,0.0,1.0
2004-04-01,12.77,12.94,12.5,12.74,467300,12.2381814340223,12.4011016253914,11.9794258359654,12.209430812016,487606.841929185,0.0,1.0
2004-04-02,13.18,13.18,12.77,13.0,395500,12.631106601442,12.631106601442,12.2381814340223,12.4586028694041,412686.723695682,0.0,1.0
2004-04-05,13.38,13.47,13.03,13.06,517000,12.8227774148174,12.9090292808364,12.4873534914104,12.5161041134167,539466.589508643,0.0,1.0
2004-04-06,13.18,13.33,13.05,13.28,322600,12.631106601442,12.7748597114735,12.5065205727479,12.7269420081297,336618.804207907,0.0,1.0
2004-04-07,13.16,13.28,12.81,13.14,254300,12.6119395201044,12.7269420081297,12.2765155966974,12.5927724387669,265350.780874368,0.0,1.0
2004-04-08,13.27,13.59,13.2,13.2,404000,12.7173584674609,13.0240317688616,12.6502736827795,12.6502736827795,421556.097024162,0.0,1.0
2004-04-12,13.3,13.5,13.21,13.31,277100,12.7461090894672,12.9377799028427,12.6598572234483,12.755692630136,289141.570508405,0.0,1.0
2004-04-13,12.58,13.49,12.56,13.35,663900,12.0560941613156,12.9281963621739,12.0369270799781,12.7940267928111,692750.229738469,0.0,1.0
2004-04-14,12.49,12.7,12.35,12.55,761000,11.9698422952967,12.1710966493409,11.8356727259338,12.0273435393093,794069.776820263,0.0,1.0
2004-04-15,12.04,12.66,11.9,12.5,618000,11.5385829652019,12.1327624866658,11.4044133958391,11.9794258359654,644855.613764684,0.0,1.0
2004-04-16,11.24,12.04,11.24,12.03,1061100,10.7718997117001,11.5385829652019,10.7718997117001,11.5289994245331,1107210.82809985,0.0,1.0
2004-04-19,11.6,11.67,11.0,11.3,814600,11.1169071757759,11.1839919604573,10.5418947356496,10.8294009557128,849999.001573968,0.0,1.0
2004-04-20,11.12,11.75,11.05,11.71,476200,10.6568972236748,11.2606602858075,10.5898124389934,11.2223261231324,496893.597531948,0.0,1.0
2004-04-21,11.12,11.33,11.07,11.25,712700,10.6568972236748,10.8581515777191,10.608979520331,10.7814832523689,743670.867200796,0.0,1.0
2004-04-22,11.15,11.55,11.01,11.2,892000,10.6856478456812,11.0689894724321,10.5514782763184,10.733565549025,930762.471647405,0.0,1.0
2004-04-23,11.05,11.29,11.0,11.2,684000,10.5898124389934,10.819817415044,10.5418947356496,10.733565549025,713723.689021109,0.0,1.0
2004-04-26,10.88,11.18,10.62,11.15,717100,10.4268922476243,10.7143984676875,10.1777201902362,10.6856478456812,748262.072217889,0.0,1.0
2004-04-27,10.95,11.15,10.75,11.0,429100,10.4939770323057,10.6856478456812,10.3023062189303,10.5418947356496,447746.834735318,0.0,1.0
2004-04-28,10.67,11.47,10.66,10.85,568700,10.2256378935801,10.9923211470819,10.2160543529113,10.398141625618,593413.248459507,0.0,1.0
2004-04-29,10.37,10.89,10.09,10.65,691400,9.93813167351692,10.4364757882931,9.6697925347913,10.2064708122426,721445.261095311,0.0,1.0
2004-04-30,10.19,10.51,9.97,10.45,816100,9.76562794147902,10.0723012428797,9.55479004676603,10.0147999988671,851564.185102522,0.0,1.0
2004-05-03,10.38,10.75,10.14,10.22,777300,9.9477152141857,10.3023062189303,9.71771023813516,9.79437856348534,811078.104497231,0.0,1.0
2004-05-04,10.68,10.93,10.25,10.47,507900,10.2352214342489,10.4748099509682,9.82312918549166,10.0339670802046,529971.142768741,0.0,1.0
2004-05-05,10.86,11.03,10.6,10.6,708900,10.4077251662868,10.5706453576559,10.1585531088987,10.1585531088987,739705.735595118,0.0,1.0
2004-05-06,10.74,10.92,10.36,10.82,270500,10.2927226782615,10.4652264102994,9.92854813284815,10.3693910036117,282254.762982762,0.0,1.0
2004-05-07,10.84,11.15,10.6,10.63,894700,10.3885580849492,10.6856478456812,10.1585531088987,10.187303730905,933579.801998809,0.0,1.0
2004-05-10,10.52,10.89,10.36,10.74,578400,10.0818847835485,10.4364757882931,9.92854813284815,10.2927226782615,603534.768610831,0.0,1.0
2004-05-11,11.02,11.05,10.7,10.8,374900,10.5610618169871,10.5898124389934,10.2543885155864,10.3502239222741,391191.536570195,0.0,1.0
2004-05-12,11.05,11.1,10.53,11.0,498300,10.5898124389934,10.6377301423373,10.0914683242173,10.5418947356496,519953.968185992,0.0,1.0
2004-05-13,11.01,11.33,10.75,11.0,476200,10.5514782763184,10.8581515777191,10.3023062189303,10.5418947356496,496893.597531943,0.0,1.0
2004-05-14,10.84,11.06,10.76,10.92,253500,10.3885580849492,10.5993959796622,10.311889759599,10.4652264102994,264516.016325805,0.0,1.0
2004-05-17,10.52,10.87,10.5,10.74,384700,10.0818847835485,10.4173087069555,10.062717702211,10.2927226782615,401417.402290087,0.0,1.0
2004-05-18,10.8,10.86,10.52,10.6,330500,10.3502239222741,10.4077251662868,10.0818847835485,10.1585531088987,344862.104124966,0.0,1.0
2004-05-19,10.72,11.15,10.67,10.99,312500,10.273555596924,10.6856478456812,10.2256378935801,10.5323111949808,326079.901782302,0.0,1.0
2004-05-20,10.72,10.9,10.58,10.59,253400,10.273555596924,10.4460593289619,10.1393860275611,10.1489695682299,264411.670757233,0.0,1.0
2004-05-21,10.86,11.05,10.67,10.78,161200,10.4077251662868,10.5898124389934,10.2256378935801,10.3310568409366,168205.056535383,0.0,1.0
2004-05-24,10.77,11.08,10.76,10.95,260800,10.3214733002678,10.6185630609998,10.311889759599,10.4939770323057,272133.24283144,0.0,1.0
2004-05-25,11.05,11.15,10.64,10.86,575300,10.5898124389934,10.6856478456812,10.1968872715738,10.4077251662868,600300.055985152,0.0,1.0
2004-05-26,11.0,11.14,10.9,11.11,555000,10.5418947356496,10.6760643050124,10.4460593289619,10.6473136830061,579117.90556537,0.0,1.0
2004-05-27,11.23,11.26,10.97,11.2,597800,10.7623161710313,10.7910667930377,10.5131441136433,10.733565549025,623777.808913478,0.0,1.0
2004-05-28,11.35,11.42,11.12,11.2,338600,10.8773186590566,10.944403443738,10.6568972236748,10.733565549025,353314.095179162,0.0,1.0
2004-06-01,11.49,11.54,11.15,11.2,397200,11.0114882284194,11.0594059317633,10.6856478456812,10.733565549025,414460.59836138,0.0,1.0
2004-06-02,11.25,11.47,11.12,11.4,289100,10.7814832523689,10.9923211470819,10.6568972236748,10.9252363624005,301663.038736844,0.0,1.0
2004-06-03,10.78,11.35,10.76,11.35,205300,10.3310568409366,10.8773186590566,10.311889759599,10.8773186590566,214221.452274902,0.0,1.0
2004-06-04,11.03,11.16,10.85,10.86,425500,10.5706453576559,10.6952313863499,10.398141625618,10.4077251662868,443990.394266785,0.0,1.0
2004-06-07,11.42,11.43,11.1,11.2,238000,10.944403443738,10.9539869844068,10.6377301423373,10.733565549025,248342.453197403,0.0,1.0
2004-06-08,11.79,11.89,11.42,11.54,649100,11.2989944484826,11.3948298551703,10.944403443738,11.0594059317633,677307.085590058,0.0,1.0
2004-06-09,11.4,11.76,11.32,11.7,391500,10.9252363624005,11.2702438264763,10.8485680370503,11.2127425824636,408512.900952869,0.0,1.0
2004-06-10,11.44,11.6,11.26,11.5,244900,10.9635705250756,11.1169071757759,10.7910667930377,11.0210717690882,255542.297428755,0.0,1.0
2004-06-14,10.84,11.36,10.74,11.31,428600,10.3885580849492,10.8869021997254,10.2927226782615,10.8389844963815,447225.106892466,0.0,1.0
2004-06-15,11.13,11.34,10.9,10.96,310600,10.6664807643436,10.8677351183878,10.4460593289619,10.5035605729745,324097.335979468,0.0,1.0
2004-06-16,10.96,11.25,10.89,11.22,406600,10.5035605729745,10.7814832523689,10.4364757882931,10.7527326303626,424269.081806991,0.0,1.0
2004-06-17,10.61,11.33,10.15,11.33,501200,10.1681366495675,10.8581515777191,9.72729377880393,10.8581515777191,522979.989674528,0.0,1.0
2004-06-18,10.71,11.18,10.22,10.55,676200,10.2639720562552,10.7143984676875,9.79437856348534,10.1106354055548,705584.734672619,0.0,1.0
2004-06-21,10.7,10.98,10.6,10.75,354100,10.2543885155864,10.522727654312,10.1585531088987,10.3023062189303,369487.658307564,0.0,1.0
2004-06-22,11.21,11.25,10.57,10.68,933200,10.7431490896938,10.7814832523689,10.1298024868924,10.2352214342489,973752.845898387,0.0,1.0
2004-06-23,11.2,11.27,10.89,11.16,461100,10.733565549025,10.8006503337064,10.4364757882931,10.6952313863499,481137.416677826,0.0,1.0
2004-06-24,10.92,11.35,10.85,11.16,450800,10.4652264102994,10.8773186590566,10.398141625618,10.6952313863499,470389.82311508,0.0,1.0
2004-06-25,10.92,11.225,10.83,10.92,936700,10.4652264102994,10.757524400697,10.3789745442805,10.4652264102994,977404.940798349,0.0,1.0
2004-06-28,10.81,11.18,10.77,11.05,298900,10.3598074629429,10.7143984676875,10.3214733002678,10.5898124389934,311888.904456738,0.0,1.0
2004-06-29,11.26,11.31,10.7,10.76,382000,10.7910667930377,10.8389844963815,10.2543885155864,10.311889759599,398600.071938687,0.0,1.0
2004-06-30,11.57,11.57,11.04,11.31,351300,11.0881565537696,11.0881565537696,10.5802288983247,10.8389844963815,366565.982387595,0.0,1.0
2004-07-01,10.95,11.45,10.85,11.45,452200,10.4939770323057,10.9731540657443,10.398141625618,10.9731540657443,471850.661075066,0.0,1.0
2004-07-02,10.68,10.96,10.34,10.96,564100,10.2352214342489,10.5035605729745,9.90938105151061,10.5035605729745,588613.35230527,0.0,1.0
2004-07-06,10.09,10.65,9.91,10.64,481600,9.6697925347913,10.2064708122426,9.4972888027534,10.1968872715738,502528.258234744,0.0,1.0
2004-07-07,10.07,10.4,9.96,10.35,489500,9.65062545345375,9.96688229552324,9.54520650609726,9.91896459217938,510771.558151801,0.0,1.0
2004-07-08,10.03,10.27,9.98,10.04,467900,9.61229129077866,9.8422962668292,9.5643735874348,9.62187483144744,488232.915340608,0.0,1.0
2004-07-09,10.21,10.34,10.1,10.13,196100,9.78479502281657,9.90938105151061,9.67937607546007,9.70812669746639,204621.659966431,0.0,1.0
2004-07-12,9.84,10.19,9.64,10.05,474400,9.43020401807199,9.76562794147902,9.23853320469654,9.63145837211621,495015.37729768,0.0,1.0
2004-07-13,9.8,10.03,9.7,9.72,314700,9.3918698553969,9.61229129077866,9.29603444870918,9.31520153004672,328375.504290851,0.0,1.0
2004-07-14,9.43,9.75,9.37,9.7,379400,9.03727885065232,9.34395215205304,8.97977760663969,9.29603444870918,395887.087155859,0.0,1.0
2004-07-15,9.52,9.6,9.26,9.41,380500,9.12353071667127,9.20019904202145,8.87435865928319,9.01811176931478,397034.888410133,0.0,1.0
2004-07-16,9.15,9.64,9.03,9.49,581000,8.7689397119267,9.23853320469654,8.65393722390143,9.09478009466496,606247.753393659,0.0,1.0
2004-07-19,9.22,9.42,9.11,9.18,428500,8.8360244966081,9.02769530998355,8.73060554925161,8.79769033393301,447120.761323895,0.0,1.0
2004-07-20,9.42,9.42,9.121,9.27,306800,9.02769530998355,9.02769530998355,8.74114744398726,8.88394219995197,320132.204373794,0.0,1.0
2004-07-21,8.6,9.53,8.6,9.48,528100,8.24184497514422,9.13311425734005,8.24184497514422,9.08519655399619,551048.947619951,0.0,1.0
2004-07-22,9.22,9.31,8.62,8.64,460000,8.8360244966081,8.92227636262706,8.26101205648176,8.28017913781931,479989.615423551,0.0,1.0
2004-07-23,8.65,9.32,8.59,9.25,248400,8.28976267848808,8.93185990329583,8.23226143447545,8.86477511861442,259194.392328718,0.0,1.0
2004-07-26,8.79,8.92,8.66,8.82,293200,8.42393224785089,8.54851827654493,8.29934621915685,8.45268286985721,305941.207048229,0.0,1.0
2004-07-27,8.8,8.9,8.54,8.84,377300,8.43351578851967,8.52935119520739,8.18434373113158,8.47184995119475,393695.830215882,0.0,1.0
2004-07-28,8.46,8.8,8.31,8.76,404500,8.10767540578141,8.43351578851967,7.96392229574982,8.39518162584458,422077.824867014,0.0,1.0
2004-07-29,8.85,9.12,8.43,8.43,345700,8.48143349186353,8.74018908992038,8.07892478377509,8.07892478377509,360722.630547656,0.0,1.0
2004-07-30,8.9,9.09,8.76,8.82,138100,8.52935119520739,8.71143846791406,8.39518162584458,8.45268286985721,144101.230195636,0.0,1.0
2004-08-02,9.1,9.2,8.67,8.93,431700,8.72102200858284,8.81685741527056,8.30892975982562,8.55810181721371,450459.819518145,0.0,1.0
2004-08-03,8.77,9.12,8.7,9.12,232700,8.40476516651335,8.74018908992038,8.33768038183194,8.74018908992038,242812.138063175,0.0,1.0
2004-08-04,8.83,8.98,8.71,8.81,196500,8.46226641052598,8.60601952055757,8.34726392250071,8.44309932918844,205039.042240713,0.0,1.0
2004-08-05,8.7,9.01,8.65,8.77,228500,8.33768038183194,8.63477014256388,8.28976267848808,8.40476516651335,238429.624183221,0.0,1.0
2004-08-06,8.2,8.68,8.2,8.68,328900,7.85850334839332,8.3185133004944,7.85850334839332,8.3185133004944,343192.575027839,0.0,1.0
2004-08-09,8.15,8.47,8.11,8.29,227400,7.81058564504946,8.11725894645018,7.77225148237437,7.94475521441227,237281.822928947,0.0,1.0
2004-08-10,8.59,8.7,8.13,8.13,644400,8.23226143447545,8.33768038183194,7.79141856371192,7.79141856371192,672402.843867252,0.0,1.0
2004-08-11,8.07,8.48,7.72,8.48,1344800,7.73391731969928,8.12684248711895,7.39849339629225,8.12684248711895,1403239.2061339,0.0,1.0
2004-08-12,7.84,8.025,7.81,7.98,283700,7.51349588431752,7.69079138668981,7.4847452623112,7.64766545368033,296028.378034047,0.0,1.0
2004-08-13,7.85,8.11,7.76,7.95,416300,7.52307942498629,7.77225148237437,7.43682755896734,7.61891483167402,434390.601958314,0.0,1.0
2004-08-16,7.93,8.19,7.86,7.9,165200,7.59974775033647,7.84891980772455,7.53266296565506,7.57099712833015,172378.879278197,0.0,1.0
2004-08-17,8.2,8.27,7.75,7.99,297800,7.85850334839332,7.92558813307473,7.42724401829857,7.65724899434911,310741.103202464,0.0,1.0
2004-08-18,8.42,8.512,8.06,8.08,161200,8.06934124310632,8.15750981725902,7.72433377903051,7.74350086036806,168205.056535383,0.0,1.0
2004-08-19,8.24,8.5,8.11,8.37,245600,7.89683751106841,8.14600956845649,7.77225148237437,8.02142353976245,256272.716408748,0.0,1.0
2004-08-20,8.33,8.39,8.16,8.29,311000,7.98308937708736,8.0405906211,7.82016918571823,7.94475521441227,324514.718253749,0.0,1.0
2004-08-23,8.56,8.62,8.17,8.35,172500,8.20351081246913,8.26101205648176,7.82975272638701,8.00225645842491,179996.105783832,0.0,1.0
2004-08-24,8.39,8.84,8.31,8.65,107100,8.0405906211,8.47184995119475,7.96392229574982,8.28976267848808,111754.103938831,0.0,1.0
2004-08-25,8.42,8.54,7.99,8.23,208100,8.06934124310632,8.18434373113158,7.65724899434911,7.88725397039964,217143.128194872,0.0,1.0
2004-08-26,8.06,8.4,8.05,8.39,298600,7.72433377903051,8.05017416176877,7.71475023836174,8.0405906211,311575.867751027,0.0,1.0
2004-08-27,8.2,8.35,8.02,8.02,141600,7.85850334839332,8.00225645842491,7.68599961635542,7.68599961635542,147753.325095598,0.0,1.0
2004-08-30,8.11,8.3,8.07,8.1,205100,7.77225148237437,7.95433875508105,7.73391731969928,7.7626679417056,214012.761137762,0.0,1.0
2004-08-31,7.96,8.18,7.96,8.06,295100,7.62849837234279,7.83933626705578,7.62849837234279,7.72433377903051,307923.772851065,0.0,1.0
2004-09-01,8.07,8.65,7.96,7.96,414200,7.73391731969928,8.28976267848808,7.62849837234279,7.62849837234279,432199.345018337,0.0,1.0
2004-09-02,8.26,8.27,7.98,8.25,141600,7.91600459240596,7.92558813307473,7.64766545368033,7.90642105173719,147753.325095597,0.0,1.0
2004-09-03,7.67,8.05,7.63,8.0,422500,7.35057569294839,7.71475023836174,7.3122415302733,7.66683253501788,440860.027209675,0.0,1.0
2004-09-07,7.8,7.92,7.66,7.72,371900,7.47516172164243,7.5901642096677,7.34099215227962,7.39849339629225,388061.169513084,0.0,1.0
2004-09-08,7.75,7.94,7.71,7.82,141100,7.42724401829857,7.60933129100524,7.38890985562348,7.49432880297998,147231.597252746,0.0,1.0
2004-09-09,7.97,8.15,7.68,7.68,425600,7.63808191301156,7.81058564504946,7.36015923361716,7.36015923361716,444094.739835355,0.0,1.0
2004-09-10,8.12,8.17,7.86,7.9,203300,7.78183502304314,7.82975272638701,7.53266296565506,7.57099712833015,212134.540903496,0.0,1.0
2004-09-13,8.62,8.71,8.03,8.16,377500,8.26101205648176,8.34726392250071,7.69558315702419,7.82016918571823,393904.521353023,0.0,1.0
2004-09-14,8.92,8.98,8.47,8.5,476300,8.54851827654493,8.60601952055757,8.11725894645018,8.14600956845649,496997.943100516,0.0,1.0
2004-09-15,8.59,8.95,8.5,8.95,331800,8.23226143447545,8.57726889855125,8.14600956845649,8.57726889855125,346218.596516379,0.0,1.0
2004-09-16,8.85,8.92,8.59,8.59,351000,8.48143349186353,8.54851827654493,8.23226143447545,8.23226143447545,366252.945681883,0.0,1.0
2004-09-17,8.69,9.09,8.42,8.95,415800,8.32809684116317,8.71143846791406,8.06934124310632,8.57726889855125,433868.874115462,0.0,1.0
2004-09-20,8.54,8.75,8.5,8.68,697000,8.18434373113158,8.3855980851758,8.14600956845649,8.3185133004944,727288.612935251,0.0,1.0
2004-09-21,8.55,8.7,8.49,8.61,485700,8.19392727180036,8.33768038183194,8.13642602778772,8.25142851581299,506806.426546128,0.0,1.0
2004-09-22,8.39,8.62,8.29,8.6,442800,8.0405906211,8.26101205648176,7.94475521441227,8.24184497514422,462042.177629453,0.0,1.0
2004-09-23,8.25,8.4,8.21,8.4,424700,7.90642105173719,8.05017416176877,7.8680868890621,8.05017416176877,443155.629718222,0.0,1.0
2004-09-24,8.0,8.31,7.95,8.31,597000,7.66683253501788,7.96392229574982,7.61891483167402,7.96392229574982,622943.044364913,0.0,1.0
2004-09-27,7.86,8.04,7.81,7.97,374600,7.53266296565506,7.70516669769297,7.4847452623112,7.63808191301156,390878.499864483,0.0,1.0
2004-09-28,7.94,7.95,7.74,7.85,277800,7.60933129100524,7.61891483167402,7.4176604776298,7.52307942498629,289871.989488397,0.0,1.0
2004-09-29,8.07,8.28,7.89,7.89,745700,7.73391731969928,7.9351716737435,7.56141358766138,7.56141358766138,778104.904829005,0.0,1.0
2004-09-30,8.34,8.45,7.75,7.8,1773300,7.99267291775614,8.09809186511263,7.42724401829857,7.47516172164243,1850359.96745779,0.0,1.0
2004-10-01,9.21,9.33,8.39,8.43,808800,8.82644095593933,8.9414434439646,8.0405906211,8.07892478377509,843946.958596887,0.0,1.0
2004-10-04,9.03,9.89,8.96,9.41,597800,8.65393722390143,9.47812172141585,8.58685243922002,9.01811176931478,623777.808913476,0.0,1.0
2004-10-05,9.41,9.45,8.9,9.07,688700,9.01811176931478,9.05644593198987,8.52935119520739,8.69227138657652,718627.930743912,0.0,1.0
2004-10-06,9.01,9.46,8.9,9.46,343100,8.63477014256388,9.06602947265864,8.52935119520739,9.06602947265864,358009.645764827,0.0,1.0
2004-10-07,8.75,9.16,8.66,8.95,370200,8.3855980851758,8.77852325259547,8.29934621915685,8.57726889855125,386287.294847388,0.0,1.0
2004-10-08,8.61,8.78,8.51,8.75,398200,8.25142851581299,8.41434870718212,8.15559310912527,8.3855980851758,415504.054047083,0.0,1.0
2004-10-11,8.66,8.66,8.45,8.59,373700,8.29934621915685,8.29934621915685,8.09809186511263,8.23226143447545,389939.38974735,0.0,1.0
2004-10-12,8.57,8.6,8.32,8.55,335600,8.2130943531379,8.24184497514422,7.97350583641859,8.19392727180036,350183.728122052,0.0,1.0
2004-10-13,8.49,9.1,8.34,8.7,233900,8.13642602778772,8.72102200858284,7.99267291775614,8.33768038183194,244064.284886019,0.0,1.0
2004-10-14,8.26,8.495,8.24,8.495,314200,7.91600459240596,8.14121779812211,7.89683751106841,8.14121779812211,327853.776447999,0.0,1.0
2004-10-15,8.37,8.48,8.24,8.24,303600,8.02142353976245,8.12684248711895,7.89683751106841,7.89683751106841,316793.146179544,0.0,1.0
2004-10-18,8.52,8.63,8.15,8.24,392200,8.16517664979404,8.27059559715054,7.81058564504946,7.89683751106841,409243.319932862,0.0,1.0
2004-10-19,8.43,8.75,8.43,8.65,143400,8.07892478377509,8.3855980851758,8.07892478377509,8.28976267848808,149631.545329863,0.0,1.0
2004-10-20,8.8,8.84,8.32,8.35,205300,8.43351578851967,8.47184995119475,7.97350583641859,8.00225645842491,214221.452274902,0.0,1.0
2004-10-21,9.11,9.25,8.81,8.88,277700,8.73060554925161,8.86477511861442,8.44309932918844,8.51018411386984,289767.643919826,0.0,1.0
2004-10-22,8.78,9.18,8.75,9.02,368100,8.41434870718212,8.79769033393301,8.3855980851758,8.64435368323266,384096.037907411,0.0,1.0
2004-10-25,9.2,9.4,8.75,8.77,399200,8.81685741527056,9.00852822864601,8.3855980851758,8.40476516651335,416547.509732786,0.0,1.0
2004-10-26,8.95,9.24,8.84,9.09,262000,8.57726889855125,8.85519157794565,8.47184995119475,8.71143846791406,273385.389654283,0.0,1.0
2004-10-27,9.27,9.33,8.89,8.98,214300,8.88394219995197,8.9414434439646,8.51976765453862,8.60601952055757,223612.553446232,0.0,1.0
2004-10-28,9.34,9.47,9.17,9.22,94600,8.95102698463337,9.07561301332741,8.78810679326424,8.8360244966081,98710.907867539,0.0,1.0
2004-10-29,9.255,9.36,9.06,9.25,204600,8.86956688894881,8.97019406597092,8.68268784590775,8.86477511861442,213491.03329491,0.0,1.0
2004-11-01,9.46,9.51,9.06,9.17,182100,9.06602947265864,9.1139471760025,8.68268784590775,8.78810679326424,190013.280366584,0.0,1.0
2004-11-02,9.54,9.64,9.3,9.39,183400,9.14269779800882,9.23853320469654,8.91269282195828,8.99894468797723,191369.772757998,0.0,1.0
2004-11-03,9.53,9.8,9.37,9.71,277600,9.13311425734005,9.3918698553969,8.97977760663969,9.30561798937795,289663.298351256,0.0,1.0
2004-11-04,9.41,9.55,9.2,9.54,225900,9.01811176931478,9.15228133867759,8.81685741527056,9.14269779800882,235716.639400392,0.0,1.0
2004-11-05,9.68,9.76,9.36,9.49,134400,9.27686736737163,9.35353569272181,8.97019406597092,9.09478009466496,140240.444158533,0.0,1.0
2004-11-08,9.71,9.81,9.54,9.68,192000,9.30561798937795,9.40145339606567,9.14269779800882,9.27686736737163,200343.491655047,0.0,1.0
2004-11-09,9.6,9.83,9.48,9.6,297100,9.20019904202145,9.42062047740322,9.08519655399619,9.20019904202145,310010.684222472,0.0,1.0
2004-11-10,9.32,9.59,9.3,9.5,275700,8.93185990329583,9.19061550135268,8.91269282195828,9.10436363533373,287680.73254842,0.0,1.0
2004-11-11,9.57,9.58,9.28,9.34,231500,9.17144842001514,9.18103196068391,8.89352574062074,8.95102698463337,241559.99124033,0.0,1.0
2004-11-12,9.48,9.49,9.1,9.46,317000,9.08519655399619,9.09478009466496,8.72102200858284,9.06602947265864,330775.452367969,0.0,1.0
2004-11-15,9.75,9.85,9.47,9.49,387200,9.34395215205304,9.43978755874076,9.07561301332741,9.09478009466496,404026.041504345,0.0,1.0
2004-11-16,9.57,9.75,9.56,9.67,296800,9.17144842001514,9.34395215205304,9.16186487934636,9.26728382670286,309697.647516761,0.0,1.0
2004-11-17,9.79,9.9,9.56,9.83,638400,9.38228631472813,9.48770526208462,9.16186487934636,9.42062047740322,666142.109753032,0.0,1.0
2004-11-18,9.81,9.84,9.51,9.74,454600,9.40145339606567,9.43020401807199,9.1139471760025,9.33436861138427,474354.954720753,0.0,1.0
2004-11-19,9.53,9.72,9.48,9.52,161500,9.13311425734005,9.31520153004672,9.08519655399619,9.12353071667127,168518.093241094,0.0,1.0
2004-11-22,9.71,9.78,9.41,9.42,249100,9.30561798937795,9.37270277405935,9.01811176931478,9.02769530998355,259924.81130871,0.0,1.0
2004-11-23,9.66,9.86,9.48,9.76,210600,9.25770028603409,9.44937109940953,9.08519655399619,9.35353569272181,219751.76740913,0.0,1.0
2004-11-24,9.84,9.95,9.42,9.42,138700,9.43020401807199,9.53562296542848,9.02769530998355,9.02769530998355,144727.303607058,0.0,1.0
2004-11-26,9.91,9.99,9.79,9.79,60100,9.4972888027534,9.57395712810357,9.38228631472813,9.38228631472813,62711.6867107726,0.0,1.0
2004-11-29,9.99,10.05,9.78,9.99,247000,9.57395712810357,9.63145837211621,9.37270277405935,9.57395712810357,257733.554368733,0.0,1.0
2004-11-30,9.78,10.02,9.77,9.85,166900,9.37270277405935,9.60270775010989,9.36311923339058,9.43978755874076,174152.753943893,0.0,1.0
2004-12-01,10.4,10.5,9.75,9.75,403400,9.96688229552324,10.062717702211,9.34395215205304,9.34395215205304,420930.02361274,0.0,1.0
2004-12-02,10.37,10.69,10.1,10.34,360800,9.93813167351692,10.2448049749176,9.67937607546007,9.90938105151061,376478.811401777,0.0,1.0
2004-12-03,10.41,10.75,10.36,10.38,279800,9.97646583619201,10.3023062189303,9.92854813284815,9.9477152141857,291958.900859804,0.0,1.0
2004-12-06,10.39,10.63,10.29,10.57,186300,9.95729875485447,10.187303730905,9.86146334816674,10.1298024868924,194395.794246538,0.0,1.0
2004-12-07,10.25,10.83,10.1,10.5,359500,9.82312918549166,10.3789745442805,9.67937607546007,10.062717702211,375122.319010362,0.0,1.0
2004-12-08,10.13,10.27,10.04,10.27,207800,9.70812669746639,9.8422962668292,9.62187483144744,9.8422962668292,216830.091489161,0.0,1.0
2004-12-09,9.49,10.09,9.42,10.0,558100,9.09478009466496,9.6697925347913,9.02769530998355,9.58354066877235,582352.618191052,0.0,1.0
2004-12-10,9.79,9.92,9.49,9.54,325200,9.38228631472813,9.50687234342217,9.09478009466496,9.14269779800882,339331.788990736,0.0,1.0
2004-12-13,9.99,10.01,9.74,9.97,271900,9.57395712810357,9.59312420944112,9.33436861138427,9.55479004676603,283715.600942747,0.0,1.0
2004-12-14,10.18,10.32,9.86,10.17,247300,9.75604440081025,9.89021397017306,9.44937109940953,9.74646086014148,258046.591074444,0.0,1.0
2004-12-15,10.37,10.4,10.05,10.38,289200,9.93813167351692,9.96688229552324,9.63145837211621,9.9477152141857,301767.384305415,0.0,1.0
2004-12-16,10.08,10.3,9.931,9.98,331200,9.66020899412253,9.87104688883552,9.51741423815782,9.5643735874348,345592.523104957,0.0,1.0
2004-12-17,9.86,9.98,9.71,9.96,445300,9.44937109940953,9.5643735874348,9.30561798937795,9.54520650609726,464650.816843712,0.0,1.0
2004-12-20,9.38,9.94,9.32,9.8,354700,8.98936114730846,9.52603942475971,8.93185990329583,9.3918698553969,370113.731718986,0.0,1.0
2004-12-21,9.53,9.68,9.41,9.5,180700,9.13311425734005,9.27686736737163,9.01811176931478,9.10436363533373,188552.442406599,0.0,1.0
2004-12-22,9.66,9.77,9.49,9.67,162400,9.25770028603409,9.36311923339058,9.09478009466496,9.26728382670286,169457.203358228,0.0,1.0
2004-12-23,9.77,9.83,9.52,9.75,146500,9.36311923339058,9.42062047740322,9.12353071667127,9.34395215205304,152866.257955544,0.0,1.0
2004-12-27,9.55,9.79,9.51,9.68,222000,9.15228133867759,9.38228631472813,9.1139471760025,9.27686736737163,231647.162226149,0.0,1.0
2004-12-28,9.85,9.9,9.55,9.55,203700,9.43978755874076,9.48770526208462,9.15228133867759,9.15228133867759,212551.923177777,0.0,1.0
2004-12-29,9.88,9.95,9.71,9.89,168400,9.46853818074708,9.53562296542848,9.30561798937795,9.47812172141585,175717.937472448,0.0,1.0
2004-12-30,9.89,10.0,9.62,9.62,148600,9.47812172141585,9.58354066877235,9.219366123359,9.219366123359,155057.514895521,0.0,1.0
2004-12-31,9.95,10.0,9.87,9.88,97600,9.53562296542848,9.58354066877235,9.45895464007831,9.46853818074708,101841.274924649,0.0,1.0
2005-01-03,9.66,10.0,9.4,10.0,221000,9.25770028603409,9.58354066877235,9.00852822864601,9.58354066877235,230603.706540445,0.0,1.0
2005-01-04,9.3,9.7,9.21,9.7,239200,8.91269282195828,9.29603444870918,8.82644095593933,9.29603444870918,249594.600020247,0.0,1.0
2005-01-05,9.04,9.41,8.86,9.23,315600,8.6635207645702,9.01811176931478,8.4910170325323,8.84560803727688,329314.614407984,0.0,1.0
2005-01-06,8.75,9.2,8.72,9.0,365800,8.3855980851758,8.81685741527056,8.35684746316949,8.62518660189511,381696.089830294,0.0,1.0
2005-01-07,8.78,8.984,8.54,8.89,189900,8.41434870718212,8.60985293682508,8.18434373113158,8.51976765453862,198152.23471507,0.0,1.0
2005-01-10,8.56,8.79,8.42,8.67,273400,8.20351081246913,8.42393224785089,8.06934124310632,8.30892975982562,285280.784471302,0.0,1.0
2005-01-11,8.55,8.62,8.36,8.52,193400,8.19392727180036,8.26101205648176,8.01183999909368,8.16517664979404,201804.329615032,0.0,1.0
2005-01-12,8.9,8.92,8.58,8.65,252600,8.52935119520739,8.54851827654493,8.22267789380667,8.28976267848808,263576.906208672,0.0,1.0
2005-01-13,8.73,8.98,8.6,8.98,234700,8.36643100383826,8.60601952055757,8.24184497514422,8.60601952055757,244899.049434581,0.0,1.0
2005-01-14,9.0,9.01,8.71,8.84,179800,8.62518660189511,8.63477014256388,8.34726392250071,8.47184995119475,187613.332289466,0.0,1.0
2005-01-18,9.14,9.18,8.7,9.01,225700,8.75935617125793,8.79769033393301,8.33768038183194,8.63477014256388,235507.948263251,0.0,1.0
2005-01-19,8.78,9.2,8.71,9.19,225700,8.41434870718212,8.81685741527056,8.34726392250071,8.80727387460179,235507.948263251,0.0,1.0
2005-01-20,8.8,8.94,8.7,8.71,156100,8.43351578851967,8.56768535788248,8.33768038183194,8.34726392250071,162883.432538296,0.0,1.0
2005-01-21,8.54,8.91,8.41,8.85,223800,8.18434373113158,8.53893473587616,8.05975770243754,8.48143349186353,233525.382460415,0.0,1.0
2005-01-24,8.4,8.6,8.28,8.5,255600,8.05017416176877,8.24184497514422,7.9351716737435,8.14600956845649,266707.273265782,0.0,1.0
2005-01-25,8.45,8.64,8.36,8.38,161800,8.09809186511263,8.28017913781931,8.01183999909368,8.03100708043123,168831.129946806,0.0,1.0
2005-01-26,8.64,8.64,8.46,8.55,193600,8.28017913781931,8.28017913781931,8.10767540578141,8.19392727180036,202013.020752173,0.0,1.0
2005-01-27,8.7,8.79,8.57,8.69,195200,8.33768038183194,8.42393224785089,8.2130943531379,8.32809684116317,203682.549849298,0.0,1.0
2005-01-28,8.65,8.9,8.41,8.9,202400,8.28976267848808,8.52935119520739,8.05975770243754,8.52935119520739,211195.430786362,0.0,1.0
2005-01-31,8.89,8.93,8.65,8.65,199000,8.51976765453862,8.55810181721371,8.28976267848808,8.28976267848808,207647.681454971,0.0,1.0
2005-02-01,9.01,9.11,8.82,8.96,133700,8.63477014256388,8.73060554925161,8.45268286985721,8.58685243922002,139510.025178541,0.0,1.0
2005-02-02,9.12,9.19,8.84,8.95,159900,8.74018908992038,8.80727387460179,8.47184995119475,8.57726889855125,166848.564143969,0.0,1.0
2005-02-03,9.1,9.2,9.0,9.2,147500,8.72102200858284,8.81685741527056,8.62518660189511,8.81685741527056,153909.713641247,0.0,1.0
2005-02-04,9.2,9.32,9.07,9.07,351000,8.81685741527056,8.93185990329583,8.69227138657652,8.69227138657652,366252.945681883,0.0,1.0
2005-02-07,9.23,9.26,9.07,9.11,197800,8.84560803727688,8.87435865928319,8.69227138657652,8.73060554925161,206395.534632127,0.0,1.0
2005-02-08,9.31,9.37,9.15,9.26,305200,8.92227636262706,8.97977760663969,8.7689397119267,8.87435865928319,318462.675276669,0.0,1.0
2005-02-09,9.29,9.38,9.11,9.23,533300,8.90310928128951,8.98936114730846,8.73060554925161,8.84560803727688,556474.917185608,0.0,1.0
2005-02-10,9.42,9.49,9.22,9.35,439700,9.02769530998355,9.09478009466496,8.8360244966081,8.96061052530214,458807.465003773,0.0,1.0
2005-02-11,9.74,9.75,9.26,9.46,351000,9.33436861138427,9.34395215205304,8.87435865928319,9.06602947265864,366252.945681883,0.0,1.0
2005-02-14,9.64,9.99,9.51,9.64,198400,9.23853320469654,9.57395712810357,9.1139471760025,9.23853320469654,207021.608043549,0.0,1.0
2005-02-15,9.58,9.87,9.47,9.55,265100,9.18103196068391,9.45895464007831,9.07561301332741,9.15228133867759,276620.102279964,0.0,1.0
2005-02-16,9.39,9.62,9.32,9.48,598600,8.99894468797723,9.219366123359,8.93185990329583,9.08519655399619,624612.573462039,0.0,1.0
2005-02-17,9.21,9.55,9.18,9.31,299900,8.82644095593933,9.15228133867759,8.79769033393301,8.92227636262706,312932.360142441,0.0,1.0
2005-02-18,9.2,9.35,9.11,9.3,207500,8.81685741527056,8.96061052530214,8.73060554925161,8.91269282195828,216517.05478345,0.0,1.0
2005-02-22,9.04,9.38,8.96,9.0,260000,8.6635207645702,8.98936114730846,8.58685243922002,8.62518660189511,271298.478282877,0.0,1.0
2005-02-23,9.3,9.33,9.04,9.04,346900,8.91269282195828,8.9414434439646,8.6635207645702,8.6635207645702,361974.7773705,0.0,1.0
2005-02-24,9.59,9.59,9.26,9.44,411400,9.19061550135268,9.19061550135268,8.87435865928319,9.0468623913211,429277.669098367,0.0,1.0
2005-02-25,9.67,9.77,9.5,9.5,162100,9.26728382670286,9.36311923339058,9.10436363533373,9.10436363533373,169144.166652517,0.0,1.0
2005-02-28,9.66,9.84,9.48,9.7,300200,9.25770028603409,9.43020401807199,9.08519655399619,9.29603444870918,313245.396848152,0.0,1.0
2005-03-01,9.64,9.78,9.61,9.7,363900,9.23853320469654,9.37270277405935,9.20978258269022,9.29603444870918,379713.524027457,0.0,1.0
2005-03-02,9.65,9.82,9.53,9.58,260500,9.24811674536531,9.41103693673444,9.13311425734005,9.18103196068391,271820.206125728,0.0,1.0
2005-03-03,9.6,9.79,9.55,9.58,117700,9.20019904202145,9.38228631472813,9.15228133867759,9.18103196068391,122814.734207287,0.0,1.0
2005-03-04,9.59,9.77,9.55,9.72,243000,9.19061550135268,9.36311923339058,9.15228133867759,9.31520153004672,253559.731625919,0.0,1.0
2005-03-07,9.67,9.83,9.54,9.55,266700,9.26728382670286,9.42062047740322,9.14269779800882,9.15228133867759,278289.631377089,0.0,1.0
2005-03-08,9.64,9.73,9.58,9.73,169000,9.23853320469654,9.32478507071549,9.18103196068391,9.32478507071549,176344.01088387,0.0,1.0
2005-03-09,9.51,9.78,9.51,9.58,130400,9.1139471760025,9.37270277405935,9.1139471760025,9.18103196068391,136066.62141572,0.0,1.0
2005-03-10,9.56,9.8,9.5,9.62,315500,9.16186487934636,9.3918698553969,9.10436363533373,9.219366123359,329210.268839414,0.0,1.0
2005-03-11,9.53,9.68,9.4,9.5,190200,9.13311425734005,9.27686736737163,9.00852822864601,9.10436363533373,198465.271420781,0.0,1.0
2005-03-14,9.58,9.69,9.48,9.52,163100,9.18103196068391,9.2864509080404,9.08519655399619,9.12353071667127,170187.62233822,0.0,1.0
2005-03-15,9.48,9.8,9.47,9.69,278300,9.08519655399619,9.3918698553969,9.07561301332741,9.2864509080404,290393.717331248,0.0,1.0
2005-03-16,9.49,9.57,9.38,9.4,171500,9.09478009466496,9.17144842001514,8.98936114730846,9.00852822864601,178952.650098128,0.0,1.0
2005-03-17,9.99,10.13,9.75,9.95,915400,9.57395712810357,9.70812669746639,9.34395215205304,9.53562296542848,955179.334692867,0.0,1.0
2005-03-18,9.93,10.09,9.91,9.96,991300,9.51645588409094,9.6697925347913,9.4972888027534,9.54520650609726,1034377.62123775,0.0,1.0
2005-03-21,9.9,10.1,9.82,10.0,1975800,9.48770526208462,9.67937607546007,9.41103693673444,9.58354066877235,2061659.74381272,0.0,1.0
2005-03-22,9.92,10.0,9.81,9.9,720500,9.50687234342217,9.58354066877235,9.40145339606567,9.48770526208462,751809.821549279,0.0,1.0
2005-03-23,9.98,10.07,9.85,9.96,743800,9.5643735874348,9.65062545345375,9.43978755874076,9.54520650609726,776122.339026168,0.0,1.0
2005-03-24,9.92,10.08,9.87,10.08,730800,9.50687234342217,9.66020899412253,9.45895464007831,9.66020899412253,762557.415112024,0.0,1.0
2005-03-28,9.75,10.01,9.67,10.0,647600,9.34395215205304,9.59312420944112,9.26728382670286,9.58354066877235,675741.902061503,0.0,1.0
2005-03-29,9.44,9.93,9.41,9.7,473200,9.0468623913211,9.51645588409094,9.01811176931478,9.29603444870918,493763.230474835,0.0,1.0
2005-03-30,9.74,9.76,9.46,9.5,658100,9.33436861138427,9.35353569272181,9.06602947265864,9.10436363533373,686698.186761389,0.0,1.0
2005-03-31,9.89,10.22,9.69,10.1,1163900,9.47812172141585,9.79437856348534,9.2864509080404,9.67937607546007,1214478.07259015,0.0,1.0
2005-04-01,9.65,10.12,9.58,9.95,627200,9.24811674536531,9.69854315679761,9.18103196068391,9.53562296542848,654455.406073155,0.0,1.0
2005-04-04,9.66,9.67,9.46,9.6,354600,9.25770028603409,9.26728382670286,9.06602947265864,9.20019904202145,370009.386150416,0.0,1.0
2005-04-05,9.67,9.87,9.57,9.57,336800,9.26728382670286,9.45895464007831,9.17144842001514,9.17144842001514,351435.874944896,0.0,1.0
2005-04-06,9.65,9.81,9.61,9.8,223100,9.24811674536531,9.40145339606567,9.20978258269022,9.3918698553969,232794.963480422,0.0,1.0
2005-04-07,9.66,9.79,9.48,9.51,150000,9.25770028603409,9.38228631472813,9.08519655399619,9.1139471760025,156518.352855506,0.0,1.0
2005-04-08,9.52,9.78,9.51,9.6,189800,9.12353071667127,9.37270277405935,9.1139471760025,9.20019904202145,198047.8891465,0.0,1.0
2005-04-11,9.41,9.65,9.4,9.54,224000,9.01811176931478,9.24811674536531,9.00852822864601,9.14269779800882,233734.073597555,0.0,1.0
2005-04-12,9.2,9.44,9.05,9.35,551300,8.81685741527056,9.0468623913211,8.67310430523897,8.96061052530214,575257.119528269,0.0,1.0
2005-04-13,8.77,9.28,8.69,9.28,535900,8.40476516651335,8.89352574062074,8.32809684116317,8.89352574062074,559187.901968437,0.0,1.0
2005-04-14,8.68,8.85,8.55,8.79,768600,8.3185133004944,8.48143349186353,8.19392727180036,8.42393224785089,802000.040031611,0.0,1.0
2005-04-15,8.24,8.68,8.22,8.48,412800,7.89683751106841,8.3185133004944,7.87767042973087,8.12684248711895,430738.507058352,0.0,1.0
2005-04-18,8.63,8.66,8.26,8.31,512200,8.27059559715054,8.29934621915685,7.91600459240596,7.96392229574982,534458.002217267,0.0,1.0
2005-04-19,8.86,8.86,8.65,8.67,434300,8.4910170325323,8.4910170325323,8.28976267848808,8.30892975982562,453172.804300974,0.0,1.0
2005-04-20,8.85,9.02,8.84,8.9,813900,8.48143349186353,8.64435368323266,8.47184995119475,8.52935119520739,849268.582593974,0.0,1.0
2005-04-21,9.07,9.2,8.85,8.86,415900,8.69227138657652,8.81685741527056,8.48143349186353,8.4910170325323,433973.219684032,0.0,1.0
2005-04-22,8.88,9.07,8.81,9.02,351200,8.51018411386984,8.69227138657652,8.44309932918844,8.64435368323266,366461.636819024,0.0,1.0
2005-04-25,8.86,8.96,8.82,8.84,129200,8.4910170325323,8.58685243922002,8.45268286985721,8.47184995119475,134814.474592876,0.0,1.0
2005-04-26,8.78,9.08,8.71,8.9,216800,8.41434870718212,8.70185492724529,8.34726392250071,8.52935119520739,226221.192660491,0.0,1.0
2005-04-27,8.66,8.9,8.52,8.75,366000,8.29934621915685,8.52935119520739,8.16517664979404,8.3855980851758,381904.780967434,0.0,1.0
2005-04-28,8.46,8.73,8.46,8.59,262200,8.10767540578141,8.36643100383826,8.10767540578141,8.23226143447545,273594.080791424,0.0,1.0
2005-04-29,8.61,8.66,8.32,8.52,237800,8.25142851581299,8.29934621915685,7.97350583641859,8.16517664979404,248133.762060262,0.0,1.0
2005-05-02,8.54,8.66,8.36,8.57,163700,8.18434373113158,8.29934621915685,8.01183999909368,8.2130943531379,170813.695749642,0.0,1.0
2005-05-03,8.49,8.73,8.43,8.45,275200,8.13642602778772,8.36643100383826,8.07892478377509,8.09809186511263,287159.004705568,0.0,1.0
2005-05-04,8.67,8.72,8.41,8.49,335500,8.30892975982562,8.35684746316949,8.05975770243754,8.13642602778772,350079.382553481,0.0,1.0
2005-05-05,8.99,9.04,8.66,8.66,855700,8.61560306122634,8.6635207645702,8.29934621915685,8.29934621915685,892885.030256375,0.0,1.0
2005-05-06,9.16,9.17,8.82,9.1,551800,8.77852325259547,8.78810679326424,8.45268286985721,8.72102200858284,575778.847371121,0.0,1.0
2005-05-09,9.2,9.25,8.98,9.09,395000,8.81685741527056,8.86477511861442,8.60601952055757,8.71143846791406,412164.995852832,0.0,1.0
2005-05-10,8.88,9.09,8.74,9.08,321900,8.51018411386984,8.71143846791406,8.37601454450703,8.70185492724529,335888.385227916,0.0,1.0
2005-05-11,9.12,9.16,8.6,8.86,338600,8.74018908992038,8.77852325259547,8.24184497514422,8.4910170325323,353314.095179162,0.0,1.0
2005-05-12,8.87,9.2,8.87,9.08,273000,8.50060057320107,8.81685741527056,8.50060057320107,8.70185492724529,284863.402197021,0.0,1.0
2005-05-13,9.07,9.14,8.86,8.96,117800,8.69227138657652,8.75935617125793,8.4910170325323,8.58685243922002,122919.079775857,0.0,1.0
2005-05-16,9.03,9.17,8.85,9.1,535600,8.65393722390143,8.78810679326424,8.48143349186353,8.72102200858284,558874.865262726,0.0,1.0
2005-05-17,8.96,9.02,8.76,9.02,662000,8.58685243922002,8.64435368323266,8.39518162584458,8.64435368323266,690767.663935632,0.0,1.0
2005-05-18,9.15,9.23,8.85,8.96,425200,8.7689397119267,8.84560803727688,8.48143349186353,8.58685243922002,443677.357561074,0.0,1.0
2005-05-19,9.27,9.55,9.2,9.25,257000,8.88394219995197,9.15228133867759,8.81685741527056,8.86477511861442,268168.111225766,0.0,1.0
2005-05-20,9.26,9.3,9.15,9.29,224900,8.87435865928319,8.91269282195828,8.7689397119267,8.90310928128951,234673.183714688,0.0,1.0
2005-05-23,9.25,9.55,9.19,9.21,250800,8.86477511861442,9.15228133867759,8.80727387460179,8.82644095593933,261698.685974406,0.0,1.0
2005-05-24,9.31,9.38,9.2,9.32,199600,8.92227636262706,8.98936114730846,8.81685741527056,8.93185990329583,208273.754866393,0.0,1.0
2005-05-25,9.28,9.36,9.18,9.27,240400,8.89352574062074,8.97019406597092,8.79769033393301,8.88394219995197,250846.74684309,0.0,1.0
2005-05-26,9.52,9.59,9.25,9.3,369100,9.12353071667127,9.19061550135268,8.86477511861442,8.91269282195828,385139.493593115,0.0,1.0
2005-05-27,9.56,9.68,9.29,9.43,455900,9.16186487934636,9.27686736737163,8.90310928128951,9.03727885065232,475711.447112167,0.0,1.0
2005-05-31,9.7,9.7,9.13,9.57,432900,9.29603444870918,9.29603444870918,8.74977263058915,9.17144842001514,451711.966340989,0.0,1.0
2005-06-01,9.68,9.78,9.53,9.57,236200,9.27686736737163,9.37270277405935,9.13311425734005,9.17144842001514,246464.232963136,0.0,1.0
2005-06-02,9.74,9.83,9.58,9.74,179600,9.33436861138427,9.42062047740322,9.18103196068391,9.33436861138427,187404.641152325,0.0,1.0
2005-06-03,9.56,9.67,9.39,9.67,143000,9.16186487934636,9.26728382670286,8.99894468797723,9.26728382670286,149214.163055582,0.0,1.0
2005-06-06,9.64,9.67,9.41,9.65,176800,9.23853320469654,9.26728382670286,9.01811176931478,9.24811674536531,184482.965232356,0.0,1.0
2005-06-07,9.58,9.85,9.56,9.66,210300,9.18103196068391,9.43978755874076,9.16186487934636,9.25770028603409,219438.730703419,0.0,1.0
2005-06-08,9.74,9.84,9.56,9.63,226600,9.33436861138427,9.43020401807199,9.16186487934636,9.22894966402777,236447.058380384,0.0,1.0
2005-06-09,9.9,9.94,9.64,9.71,246100,9.48770526208462,9.52603942475971,9.23853320469654,9.30561798937795,256794.4442516,0.0,1.0
2005-06-10,9.95,10.03,9.76,9.95,483100,9.53562296542848,9.61229129077866,9.35353569272181,9.53562296542848,504093.441763299,0.0,1.0
2005-06-13,10.09,10.09,9.868,9.93,439200,9.6697925347913,9.6697925347913,9.45703793194455,9.51645588409094,458285.737160921,0.0,1.0
2005-06-14,10.08,10.1,9.94,10.1,298400,9.66020899412253,9.67937607546007,9.52603942475971,9.67937607546007,311367.176613886,0.0,1.0
2005-06-15,10.2,10.2,9.84,10.1,369700,9.77521148214779,9.77521148214779,9.43020401807199,9.67937607546007,385765.567004537,0.0,1.0
2005-06-16,9.63,9.73,9.03,9.34,1219800,9.22894966402777,9.32478507071549,8.65393722390143,8.95102698463337,1272807.24542097,0.0,1.0
2005-06-17,9.6,9.75,9.32,9.7,616300,9.20019904202145,9.34395215205304,8.93185990329583,9.29603444870918,643081.739098988,0.0,1.0
2005-06-20,9.64,9.71,9.35,9.56,415000,9.23853320469654,9.30561798937795,8.96061052530214,9.16186487934636,433034.1095669,0.0,1.0
2005-06-21,9.63,9.73,9.55,9.59,247500,9.22894966402777,9.32478507071549,9.15228133867759,9.19061550135268,258255.282211585,0.0,1.0
2005-06-22,9.98,10.0,9.62,9.73,375500,9.5643735874348,9.58354066877235,9.219366123359,9.32478507071549,391817.609981616,0.0,1.0
2005-06-23,9.74,10.0,9.71,9.91,511200,9.33436861138427,9.58354066877235,9.30561798937795,9.4972888027534,533414.546531563,0.0,1.0
2005-06-24,9.92,9.94,9.42,9.74,1272200,9.50687234342217,9.52603942475971,9.02769530998355,9.33436861138427,1327484.32335183,0.0,1.0
2005-06-27,9.5,9.82,9.49,9.82,624300,9.10436363533373,9.41103693673444,9.09478009466496,9.41103693673444,651429.384584615,0.0,1.0
2005-06-28,9.79,9.8,9.47,9.56,376500,9.38228631472813,9.3918698553969,9.07561301332741,9.16186487934636,392861.065667319,0.0,1.0
2005-06-29,9.8,9.9,9.64,9.8,303700,9.3918698553969,9.48770526208462,9.23853320469654,9.3918698553969,316897.491748114,0.0,1.0
2005-06-30,9.9,10.06,9.75,9.85,383200,9.48770526208462,9.64104191278498,9.34395215205304,9.43978755874076,399852.218761532,0.0,1.0
2005-07-01,10.01,10.09,9.82,9.93,271500,9.59312420944112,9.6697925347913,9.41103693673444,9.51645588409094,283298.218668465,0.0,1.0
2005-07-05,10.21,10.24,9.91,9.94,265400,9.78479502281657,9.81354564482288,9.4972888027534,9.52603942475971,276933.138985675,0.0,1.0
2005-07-06,10.16,10.25,10.1,10.13,221400,9.7368773194727,9.82312918549166,9.67937607546007,9.70812669746639,231021.088814727,0.0,1.0
2005-07-07,10.28,10.3,9.9,9.9,424400,9.85187980749797,9.87104688883552,9.48770526208462,9.48770526208462,442842.593012511,0.0,1.0
2005-07-08,10.57,10.65,10.17,10.23,283100,10.1298024868924,10.2064708122426,9.74646086014148,9.80396210415411,295402.304622624,0.0,1.0
2005-07-11,11.0,11.01,10.52,10.6,537700,10.5418947356496,10.5514782763184,10.0818847835485,10.1585531088987,561066.122202702,0.0,1.0
2005-07-12,11.01,11.18,10.9,10.99,958100,10.5514782763184,10.7143984676875,10.4460593289619,10.5323111949808,999734.892472396,0.0,1.0
2005-07-13,10.87,11.02,10.74,11.02,667900,10.4173087069555,10.5610618169871,10.2927226782615,10.5610618169871,696924.052481285,0.0,1.0
2005-07-14,10.83,10.982,10.76,10.95,375300,10.3789745442805,10.5246443624458,10.311889759599,10.4939770323057,391608.918844474,0.0,1.0
2005-07-15,10.94,11.01,10.59,10.66,398700,10.4843934916369,10.5514782763184,10.1489695682299,10.2160543529113,416025.781889936,0.0,1.0
2005-07-18,10.72,11.15,10.7,10.91,302000,10.273555596924,10.6856478456812,10.2543885155864,10.4556428696306,315123.617082417,0.0,1.0
2005-07-19,11.15,11.15,10.76,10.76,459400,10.6856478456812,10.6856478456812,10.311889759599,10.311889759599,479363.542012128,0.0,1.0
2005-07-20,11.7,11.75,10.96,11.1,881100,11.2127425824636,11.2606602858075,10.5035605729745,10.6377301423373,919388.804673245,0.0,1.0
2005-07-21,11.48,11.78,11.3,11.76,687400,11.0019046877507,11.2894109078138,10.8294009557128,11.2702438264763,717271.438352495,0.0,1.0
2005-07-22,11.66,11.67,11.42,11.5,516300,11.1744084197886,11.1839919604573,10.944403443738,11.0210717690882,538736.170528649,0.0,1.0
2005-07-25,11.77,11.95,11.55,11.57,741800,11.2798273671451,11.452331099183,11.0689894724321,11.0881565537696,774035.427654758,0.0,1.0
2005-07-26,11.88,11.9,11.64,11.74,519800,11.3852463145015,11.4044133958391,11.155241338451,11.2510767451387,542388.265428615,0.0,1.0
2005-07-27,11.68,11.89,11.56,11.87,406200,11.1935755011261,11.3948298551703,11.0785730131008,11.3756627738328,423851.69953271,0.0,1.0
2005-07-28,11.84,11.84,11.65,11.65,267400,11.3469121518265,11.3469121518265,11.1648248791198,11.1648248791198,279020.050357081,0.0,1.0
2005-07-29,11.77,11.85,11.64,11.83,347500,11.2798273671451,11.3564956924952,11.155241338451,11.3373286111577,362600.85078192,0.0,1.0
2005-08-01,11.8,11.9,11.6,11.69,405000,11.3085779891514,11.4044133958391,11.1169071757759,11.2031590417949,422599.552709864,0.0,1.0
2005-08-02,11.8,11.91,11.7,11.71,470600,11.3085779891514,11.4139969365079,11.2127425824636,11.2223261231324,491050.245692005,0.0,1.0
2005-08-03,11.49,11.79,11.48,11.79,388600,11.0114882284194,11.2989944484826,11.0019046877507,11.2989944484826,405486.879464331,0.0,1.0
2005-08-04,11.35,11.67,11.18,11.46,442500,10.8773186590566,11.1839919604573,10.7143984676875,10.9827376064131,461729.140923743,0.0,1.0
2005-08-05,11.32,11.37,11.22,11.34,344700,10.8485680370503,10.8964857403942,10.7527326303626,10.8677351183878,359679.174861952,0.0,1.0
2005-08-08,11.51,11.78,11.32,11.34,1222000,11.030655309757,11.2894109078138,10.8485680370503,10.8677351183878,1275102.84792952,0.0,1.0
2005-08-09,11.34,11.56,11.18,11.55,724800,10.8677351183878,11.0785730131008,10.7143984676875,11.0689894724321,756296.680997807,0.0,1.0
2005-08-10,11.39,11.6,11.25,11.4,620700,10.9156528217317,11.1169071757759,10.7814832523689,10.9252363624005,647672.944116083,0.0,1.0
2005-08-11,11.48,11.67,11.3001,11.35,467500,11.0019046877507,11.1839919604573,10.8294967911194,10.8773186590566,487815.533066324,0.0,1.0
2005-08-12,10.92,11.43,10.8,11.42,818100,10.4652264102994,10.9539869844068,10.3502239222741,10.944403443738,853651.096473929,0.0,1.0
2005-08-15,10.92,11.13,10.71,10.92,634400,10.4652264102994,10.6664807643436,10.2639720562552,10.4652264102994,661968.287010219,0.0,1.0
2005-08-16,10.42,10.89,10.4,10.85,1524900,9.98604937686079,10.4364757882931,9.96688229552324,10.398141625618,1591165.57512907,0.0,1.0
2005-08-17,10.88,11.0,10.45,10.45,926600,10.4268922476243,10.5418947356496,10.0147999988671,10.0147999988671,966866.038372746,0.0,1.0
2005-08-18,10.75,10.89,10.55,10.79,684900,10.3023062189303,10.4364757882931,10.1106354055548,10.3406403816054,714662.799138238,0.0,1.0
2005-08-19,10.68,10.75,10.46,10.69,363200,10.2352214342489,10.3023062189303,10.0243835395359,10.2448049749176,378983.105047463,0.0,1.0
2005-08-22,10.5,10.8,10.4,10.74,472500,10.062717702211,10.3502239222741,9.96688229552324,10.2927226782615,493032.811494841,0.0,1.0
2005-08-23,10.57,10.69,10.42,10.58,400600,10.1298024868924,10.2448049749176,9.98604937686079,10.1393860275611,418008.34769277,0.0,1.0
2005-08-24,10.58,10.75,10.39,10.5,340000,10.1393860275611,10.3023062189303,9.95729875485447,10.062717702211,354774.933139148,0.0,1.0
2005-08-25,10.53,10.6,10.36,10.59,473200,10.0914683242173,10.1585531088987,9.92854813284815,10.1489695682299,493763.230474835,0.0,1.0
2005-08-26,10.34,10.53,10.21,10.52,448600,9.90938105151061,10.0914683242173,9.78479502281657,10.0818847835485,468094.220606532,0.0,1.0
2005-08-29,10.37,10.41,10.23,10.32,410100,9.93813167351692,9.97646583619201,9.80396210415411,9.89021397017306,427921.176706953,0.0,1.0
2005-08-30,10.19,10.26,10.14,10.26,607400,9.76562794147902,9.83271272616043,9.71771023813516,9.83271272616043,633794.983496228,0.0,1.0
2005-08-31,10.45,10.51,10.11,10.24,749600,10.0147999988671,10.0723012428797,9.68895961612884,9.81354564482288,782174.382003248,0.0,1.0
2005-09-01,10.34,10.54,10.25,10.5,473500,9.90938105151061,10.1010518648861,9.82312918549166,10.062717702211,494076.267180546,0.0,1.0
2005-09-02,10.31,10.44,10.13,10.29,315300,9.88063042950429,10.0052164581983,9.70812669746639,9.86146334816674,329001.577702273,0.0,1.0
2005-09-06,10.7,10.76,10.56,10.56,726400,10.2543885155864,10.311889759599,10.1202189462236,10.1202189462236,757966.21009493,0.0,1.0
2005-09-07,10.7,10.74,10.5,10.67,462700,10.2543885155864,10.2927226782615,10.062717702211,10.2256378935801,482806.945774951,0.0,1.0
2005-09-08,10.63,10.73,10.57,10.64,482200,10.187303730905,10.2831391375927,10.1298024868924,10.1968872715738,503154.331646166,0.0,1.0
2005-09-09,11.07,11.334,11.01,11.01,1290000,10.608979520331,10.8619849939866,10.5514782763184,10.5514782763184,1346057.83455735,0.0,1.0
2005-09-12,11.22,11.29,10.96,11.25,1117200,10.7527326303626,10.819817415044,10.5035605729745,10.7814832523689,1165748.6920678,0.0,1.0
2005-09-13,11.58,11.66,11.12,11.15,1339600,11.0977400944384,11.1744084197886,10.6568972236748,10.6856478456812,1397813.23656823,0.0,1.0
2005-09-14,11.32,11.67,11.3,11.52,615100,10.8485680370503,11.1839919604573,10.8294009557128,11.0402388504257,641829.592276144,0.0,1.0
2005-09-15,11.12,11.48,11.08,11.36,1104800,10.6568972236748,11.0019046877507,10.6185630609998,10.8869021997254,1152809.84156509,0.0,1.0
2005-09-16,11.43,11.55,11.09,11.19,1237300,10.9539869844068,11.0689894724321,10.6281466016685,10.7239820083563,1291067.71992078,0.0,1.0
2005-09-19,11.12,11.4,11.03,11.39,745200,10.6568972236748,10.9252363624005,10.5706453576559,10.9156528217317,777583.176986156,0.0,1.0
2005-09-20,10.91,11.3,10.74,11.15,1000900,10.4556428696306,10.8294009557128,10.2927226782615,10.6856478456812,1044394.79582051,0.0,1.0
2005-09-21,10.64,10.8,10.52,10.79,458700,10.1968872715738,10.3502239222741,10.0818847835485,10.3406403816054,478633.123032136,0.0,1.0
2005-09-22,10.68,10.83,10.35,10.67,835500,10.2352214342489,10.3789745442805,9.91896459217938,10.2256378935801,871807.225405164,0.0,1.0
2005-09-23,10.67,10.7,10.46,10.61,381400,10.2256378935801,10.2543885155864,10.0243835395359,10.1681366495675,397973.998527266,0.0,1.0
2005-09-26,10.83,11.07,10.61,10.77,581300,10.3789745442805,10.608979520331,10.1681366495675,10.3214733002678,606560.790099367,0.0,1.0
2005-09-27,10.74,11.11,10.54,10.84,670200,10.2927226782615,10.6473136830061,10.1010518648861,10.3885580849492,699324.0005584,0.0,1.0
2005-09-28,10.79,11.04,10.51,10.73,713000,10.3406403816054,10.5802288983247,10.0723012428797,10.2831391375927,743983.903906501,0.0,1.0
2005-09-29,11.06,11.18,10.72,10.83,1177800,10.5993959796622,10.7143984676875,10.273555596924,10.3789745442805,1228982.10662143,0.0,1.0
2005-09-30,11.3,11.32,10.88,11.0,892900,10.8294009557128,10.8485680370503,10.4268922476243,10.5418947356496,931701.581764537,0.0,1.0
2005-10-03,11.38,11.7,11.08,11.24,1780100,10.9060692810629,11.2127425824636,10.6185630609998,10.7718997117001,1857455.46612058,0.0,1.0
2005-10-04,11.49,12.0,11.47,11.88,2204900,11.0114882284194,11.5002488025268,10.9923211470819,11.3852463145015,2300715.44140737,0.0,1.0
2005-10-05,11.24,11.71,11.2,11.47,830000,10.7718997117001,11.2223261231324,10.733565549025,10.9923211470819,866068.2191338,0.0,1.0
2005-10-06,11.21,11.49,11.09,11.37,715200,10.7431490896938,11.0114882284194,10.6281466016685,10.8964857403942,746279.506415052,0.0,1.0
2005-10-07,11.55,11.69,11.25,11.34,526100,11.0689894724321,11.2031590417949,10.7814832523689,10.8677351183878,548962.036248542,0.0,1.0
2005-10-10,11.14,11.48,11.06,11.48,422400,10.6760643050124,11.0019046877507,10.5993959796622,11.0019046877507,440755.681641104,0.0,1.0
2005-10-11,10.79,11.3,10.76,11.2,746000,10.3406403816054,10.8294009557128,10.311889759599,10.733565549025,778417.941534712,0.0,1.0
2005-10-12,10.79,11.45,10.5,10.9,1376700,10.3406403816054,10.9731540657443,10.062717702211,10.4460593289619,1436525.44250783,0.0,1.0
2005-10-13,10.64,10.76,10.39,10.69,1085400,10.1968872715738,10.311889759599,9.95729875485447,10.2448049749176,1132566.80126244,0.0,1.0
2005-10-14,10.42,10.69,10.2575,10.69,779800,9.98604937686079,10.2448049749176,9.83031684099323,10.2448049749176,813686.743711489,0.0,1.0
2005-10-17,9.83,10.44,9.53,10.44,1412300,9.42062047740322,10.0052164581983,9.13311425734005,10.0052164581983,1473672.46491887,0.0,1.0
2005-10-18,9.73,10.12,9.72,10.01,1033600,9.32478507071549,9.69854315679761,9.31520153004672,9.59312420944112,1078515.79674301,0.0,1.0
2005-10-19,9.86,9.95,9.37,9.76,1208200,9.44937109940953,9.53562296542848,8.97977760663969,9.35353569272181,1260703.15946681,0.0,1.0
2005-10-20,10.0,10.2,9.83,9.86,724300,9.58354066877235,9.77521148214779,9.42062047740322,9.44937109940953,755774.953154952,0.0,1.0
2005-10-21,9.88,10.14,9.82,10.03,721200,9.46853818074708,9.71771023813516,9.41103693673444,9.61229129077866,752540.240529272,0.0,1.0
2005-10-24,9.79,9.9,9.64,9.9,662800,9.38228631472813,9.48770526208462,9.23853320469654,9.48770526208462,691602.428484195,0.0,1.0
2005-10-25,9.7,9.87,9.45,9.72,585200,9.29603444870918,9.45895464007831,9.05644593198987,9.31520153004672,610630.267273613,0.0,1.0
2005-10-26,9.55,9.79,9.42,9.68,558200,9.15228133867759,9.38228631472813,9.02769530998355,9.27686736737163,582456.963759622,0.0,1.0
2005-10-27,9.42,9.58,9.35,9.45,1090700,9.02769530998355,9.18103196068391,8.96061052530214,9.05644593198987,1138097.11639667,0.0,1.0
2005-10-28,9.52,9.57,9.25,9.48,656000,9.12353071667127,9.17144842001514,8.86477511861442,9.08519655399619,684506.929821412,0.0,1.0
2005-10-31,9.76,9.87,9.51,9.55,649300,9.35353569272181,9.45895464007831,9.1139471760025,9.15228133867759,677515.776727199,0.0,1.0
2005-11-01,9.68,9.83,9.65,9.68,569700,9.27686736737163,9.42062047740322,9.24811674536531,9.27686736737163,594456.704145211,0.0,1.0
2005-11-02,9.7,9.79,9.6,9.73,841300,9.29603444870918,9.38228631472813,9.20019904202145,9.32478507071549,877859.268382246,0.0,1.0
2005-11-03,9.59,9.8,9.57,9.8,947900,9.19061550135268,9.3918698553969,9.17144842001514,9.3918698553969,989091.644478226,0.0,1.0
2005-11-04,9.6,9.7,9.46,9.63,469500,9.20019904202145,9.29603444870918,9.06602947265864,9.22894966402777,489902.444437733,0.0,1.0
2005-11-07,9.7,9.76,9.51,9.51,605700,9.29603444870918,9.35353569272181,9.1139471760025,9.1139471760025,632021.108830532,0.0,1.0
2005-11-08,9.89,9.95,9.64,9.64,861200,9.47812172141585,9.53562296542848,9.23853320469654,9.23853320469654,898624.036527744,0.0,1.0
2005-11-09,9.89,9.95,9.78,9.84,797000,9.47812172141585,9.53562296542848,9.37270277405935,9.43020401807199,831634.181505588,0.0,1.0
2005-11-10,10.01,10.03,9.78,9.88,746700,9.59312420944112,9.61229129077866,9.37270277405935,9.46853818074708,779148.360514708,0.0,1.0
2005-11-11,9.98,10.12,9.89,9.93,796500,9.5643735874348,9.69854315679761,9.47812172141585,9.51645588409094,831112.453662736,0.0,1.0
2005-11-14,10.02,10.1,9.85,10.0,691800,9.60270775010989,9.67937607546007,9.43978755874076,9.58354066877235,721862.643369593,0.0,1.0
2005-11-15,9.74,10.1,9.74,10.01,717900,9.33436861138427,9.67937607546007,9.33436861138427,9.59312420944112,749096.83676645,0.0,1.0
2005-11-16,9.69,9.8325,9.62,9.75,409500,9.2864509080404,9.42301636257041,9.219366123359,9.34395215205304,427295.103295531,0.0,1.0
2005-11-17,9.89,9.92,9.6301,9.75,645600,9.47812172141585,9.50687234342217,9.22904549943446,9.34395215205304,673654.990690097,0.0,1.0
2005-11-18,10.06,10.2,9.89,9.98,762000,9.64104191278498,9.77521148214779,9.47812172141585,9.5643735874348,795113.23250597,0.0,1.0
2005-11-21,10.45,10.45,9.85,10.07,694600,10.0147999988671,10.0147999988671,9.43978755874076,9.65062545345375,724784.319289562,0.0,1.0
2005-11-22,10.56,10.66,10.25,10.37,968200,10.1202189462236,10.2160543529113,9.82312918549166,9.93813167351692,1010273.794898,0.0,1.0
2005-11-23,10.5,10.75,10.17,10.24,676600,10.062717702211,10.3023062189303,9.74646086014148,9.81354564482288,706002.116946899,0.0,1.0
2005-11-25,10.51,10.63,10.47,10.56,125500,10.0723012428797,10.187303730905,10.0339670802046,10.1202189462236,130953.688555774,0.0,1.0
2005-11-28,10.37,10.59,10.31,10.57,671400,9.93813167351692,10.1489695682299,9.88063042950429,10.1298024868924,700576.147381244,0.0,1.0
2005-11-29,10.27,10.49,10.02,10.48,653200,9.8422962668292,10.0531341615422,9.60270775010989,10.0435506208734,681585.253901443,0.0,1.0
2005-11-30,10.1,10.44,10.09,10.27,1401800,9.67937607546007,10.0052164581983,9.6697925347913,9.8422962668292,1462716.18021899,0.0,1.0
2005-12-01,10.43,10.48,10.1,10.1,669100,9.99563291752956,10.0435506208734,9.67937607546007,9.67937607546007,698176.199304126,0.0,1.0
2005-12-02,10.45,10.45,10.25,10.4,729900,10.0147999988671,10.0147999988671,9.82312918549166,9.96688229552324,761618.304994891,0.0,1.0
2005-12-05,10.27,10.45,10.14,10.45,568500,9.8422962668292,10.0147999988671,9.71771023813516,10.0147999988671,593204.557322367,0.0,1.0
2005-12-06,10.25,10.45,10.12,10.28,775500,9.82312918549166,10.0147999988671,9.69854315679761,9.85187980749797,809199.884262965,0.0,1.0
2005-12-07,10.09,10.31,9.98,10.21,872100,9.6697925347913,9.88063042950429,9.5643735874348,9.78479502281657,909997.70350191,0.0,1.0
2005-12-08,10.14,10.33,10.0,10.17,582400,9.71771023813516,9.89979751084183,9.58354066877235,9.74646086014148,607708.591353644,0.0,1.0
2005-12-09,10.23,10.3,10.0,10.15,516800,9.80396210415411,9.87104688883552,9.58354066877235,9.72729377880393,539257.898371503,0.0,1.0
2005-12-12,10.08,10.3,10.0,10.29,781800,9.66020899412253,9.87104688883552,9.58354066877235,9.86146334816674,815773.655082896,0.0,1.0
2005-12-13,9.92,10.04,9.88,10.0,678400,9.50687234342217,9.62187483144744,9.46853818074708,9.58354066877235,707880.337181167,0.0,1.0
2005-12-14,9.84,10.0,9.69,9.94,671800,9.43020401807199,9.58354066877235,9.2864509080404,9.52603942475971,700993.529655525,0.0,1.0
2005-12-15,9.79,9.9,9.72,9.79,501900,9.38228631472813,9.48770526208462,9.31520153004672,9.38228631472813,523710.408654522,0.0,1.0
2005-12-16,9.9,9.99,9.6,9.83,1366400,9.48770526208462,9.57395712810357,9.20019904202145,9.42062047740322,1425777.84894509,0.0,1.0
2005-12-19,9.6,9.92,9.52,9.92,732800,9.20019904202145,9.50687234342217,9.12353071667127,9.50687234342217,764644.326483431,0.0,1.0
2005-12-20,9.67,9.8,9.53,9.62,912600,9.26728382670286,9.3918698553969,9.13311425734005,9.219366123359,952257.658772897,0.0,1.0
2005-12-21,9.86,9.96,9.69,9.69,691600,9.44937109940953,9.54520650609726,9.2864509080404,9.2864509080404,721653.952232452,0.0,1.0
2005-12-22,10.03,10.06,9.81,9.91,421700,9.61229129077866,9.64104191278498,9.40145339606567,9.4972888027534,440025.262661112,0.0,1.0
2005-12-23,9.95,10.17,9.89,9.99,215600,9.53562296542848,9.74646086014148,9.47812172141585,9.57395712810357,224969.045837647,0.0,1.0
2005-12-27,9.8,10.089,9.78,9.9,536900,9.3918698553969,9.66883418072442,9.37270277405935,9.48770526208462,560231.35765414,0.0,1.0
2005-12-28,9.78,9.85,9.68,9.8,433600,9.37270277405935,9.43978755874076,9.27686736737163,9.3918698553969,452442.385320982,0.0,1.0
2005-12-29,9.72,9.87,9.68,9.74,736100,9.31520153004672,9.45895464007831,9.27686736737163,9.33436861138427,768087.730246252,0.0,1.0
2005-12-30,9.42,9.7,9.4,9.7,840500,9.02769530998355,9.29603444870918,9.00852822864601,9.29603444870918,877024.503833684,0.0,1.0
2006-01-03,9.68,9.77,9.2,9.49,972100,9.27686736737163,9.36311923339058,8.81685741527056,9.09478009466496,1014343.27207225,0.0,1.0
2006-01-04,9.54,9.74,9.47,9.69,1374200,9.14269779800882,9.33436861138427,9.07561301332741,9.2864509080404,1433916.80329357,0.0,1.0
2006-01-05,10.37,10.42,9.51,9.81,1912000,9.93813167351692,9.98604937686079,9.1139471760025,9.40145339606567,1995087.27106485,0.0,1.0
2006-01-06,10.7,10.89,10.4,10.47,1818500,10.2543885155864,10.4364757882931,9.96688229552324,10.0339670802046,1897524.16445158,0.0,1.0
2006-01-09,10.47,10.68,10.47,10.61,1096300,10.0339670802046,10.2352214342489,10.0339670802046,10.1681366495675,1143940.46823661,0.0,1.0
2006-01-10,10.57,10.65,10.39,10.39,1541800,10.1298024868924,10.2064708122426,9.95729875485447,9.95729875485447,1608799.97621745,0.0,1.0
2006-01-11,10.87,10.93,10.35,10.46,1533100,10.4173087069555,10.4748099509682,9.91896459217938,10.0243835395359,1599721.91175185,0.0,1.0
2006-01-12,10.79,10.99,10.71,10.8,830100,10.3406403816054,10.5323111949808,10.2639720562552,10.3502239222741,866172.564702366,0.0,1.0
2006-01-13,10.71,10.85,10.61,10.83,824200,10.2639720562552,10.398141625618,10.1681366495675,10.3789745442805,860016.176156718,0.0,1.0
2006-01-17,10.6,10.95,10.5,10.62,745400,10.1585531088987,10.4939770323057,10.062717702211,10.1777201902362,777791.868123292,0.0,1.0
2006-01-18,10.55,10.78,10.43,10.47,979900,10.1106354055548,10.3310568409366,9.99563291752956,10.0339670802046,1022482.22642074,0.0,1.0
2006-01-19,10.98,11.03,10.55,10.55,1779600,10.522727654312,10.5706453576559,10.1106354055548,10.1106354055548,1856933.73827773,0.0,1.0
2006-01-20,10.75,11.0,10.69,11.0,1030800,10.3023062189303,10.5418947356496,10.2448049749176,10.5418947356496,1075594.12082303,0.0,1.0
2006-01-23,10.47,10.85,10.354,10.73,1052700,10.0339670802046,10.398141625618,9.92279800844689,10.2831391375927,1098445.80033994,0.0,1.0
2006-01-24,10.74,10.82,10.4,10.45,1573100,10.2927226782615,10.3693910036117,9.96688229552324,10.0147999988671,1641460.13917997,0.0,1.0
2006-01-25,10.82,10.86,10.66,10.74,730700,10.3693910036117,10.4077251662868,10.2160543529113,10.2927226782615,762453.069543452,0.0,1.0
2006-01-26,11.01,11.07,10.875,10.91,1135200,10.5514782763184,10.608979520331,10.4221004772899,10.4556428696306,1184530.89441046,0.0,1.0
2006-01-27,10.82,11.19,10.75,11.0,1082400,10.3693910036117,10.7239820083563,10.3023062189303,10.5418947356496,1129436.43420533,0.0,1.0
2006-01-30,10.64,10.79,10.4,10.76,701500,10.1968872715738,10.3406403816054,9.96688229552324,10.311889759599,731984.163520914,0.0,1.0
2006-01-31,10.5,10.65,10.25,10.65,1328000,10.062717702211,10.2064708122426,9.82312918549166,10.2064708122426,1385709.15061407,0.0,1.0
2006-02-01,10.56,10.67,10.36,10.45,1373100,10.1202189462236,10.2256378935801,9.92854813284815,10.0147999988671,1432769.0020393,0.0,1.0
2006-02-02,10.31,10.65,10.15,10.5,995200,9.88063042950429,10.2064708122426,9.72729377880393,10.062717702211,1038447.098412,0.0,1.0
2006-02-03,9.98,10.24,9.95,10.24,1083800,9.5643735874348,9.81354564482288,9.53562296542848,9.81354564482288,1130897.27216531,0.0,1.0
2006-02-06,10.05,10.22,9.89,9.95,797500,9.63145837211621,9.79437856348534,9.47812172141585,9.53562296542848,832155.909348439,0.0,1.0
2006-02-07,10.38,10.47,10.0,10.01,1307600,9.9477152141857,10.0339670802046,9.58354066877235,9.59312420944112,1364422.65462573,0.0,1.0
2006-02-08,10.65,10.72,10.32,10.38,885100,10.2064708122426,10.273555596924,9.89021397017306,9.9477152141857,923562.62741605,0.0,1.0
2006-02-09,10.75,10.88,10.61,10.62,821800,10.3023062189303,10.4268922476243,10.1681366495675,10.1777201902362,857511.882511029,0.0,1.0
2006-02-10,10.75,10.84,10.52,10.69,790200,10.3023062189303,10.3885580849492,10.0818847835485,10.2448049749176,824538.682842802,0.0,1.0
2006-02-13,10.57,10.85,10.53,10.72,938000,10.1298024868924,10.398141625618,10.0914683242173,10.273555596924,978761.43318976,0.0,1.0
2006-02-14,10.6,10.74,10.4,10.64,822800,10.1585531088987,10.2927226782615,9.96688229552324,10.1968872715738,858555.338196733,0.0,1.0
2006-02-15,10.63,10.72,10.51,10.55,437800,10.187303730905,10.273555596924,10.0723012428797,10.1106354055548,456824.899200936,0.0,1.0
2006-02-16,10.97,11.0,10.65,10.65,760700,10.5131441136433,10.5418947356496,10.2064708122426,10.2064708122426,793756.740114552,0.0,1.0
2006-02-17,10.87,11.0,10.66,11.0,539900,10.4173087069555,10.5418947356496,10.2160543529113,10.5418947356496,563361.724711253,0.0,1.0
2006-02-21,10.61,10.92,10.45,10.92,870800,10.1681366495675,10.4652264102994,10.0147999988671,10.4652264102994,908641.211110493,0.0,1.0
2006-02-22,10.52,10.71,10.47,10.58,669000,10.0818847835485,10.2639720562552,10.0339670802046,10.1393860275611,698071.853735556,0.0,1.0
2006-02-23,10.47,10.52,10.33,10.48,643000,10.0339670802046,10.0818847835485,9.89979751084183,10.0435506208734,670942.005907271,0.0,1.0
2006-02-24,10.49,10.51,10.2,10.43,1278400,10.0531341615422,10.0723012428797,9.77521148214779,9.99563291752956,1333953.74860319,0.0,1.0
2006-02-27,10.44,10.57,10.36,10.49,838600,10.0052164581983,10.1298024868924,9.92854813284815,10.0531341615422,875041.93803085,0.0,1.0
2006-02-28,10.46,10.62,10.37,10.49,622400,10.0243835395359,10.1777201902362,9.93813167351692,10.0531341615422,649446.818781777,0.0,1.0
2006-03-01,10.86,10.99,10.4,10.43,872400,10.4077251662868,10.5323111949808,9.96688229552324,9.99563291752956,910310.740207619,0.0,1.0
2006-03-02,10.76,10.86,10.64,10.86,626600,10.311889759599,10.4077251662868,10.1968872715738,10.4077251662868,653829.332661736,0.0,1.0
2006-03-03,10.78,10.95,10.64,10.69,686100,10.3310568409366,10.4939770323057,10.1968872715738,10.2448049749176,715914.945961083,0.0,1.0
2006-03-06,10.71,10.84,10.51,10.84,876000,10.2639720562552,10.3885580849492,10.0723012428797,10.3885580849492,914067.180676152,0.0,1.0
2006-03-07,10.6,10.71,10.54,10.66,769400,10.1585531088987,10.2639720562552,10.1010518648861,10.2160543529113,802834.804580173,0.0,1.0
2006-03-08,10.58,10.69,10.4,10.51,1208000,10.1393860275611,10.2448049749176,9.96688229552324,10.0723012428797,1260494.46832968,0.0,1.0
2006-03-09,10.54,10.69,10.47,10.59,1400000,10.1010518648861,10.2448049749176,10.0339670802046,10.1489695682299,1460837.95998471,0.0,1.0
2006-03-10,10.72,10.9,10.49,10.53,1083700,10.273555596924,10.4460593289619,10.0531341615422,10.0914683242173,1130792.92659674,0.0,1.0
2006-03-13,10.87,10.99,10.68,10.92,582600,10.4173087069555,10.5323111949808,10.2352214342489,10.4652264102994,607917.282490787,0.0,1.0
2006-03-14,11.01,11.01,10.67,10.89,958200,10.5514782763184,10.5514782763184,10.2256378935801,10.4364757882931,999839.238040966,0.0,1.0
2006-03-15,10.93,11.0,10.84,11.0,639600,10.4748099509682,10.5418947356496,10.3885580849492,10.5418947356496,667394.256575875,0.0,1.0
2006-03-16,10.56,11.0,10.47,11.0,1575300,10.1202189462236,10.5418947356496,10.0339670802046,10.5418947356496,1643755.74168852,0.0,1.0
2006-03-17,10.57,10.66,10.46,10.61,1917300,10.1298024868924,10.2160543529113,10.0243835395359,10.1681366495675,2000617.58619907,0.0,1.0
2006-03-20,10.45,10.56,10.39,10.56,1591100,10.0147999988671,10.1202189462236,9.95729875485447,10.1202189462236,1660242.34152264,0.0,1.0
2006-03-21,10.33,10.5,10.22,10.5,2284800,9.89979751084183,10.062717702211,9.79437856348534,10.062717702211,2384087.55069506,0.0,1.0
2006-03-22,10.25,10.32,10.05,10.3,1188100,9.82312918549166,9.89021397017306,9.63145837211621,9.87104688883552,1239729.70018418,0.0,1.0
2006-03-23,10.25,10.3,10.14,10.25,1356300,9.82312918549166,9.87104688883552,9.71771023813516,9.82312918549166,1415238.94651948,0.0,1.0
2006-03-24,10.25,10.29,10.12,10.29,579800,9.82312918549166,9.86146334816674,9.69854315679761,9.86146334816674,604995.606570815,0.0,1.0
2006-03-27,10.32,10.34,10.17,10.25,1146600,9.89021397017306,9.90938105151061,9.74646086014148,9.82312918549166,1196426.28922749,0.0,1.0
2006-03-28,10.23,10.33,10.14,10.33,738700,9.80396210415411,9.89979751084183,9.71771023813516,9.89979751084183,770800.715029081,0.0,1.0
2006-03-29,10.46,10.46,10.1504,10.29,1123400,10.0243835395359,10.0243835395359,9.72767712043068,9.86146334816674,1172218.11731917,0.0,1.0
2006-03-30,10.54,10.55,10.3,10.45,841900,10.1010518648861,10.1106354055548,9.87104688883552,10.0147999988671,878485.341793665,0.0,1.0
2006-03-31,10.64,10.65,10.42,10.55,1297400,10.1968872715738,10.2064708122426,9.98604937686079,10.1106354055548,1353779.40663155,0.0,1.0
2006-04-03,10.47,10.68,10.39,10.66,822900,10.0339670802046,10.2352214342489,9.95729875485447,10.2160543529113,858659.683765309,0.0,1.0
2006-04-04,10.28,10.48,10.22,10.4,842500,9.85187980749797,10.0435506208734,9.79437856348534,9.96688229552324,879111.415205091,0.0,1.0
2006-04-05,10.45,10.46,10.17,10.34,649400,10.0147999988671,10.0243835395359,9.74646086014148,9.90938105151061,677620.12229577,0.0,1.0
2006-04-06,10.46,10.49,10.27,10.48,830700,10.0243835395359,10.0531341615422,9.8422962668292,10.0435506208734,866798.638113789,0.0,1.0
2006-04-07,10.26,10.53,10.18,10.52,752600,9.83271272616043,10.0914683242173,9.75604440081025,10.0818847835485,785304.749060357,0.0,1.0
2006-04-10,9.85,10.25,9.74,10.22,1392000,9.43978755874076,9.82312918549166,9.33436861138427,9.79437856348534,1452490.31449909,0.0,1.0
2006-04-11,9.73,9.95,9.61,9.85,865200,9.32478507071549,9.53562296542848,9.20978258269022,9.43978755874076,902797.859270558,0.0,1.0
2006-04-12,9.83,9.89,9.53,9.72,301400,9.42062047740322,9.47812172141585,9.13311425734005,9.31520153004672,314497.543670996,0.0,1.0
2006-04-13,10.15,10.27,9.82,9.85,445200,9.72729377880393,9.8422962668292,9.41103693673444,9.43978755874076,464546.471275141,0.0,1.0
2006-04-17,9.9,10.22,9.83,10.12,850600,9.48770526208462,9.79437856348534,9.42062047740322,9.69854315679761,887563.406259288,0.0,1.0
2006-04-18,10.28,10.35,9.96,9.97,1045500,9.85187980749797,9.91896459217938,9.54520650609726,9.55479004676603,1090932.91940288,0.0,1.0
2006-04-19,10.46,10.49,10.23,10.33,617000,10.0243835395359,10.0531341615422,9.80396210415411,9.89979751084183,643812.158078979,0.0,1.0
2006-04-20,10.43,10.56,10.32,10.5,487700,9.99563291752956,10.1202189462236,9.89021397017306,10.062717702211,508893.337917534,0.0,1.0
2006-04-21,10.31,10.54,10.18,10.54,594700,9.88063042950429,10.1010518648861,9.75604440081025,10.1010518648861,620543.096287795,0.0,1.0
2006-04-24,10.07,10.4,10.02,10.28,806600,9.65062545345375,9.96688229552324,9.60270775010989,9.85187980749797,841651.35608834,0.0,1.0
2006-04-25,10.0,10.1,9.94,10.03,722700,9.58354066877235,9.67937607546007,9.52603942475971,9.61229129077866,754105.424057827,0.0,1.0
2006-04-26,10.05,10.19,9.93,10.03,742300,9.63145837211621,9.76562794147902,9.51645588409094,9.61229129077866,774557.155497613,0.0,1.0
2006-04-27,10.06,10.27,9.93,10.04,767800,9.64104191278498,9.8422962668292,9.51645588409094,9.62187483144744,801165.275483049,0.0,1.0
2006-04-28,10.18,10.24,9.91,10.0,908400,9.75604440081025,9.81354564482288,9.4972888027534,9.58354066877235,947875.144892943,0.0,1.0
2006-05-01,10.3,10.43,10.12,10.2,882500,9.87104688883552,9.99563291752956,9.69854315679761,9.77521148214779,920849.642633226,0.0,1.0
2006-05-02,10.71,10.81,10.4,10.74,866100,10.2639720562552,10.3598074629429,9.96688229552324,10.2927226782615,903736.969387689,0.0,1.0
2006-05-03,10.75,10.85,10.53,10.71,470500,10.3023062189303,10.398141625618,10.0914683242173,10.2639720562552,490945.900123435,0.0,1.0
2006-05-04,11.0,11.01,10.71,10.71,992600,10.5418947356496,10.5514782763184,10.2639720562552,10.2639720562552,1035734.11362917,0.0,1.0
2006-05-05,11.23,11.27,10.78,11.0,839500,10.7623161710313,10.8006503337064,10.3310568409366,10.5418947356496,875981.048147984,0.0,1.0
2006-05-08,11.15,11.34,11.08,11.26,731700,10.6856478456812,10.8677351183878,10.6185630609998,10.7910667930377,763496.525229155,0.0,1.0
2006-05-09,11.83,11.87,11.3,11.57,2556200,11.3373286111577,11.3756627738328,10.8294009557128,11.0881565537696,2667281.42379496,0.0,1.0
2006-05-10,11.59,12.0,11.54,11.8,1715000,11.1073236351072,11.5002488025268,11.0594059317633,11.3085779891514,1789526.50098127,0.0,1.0
2006-05-11,11.13,11.75,11.03,11.56,1158900,10.6664807643436,11.2606602858075,10.5706453576559,11.0785730131008,1209260.79416164,0.0,1.0
2006-05-12,11.26,11.49,11.14,11.14,940100,10.7910667930377,11.0114882284194,10.6760643050124,10.6760643050124,980952.690129736,0.0,1.0
2006-05-15,10.93,11.45,10.8,11.23,1474500,10.4748099509682,10.9731540657443,10.3502239222741,10.7623161710313,1538575.40856962,0.0,1.0
2006-05-16,10.785,11.03,10.68,10.9,996500,10.335848611271,10.5706453576559,10.2352214342489,10.4460593289619,1039803.59080341,0.0,1.0
2006-05-17,10.46,10.78,10.39,10.69,865800,10.0243835395359,10.3310568409366,9.95729875485447,10.2448049749176,903423.932681977,0.0,1.0
2006-05-18,10.13,10.66,10.11,10.44,1067300,9.70812669746639,10.2160543529113,9.68895961612884,10.0052164581983,1113680.25335121,0.0,1.0
2006-05-19,10.14,10.19,9.86,10.1,1243000,9.71771023813516,9.76562794147902,9.44937109940953,9.67937607546007,1297015.41732929,0.0,1.0
2006-05-22,9.88,10.12,9.55,10.12,1287300,9.46853818074708,9.69854315679761,9.15228133867759,9.69854315679761,1343240.50420595,0.0,1.0
2006-05-23,9.74,10.15,9.67,9.98,1022300,9.33436861138427,9.72729377880393,9.26728382670286,9.5643735874348,1066724.74749456,0.0,1.0
2006-05-24,9.7,9.91,9.41,9.79,825600,9.29603444870918,9.4972888027534,9.01811176931478,9.38228631472813,861477.014116703,0.0,1.0
2006-05-25,9.8,9.94,9.6,9.94,494900,9.3918698553969,9.52603942475971,9.20019904202145,9.52603942475971,516406.218854599,0.0,1.0
2006-05-26,9.79,9.91,9.66,9.91,522600,9.38228631472813,9.4972888027534,9.25770028603409,9.4972888027534,545309.941348582,0.0,1.0
2006-05-30,9.55,9.9,9.52,9.79,701000,9.15228133867759,9.48770526208462,9.12353071667127,9.38228631472813,731462.435678064,0.0,1.0
2006-05-31,9.74,9.77,9.52,9.61,784500,9.33436861138427,9.36311923339058,9.12353071667127,9.20978258269022,818590.985434295,0.0,1.0
2006-06-01,10.02,10.03,9.66,9.75,949300,9.60270775010989,9.61229129077866,9.25770028603409,9.34395215205304,990552.482438211,0.0,1.0
2006-06-02,10.01,10.23,9.88,10.09,1068800,9.59312420944112,9.80396210415411,9.46853818074708,9.6697925347913,1115245.43687976,0.0,1.0
2006-06-05,9.72,10.17,9.71,9.93,1235500,9.31520153004672,9.74646086014148,9.30561798937795,9.51645588409094,1289189.49968652,0.0,1.0
2006-06-06,10.0,10.07,9.59,9.78,1466000,9.58354066877235,9.65062545345375,9.19061550135268,9.37270277405935,1529706.03524114,0.0,1.0
2006-06-07,10.21,10.28,9.88,10.04,1778000,9.78479502281657,9.85187980749797,9.46853818074708,9.62187483144744,1855264.20918059,0.0,1.0
2006-06-08,10.09,10.19,9.75,10.16,1257100,9.6697925347913,9.76562794147902,9.34395215205304,9.7368773194727,1311728.14249771,0.0,1.0
2006-06-09,10.01,10.37,9.97,10.16,1058400,9.59312420944112,9.93813167351692,9.55479004676603,9.7368773194727,1104393.49774845,0.0,1.0
2006-06-12,9.73,10.09,9.6,9.75,769100,9.32478507071549,9.6697925347913,9.20019904202145,9.34395215205304,802521.767874463,0.0,1.0
2006-06-13,9.51,10.01,9.48,9.72,573300,9.1139471760025,9.59312420944112,9.08519655399619,9.31520153004672,598213.144613743,0.0,1.0
2006-06-14,9.74,9.86,9.5,9.66,1003000,9.33436861138427,9.44937109940953,9.10436363533373,9.25770028603409,1046586.05276048,0.0,1.0
2006-06-15,10.18,10.2,9.75,9.84,1461800,9.75604440081025,9.77521148214779,9.34395215205304,9.43020401807199,1525323.52136119,0.0,1.0
2006-06-16,10.01,10.16,9.74,10.16,2904100,9.59312420944112,9.7368773194727,9.33436861138427,9.7368773194727,3030299.65685116,0.0,1.0
2006-06-19,9.75,10.08,9.7,10.08,625900,9.34395215205304,9.66020899412253,9.29603444870918,9.66020899412253,653098.91368174,0.0,1.0
2006-06-20,9.79,9.96,9.55,9.75,726200,9.38228631472813,9.54520650609726,9.15228133867759,9.34395215205304,757757.518957788,0.0,1.0
2006-06-21,9.93,10.07,9.72,9.75,592400,9.51645588409094,9.65062545345375,9.31520153004672,9.34395215205304,618143.148210678,0.0,1.0
2006-06-22,9.69,9.95,9.63,9.88,707100,9.2864509080404,9.53562296542848,9.22894966402777,9.46853818074708,737827.515360854,0.0,1.0
2006-06-23,9.65,9.72,9.33,9.62,645300,9.24811674536531,9.31520153004672,8.9414434439646,9.219366123359,673341.953984386,0.0,1.0
2006-06-26,9.7,9.84,9.6,9.7,589000,9.29603444870918,9.43020401807199,9.20019904202145,9.29603444870918,614595.398879286,0.0,1.0
2006-06-27,9.5,9.85,9.44,9.68,804500,9.10436363533373,9.43978755874076,9.0468623913211,9.27686736737163,839460.099148363,0.0,1.0
2006-06-28,9.33,9.58,9.26,9.58,1680300,8.9414434439646,9.18103196068391,8.87435865928319,9.18103196068391,1753318.58868738,0.0,1.0
2006-06-29,9.56,9.56,9.31,9.33,1264000,9.16186487934636,9.16186487934636,8.92227636262706,8.9414434439646,1318927.98672906,0.0,1.0
2006-06-30,9.53,9.64,9.46,9.59,2634700,9.13311425734005,9.23853320469654,9.06602947265864,9.19061550135268,2749192.69512267,0.0,1.0
2006-07-03,9.6,9.6,9.44,9.48,345100,9.20019904202145,9.20019904202145,9.0468623913211,9.08519655399619,360096.557136234,0.0,1.0
2006-07-05,9.28,9.52,9.09,9.46,1445100,8.89352574062074,9.12353071667127,8.71143846791406,9.06602947265864,1507897.81140994,0.0,1.0
2006-07-06,9.36,9.55,9.24,9.36,661800,8.97019406597092,9.15228133867759,8.85519157794565,8.97019406597092,690558.972798491,0.0,1.0
2006-07-07,9.34,9.38,9.11,9.32,1308700,8.95102698463337,8.98936114730846,8.73060554925161,8.93185990329583,1365570.45588,0.0,1.0
2006-07-10,9.15,9.66,9.14,9.34,2083300,8.7689397119267,9.25770028603409,8.75935617125793,8.95102698463337,2173831.23002583,0.0,1.0
2006-07-11,9.42,9.44,8.9,9.14,1227100,9.02769530998355,9.0468623913211,8.52935119520739,8.75935617125793,1280424.47192661,0.0,1.0
2006-07-12,8.97,9.54,8.95,9.38,745000,8.5964359798888,9.14269779800882,8.57726889855125,8.98936114730846,777374.485849012,0.0,1.0
2006-07-13,8.6,9.04,8.59,8.91,1137000,8.24184497514422,8.6635207645702,8.23226143447545,8.53893473587616,1186409.11464473,0.0,1.0
2006-07-14,8.79,8.89,8.43,8.57,1389300,8.42393224785089,8.51976765453862,8.07892478377509,8.2130943531379,1449672.98414769,0.0,1.0
2006-07-17,8.71,8.99,8.67,8.77,817300,8.34726392250071,8.61560306122634,8.30892975982562,8.40476516651335,852816.331925366,0.0,1.0
2006-07-18,8.79,8.93,8.49,8.8,994700,8.42393224785089,8.55810181721371,8.13642602778772,8.43351578851967,1037925.37056914,0.0,1.0
2006-07-19,9.14,9.29,8.78,8.81,1070300,8.75935617125793,8.90310928128951,8.41434870718212,8.44309932918844,1116810.62040832,0.0,1.0
2006-07-20,8.76,9.33,8.73,9.16,667500,8.39518162584458,8.9414434439646,8.36643100383826,8.77852325259547,696506.670207,0.0,1.0
2006-07-21,8.45,8.81,8.37,8.72,601800,8.09809186511263,8.44309932918844,8.02142353976245,8.35684746316949,627951.631656289,0.0,1.0
2006-07-24,8.77,8.89,8.5,8.54,616000,8.40476516651335,8.51976765453862,8.14600956845649,8.18434373113158,642768.702393277,0.0,1.0
2006-07-25,9.0,9.08,8.7,8.77,910800,8.62518660189511,8.70185492724529,8.33768038183194,8.40476516651335,950379.438538631,0.0,1.0
2006-07-26,8.99,9.22,8.75,8.98,724700,8.61560306122634,8.8360244966081,8.3855980851758,8.60601952055757,756192.335429234,0.0,1.0
2006-07-27,9.11,9.27,9.04,9.08,803200,8.73060554925161,8.88394219995197,8.6635207645702,8.70185492724529,838103.606756948,0.0,1.0
2006-07-28,9.46,9.53,9.0672,9.17,680600,9.06602947265864,9.13311425734005,8.68958799518926,8.78810679326424,710175.939689715,0.0,1.0
2006-07-31,9.45,9.48,9.31,9.37,1772900,9.05644593198987,9.08519655399619,8.92227636262706,8.97977760663969,1849942.58518351,0.0,1.0
2006-08-01,9.28,9.48,9.1,9.37,894800,8.89352574062074,9.08519655399619,8.72102200858284,8.97977760663969,933684.147567377,0.0,1.0
2006-08-02,9.46,9.51,9.25,9.37,763700,9.06602947265864,9.1139471760025,8.86477511861442,8.97977760663969,796887.107171665,0.0,1.0
2006-08-03,9.68,9.75,9.16,9.32,888400,9.27686736737163,9.34395215205304,8.77852325259547,8.93185990329583,927006.031178876,0.0,1.0
2006-08-04,9.69,10.0,9.53,9.79,1227300,9.2864509080404,9.58354066877235,9.13311425734005,9.38228631472813,1280633.16306375,0.0,1.0
2006-08-07,9.76,9.99,9.58,9.58,1415900,9.35353569272181,9.57395712810357,9.18103196068391,9.18103196068391,1477428.9053874,0.0,1.0
2006-08-08,9.27,9.91,9.27,9.89,1149000,8.88394219995197,9.4972888027534,8.88394219995197,9.47812172141585,1198930.58287317,0.0,1.0
2006-08-09,9.06,9.73,9.04,9.39,1031000,8.68268784590775,9.32478507071549,8.6635207645702,8.99894468797723,1075802.81196018,0.0,1.0
2006-08-10,9.53,9.69,9.0,9.02,1134300,9.13311425734005,9.2864509080404,8.62518660189511,8.64435368323266,1183591.78429333,0.0,1.0
2006-08-11,9.27,9.55,9.25,9.48,987000,8.88394219995197,9.15228133867759,8.86477511861442,9.08519655399619,1029890.76178923,0.0,1.0
2006-08-14,9.56,9.65,9.28,9.31,677300,9.16186487934636,9.24811674536531,8.89352574062074,8.92227636262706,706732.535926894,0.0,1.0
2006-08-15,9.92,10.0,9.59,9.7,849500,9.50687234342217,9.58354066877235,9.19061550135268,9.29603444870918,886415.605005014,0.0,1.0
2006-08-16,10.0,10.05,9.95,10.0,1477000,9.58354066877235,9.63145837211621,9.53562296542848,9.58354066877235,1541184.04778388,0.0,1.0
2006-08-17,9.92,10.05,9.83,9.93,831100,9.50687234342217,9.63145837211621,9.42062047740322,9.51645588409094,867216.020388072,0.0,1.0
2006-08-18,9.94,9.97,9.65,9.97,435800,9.52603942475971,9.55479004676603,9.24811674536531,9.55479004676603,454737.98782953,0.0,1.0
2006-08-21,9.65,9.86,9.62,9.86,544900,9.24811674536531,9.44937109940953,9.219366123359,9.44937109940953,568579.003139768,0.0,1.0
2006-08-22,9.68,9.86,9.58,9.6,591900,9.27686736737163,9.44937109940953,9.18103196068391,9.20019904202145,617621.420367826,0.0,1.0
2006-08-23,9.79,10.06,9.63,10.06,1156300,9.38228631472813,9.64104191278498,9.22894966402777,9.64104191278498,1206547.80937881,0.0,1.0
2006-08-24,9.82,9.93,9.64,9.85,640100,9.41103693673444,9.51645588409094,9.23853320469654,9.43978755874076,667915.984418729,0.0,1.0
2006-08-25,9.77,9.89,9.64,9.77,590800,9.36311923339058,9.47812172141585,9.23853320469654,9.36311923339058,616473.619113552,0.0,1.0
2006-08-28,10.01,10.01,9.72,9.82,2287000,9.59312420944112,9.59312420944112,9.31520153004672,9.41103693673444,2386383.15320361,0.0,1.0
2006-08-29,10.01,10.02,9.86,10.0,2077900,9.59312420944112,9.60270775010989,9.44937109940953,9.58354066877235,2168196.56932304,0.0,1.0
2006-08-30,10.69,10.75,9.95,10.05,1913000,10.2448049749176,10.3023062189303,9.53562296542848,9.63145837211621,1996130.72675056,0.0,1.0
2006-08-31,10.85,10.92,10.73,10.81,1389800,10.398141625618,10.4652264102994,10.2831391375927,10.3598074629429,1450194.71199055,0.0,1.0
2006-09-01,10.91,10.98,10.78,10.88,1160500,10.4556428696306,10.522727654312,10.3310568409366,10.4268922476243,1210930.32325877,0.0,1.0
2006-09-05,10.95,11.0,10.7,10.94,884500,10.4939770323057,10.5418947356496,10.2543885155864,10.4843934916369,922936.554004634,0.0,1.0
2006-09-06,10.67,10.92,10.56,10.91,1425800,10.2256378935801,10.4652264102994,10.1202189462236,10.4556428696306,1487759.11667587,0.0,1.0
2006-09-07,10.77,10.95,10.47,10.56,861600,10.3214733002678,10.4939770323057,10.0339670802046,10.1202189462236,899041.418802027,0.0,1.0
2006-09-08,10.82,10.927,10.7,10.82,605000,10.3693910036117,10.4719348887675,10.2543885155864,10.3693910036117,631290.689850539,0.0,1.0
2006-09-11,10.77,10.9,10.57,10.7,992400,10.3214733002678,10.4460593289619,10.1298024868924,10.2543885155864,1035525.42249203,0.0,1.0
2006-09-12,11.07,11.12,10.79,10.8,1302700,10.608979520331,10.6568972236748,10.3406403816054,10.3502239222741,1359309.72176578,0.0,1.0
2006-09-13,11.03,11.07,10.76,11.0,1059800,10.5706453576559,10.608979520331,10.311889759599,10.5418947356496,1105854.33570843,0.0,1.0
2006-09-14,11.0,11.08,10.85,10.95,864500,10.5418947356496,10.6185630609998,10.398141625618,10.4939770323057,902067.440290564,0.0,1.0
2006-09-15,10.96,11.17,10.71,11.17,1763400,10.5035605729745,10.7048149270187,10.2639720562552,10.7048149270187,1840029.75616932,0.0,1.0
2006-09-18,10.86,10.98,10.76,10.88,926100,10.4077251662868,10.522727654312,10.311889759599,10.4268922476243,966344.31052989,0.0,1.0
2006-09-19,10.7,10.89,10.46,10.83,981100,10.2543885155864,10.4364757882931,10.0243835395359,10.3789745442805,1023734.37324358,0.0,1.0
2006-09-20,11.0,11.01,10.74,10.75,897300,10.5418947356496,10.5514782763184,10.2927226782615,10.3023062189303,936292.786781634,0.0,1.0
2006-09-21,10.62,11.05,10.52,11.0,748800,10.1777201902362,10.5898124389934,10.0818847835485,10.5418947356496,781339.617454687,0.0,1.0
2006-09-22,10.42,10.6,10.25,10.55,1114900,9.98604937686079,10.1585531088987,9.82312918549166,10.1106354055548,1163348.74399069,0.0,1.0
2006-09-25,10.66,10.69,10.33,10.42,1006800,10.2160543529113,10.2448049749176,9.89979751084183,9.98604937686079,1050551.18436616,0.0,1.0
2006-09-26,10.89,10.96,10.51,10.7,1474200,10.4364757882931,10.5035605729745,10.0723012428797,10.2543885155864,1538262.37186391,0.0,1.0
2006-09-27,10.91,11.0,10.72,10.85,564200,10.4556428696306,10.5418947356496,10.273555596924,10.398141625618,588717.697873844,0.0,1.0
2006-09-28,10.97,11.01,10.55,10.95,1101700,10.5131441136433,10.5514782763184,10.1106354055548,10.4939770323057,1149575.1289394,0.0,1.0
2006-09-29,10.91,11.07,10.87,11.0,879300,10.4556428696306,10.608979520331,10.4173087069555,10.5418947356496,917510.584438978,0.0,1.0
2006-10-02,10.85,11.03,10.78,10.84,983700,10.398141625618,10.5706453576559,10.3310568409366,10.3885580849492,1026447.35802641,0.0,1.0
2006-10-03,10.63,10.8,10.36,10.76,1355200,10.187303730905,10.3502239222741,9.92854813284815,10.311889759599,1414091.14526521,0.0,1.0
2006-10-04,10.9,10.91,10.49,10.55,1156400,10.4460593289619,10.4556428696306,10.0531341615422,10.1106354055548,1206652.15494737,0.0,1.0
2006-10-05,10.75,10.96,10.68,10.86,895800,10.3023062189303,10.5035605729745,10.2352214342489,10.4077251662868,934727.603253078,0.0,1.0
2006-10-06,10.9,11.1,10.66,10.67,940000,10.4460593289619,10.6377301423373,10.2160543529113,10.2256378935801,980848.344561166,0.0,1.0
2006-10-09,11.13,11.2,10.88,10.92,882700,10.6664807643436,10.733565549025,10.4268922476243,10.4652264102994,921058.333770368,0.0,1.0
2006-10-10,10.99,11.13,10.79,11.11,669300,10.5323111949808,10.6664807643436,10.3406403816054,10.6473136830061,698384.890441267,0.0,1.0
2006-10-11,11.53,11.72,10.89,10.99,2351800,11.0498223910945,11.2319096638012,10.4364757882931,10.5323111949808,2453999.08163719,0.0,1.0
2006-10-12,11.59,11.66,11.3,11.64,1166800,11.1073236351072,11.1744084197886,10.8294009557128,11.155241338451,1217504.09407869,0.0,1.0
2006-10-13,11.79,11.85,11.39,11.475,1789700,11.2989944484826,11.3564956924952,10.9156528217317,10.9971129174163,1867472.64070332,0.0,1.0
2006-10-16,11.92,11.99,11.81,11.81,2246700,11.4235804771766,11.490665261858,11.3181615298201,11.3181615298201,2344331.88906977,0.0,1.0
2006-10-17,11.65,11.88,11.5722,11.88,1295900,11.1648248791198,11.3852463145015,11.0902649327167,11.3852463145015,1352214.223103,0.0,1.0
2006-10-18,11.26,11.87,11.22,11.74,1295000,10.7910667930377,11.3756627738328,10.7527326303626,11.2510767451387,1351275.11298586,0.0,1.0
2006-10-19,11.27,11.38,11.17,11.26,1035000,10.8006503337064,10.9060692810629,10.7048149270187,10.7910667930377,1079976.63470299,0.0,1.0
2006-10-20,11.03,11.3782,11.0,11.32,890200,10.5706453576559,10.9043442437426,10.5418947356496,10.8485680370503,928884.251413141,0.0,1.0
2006-10-23,11.14,11.37,10.81,11.02,737200,10.6760643050124,10.8964857403942,10.3598074629429,10.5610618169871,769235.531500525,0.0,1.0
2006-10-24,10.98,11.23,10.92,11.13,501900,10.522727654312,10.7623161710313,10.4652264102994,10.6664807643436,523710.408654524,0.0,1.0
2006-10-25,11.24,11.31,10.95,10.95,875300,10.7718997117001,10.8389844963815,10.4939770323057,10.4939770323057,913336.761696163,0.0,1.0
2006-10-26,11.37,11.39,11.1,11.27,717500,10.8964857403942,10.9156528217317,10.6377301423373,10.8006503337064,748679.454492166,0.0,1.0
2006-10-27,10.99,11.36,10.96,11.3,864500,10.5323111949808,10.8869021997254,10.5035605729745,10.8294009557128,902067.440290566,0.0,1.0
2006-10-30,11.21,11.28,10.87,10.97,947700,10.7431490896938,10.8102338743752,10.4173087069555,10.5131441136433,988882.953341086,0.0,1.0
2006-10-31,11.21,11.34,11.0,11.27,835800,10.7431490896938,10.8677351183878,10.5418947356496,10.8006503337064,872120.262110878,0.0,1.0
2006-11-01,10.79,11.3,10.77,11.23,1113900,10.3406403816054,10.8294009557128,10.3214733002678,10.7623161710313,1162305.28830498,0.0,1.0
2006-11-02,9.63,9.76,8.65,9.19,7013600,9.22894966402777,9.35353569272181,8.28976267848808,8.80727387460179,7318380.79724917,0.0,1.0
2006-11-03,9.57,9.63,9.34,9.61,1748400,9.17144842001514,9.22894966402777,8.95102698463337,9.20978258269022,1824377.92088377,0.0,1.0
2006-11-06,9.86,9.9,9.72,9.82,2525600,9.44937109940953,9.48770526208462,9.31520153004672,9.41103693673444,2635351.67981244,0.0,1.0
2006-11-07,9.97,10.06,9.82,9.87,1469200,9.55479004676603,9.64104191278498,9.41103693673444,9.45895464007831,1533045.09343539,0.0,1.0
2006-11-08,9.87,9.96,9.71,9.89,2274900,9.45895464007831,9.54520650609726,9.30561798937795,9.47812172141585,2373757.3394066,0.0,1.0
2006-11-09,9.81,10.04,9.77,9.87,2476400,9.40145339606567,9.62187483144744,9.36311923339058,9.45895464007831,2584013.66007583,0.0,1.0
2006-11-10,9.87,9.94,9.77,9.79,1602100,9.45895464007831,9.52603942475971,9.36311923339058,9.38228631472813,1671720.35406537,0.0,1.0
2006-11-13,9.99,10.0,9.75,9.84,2090700,9.57395712810357,9.58354066877235,9.34395215205304,9.43020401807199,2181552.80210004,0.0,1.0
2006-11-14,10.43,10.44,9.89,9.9,1417100,9.99563291752956,10.0052164581983,9.47812172141585,9.48770526208462,1478681.05221025,0.0,1.0
2006-11-15,10.57,10.65,10.34,10.34,2296200,10.1298024868924,10.2064708122426,9.90938105151061,9.90938105151061,2395982.94551208,0.0,1.0
2006-11-16,10.52,10.64,10.37,10.64,908000,10.0818847835485,10.1968872715738,9.93813167351692,10.1968872715738,947457.762618662,0.0,1.0
2006-11-17,10.56,10.58,10.43,10.52,547700,10.1202189462236,10.1393860275611,9.99563291752956,10.0818847835485,571500.679059737,0.0,1.0
2006-11-20,10.84,10.86,10.51,10.53,1261000,10.3885580849492,10.4077251662868,10.0723012428797,10.0914683242173,1315797.61967196,0.0,1.0
2006-11-21,10.8,10.85,10.71,10.85,960400,10.3502239222741,10.398141625618,10.2639720562552,10.398141625618,1002134.84054952,0.0,1.0
2006-11-22,10.82,10.84,10.67,10.8,824100,10.3693910036117,10.3885580849492,10.2256378935801,10.3502239222741,859911.830588147,0.0,1.0
2006-11-24,10.81,10.87,10.66,10.72,193900,10.3598074629429,10.4173087069555,10.2160543529113,10.273555596924,202326.057457884,0.0,1.0
2006-11-27,10.68,10.86,10.61,10.72,1553000,10.2352214342489,10.4077251662868,10.1681366495675,10.273555596924,1620486.67989733,0.0,1.0
2006-11-28,10.67,10.78,10.54,10.63,1015100,10.2256378935801,10.3310568409366,10.1010518648861,10.187303730905,1059211.86655749,0.0,1.0
2006-11-29,10.56,10.85,10.43,10.73,750200,10.1202189462236,10.398141625618,9.99563291752956,10.2831391375927,782800.455414669,0.0,1.0
2006-11-30,10.65,10.8,10.46,10.545,1315600,10.2064708122426,10.3502239222741,10.0243835395359,10.1058436352204,1372770.30011135,0.0,1.0
2006-12-01,10.42,10.74,10.22,10.63,1199300,9.98604937686079,10.2927226782615,9.79437856348534,10.187303730905,1251416.40386405,0.0,1.0
2006-12-04,10.58,10.68,10.32,10.47,1313200,10.1393860275611,10.2352214342489,9.89021397017306,10.0339670802046,1370266.00646567,0.0,1.0
2006-12-05,10.79,10.85,10.6401,10.66,2196600,10.3406403816054,10.398141625618,10.1969831069805,10.2160543529113,2292054.75921602,0.0,1.0
2006-12-06,10.82,10.91,10.6,10.74,653700,10.3693910036117,10.4556428696306,10.1585531088987,10.2927226782615,682106.981744293,0.0,1.0
2006-12-07,10.57,10.91,10.57,10.85,1331500,10.1298024868924,10.4556428696306,10.1298024868924,10.398141625618,1389361.24551404,0.0,1.0
2006-12-08,10.69,10.71,10.48,10.56,535400,10.2448049749176,10.2639720562552,10.0435506208734,10.1202189462236,558666.174125587,0.0,1.0
2006-12-11,10.78,10.87,10.65,10.66,909100,10.3310568409366,10.4173087069555,10.2064708122426,10.2160543529113,948605.563872934,0.0,1.0
2006-12-12,10.81,10.94,10.73,10.81,1275700,10.3598074629429,10.4843934916369,10.2831391375927,10.3598074629429,1331136.41825179,0.0,1.0
2006-12-13,10.79,10.9,10.74,10.9,1192300,10.3406403816054,10.4460593289619,10.2927226782615,10.4460593289619,1244112.21406413,0.0,1.0
2006-12-14,10.93,10.95,10.76,10.76,1125100,10.4748099509682,10.4939770323057,10.311889759599,10.311889759599,1173991.99198486,0.0,1.0
2006-12-15,11.0,11.11,10.91,10.94,1675300,10.5418947356496,10.6473136830061,10.4556428696306,10.4843934916369,1748101.31025886,0.0,1.0
2006-12-18,10.99,11.17,10.91,11.0,1714000,10.5323111949808,10.7048149270187,10.4556428696306,10.5418947356496,1788483.04529558,0.0,1.0
2006-12-19,10.75,10.89,10.65,10.87,937200,10.3023062189303,10.4364757882931,10.2064708122426,10.4173087069555,977926.668641198,0.0,1.0
2006-12-20,10.89,11.0,10.75,10.8,765300,10.4364757882931,10.5418947356496,10.3023062189303,10.3502239222741,798556.63626879,0.0,1.0
2006-12-21,10.86,11.0,10.75,10.9,1099900,10.4077251662868,10.5418947356496,10.3023062189303,10.4460593289619,1147696.90870514,0.0,1.0
2006-12-22,10.83,10.88,10.66,10.88,479200,10.3789745442805,10.4268922476243,10.2160543529113,10.4268922476243,500023.964589053,0.0,1.0
2006-12-26,10.97,11.01,10.63,10.86,538400,10.5131441136433,10.5514782763184,10.187303730905,10.4077251662868,561796.541182694,0.0,1.0
2006-12-27,11.02,11.09,10.96,10.97,705200,10.5610618169871,10.6281466016685,10.5035605729745,10.5131441136433,735844.94955802,0.0,1.0
2006-12-28,10.93,11.07,10.88,10.99,756500,10.4748099509682,10.608979520331,10.4268922476243,10.5323111949808,789374.226234599,0.0,1.0
2006-12-29,10.82,11.0,10.79,10.93,641000,10.3693910036117,10.5418947356496,10.3406403816054,10.4748099509682,668855.09453586,0.0,1.0
2007-01-03,10.78,11.0,10.64,10.9,1224200,10.3310568409366,10.5418947356496,10.1968872715738,10.4460593289619,1277398.45043807,0.0,1.0
2007-01-04,10.92,10.97,10.51,10.77,969600,10.4652264102994,10.5131441136433,10.0723012428797,10.3214733002678,1011734.63285799,0.0,1.0
2007-01-05,10.74,10.92,10.52,10.83,794200,10.2927226782615,10.4652264102994,10.0818847835485,10.3789745442805,828712.505585618,0.0,1.0
2007-01-08,10.79,10.87,10.55,10.72,623400,10.3406403816054,10.4173087069555,10.1106354055548,10.273555596924,650490.27446748,0.0,1.0
2007-01-09,10.84,10.95,10.6,10.79,904800,10.3885580849492,10.4939770323057,10.1585531088987,10.3406403816054,944118.704424413,0.0,1.0
2007-01-10,10.95,10.97,10.64,10.75,658200,10.4939770323057,10.5131441136433,10.1968872715738,10.3023062189303,686802.53232996,0.0,1.0
2007-01-11,11.05,11.09,10.84,10.98,1576300,10.5898124389934,10.6281466016685,10.3885580849492,10.522727654312,1644799.19737423,0.0,1.0
2007-01-12,11.03,11.09,10.92,11.05,1034100,10.5706453576559,10.6281466016685,10.4652264102994,10.5898124389934,1079037.52458586,0.0,1.0
2007-01-16,10.82,11.08,10.76,11.05,1519000,10.3693910036117,10.6185630609998,10.311889759599,10.5898124389934,1585009.18658342,0.0,1.0
2007-01-17,10.87,11.04,10.72,10.76,1237000,10.4173087069555,10.5802288983247,10.273555596924,10.311889759599,1290754.68321508,0.0,1.0
2007-01-18,10.32,10.86,10.21,10.86,1593600,9.89021397017306,10.4077251662868,9.78479502281657,10.4077251662868,1662850.98073689,0.0,1.0
2007-01-19,10.6,10.67,10.25,10.26,1203800,10.1585531088987,10.2256378935801,9.82312918549166,9.83271272616043,1256111.95444972,0.0,1.0
2007-01-22,10.39,10.59,10.22,10.59,1390800,9.95729875485447,10.1489695682299,9.79437856348534,10.1489695682299,1451238.16767625,0.0,1.0
2007-01-23,10.64,10.69,10.26,10.35,1209100,10.1968872715738,10.2448049749176,9.83271272616043,9.91896459217938,1261642.26958394,0.0,1.0
2007-01-24,10.8,10.89,10.6,10.68,1046800,10.3502239222741,10.4364757882931,10.1585531088987,10.2352214342489,1092289.41179429,0.0,1.0
2007-01-25,10.57,10.85,10.5,10.81,708300,10.1298024868924,10.398141625618,10.062717702211,10.3598074629429,739079.662183696,0.0,1.0
2007-01-26,10.77,10.86,10.45,10.58,1009000,10.3214733002678,10.4077251662868,10.0147999988671,10.1393860275611,1052846.7868747,0.0,1.0
2007-01-29,10.58,10.78,10.53,10.76,973500,10.1393860275611,10.3310568409366,10.0914683242173,10.311889759599,1015804.11003224,0.0,1.0
2007-01-30,10.53,10.63,10.38,10.58,1840100,10.0914683242173,10.187303730905,9.9477152141857,10.1393860275611,1920062.80726277,0.0,1.0
2007-01-31,10.73,10.78,10.42,10.49,1298800,10.2831391375927,10.3310568409366,9.98604937686079,10.0531341615422,1355240.24459154,0.0,1.0
2007-02-01,10.73,10.89,10.63,10.76,963900,10.2831391375927,10.4364757882931,10.187303730905,10.311889759599,1005786.93544948,0.0,1.0
2007-02-02,10.84,10.93,10.71,10.77,620200,10.3885580849492,10.4748099509682,10.2639720562552,10.3214733002678,647151.216273233,0.0,1.0
2007-02-05,10.81,10.92,10.71,10.81,936600,10.3598074629429,10.4652264102994,10.2639720562552,10.3598074629429,977300.595229779,0.0,1.0
2007-02-06,10.79,10.91,10.64,10.86,863300,10.3406403816054,10.4556428696306,10.1968872715738,10.4077251662868,900815.293467717,0.0,1.0
2007-02-07,10.88,10.92,10.76,10.82,1671800,10.4268922476243,10.4652264102994,10.311889759599,10.3693910036117,1744449.2153589,0.0,1.0
2007-02-08,10.9,10.91,10.75,10.82,1308000,10.4460593289619,10.4556428696306,10.3023062189303,10.3693910036117,1364840.0369,0.0,1.0
2007-02-09,10.69,10.92,10.59,10.92,932000,10.2448049749176,10.4652264102994,10.1489695682299,10.4652264102994,972500.699075546,0.0,1.0
2007-02-12,10.75,10.81,10.6399,10.8,1395600,10.3023062189303,10.3598074629429,10.1967914361671,10.3502239222741,1456246.75496762,0.0,1.0
2007-02-13,10.8,11.07,10.72,10.85,2136200,10.3502239222741,10.608979520331,10.273555596924,10.398141625618,2229030.03579955,0.0,1.0
2007-02-14,10.97,11.06,10.66,10.725,2065200,10.5131441136433,10.5993959796622,10.2160543529113,10.2783473672583,2154944.6821146,0.0,1.0
2007-02-15,11.07,11.1,10.93,10.98,2897800,10.608979520331,10.6377301423373,10.4748099509682,10.522727654312,3023725.88603123,0.0,1.0
2007-02-16,11.43,11.48,11.16,11.21,2404200,10.9539869844068,11.0019046877507,10.6952313863499,10.7431490896938,2508676.15956804,0.0,1.0
2007-02-20,11.55,11.61,11.3,11.45,1938600,11.0689894724321,11.1264907164447,10.8294009557128,10.9731540657443,2022843.19230455,0.0,1.0
2007-02-21,11.73,11.77,11.47,11.55,2059000,11.24149320447,11.2798273671451,10.9923211470819,11.0689894724321,2148475.25686324,0.0,1.0
2007-02-22,11.98,11.98,11.76,11.8,1676000,11.4810817211893,11.4810817211893,11.2702438264763,11.3085779891514,1748831.72923885,0.0,1.0
2007-02-23,11.75,11.96,11.7,11.91,2010100,11.2606602858075,11.4619146398517,11.2127425824636,11.4139969365079,2097450.27383235,0.0,1.0
2007-02-26,11.67,11.83,11.55,11.75,1448400,11.1839919604573,11.3373286111577,11.0689894724321,11.2606602858075,1511341.21517277,0.0,1.0
2007-02-27,11.24,11.53,11.15,11.5,1855300,10.7718997117001,11.0498223910945,10.6856478456812,11.0210717690882,1935923.33368547,0.0,1.0
2007-02-28,11.14,11.36,11.0,11.21,1366600,10.6760643050124,10.8869021997254,10.5418947356496,10.7431490896938,1425986.54008223,0.0,1.0
2007-03-01,11.06,11.2,10.7,10.91,1573100,10.5993959796622,10.733565549025,10.2543885155864,10.4556428696306,1641460.13917998,0.0,1.0
2007-03-02,10.63,10.94,10.38,10.84,2163000,10.187303730905,10.4843934916369,9.9477152141857,10.3885580849492,2256994.64817639,0.0,1.0
2007-03-05,10.34,10.65,10.31,10.5,1790600,9.90938105151061,10.2064708122426,9.88063042950429,10.062717702211,1868411.75082046,0.0,1.0
2007-03-06,10.63,10.72,10.44,10.45,1127900,10.187303730905,10.273555596924,10.0052164581983,10.0147999988671,1176913.66790483,0.0,1.0
2007-03-07,10.61,10.72,10.45,10.6,1038400,10.1681366495675,10.273555596924,10.0147999988671,10.1585531088987,1083524.38403438,0.0,1.0
2007-03-08,10.87,10.97,10.65,10.74,1904800,10.4173087069555,10.5131441136433,10.2064708122426,10.2927226782615,1987574.39012779,0.0,1.0
2007-03-09,10.81,11.1,10.74,11.0,1066600,10.3598074629429,10.6377301423373,10.2927226782615,10.5418947356496,1112949.83437122,0.0,1.0
2007-03-12,10.88,10.93,10.79,10.89,809400,10.4268922476243,10.4748099509682,10.3406403816054,10.4364757882931,844573.03200831,0.0,1.0
2007-03-13,10.6,10.96,10.59,10.86,1194800,10.1585531088987,10.5035605729745,10.1489695682299,10.4077251662868,1246720.85327839,0.0,1.0
2007-03-14,10.61,10.68,10.42,10.59,916400,10.1681366495675,10.2352214342489,9.98604937686079,10.1489695682299,956222.790378566,0.0,1.0
2007-03-15,10.63,10.67,10.53,10.63,661500,10.187303730905,10.2256378935801,10.0914683242173,10.187303730905,690245.936092781,0.0,1.0
2007-03-16,10.63,10.74,10.52,10.56,1381100,10.187303730905,10.2927226782615,10.0818847835485,10.1202189462236,1441116.64752493,0.0,1.0
2007-03-19,10.67,10.8,10.61,10.69,816300,10.2256378935801,10.3502239222741,10.1681366495675,10.2448049749176,851772.876239662,0.0,1.0
2007-03-20,10.68,10.71,10.5,10.66,816400,10.2352214342489,10.2639720562552,10.062717702211,10.2160543529113,851877.22180823,0.0,1.0
2007-03-21,10.99,11.01,10.64,10.7,1089300,10.5323111949808,10.5514782763184,10.1968872715738,10.2543885155864,1136636.27843668,0.0,1.0
2007-03-22,10.92,11.08,10.86,11.02,941500,10.4652264102994,10.6185630609998,10.4077251662868,10.5610618169871,982413.528089725,0.0,1.0
2007-03-23,10.93,10.98,10.85,10.92,631300,10.4748099509682,10.522727654312,10.398141625618,10.4652264102994,658733.574384537,0.0,1.0
2007-03-26,10.85,10.97,10.72,10.92,1032700,10.398141625618,10.5131441136433,10.273555596924,10.4652264102994,1077576.68662587,0.0,1.0
2007-03-27,10.7,10.87,10.69,10.84,1257700,10.2543885155864,10.4173087069555,10.2448049749176,10.3885580849492,1312354.21590913,0.0,1.0
2007-03-28,10.7,10.79,10.62,10.66,1000300,10.2543885155864,10.3406403816054,10.1777201902362,10.2160543529113,1043768.72240908,0.0,1.0
2007-03-29,10.54,10.79,10.45,10.79,905000,10.1010518648861,10.3406403816054,10.0147999988671,10.3406403816054,944327.395561547,0.0,1.0
2007-03-30,10.7,10.73,10.52,10.57,1100300,10.2543885155864,10.2831391375927,10.0818847835485,10.1298024868924,1148114.29097942,0.0,1.0
2007-04-02,10.73,10.75,10.6,10.71,1175600,10.2831391375927,10.3023062189303,10.1585531088987,10.2639720562552,1226686.50411289,0.0,1.0
2007-04-03,10.97,11.03,10.7,10.75,1132800,10.5131441136433,10.5706453576559,10.2543885155864,10.3023062189303,1182026.60076478,0.0,1.0
2007-04-04,10.99,11.11,10.89,10.91,1074000,10.5323111949808,10.6473136830061,10.4364757882931,10.4556428696306,1120671.40644542,0.0,1.0
2007-04-05,11.13,11.13,10.92,11.0,661900,10.6664807643436,10.6664807643436,10.4652264102994,10.5418947356496,690663.318367063,0.0,1.0
2007-04-09,11.08,11.24,11.0,11.15,990100,10.6185630609998,10.7718997117001,10.5418947356496,10.6856478456812,1033125.4744149,0.0,1.0
2007-04-10,11.17,11.19,11.0,11.05,660300,10.7048149270187,10.7239820083563,10.5418947356496,10.5898124389934,688993.789269937,0.0,1.0
2007-04-11,11.18,11.29,11.07,11.19,679300,10.7143984676875,10.819817415044,10.608979520331,10.7239820083563,708819.447298299,0.0,1.0
2007-04-12,11.24,11.27,11.13,11.2,1329800,10.7718997117001,10.8006503337064,10.6664807643436,10.733565549025,1387587.37084835,0.0,1.0
2007-04-13,11.3,11.3,11.1,11.25,1728000,10.8294009557128,10.8294009557128,10.6377301423373,10.7814832523689,1803091.42489542,0.0,1.0
2007-04-16,11.63,11.64,11.29,11.3,990900,11.1456577977822,11.155241338451,10.819817415044,10.8294009557128,1033960.23896347,0.0,1.0
2007-04-17,11.71,11.73,11.54,11.62,1271900,11.2223261231324,11.24149320447,11.0594059317633,11.1360742571135,1327171.28664612,0.0,1.0
2007-04-18,11.66,11.73,11.57,11.64,804100,11.1744084197886,11.24149320447,11.0881565537696,11.155241338451,839042.716874078,0.0,1.0
2007-04-19,11.75,11.8,11.51,11.59,831800,11.2606602858075,11.3085779891514,11.030655309757,11.1073236351072,867946.439368065,0.0,1.0
2007-04-20,11.84,11.87,11.72,11.82,994000,11.3469121518265,11.3756627738328,11.2319096638012,11.3277450704889,1037194.95158915,0.0,1.0
2007-04-23,11.76,11.88,11.72,11.81,1023000,11.2702438264763,11.3852463145015,11.2319096638012,11.3181615298201,1067455.16647455,0.0,1.0
2007-04-24,11.95,11.98,11.76,11.82,1272400,11.452331099183,11.4810817211893,11.2702438264763,11.3277450704889,1327693.01448897,0.0,1.0
2007-04-25,11.9399,12.0,11.86,11.9,1570900,11.4426517231075,11.5002488025268,11.366079233164,11.4044133958391,1639164.53667143,0.0,1.0
2007-04-26,11.98,12.01,11.77,11.91,1074900,11.4810817211893,11.5098323431956,11.2798273671451,11.4139969365079,1121610.51656255,0.0,1.0
2007-04-27,11.84,11.97,11.77,11.9,1034500,11.3469121518265,11.4714981805205,11.2798273671451,11.4044133958391,1079454.90686013,0.0,1.0
2007-04-30,11.72,11.98,11.7,11.9,1190800,11.2319096638012,11.4810817211893,11.2127425824636,11.4044133958391,1242547.03053557,0.0,1.0
2007-05-01,11.83,11.83,11.48,11.71,1167700,11.3373286111577,11.3373286111577,11.0019046877507,11.2223261231324,1218443.20419583,0.0,1.0
2007-05-02,11.91,12.05,11.704,11.85,1161200,11.4139969365079,11.5481665058707,11.2165759987312,11.3564956924952,1211660.74223875,0.0,1.0
2007-05-03,11.93,11.94,11.78,11.88,873800,11.4331640178454,11.4427475585142,11.2894109078138,11.3852463145015,911771.578167607,0.0,1.0
2007-05-04,11.9,11.9,11.46,11.66,2051800,11.4044133958391,11.4044133958391,10.9827376064131,11.1744084197886,2140962.37592618,0.0,1.0
2007-05-07,10.81,11.25,10.55,10.96,3660600,10.3598074629429,10.7814832523689,10.1106354055548,10.5035605729745,3819673.88308577,0.0,1.0
2007-05-08,10.37,10.6,10.35,10.51,2758300,9.93813167351692,10.1585531088987,9.91896459217938,10.0723012428797,2878163.81787561,0.0,1.0
2007-05-09,10.33,10.35,10.11,10.32,3072500,9.89979751084183,9.91896459217938,9.68895961612884,9.89021397017306,3206017.59432361,0.0,1.0
2007-05-10,11.4,11.72,11.34,11.4,5773600,10.9252363624005,11.2319096638012,10.8677351183878,10.9252363624005,6024495.74697697,0.0,1.0
2007-05-11,11.62,11.67,11.36,11.45,2396600,11.1360742571135,11.1839919604573,10.8869021997254,10.9731540657443,2500745.89635669,0.0,1.0
2007-05-14,11.67,11.82,11.58,11.59,2368400,11.1839919604573,11.3277450704889,11.0977400944384,11.1073236351072,2471320.44601987,0.0,1.0
2007-05-15,11.63,11.7,11.49,11.65,1977500,11.1456577977822,11.2127425824636,11.0114882284194,11.1648248791198,2063433.61847843,0.0,1.0
2007-05-16,11.53,11.64,11.44,11.64,2769300,11.0498223910945,11.155241338451,10.9635705250756,11.155241338451,2889641.83041835,0.0,1.0
2007-05-17,11.54,11.62,11.4,11.51,1578100,11.0594059317633,11.1360742571135,10.9252363624005,11.030655309757,1646677.41760849,0.0,1.0
2007-05-18,11.56,11.67,11.4,11.56,1197900,11.0785730131008,11.1839919604573,10.9252363624005,11.0785730131008,1249955.56590407,0.0,1.0
2007-05-21,11.6,11.76,11.5,11.53,1161000,11.1169071757759,11.2702438264763,11.0210717690882,11.0498223910945,1211452.05110162,0.0,1.0
2007-05-22,11.53,11.63,11.44,11.57,1520700,11.0498223910945,11.1456577977822,10.9635705250756,11.0881565537696,1586783.06124912,0.0,1.0
2007-05-23,11.41,11.515,11.24,11.5,4998900,10.9348199030692,11.0354470800914,10.7718997117001,11.0210717690882,5216130.62726261,0.0,1.0
2007-05-24,11.3,11.48,11.27,11.38,1751700,10.8294009557128,11.0019046877507,10.8006503337064,10.9060692810629,1827821.32464659,0.0,1.0
2007-05-25,11.36,11.43,11.27,11.32,619000,10.8869021997254,10.9539869844068,10.8006503337064,10.8485680370503,645899.069450386,0.0,1.0
2007-05-29,11.49,11.5,11.14,11.38,4573800,11.0114882284194,11.0210717690882,10.6760643050124,10.9060692810629,4772557.61527009,0.0,1.0
2007-05-30,11.45,11.5,11.35,11.5,1409600,10.9731540657443,11.0210717690882,10.8773186590566,11.0210717690882,1470855.13456748,0.0,1.0
2007-05-31,11.5099,11.61,11.41,11.43,1593000,11.0305594743503,11.1264907164447,10.9348199030692,10.9539869844068,1662224.90732547,0.0,1.0
2007-06-01,11.5,11.65,11.47,11.57,1584000,11.0210717690882,11.1648248791198,10.9923211470819,11.0881565537696,1652833.80615414,0.0,1.0
2007-06-04,11.5,11.67,11.45,11.51,1766300,11.0210717690882,11.1839919604573,10.9731540657443,11.030655309757,1843055.77765787,0.0,1.0
2007-06-05,11.4225,11.565,11.4,11.48,2984900,10.9467993289052,11.0833647834352,10.9252363624005,11.0019046877507,3114610.876256,0.0,1.0
2007-06-06,11.4,11.44,11.34,11.42,2146500,10.9252363624005,10.9635705250756,10.8677351183878,10.944403443738,2239777.62936228,0.0,1.0
2007-06-07,11.42,11.49,11.31,11.36,6796400,10.944403443738,11.0114882284194,10.8389844963815,10.8869021997254,7091742.22231441,0.0,1.0
2007-06-08,11.75,11.77,11.37,11.37,7395900,11.2606602858075,11.2798273671451,10.8964857403942,10.8964857403942,7717293.90589357,0.0,1.0
2007-06-11,11.85,11.98,11.68,11.76,2134800,11.3564956924952,11.4810817211893,11.1935755011261,11.2702438264763,2227569.19783956,0.0,1.0
2007-06-12,11.79,11.91,11.71,11.91,2338100,11.2989944484826,11.4139969365079,11.2223261231324,11.4139969365079,2439703.73874305,0.0,1.0
2007-06-13,11.94,12.0,11.79,11.825,1664300,11.4427475585142,11.5002488025268,11.2989944484826,11.3325368408233,1736623.29771612,0.0,1.0
2007-06-14,11.91,12.0,11.87,11.91,1310000,11.4139969365079,11.5002488025268,11.3756627738328,11.4139969365079,1366926.94827141,0.0,1.0
2007-06-15,11.96,12.0,11.83,11.98,1889400,11.4619146398517,11.5002488025268,11.3373286111577,11.4810817211893,1971505.17256796,0.0,1.0
2007-06-18,11.93,11.98,11.82,11.96,1088200,11.4331640178454,11.4810817211893,11.3277450704889,11.4619146398517,1135488.47718241,0.0,1.0
2007-06-19,11.89,11.94,11.74,11.89,833200,11.3948298551703,11.4427475585142,11.2510767451387,11.3948298551703,869407.277328051,0.0,1.0
2007-06-20,11.78,11.97,11.77,11.9,933200,11.2894109078138,11.4714981805205,11.2798273671451,11.4044133958391,973752.845898389,0.0,1.0
2007-06-21,11.99,11.99,11.69,11.765,978200,11.490665261858,11.490665261858,11.2031590417949,11.2750355968107,1020708.35175504,0.0,1.0
2007-06-22,11.87,12.0,11.67,11.95,2971700,11.3756627738328,11.5002488025268,11.1839919604573,11.452331099183,3100837.2612047,0.0,1.0
2007-06-25,11.82,11.93,11.69,11.8,1313800,11.3277450704889,11.4331640178454,11.2031590417949,11.3085779891514,1370892.07987709,0.0,1.0
2007-06-26,11.76,11.91,11.62,11.88,1054400,11.2702438264763,11.4139969365079,11.1360742571135,11.3852463145015,1100219.67500563,0.0,1.0
2007-06-27,11.85,11.89,11.64,11.67,1428700,11.3564956924952,11.3948298551703,11.155241338451,11.1839919604573,1490785.13816441,0.0,1.0
2007-06-28,12.01,12.09,11.69,11.85,1519100,11.5098323431956,11.5865006685458,11.2031590417949,11.3564956924952,1585113.53215199,0.0,1.0
2007-06-29,11.88,12.18,11.83,12.06,1236700,11.3852463145015,11.6727525345647,11.3373286111577,11.5577500465395,1290441.64650937,0.0,1.0
2007-07-02,11.81,12.0,11.68,11.91,1201400,11.3181615298201,11.5002488025268,11.1935755011261,11.4139969365079,1253607.66080404,0.0,1.0
2007-07-03,12.07,12.07,11.8,11.83,390200,11.5673335872082,11.5673335872082,11.3085779891514,11.3373286111577,407156.408561456,0.0,1.0
2007-07-05,11.75,12.06,11.61,12.06,1057200,11.2606602858075,11.5577500465395,11.1264907164447,11.5577500465395,1103141.35092561,0.0,1.0
2007-07-06,11.96,11.97,11.68,11.72,839900,11.4619146398517,11.4714981805205,11.1935755011261,11.2319096638012,876398.430422264,0.0,1.0
2007-07-09,11.86,11.96,11.85,11.92,1089900,11.366079233164,11.4619146398517,11.3564956924952,11.4235804771766,1137262.35184811,0.0,1.0
2007-07-10,11.68,11.93,11.66,11.8,2038600,11.1935755011261,11.4331640178454,11.1744084197886,11.3085779891514,2127188.76087489,0.0,1.0
2007-07-11,11.54,11.88,11.4,11.66,2265300,11.0594059317633,11.3852463145015,10.9252363624005,11.1744084197886,2363740.16482385,0.0,1.0
2007-07-12,12.12,12.16,11.56,11.58,1994600,11.6152512905521,11.6535854532272,11.0785730131008,11.0977400944384,2081276.71070394,0.0,1.0
2007-07-13,11.93,12.17,11.85,12.06,2083800,11.4331640178454,11.6631689938959,11.3564956924952,11.5577500465395,2174352.95786869,0.0,1.0
2007-07-16,11.6,12.0,11.49,12.0,2716100,11.1169071757759,11.5002488025268,11.0114882284194,11.5002488025268,2834129.98793893,0.0,1.0
2007-07-17,11.86,11.98,11.58,11.6,2285200,11.366079233164,11.4810817211893,11.0977400944384,11.1169071757759,2384504.93296935,0.0,1.0
2007-07-18,11.82,11.87,11.56,11.81,2103100,11.3277450704889,11.3756627738328,11.0785730131008,11.3181615298201,2194491.65260276,0.0,1.0
2007-07-19,11.94,11.99,11.71,11.82,1662200,11.4427475585142,11.490665261858,11.2223261231324,11.3277450704889,1734432.04077614,0.0,1.0
2007-07-20,11.63,11.92,11.52,11.91,1913500,11.1456577977822,11.4235804771766,11.0402388504257,11.4139969365079,1996652.45459341,0.0,1.0
2007-07-23,11.6,11.8,11.6,11.65,1260600,11.1169071757759,11.3085779891514,11.1169071757759,11.1648248791198,1315380.23739767,0.0,1.0
2007-07-24,11.3901,11.65,11.35,11.5,1865100,10.9157486571384,11.1648248791198,10.8773186590566,11.0210717690882,1946149.19940536,0.0,1.0
2007-07-25,11.47,11.53,11.24,11.46,2042100,10.9923211470819,11.0498223910945,10.7718997117001,10.9827376064131,2130840.85577485,0.0,1.0
2007-07-26,11.1,11.44,10.9,11.33,2118200,10.6377301423373,10.9635705250756,10.4460593289619,10.8581515777191,2210247.83345688,0.0,1.0
2007-07-27,10.8,11.1,10.76,11.04,2239000,10.3502239222741,10.6377301423373,10.311889759599,10.5802288983247,2336297.28028986,0.0,1.0
2007-07-30,11.0,11.1,10.66,10.76,2005000,10.5418947356496,10.6377301423373,10.2160543529113,10.311889759599,2092128.64983526,0.0,1.0
2007-07-31,10.78,11.08,10.76,10.97,1799800,10.3310568409366,10.6185630609998,10.311889759599,10.5131441136433,1878011.54312893,0.0,1.0
2007-08-01,10.98,11.04,10.66,10.73,2249100,10.522727654312,10.5802288983247,10.2160543529113,10.2831391375927,2346836.18271546,0.0,1.0
2007-08-02,9.6,10.32,9.41,10.07,4416300,9.20019904202145,9.89021397017306,9.01811176931478,9.65062545345375,4608213.3447718,0.0,1.0
2007-08-03,9.13,9.44,9.1,9.11,3938900,8.74977263058915,9.0468623913211,8.72102200858284,8.73060554925161,4110067.60041701,0.0,1.0
2007-08-06,8.92,9.21,8.75,9.08,3418500,8.54851827654493,8.82644095593933,8.3855980851758,8.70185492724529,3567053.26157698,0.0,1.0
2007-08-07,8.8,8.91,8.64,8.85,2686500,8.43351578851967,8.53893473587616,8.28017913781931,8.48143349186353,2803243.69964211,0.0,1.0
2007-08-08,9.88,10.45,8.88,8.91,3387700,9.46853818074708,10.0147999988671,8.51018411386984,8.53893473587616,3534914.82645731,0.0,1.0
2007-08-09,10.12,10.33,9.64,9.7,3327700,9.69854315679761,9.89979751084183,9.23853320469654,9.29603444870918,3472307.48531511,0.0,1.0
2007-08-10,9.49,10.13,9.34,10.0,2908600,9.09478009466496,9.70812669746639,8.95102698463337,9.58354066877235,3034995.20743683,0.0,1.0
2007-08-13,9.4,9.82,9.25,9.55,2810100,9.00852822864601,9.41103693673444,8.86477511861442,9.15228133867759,2932214.82239504,0.0,1.0
2007-08-14,9.43,9.64,9.34,9.5,1852600,9.03727885065232,9.23853320469654,8.95102698463337,9.10436363533373,1933106.00333407,0.0,1.0
2007-08-15,9.4,9.52,9.34,9.44,1422200,9.00852822864601,9.12353071667127,8.95102698463337,9.0468623913211,1484002.67620733,0.0,1.0
2007-08-16,9.43,9.5,9.08,9.36,1445200,9.03727885065232,9.10436363533373,8.70185492724529,8.97019406597092,1508002.15697851,0.0,1.0
2007-08-17,9.4,9.7,9.36,9.6,1730900,9.00852822864601,9.29603444870918,8.97019406597092,9.20019904202145,1806117.44638397,0.0,1.0
2007-08-20,9.49,9.52,9.37,9.46,629100,9.09478009466496,9.12353071667127,8.97977760663969,9.06602947265864,656437.971875991,0.0,1.0
2007-08-21,9.33,9.5,9.31,9.45,863800,8.9414434439646,9.10436363533373,8.92227636262706,9.05644593198987,901337.021310573,0.0,1.0
2007-08-22,9.21,9.49,9.18,9.4,1253100,8.82644095593933,9.09478009466496,8.79769033393301,9.00852822864601,1307554.3197549,0.0,1.0
2007-08-23,9.17,9.27,9.05,9.26,1901400,8.78810679326424,8.88394219995197,8.67310430523897,8.87435865928319,1984026.64079639,0.0,1.0
2007-08-24,9.2,9.2,9.06,9.06,1353900,8.81685741527056,8.81685741527056,8.68268784590775,8.68268784590775,1412734.65287379,0.0,1.0
2007-08-27,8.99,9.19,8.98,9.17,1003400,8.61560306122634,8.80727387460179,8.60601952055757,8.78810679326424,1047003.43503476,0.0,1.0
2007-08-28,9.04,9.125,8.97,9.01,2618300,8.6635207645702,8.74498086025477,8.5964359798888,8.63477014256388,2732080.02187714,0.0,1.0
2007-08-29,9.19,9.2,9.05,9.09,949700,8.80727387460179,8.81685741527056,8.67310430523897,8.71143846791406,990969.864712492,0.0,1.0
2007-08-30,9.18,9.34,9.07,9.08,828300,8.79769033393301,8.95102698463337,8.69227138657652,8.70185492724529,864294.344468103,0.0,1.0
2007-08-31,9.44,9.47,9.1,9.33,2532400,9.0468623913211,9.07561301332741,8.72102200858284,8.9414434439646,2642447.17847522,0.0,1.0
2007-09-04,9.49,9.67,9.42,9.42,1357500,9.09478009466496,9.26728382670286,9.02769530998355,9.02769530998355,1416491.09334233,0.0,1.0
2007-09-05,9.5,9.6,9.35,9.45,1716800,9.10436363533373,9.20019904202145,8.96061052530214,9.05644593198987,1791404.72121555,0.0,1.0
2007-09-06,9.4,9.59,9.29,9.49,799100,9.00852822864601,9.19061550135268,8.90310928128951,9.09478009466496,833825.438445564,0.0,1.0
2007-09-07,9.2,9.34,9.14,9.26,959600,8.81685741527056,8.95102698463337,8.75935617125793,8.87435865928319,1001300.07600096,0.0,1.0
2007-09-10,9.14,9.47,9.07,9.24,733600,8.75935617125793,9.07561301332741,8.69227138657652,8.85519157794565,765479.091031993,0.0,1.0
2007-09-11,9.25,9.3,9.12,9.17,822300,8.86477511861442,8.91269282195828,8.74018908992038,8.78810679326424,858033.610353883,0.0,1.0
2007-09-12,9.24,9.3,9.16,9.23,1055200,8.85519157794565,8.91269282195828,8.77852325259547,8.84560803727688,1101054.4395542,0.0,1.0
2007-09-13,9.15,9.31,9.06,9.27,870200,8.7689397119267,8.92227636262706,8.68268784590775,8.88394219995197,908015.137699074,0.0,1.0
2007-09-14,9.21,9.21,9.05,9.11,572000,8.82644095593933,8.82644095593933,8.67310430523897,8.73060554925161,596856.652222329,0.0,1.0
2007-09-17,8.97,9.2,8.93,9.2,1663200,8.5964359798888,8.81685741527056,8.55810181721371,8.81685741527056,1735475.49646185,0.0,1.0
2007-09-18,9.45,9.46,8.91,9.01,959000,9.05644593198987,9.06602947265864,8.53893473587616,8.63477014256388,1000674.00258953,0.0,1.0
2007-09-19,9.48,9.66,9.43,9.5,1055200,9.08519655399619,9.25770028603409,9.03727885065232,9.10436363533373,1101054.4395542,0.0,1.0
2007-09-20,9.35,9.5,9.27,9.45,685300,8.96061052530214,9.10436363533373,8.88394219995197,9.05644593198987,715080.181412521,0.0,1.0
2007-09-21,9.47,9.51,9.38,9.42,1434400,9.07561301332741,9.1139471760025,8.98936114730846,9.02769530998355,1496732.83557292,0.0,1.0
2007-09-24,9.13,9.49,9.1,9.49,648300,8.74977263058915,9.09478009466496,8.72102200858284,9.09478009466496,676472.321041496,0.0,1.0
2007-09-25,9.01,9.09,9.0,9.0,686600,8.63477014256388,8.71143846791406,8.62518660189511,8.62518660189511,716436.673803935,0.0,1.0
2007-09-26,9.0,9.1,8.96,9.07,493700,8.62518660189511,8.72102200858284,8.58685243922002,8.69227138657652,515154.072031755,0.0,1.0
2007-09-27,8.8,9.08,8.61,9.06,1085300,8.43351578851967,8.70185492724529,8.25142851581299,8.68268784590775,1132462.45569387,0.0,1.0
2007-09-28,8.68,8.86,8.68,8.78,742700,8.3185133004944,8.4910170325323,8.3185133004944,8.41434870718212,774974.537771894,0.0,1.0
2007-10-01,8.87,8.91,8.62,8.66,2384700,8.50060057320107,8.53893473587616,8.26101205648176,8.29934621915685,2488328.77369683,0.0,1.0
2007-10-02,8.89,9.03,8.81,8.9,854400,8.51976765453862,8.65393722390143,8.44309932918844,8.52935119520739,891528.537864961,0.0,1.0
2007-10-03,8.8,8.89,8.71,8.82,1029500,8.43351578851967,8.51976765453862,8.34726392250071,8.45268286985721,1074237.62843162,0.0,1.0
2007-10-04,8.78,8.88,8.67,8.83,898900,8.41434870718212,8.51018411386984,8.30892975982562,8.46226641052598,937962.315878761,0.0,1.0
2007-10-05,8.83,8.96,8.7,8.85,1019900,8.46226641052598,8.58685243922002,8.33768038183194,8.48143349186353,1064220.45384887,0.0,1.0
2007-10-08,8.81,8.95,8.72,8.79,382400,8.44309932918844,8.57726889855125,8.35684746316949,8.42393224785089,399017.454212969,0.0,1.0
2007-10-09,8.79,8.85,8.72,8.83,616400,8.42393224785089,8.48143349186353,8.35684746316949,8.46226641052598,643186.084667559,0.0,1.0
2007-10-10,8.74,8.84,8.65,8.8,600200,8.37601454450703,8.47184995119475,8.28976267848808,8.43351578851967,626282.102559164,0.0,1.0
2007-10-11,8.65,8.91,8.6,8.79,692100,8.28976267848808,8.53893473587616,8.24184497514422,8.42393224785089,722175.680075304,0.0,1.0
2007-10-12,8.78,8.84,8.6,8.64,583300,8.41434870718212,8.47184995119475,8.24184497514422,8.28017913781931,608647.701470777,0.0,1.0
2007-10-15,8.54,8.8,8.48,8.77,449600,8.18434373113158,8.43351578851967,8.12684248711895,8.40476516651335,469137.676292236,0.0,1.0
2007-10-16,8.33,8.57,8.31,8.47,632200,7.98308937708736,8.2130943531379,7.96392229574982,8.11725894645018,659672.684501672,0.0,1.0
2007-10-17,8.51,8.67,8.34,8.4,699200,8.15559310912527,8.30892975982562,7.99267291775614,8.05017416176877,729584.215443797,0.0,1.0
2007-10-18,8.52,8.57,8.39,8.48,546300,8.16517664979404,8.2130943531379,8.0405906211,8.12684248711895,570039.841099752,0.0,1.0
2007-10-19,8.16,8.54,8.14,8.52,539300,7.82016918571823,8.18434373113158,7.80100210438069,8.16517664979404,562735.651299829,0.0,1.0
2007-10-22,8.33,8.37,8.06,8.12,759200,7.98308937708736,8.02142353976245,7.72433377903051,7.78183502304314,792191.556586,0.0,1.0
2007-10-23,8.33,8.41,8.21,8.41,450000,7.98308937708736,8.05975770243754,7.8680868890621,8.05975770243754,469555.058566518,0.0,1.0
2007-10-24,8.13,8.27,7.96,8.25,734900,7.79141856371192,7.92558813307473,7.62849837234279,7.90642105173719,766835.583423408,0.0,1.0
2007-10-25,8.02,8.24,7.87,8.13,743000,7.68599961635542,7.89683751106841,7.54224650632384,7.79141856371192,775287.574477606,0.0,1.0
2007-10-26,8.08,8.19,7.96,8.14,810600,7.74350086036806,7.84891980772455,7.62849837234279,7.80100210438069,845825.178831153,0.0,1.0
2007-10-29,8.9,9.08,8.44,8.56,2596200,8.52935119520739,8.70185492724529,8.08850832444386,8.20351081246913,2709019.65122309,0.0,1.0
2007-10-30,8.65,9.0,8.53,8.88,1473700,8.28976267848808,8.62518660189511,8.17476019046281,8.51018411386984,1537740.64402106,0.0,1.0
2007-10-31,9.13,9.16,8.56,8.68,1307900,8.74977263058915,8.77852325259547,8.20351081246913,8.3185133004944,1364735.69133144,0.0,1.0
2007-11-01,8.58,9.15,8.57,9.0,1297700,8.22267789380667,8.7689397119267,8.2130943531379,8.62518660189511,1354092.44333727,0.0,1.0
2007-11-02,8.76,8.97,8.59,8.69,1240500,8.39518162584458,8.5964359798888,8.23226143447545,8.32809684116317,1294406.77811503,0.0,1.0
2007-11-05,8.52,8.81,8.52,8.63,703000,8.16517664979404,8.44309932918844,8.16517664979404,8.27059559715054,733549.34704947,0.0,1.0
2007-11-06,8.69,8.71,8.48,8.53,1100600,8.32809684116317,8.34726392250071,8.12684248711895,8.17476019046281,1148427.32768513,0.0,1.0
2007-11-07,8.21,8.63,8.21,8.57,896700,7.8680868890621,8.27059559715054,7.8680868890621,8.2130943531379,935666.713370213,0.0,1.0
2007-11-08,8.31,8.42,7.9,8.3,1168400,7.96392229574982,8.06934124310632,7.57099712833015,7.95433875508105,1219173.62317582,0.0,1.0
2007-11-09,8.29,8.43,8.09,8.21,825500,7.94475521441227,8.07892478377509,7.75308440103683,7.8680868890621,861372.668548134,0.0,1.0
2007-11-12,8.59,8.86,8.27,8.3,1161100,8.23226143447545,8.4910170325323,7.92558813307473,7.95433875508105,1211556.39667018,0.0,1.0
2007-11-13,8.68,8.78,8.52,8.69,788700,8.3185133004944,8.41434870718212,8.16517664979404,8.32809684116317,822973.499314249,0.0,1.0
2007-11-14,8.89,8.96,8.71,8.71,931400,8.51976765453862,8.58685243922002,8.34726392250071,8.34726392250071,971874.62566412,0.0,1.0
2007-11-15,8.82,8.95,8.67,8.83,814500,8.45268286985721,8.57726889855125,8.30892975982562,8.46226641052598,849894.656005396,0.0,1.0
2007-11-16,8.92,8.98,8.73,8.86,1049500,8.54851827654493,8.60601952055757,8.36643100383826,8.4910170325323,1095106.74214569,0.0,1.0
2007-11-19,8.6,8.85,8.56,8.83,832700,8.24184497514422,8.48143349186353,8.20351081246913,8.46226641052598,868885.549485198,0.0,1.0
2007-11-20,8.47,8.68,8.28,8.58,1059200,8.11725894645018,8.3185133004944,7.9351716737435,8.22267789380667,1105228.26229701,0.0,1.0
2007-11-21,8.15,8.55,8.13,8.44,1396300,7.81058564504946,8.19392727180036,7.79141856371192,8.08850832444386,1456977.17394762,0.0,1.0
2007-11-23,8.33,8.42,8.18,8.24,555500,7.98308937708736,8.06934124310632,7.83933626705578,7.89683751106841,579639.633408223,0.0,1.0
2007-11-26,8.02,8.35,7.99,8.32,705100,7.68599961635542,8.00225645842491,7.65724899434911,7.97350583641859,735740.603989448,0.0,1.0
2007-11-27,8.09,8.19,8.0,8.03,804200,7.75308440103683,7.84891980772455,7.66683253501788,7.69558315702419,839147.062442651,0.0,1.0
2007-11-28,8.41,8.43,8.14,8.18,1685600,8.05975770243754,8.07892478377509,7.80100210438069,7.83933626705578,1758848.9038216,0.0,1.0
2007-11-29,8.53,8.6,8.26,8.39,965500,8.17476019046281,8.24184497514422,7.91600459240596,8.0405906211,1007456.46454661,0.0,1.0
2007-11-30,8.66,8.78,8.44,8.65,2024900,8.29934621915685,8.41434870718212,8.08850832444386,8.28976267848808,2112893.41798076,0.0,1.0
2007-12-03,8.6,8.67,8.46,8.52,1072900,8.24184497514422,8.30892975982562,8.10767540578141,8.16517664979404,1119523.60519115,0.0,1.0
2007-12-04,8.67,8.79,8.53,8.53,1741800,8.30892975982562,8.42393224785089,8.17476019046281,8.17476019046281,1817491.11335813,0.0,1.0
2007-12-05,8.84,8.98,8.775,8.81,939500,8.47184995119475,8.60601952055757,8.40955693684773,8.44309932918844,980326.616718318,0.0,1.0
2007-12-06,9.22,9.24,8.79,8.79,1068200,8.8360244966081,8.85519157794565,8.42393224785089,8.42393224785089,1114619.36346834,0.0,1.0
2007-12-07,9.11,9.29,9.06,9.24,810900,8.73060554925161,8.90310928128951,8.68268784590775,8.85519157794565,846138.215536864,0.0,1.0
2007-12-10,9.25,9.33,9.14,9.15,855200,8.86477511861442,8.9414434439646,8.75935617125793,8.7689397119267,892363.302413524,0.0,1.0
2007-12-11,9.19,9.48,9.18,9.28,1030500,8.80727387460179,9.08519655399619,8.79769033393301,8.89352574062074,1075281.08411732,0.0,1.0
2007-12-12,9.38,9.49,9.25,9.43,1027600,8.98936114730846,9.09478009466496,8.86477511861442,9.03727885065232,1072255.06262879,0.0,1.0
2007-12-13,9.1,9.4,9.01,9.3,950000,8.72102200858284,9.00852822864601,8.63477014256388,8.91269282195828,991282.901418203,0.0,1.0
2007-12-14,8.86,9.1,8.84,8.98,930900,8.4910170325323,8.72102200858284,8.47184995119475,8.60601952055757,971352.897821269,0.0,1.0
2007-12-17,8.79,9.09,8.79,8.84,820700,8.42393224785089,8.71143846791406,8.42393224785089,8.47184995119475,856364.081256757,0.0,1.0
2007-12-18,8.7,8.93,8.56,8.9,1029200,8.33768038183194,8.55810181721371,8.20351081246913,8.52935119520739,1073924.59172591,0.0,1.0
2007-12-19,8.67,8.76,8.56,8.67,820000,8.30892975982562,8.39518162584458,8.20351081246913,8.30892975982562,855633.662276765,0.0,1.0
2007-12-20,8.75,8.84,8.65,8.77,878800,8.3855980851758,8.47184995119475,8.28976267848808,8.40476516651335,916988.856596124,0.0,1.0
2007-12-21,8.98,9.1,8.83,8.89,1701800,8.60601952055757,8.72102200858284,8.46226641052598,8.51976765453862,1775752.88593,0.0,1.0
2007-12-24,9.27,9.37,8.95,9.07,438800,8.88394219995197,8.97977760663969,8.57726889855125,8.69227138657652,457868.354886639,0.0,1.0
2007-12-26,8.99,9.26,8.98,9.21,807100,8.61560306122634,8.87435865928319,8.60601952055757,8.82644095593933,842173.083931191,0.0,1.0
2007-12-27,8.72,9.11,8.72,9.02,541400,8.35684746316949,8.73060554925161,8.35684746316949,8.64435368323266,564926.908239805,0.0,1.0
2007-12-28,8.67,8.88,8.65,8.83,636400,8.30892975982562,8.51018411386984,8.28976267848808,8.46226641052598,664055.198381626,0.0,1.0
2007-12-31,8.63,8.76,8.6,8.65,522600,8.27059559715054,8.39518162584458,8.24184497514422,8.28976267848808,545309.941348582,0.0,1.0
2008-01-02,8.54,8.76,8.35,8.6,942300,8.18434373113158,8.39518162584458,8.00225645842491,8.24184497514422,983248.292638288,0.0,1.0
2008-01-03,8.27,8.6,8.26,8.56,765000,7.92558813307473,8.24184497514422,7.91600459240596,8.20351081246913,798243.59956308,0.0,1.0
2008-01-04,7.86,8.36,7.81,8.24,995000,7.53266296565506,8.01183999909368,7.4847452623112,7.89683751106841,1038238.40727486,0.0,1.0
2008-01-07,7.89,8.08,7.8,7.91,866400,7.56141358766138,7.74350086036806,7.47516172164243,7.58058066899893,904050.006093402,0.0,1.0
2008-01-08,7.54,8.06,7.51,7.91,987700,7.22598966425435,7.72433377903051,7.19723904224803,7.58058066899893,1030621.18076922,0.0,1.0
2008-01-09,7.36,7.74,7.2,7.55,1033300,7.05348593221645,7.4176604776298,6.90014928151609,7.23557320492312,1078202.76003729,0.0,1.0
2008-01-10,7.31,7.5,7.12,7.26,1233000,7.00556822887259,7.18765550157926,6.82348095616591,6.95765052552872,1286580.86047226,0.0,1.0
2008-01-11,7.23,7.38,7.11,7.24,1184700,6.92889990352241,7.07265301355399,6.81389741549714,6.93848344419118,1236181.95085278,0.0,1.0
2008-01-14,7.42,7.47,7.264,7.29,987200,7.11098717622908,7.15890487957294,6.96148394179623,6.98640114753504,1030099.45292637,0.0,1.0
2008-01-15,7.31,7.39,7.21,7.36,966100,7.00556822887259,7.08223655422276,6.90973282218486,7.05348593221645,1008082.53795803,0.0,1.0
2008-01-16,7.39,7.58,7.22,7.28,1108500,7.08223655422276,7.26432382692944,6.91931636285363,6.97681760686627,1156670.62760219,0.0,1.0
2008-01-17,7.24,7.62,7.24,7.39,815400,6.93848344419118,7.30265798960453,6.93848344419118,7.08223655422276,850833.766122529,0.0,1.0
2008-01-18,7.15,7.47,7.11,7.2,1103200,6.85223157817223,7.15890487957294,6.81389741549714,6.90014928151609,1151140.31246796,0.0,1.0
2008-01-22,7.21,7.44,6.86,7.01,1045400,6.90973282218486,7.13015425756663,6.57430889877783,6.71806200880941,1090828.57383431,0.0,1.0
2008-01-23,7.3,7.36,6.85,7.01,1196100,6.99598468820381,7.05348593221645,6.56472535810906,6.71806200880941,1248077.3456698,0.0,1.0
2008-01-24,7.24,7.54,7.19,7.33,1197400,6.93848344419118,7.22598966425435,6.89056574084732,7.02473531021013,1249433.83806122,0.0,1.0
2008-01-25,7.11,7.43,7.08,7.36,815000,6.81389741549714,7.12057071689785,6.78514679349082,7.05348593221645,850416.383848248,0.0,1.0
2008-01-28,7.36,7.39,7.0,7.11,651700,7.05348593221645,7.08223655422276,6.70847846814064,6.81389741549714,680020.070372887,0.0,1.0
2008-01-29,7.39,7.49,7.19,7.39,547900,7.08223655422276,7.17807196091049,6.89056574084732,7.08223655422276,571709.370196878,0.0,1.0
2008-01-30,7.21,7.59,7.21,7.32,728100,6.90973282218486,7.27390736759821,6.90973282218486,7.01515176954136,759740.084760625,0.0,1.0
2008-01-31,7.7,7.7,7.11,7.11,1257400,7.37932631495471,7.37932631495471,6.81389741549714,6.81389741549714,1312041.17920342,0.0,1.0
2008-02-01,7.76,7.87,7.57,7.74,815100,7.43682755896734,7.54224650632384,7.25474028626067,7.4176604776298,850520.729416818,0.0,1.0
2008-02-04,7.8,7.91,7.59,7.75,702500,7.47516172164243,7.58058066899893,7.27390736759821,7.42724401829857,733027.619206619,0.0,1.0
2008-02-05,7.36,7.67,7.35,7.63,864900,7.05348593221645,7.35057569294839,7.04390239154767,7.3122415302733,902484.822564846,0.0,1.0
2008-02-06,7.29,7.6,7.29,7.43,563600,6.98640114753504,7.28349090826698,6.98640114753504,7.12057071689785,588091.62446242,0.0,1.0
2008-02-07,7.58,7.58,7.2,7.23,998300,7.26432382692944,7.26432382692944,6.90014928151609,6.92889990352241,1041681.81103768,0.0,1.0
2008-02-08,7.55,7.67,7.33,7.55,1125100,7.23557320492312,7.35057569294839,7.02473531021013,7.23557320492312,1173991.99198486,0.0,1.0
2008-02-11,7.58,7.68,7.34,7.53,852200,7.26432382692944,7.36015923361716,7.0343188508789,7.21640612358558,889232.935356413,0.0,1.0
2008-02-12,7.42,7.59,7.14,7.5,953500,7.11098717622908,7.27390736759821,6.84264803750346,7.18765550157926,994934.996318165,0.0,1.0
2008-02-13,7.47,7.57,7.35,7.47,830500,7.15890487957294,7.25474028626067,7.04390239154767,7.15890487957294,866589.946976651,0.0,1.0
2008-02-14,7.4,7.54,7.36,7.5,711400,7.09182009489154,7.22598966425435,7.05348593221645,7.18765550157926,742314.374809378,0.0,1.0
2008-02-15,7.24,7.4,7.18,7.33,560400,6.93848344419118,7.09182009489154,6.88098220017854,7.02473531021013,584752.56626817,0.0,1.0
2008-02-19,7.39,7.43,7.28,7.38,798600,7.08223655422276,7.12057071689785,6.97681760686627,7.07265301355399,833303.710602713,0.0,1.0
2008-02-20,7.51,7.61,7.29,7.32,1118200,7.19723904224803,7.29307444893576,6.98640114753504,7.01515176954136,1166792.14775351,0.0,1.0
2008-02-21,7.07,7.56,7.04,7.39,1049100,6.77556325282205,7.24515674559189,6.74681263081573,7.08223655422276,1094689.35987141,0.0,1.0
2008-02-22,7.17,7.2,7.03,7.07,812100,6.87139865950977,6.90014928151609,6.73722909014696,6.77556325282205,847390.362359709,0.0,1.0
2008-02-25,7.28,7.3,7.04,7.19,836900,6.97681760686627,6.99598468820381,6.74681263081573,6.89056574084732,873268.063365152,0.0,1.0
2008-02-26,7.52,7.57,7.22,7.22,1138700,7.2068225829168,7.25474028626067,6.91931636285363,6.91931636285363,1188182.98931043,0.0,1.0
2008-02-27,7.73,7.75,7.45,7.45,732100,7.40807693696102,7.42724401829857,7.1397377982354,7.1397377982354,763913.907503439,0.0,1.0
2008-02-28,7.22,7.68,7.22,7.68,1021800,6.91931636285363,7.36015923361716,6.91931636285363,7.36015923361716,1066203.01965171,0.0,1.0
2008-02-29,7.05,7.26,7.02,7.16,794500,6.7563961714845,6.95765052552872,6.72764554947819,6.861815118841,829025.542291329,0.0,1.0
2008-03-03,6.87,7.05,6.75,7.04,833800,6.5838924394466,6.7563961714845,6.46888995142133,6.74681263081573,870033.350739472,0.0,1.0
2008-03-04,6.83,6.94,6.7,6.78,1018700,6.54555827677151,6.65097722412801,6.42097224807747,6.49764057342765,1062968.30702603,0.0,1.0
2008-03-05,6.79,6.91,6.719,6.87,685200,6.50722411409642,6.62222660212169,6.43918097534814,6.5838924394466,714975.835843951,0.0,1.0
2008-03-06,6.52,6.83,6.51,6.74,699700,6.24846851603957,6.54555827677151,6.2388849753708,6.45930641075256,730105.943286649,0.0,1.0
2008-03-07,6.52,6.69,6.39,6.43,924600,6.24846851603957,6.4113887074087,6.12388248734553,6.16221665002062,964779.127001338,0.0,1.0
2008-03-10,6.44,6.61,6.43,6.56,578600,6.17180019068939,6.33472038205852,6.16221665002062,6.28680267871466,603743.459747971,0.0,1.0
2008-03-11,6.96,6.96,6.6,6.62,1564600,6.67014430546555,6.67014430546555,6.32513684138975,6.34430392272729,1632590.7658515,0.0,1.0
2008-03-12,6.93,7.13,6.84,6.98,879600,6.64139368345924,6.83306449683468,6.55514181744029,6.6893113868031,917823.621144685,0.0,1.0
2008-03-13,6.95,6.98,6.75,6.84,1709200,6.66056076479678,6.6893113868031,6.46888995142133,6.55514181744029,1783474.4580042,0.0,1.0
2008-03-14,6.68,7.02,6.57,7.02,1056400,6.40180516673993,6.72764554947819,6.29638621938343,6.72764554947819,1102306.58637704,0.0,1.0
2008-03-17,6.66,6.82,6.45,6.48,1065800,6.38263808540238,6.53597473610274,6.18138373135816,6.21013435336448,1112115.06982265,0.0,1.0
2008-03-18,6.92,6.98,6.6,6.8,1072800,6.63181014279046,6.6893113868031,6.32513684138975,6.5168076547652,1119419.25962258,0.0,1.0
2008-03-19,6.64,7.02,6.64,6.99,930600,6.36347100406484,6.72764554947819,6.36347100406484,6.69889492747187,971039.861115558,0.0,1.0
2008-03-20,6.85,6.9,6.55,6.85,2472700,6.56472535810906,6.61264306145292,6.27721913804589,6.56472535810906,2580152.87403873,0.0,1.0
2008-03-24,7.22,7.28,6.89,6.89,844100,6.91931636285363,6.97681760686627,6.60305952078415,6.60305952078415,880780.944302217,0.0,1.0
2008-03-25,7.31,7.39,7.17,7.25,734100,7.00556822887259,7.08223655422276,6.87139865950977,6.94806698485995,766000.818874845,0.0,1.0
2008-03-26,7.38,7.46,7.2,7.26,940600,7.07265301355399,7.14932133890417,6.90014928151609,6.95765052552872,981474.417972592,0.0,1.0
2008-03-27,7.1,7.45,7.1,7.39,905300,6.80431387482837,7.1397377982354,6.80431387482837,7.08223655422276,944640.432267262,0.0,1.0
2008-03-28,6.95,7.25,6.95,7.12,740500,6.66056076479678,6.94806698485995,6.66056076479678,6.82348095616591,772678.935263347,0.0,1.0
2008-03-31,7.19,7.23,6.945,6.99,1311400,6.89056574084732,6.92889990352241,6.6557689944624,6.69889492747187,1368387.7862314,0.0,1.0
2008-04-01,7.4,7.41,7.13,7.32,929600,7.09182009489154,7.10140363556031,6.83306449683468,7.01515176954136,969996.405429854,0.0,1.0
2008-04-02,7.35,7.4,7.27,7.4,952100,7.04390239154767,7.09182009489154,6.9672340661975,7.09182009489154,993474.158358181,0.0,1.0
2008-04-03,7.4,7.45,7.24,7.31,1001200,7.09182009489154,7.1397377982354,6.93848344419118,7.00556822887259,1044707.83252622,0.0,1.0
2008-04-04,7.73,7.81,7.27,7.42,2438400,7.40807693696102,7.4847452623112,6.9672340661975,7.11098717622908,2544362.3440191,0.0,1.0
2008-04-07,7.68,7.96,7.67,7.77,1369800,7.36015923361716,7.62849837234279,7.35057569294839,7.44641109963611,1429325.59827648,0.0,1.0
2008-04-08,7.57,7.69,7.5,7.62,751600,7.25474028626067,7.36974277428593,7.18765550157926,7.30265798960453,784261.293374654,0.0,1.0
2008-04-09,7.39,7.6,7.37,7.59,912100,7.08223655422276,7.28349090826698,7.06306947288522,7.27390736759821,951735.930930046,0.0,1.0
2008-04-10,7.61,7.66,7.32,7.4,940300,7.29307444893576,7.34099215227962,7.01515176954136,7.09182009489154,981161.38126688,0.0,1.0
2008-04-11,7.18,7.55,7.15,7.5,1016500,6.88098220017854,7.23557320492312,6.85223157817223,7.18765550157926,1060672.70451748,0.0,1.0
2008-04-14,7.09,7.28,7.07,7.16,1058600,6.79473033415959,6.97681760686627,6.77556325282205,6.861815118841,1104602.18888559,0.0,1.0
2008-04-15,7.18,7.18,7.02,7.15,747500,6.88098220017854,6.88098220017854,6.72764554947819,6.85223157817223,779983.125063271,0.0,1.0
2008-04-16,7.45,7.5,7.27,7.27,1073100,7.1397377982354,7.18765550157926,6.9672340661975,6.9672340661975,1119732.29632829,0.0,1.0
2008-04-17,7.38,7.4,7.24,7.4,436700,7.07265301355399,7.09182009489154,6.93848344419118,7.09182009489154,455677.097946663,0.0,1.0
2008-04-18,7.43,7.53,7.39,7.43,747100,7.12057071689785,7.21640612358558,7.08223655422276,7.12057071689785,779565.742788989,0.0,1.0
2008-04-21,7.36,7.5,7.21,7.37,517000,7.05348593221645,7.18765550157926,6.90973282218486,7.06306947288522,539466.589508643,0.0,1.0
2008-04-22,7.16,7.31,7.07,7.31,709200,6.861815118841,7.00556822887259,6.77556325282205,7.00556822887259,740018.772300831,0.0,1.0
2008-04-23,7.38,7.41,6.97,7.2,634100,7.07265301355399,7.10140363556031,6.67972784613433,6.90014928151609,661655.250304508,0.0,1.0
2008-04-24,7.71,7.84,7.28,7.4,827000,7.38890985562348,7.51349588431752,6.97681760686627,7.09182009489154,862937.852076689,0.0,1.0
2008-04-25,7.82,7.86,7.52,7.76,701700,7.49432880297998,7.53266296565506,7.2068225829168,7.43682755896734,732192.854658056,0.0,1.0
2008-04-28,7.93,7.99,7.73,7.83,854600,7.59974775033647,7.65724899434911,7.40807693696102,7.50391234364875,891737.229002102,0.0,1.0
2008-04-29,7.9,7.98,7.84,7.88,756600,7.57099712833015,7.64766545368033,7.51349588431752,7.55183004699261,789478.571803172,0.0,1.0
2008-04-30,7.54,7.94,7.0,7.64,1227500,7.22598966425435,7.60933129100524,6.70847846814064,7.32182507094207,1280841.85420089,0.0,1.0
2008-05-01,7.74,7.85,7.5,7.52,1825900,7.4176604776298,7.52307942498629,7.18765550157926,7.2068225829168,1905245.73652579,0.0,1.0
2008-05-02,7.56,7.83,7.5,7.83,1461700,7.24515674559189,7.50391234364875,7.18765550157926,7.50391234364875,1525219.17579262,0.0,1.0
2008-05-05,7.55,7.62,7.45,7.56,1035100,7.23557320492312,7.30265798960453,7.1397377982354,7.24515674559189,1080080.98027156,0.0,1.0
2008-05-06,7.7,7.7,7.42,7.49,1077500,7.37932631495471,7.37932631495471,7.11098717622908,7.17807196091049,1124323.50134538,0.0,1.0
2008-05-07,7.38,7.71,7.35,7.71,1330000,7.07265301355399,7.38890985562348,7.04390239154767,7.38890985562348,1387796.06198548,0.0,1.0
2008-05-08,7.51,7.51,7.25,7.38,1098800,7.19723904224803,7.19723904224803,6.94806698485995,7.07265301355399,1146549.10745087,0.0,1.0
2008-05-09,7.4,7.55,7.3,7.38,584700,7.09182009489154,7.23557320492312,6.99598468820381,7.07265301355399,610108.539430761,0.0,1.0
2008-05-12,7.44,7.5,7.36,7.43,780700,7.13015425756663,7.18765550157926,7.05348593221645,7.12057071689785,814625.853828622,0.0,1.0
2008-05-13,7.53,7.55,7.38,7.47,628800,7.21640612358558,7.23557320492312,7.07265301355399,7.15890487957294,656124.93517028,0.0,1.0
2008-05-14,7.51,7.59,7.47,7.53,1249500,7.19723904224803,7.27390736759821,7.15890487957294,7.21640612358558,1303797.87928636,0.0,1.0
2008-05-15,7.5,7.56,7.45,7.49,930600,7.18765550157926,7.24515674559189,7.1397377982354,7.17807196091049,971039.861115558,0.0,1.0
2008-05-16,7.5,7.56,7.38,7.56,726900,7.18765550157926,7.24515674559189,7.07265301355399,7.24515674559189,758487.937937781,0.0,1.0
2008-05-19,7.57,7.67,7.36,7.48,1562300,7.25474028626067,7.35057569294839,7.05348593221645,7.16848842024172,1630190.81777438,0.0,1.0
2008-05-20,7.48,7.67,7.38,7.57,716000,7.16848842024172,7.35057569294839,7.07265301355399,7.25474028626067,747114.270963614,0.0,1.0
2008-05-21,7.36,7.55,7.3,7.51,1519900,7.05348593221645,7.23557320492312,6.99598468820381,7.19723904224803,1585948.29670055,0.0,1.0
2008-05-22,7.52,7.61,7.37,7.37,1059800,7.2068225829168,7.29307444893576,7.06306947288522,7.06306947288522,1105854.33570843,0.0,1.0
2008-05-23,7.46,7.64,7.36,7.47,769000,7.14932133890417,7.32182507094207,7.05348593221645,7.15890487957294,802417.422305893,0.0,1.0
2008-05-27,7.59,7.65,7.43,7.48,573500,7.27390736759821,7.33140861161085,7.12057071689785,7.16848842024172,598421.835750884,0.0,1.0
2008-05-28,7.55,7.66,7.45,7.64,878600,7.23557320492312,7.34099215227962,7.1397377982354,7.32182507094207,916780.165458983,0.0,1.0
2008-05-29,7.62,7.67,7.52,7.53,857200,7.30265798960453,7.35057569294839,7.2068225829168,7.21640612358558,894450.21378493,0.0,1.0
2008-05-30,7.69,7.72,7.46,7.62,1049800,7.36974277428593,7.39849339629225,7.14932133890417,7.30265798960453,1095419.7788514,0.0,1.0
2008-06-02,7.45,7.82,7.33,7.68,1228900,7.1397377982354,7.49432880297998,7.02473531021013,7.36015923361716,1282302.69216087,0.0,1.0
2008-06-03,7.62,7.63,7.41,7.49,1893500,7.30265798960453,7.3122415302733,7.10140363556031,7.17807196091049,1975783.34087933,0.0,1.0
2008-06-04,7.79,7.83,7.51,7.57,1204300,7.46557818097366,7.50391234364875,7.19723904224803,7.25474028626067,1256633.68229257,0.0,1.0
2008-06-05,8.0,8.05,7.76,7.79,2335600,7.66683253501788,7.71475023836174,7.43682755896734,7.46557818097366,2437095.09952879,0.0,1.0
2008-06-06,7.85,7.95,7.82,7.89,850000,7.52307942498629,7.61891483167402,7.49432880297998,7.56141358766138,886937.332847866,0.0,1.0
2008-06-09,7.73,7.93,7.64,7.85,746400,7.40807693696102,7.59974775033647,7.32182507094207,7.52307942498629,778835.323808997,0.0,1.0
2008-06-10,7.67,7.78,7.58,7.65,772600,7.35057569294839,7.45599464030489,7.26432382692944,7.33140861161085,806173.862774425,0.0,1.0
2008-06-11,7.37,7.646,7.37,7.63,750500,7.06306947288522,7.32757519534334,7.06306947288522,7.3122415302733,783113.49212038,0.0,1.0
2008-06-12,7.38,7.61,7.33,7.37,909400,7.07265301355399,7.29307444893576,7.02473531021013,7.06306947288522,948918.600578647,0.0,1.0
2008-06-13,7.47,7.55,7.35,7.47,930600,7.15890487957294,7.23557320492312,7.04390239154767,7.15890487957294,971039.861115558,0.0,1.0
2008-06-16,7.83,7.88,7.4,7.46,1227200,7.50391234364875,7.55183004699261,7.09182009489154,7.14932133890417,1280528.81749518,0.0,1.0
2008-06-17,7.78,7.96,7.7,7.84,731600,7.45599464030489,7.62849837234279,7.37932631495471,7.51349588431752,763392.179660587,0.0,1.0
2008-06-18,7.71,7.79,7.63,7.77,530800,7.38890985562348,7.46557818097366,7.3122415302733,7.44641109963611,553866.27797135,0.0,1.0
2008-06-19,8.01,8.02,7.69,7.71,849700,7.67641607568665,7.68599961635542,7.36974277428593,7.38890985562348,886624.296142155,0.0,1.0
2008-06-20,7.82,8.0,7.67,7.78,1546700,7.49432880297998,7.66683253501788,7.35057569294839,7.45599464030489,1613912.9090774,0.0,1.0
2008-06-23,7.64,7.89,7.63,7.88,593600,7.32182507094207,7.56141358766138,7.3122415302733,7.55183004699261,619395.295033522,0.0,1.0
2008-06-24,7.09,7.24,6.56,7.03,3005500,6.79473033415959,6.93848344419118,6.28680267871466,6.73722909014696,3136106.06338149,0.0,1.0
2008-06-25,7.06,7.25,6.88,7.08,1999700,6.76597971215328,6.94806698485995,6.59347598011537,6.78514679349082,2086598.33470103,0.0,1.0
2008-06-26,6.76,6.99,6.75,6.99,970300,6.47847349209011,6.69889492747187,6.46888995142133,6.69889492747187,1012465.05183798,0.0,1.0
2008-06-27,6.73,6.84,6.64,6.76,1931400,6.44972287008379,6.55514181744029,6.36347100406484,6.47847349209011,2015330.31136749,0.0,1.0
2008-06-30,6.55,6.94,6.55,6.72,1683600,6.27721913804589,6.65097722412801,6.27721913804589,6.44013932941502,1756761.9924502,0.0,1.0
2008-07-01,6.79,6.79,6.48,6.48,1486600,6.50722411409642,6.50722411409642,6.21013435336448,6.21013435336448,1551201.22236663,0.0,1.0
2008-07-02,6.58,6.77,6.51,6.77,1071600,6.3059697600522,6.48805703275888,6.2388849753708,6.48805703275888,1118167.11279973,0.0,1.0
2008-07-03,6.56,6.7,6.51,6.59,656300,6.28680267871466,6.42097224807747,6.2388849753708,6.31555330072098,684819.966527123,0.0,1.0
2008-07-07,6.43,6.66,6.33,6.61,1279000,6.16221665002062,6.38263808540238,6.0663812433329,6.33472038205852,1334579.82201461,0.0,1.0
2008-07-08,6.62,6.63,6.35,6.45,992600,6.34430392272729,6.35388746339607,6.08554832467044,6.18138373135816,1035734.11362917,0.0,1.0
2008-07-09,6.4,6.69,6.4,6.64,854700,6.1334660280143,6.4113887074087,6.1334660280143,6.36347100406484,891841.574570672,0.0,1.0
2008-07-10,6.54,6.59,6.33,6.4,942500,6.26763559737711,6.31555330072098,6.0663812433329,6.1334660280143,983456.983775429,0.0,1.0
2008-07-11,6.63,6.68,6.3,6.47,898100,6.35388746339607,6.40180516673993,6.03763062132658,6.20055081269571,937127.551330198,0.0,1.0
2008-07-14,6.31,6.66,6.24,6.47,1010400,6.04721416199535,6.38263808540238,5.98012937731394,6.20055081269571,1054307.62483469,0.0,1.0
2008-07-15,6.47,6.6,6.11,6.23,1456600,6.20055081269571,6.32513684138975,5.8555433486199,5.97054583664517,1519897.55179553,0.0,1.0
2008-07-16,6.79,6.89,6.45,6.5,1199600,6.50722411409642,6.60305952078415,6.18138373135816,6.22930143470203,1251729.44056977,0.0,1.0
2008-07-17,6.79,6.95,6.66,6.83,1198400,6.50722411409642,6.66056076479678,6.38263808540238,6.54555827677151,1250477.29374692,0.0,1.0
2008-07-18,6.75,6.85,6.63,6.84,943100,6.46888995142133,6.56472535810906,6.35388746339607,6.55514181744029,984083.057186851,0.0,1.0
2008-07-21,6.83,6.85,6.52,6.79,625300,6.54555827677151,6.56472535810906,6.24846851603957,6.50722411409642,652472.840270319,0.0,1.0
2008-07-22,6.97,6.99,6.72,6.82,1163400,6.67972784613433,6.69889492747187,6.44013932941502,6.53597473610274,1213956.3447473,0.0,1.0
2008-07-23,6.87,7.099,6.78,6.95,1259100,6.5838924394466,6.80335552076149,6.49764057342765,6.66056076479678,1313815.05386912,0.0,1.0
2008-07-24,6.66,6.95,6.64,6.92,1135300,6.38263808540238,6.66056076479678,6.36347100406484,6.63181014279046,1184635.23997904,0.0,1.0
2008-07-25,6.63,6.82,6.46,6.75,1393400,6.35388746339607,6.53597473610274,6.19096727202694,6.46888995142133,1453951.15245908,0.0,1.0
2008-07-28,6.42,6.68,6.35,6.51,967200,6.15263310935185,6.40180516673993,6.08554832467044,6.2388849753708,1009230.3392123,0.0,1.0
2008-07-29,6.7,6.87,6.2,6.24,1485700,6.42097224807747,6.5838924394466,5.94179521463886,5.98012937731394,1550262.1122495,0.0,1.0
2008-07-30,6.64,6.75,6.43,6.75,2316400,6.36347100406484,6.46888995142133,6.16221665002062,6.46888995142133,2417060.75036329,0.0,1.0
2008-07-31,6.33,6.59,6.28,6.52,1944400,6.0663812433329,6.31555330072098,6.01846353998903,6.24846851603957,2028895.23528163,0.0,1.0
2008-08-01,5.89,6.05,5.81,6.01,1954900,5.64470545390691,5.79804210460727,5.56803712855673,5.75970794193218,2039851.51998152,0.0,1.0
2008-08-04,5.79,5.92,5.7,5.9,1130000,5.54887004721919,5.67345607591323,5.46261818120024,5.65428899457569,1179104.92484481,0.0,1.0
2008-08-05,6.11,6.15,5.93,5.99,1241400,5.8555433486199,5.89387751129499,5.683039616582,5.74054086059464,1295345.88823217,0.0,1.0
2008-08-06,6.25,6.26,5.965,6.08,2070700,5.98971291798272,5.99929645865149,5.7165820089227,5.82679272661359,2160683.68838597,0.0,1.0
2008-08-07,6.29,6.39,6.11,6.2,1406300,6.02804708065781,6.12388248734553,5.8555433486199,5.94179521463886,1467411.73080465,0.0,1.0
2008-08-08,6.59,6.61,6.25,6.31,897200,6.31555330072098,6.33472038205852,5.98971291798272,6.04721416199535,936188.441213065,0.0,1.0
2008-08-11,6.78,6.84,6.49,6.61,1692100,6.49764057342765,6.55514181744029,6.21971789403325,6.33472038205852,1765631.36577868,0.0,1.0
2008-08-12,6.78,6.81,6.65,6.7,1560300,6.49764057342765,6.52639119543397,6.37305454473361,6.42097224807747,1628103.90640297,0.0,1.0
2008-08-13,6.85,6.91,6.58,6.74,1035700,6.56472535810906,6.62222660212169,6.3059697600522,6.45930641075256,1080707.05368298,0.0,1.0
2008-08-14,6.8,6.9,6.74,6.79,872100,6.5168076547652,6.61264306145292,6.45930641075256,6.50722411409642,909997.70350191,0.0,1.0
2008-08-15,6.76,6.92,6.61,6.92,1086800,6.47847349209011,6.63181014279046,6.33472038205852,6.63181014279046,1134027.63922242,0.0,1.0
2008-08-18,6.5,6.76,6.42,6.76,748900,6.22930143470203,6.47847349209011,6.15263310935185,6.47847349209011,781443.963023255,0.0,1.0
2008-08-19,6.41,6.5201,6.38,6.43,531500,6.14304956868307,6.24856435144626,6.11429894667676,6.16221665002062,554596.696951343,0.0,1.0
2008-08-20,6.48,6.64,6.36,6.45,836500,6.21013435336448,6.36347100406484,6.09513186533921,6.18138373135816,872850.681090871,0.0,1.0
2008-08-21,6.35,6.62,6.32,6.39,553800,6.08554832467044,6.34430392272729,6.05679770266412,6.12388248734553,577865.758742527,0.0,1.0
2008-08-22,6.39,6.51,6.34,6.38,1528200,6.12388248734553,6.2388849753708,6.07596478400167,6.11429894667676,1594608.97889189,0.0,1.0
2008-08-25,6.26,6.36,6.18,6.36,681900,5.99929645865149,6.09513186533921,5.92262813330131,6.09513186533921,711532.432081129,0.0,1.0
2008-08-26,6.21,6.3,6.13,6.26,742600,5.95137875530763,6.03763062132658,5.87471042995745,5.99929645865149,774870.192203324,0.0,1.0
2008-08-27,6.21,6.27,6.11,6.2,1041900,5.95137875530763,6.00887999932026,5.8555433486199,5.94179521463886,1087176.47893434,0.0,1.0
2008-08-28,6.2,6.25,6.15,6.22,1108900,5.94179521463886,5.98971291798272,5.89387751129499,5.9609622959764,1157088.00987647,0.0,1.0
2008-08-29,6.16,6.21,6.06,6.18,589600,5.90346105196377,5.95137875530763,5.80762564527604,5.92262813330131,615221.472290708,0.0,1.0
2008-09-02,6.16,6.4,6.11,6.32,1146400,5.90346105196377,6.1334660280143,5.8555433486199,6.05679770266412,1196217.59809034,0.0,1.0
2008-09-03,6.08,6.24,6.06,6.16,1742000,5.82679272661359,5.98012937731394,5.80762564527604,5.90346105196377,1817699.80449527,0.0,1.0
2008-09-04,5.96,6.1,5.92,6.05,699500,5.71179023858832,5.84595980795113,5.67345607591323,5.79804210460727,729897.252149508,0.0,1.0
2008-09-05,5.97,6.04,5.88,5.9,808100,5.72137377925709,5.7884585639385,5.63512191323814,5.65428899457569,843216.539616895,0.0,1.0
2008-09-08,6.01,6.3,5.765,6.1,1275500,5.75970794193218,6.03763062132658,5.52491119554726,5.84595980795113,1330927.72711465,0.0,1.0
2008-09-09,5.81,6.11,5.78,6.03,924500,5.56803712855673,5.8555433486199,5.53928650655042,5.77887502326973,964674.781432768,0.0,1.0
2008-09-10,5.71,5.94,5.57,5.94,1641700,5.47220172186901,5.69262315725077,5.3380321525062,5.69262315725077,1713041.19921923,0.0,1.0
2008-09-11,5.65,5.76,5.48,5.56,761000,5.41470047785638,5.52011942521287,5.25178028648725,5.32844861183742,794069.776820265,0.0,1.0
2008-09-12,5.52,5.635,5.43,5.59,881300,5.29011444916233,5.40032516685322,5.20386258314338,5.35719923384374,919597.495810382,0.0,1.0
2008-09-15,5.29,5.54,5.28,5.41,983100,5.06969301378057,5.30928153049988,5.0601094731118,5.18469550180584,1025821.28461499,0.0,1.0
2008-09-16,5.31,5.31,5.03,5.22,1370700,5.08886009511812,5.08886009511812,4.82052095639249,5.00260822909916,1430264.70839361,0.0,1.0
2008-09-17,5.18,5.37,5.16,5.23,1491400,4.96427406642408,5.14636133913075,4.94510698508653,5.01219176976794,1556209.80965801,0.0,1.0
2008-09-18,5.27,5.41,4.96,5.3,2119900,5.05052593244303,5.18469550180584,4.75343617171108,5.07927655444934,2212021.70812258,0.0,1.0
2008-09-19,5.52,6.13,5.42,5.64,3183100,5.29011444916233,5.87471042995745,5.19427904247461,5.4051169371876,3321423.79316241,0.0,1.0
2008-09-22,5.18,5.5,5.11,5.5,1922800,4.96427406642408,5.27094736782479,4.89718928174267,5.27094736782479,2006356.59247044,0.0,1.0
2008-09-23,5.16,5.28,5.08,5.17,1633800,4.94510698508653,5.0601094731118,4.86843865973635,4.9546905257553,1704797.89930217,0.0,1.0
2008-09-24,4.75,5.31,4.7101,5.16,2482400,4.55218181766686,5.08886009511812,4.51394349039846,4.94510698508653,2590274.39419005,0.0,1.0
2008-09-25,4.65,4.83,4.63,4.83,2195400,4.45634641097914,4.62885014301704,4.4371793296416,4.62885014301704,2290802.61239318,0.0,1.0
2008-09-26,4.66,4.72,4.49,4.62,1814900,4.46592995164791,4.52343119566055,4.30300976027878,4.42759578897282,1893767.72398305,0.0,1.0
2008-09-29,4.31,4.65,4.29,4.58,1393200,4.13050602824088,4.45634641097914,4.11133894690334,4.38926162629773,1453742.46132194,0.0,1.0
2008-09-30,4.84,4.94,4.36,4.36,2364900,4.63843368368582,4.73426909037354,4.17842373158474,4.17842373158474,2467668.3511199,0.0,1.0
2008-10-01,4.58,4.86,4.57,4.805,1734400,4.38926162629773,4.65760076502336,4.37967808562896,4.60489129134511,1809769.54128393,0.0,1.0
2008-10-02,4.41,4.61,4.41,4.54,890600,4.2263414349286,4.41801224830405,4.2263414349286,4.35092746362265,929301.633687424,0.0,1.0
2008-10-03,4.18,4.49,4.18,4.39,883400,4.00591999954684,4.30300976027878,4.00591999954684,4.20717435359106,921788.752750359,0.0,1.0
2008-10-06,4.22,4.26,3.96,4.14,1109200,4.04425416222193,4.08258832489702,3.79508210483385,3.96758583687175,1157401.04658218,0.0,1.0
2008-10-07,3.99,4.29,3.97,4.28,1158700,3.82383272684017,4.11133894690334,3.80466564550262,4.10175540623456,1209052.1030245,0.0,1.0
2008-10-08,4.05,4.21,3.84,3.91,2265500,3.8813339708528,4.03467062155316,3.68007961680858,3.74716440148999,2363948.85596099,0.0,1.0
2008-10-09,3.74,4.2,3.65,4.06,2446000,3.58424421012086,4.02508708088439,3.49799234410191,3.89091751152157,2552292.60723045,0.0,1.0
2008-10-10,3.47,3.89,3.33,3.63,2136200,3.325488612064,3.72799732015244,3.19131904270119,3.47882526276436,2229030.03579955,0.0,1.0
2008-10-13,3.78,3.89,3.44,3.7,3276800,3.62257837279595,3.72799732015244,3.29673799005769,3.54591004744577,3419195.59091281,0.0,1.0
2008-10-14,3.68,4.07,3.56,3.91,1490900,3.52674296610822,3.90050105219035,3.41174047808296,3.74716440148999,1555688.08181516,0.0,1.0
2008-10-15,3.22,3.75,3.22,3.63,981000,3.0859000953447,3.59382775078963,3.0859000953447,3.47882526276436,1023630.02767501,0.0,1.0
2008-10-16,3.52,3.5204,3.18,3.26,1970300,3.37340631540787,3.37378965703462,3.04756593266961,3.12423425801978,2055920.73754135,0.0,1.0
2008-10-17,3.38,4.05,3.36,3.45,1262200,3.23923674604505,3.8813339708528,3.22006966470751,3.30632153072646,1317049.7664948,0.0,1.0
2008-10-20,3.5,3.54,3.39,3.42,890400,3.35423923407032,3.39257339674541,3.24882028671383,3.27757090872014,929092.942550283,0.0,1.0
2008-10-21,3.24,3.59,3.23,3.43,1202200,3.10506717668224,3.44049110008927,3.09548363601347,3.28715444938892,1254442.42535259,0.0,1.0
2008-10-22,2.87,3.24,2.81,3.21,2477900,2.75047617193766,3.10506717668224,2.69297492792503,3.07631655467592,2585578.84360439,0.0,1.0
2008-10-23,2.6,2.95,2.49,2.86,2619000,2.49172057388081,2.82714449728784,2.38630162652431,2.74089263126889,2732810.44085713,0.0,1.0
2008-10-24,2.37,2.67,2.37,2.4,1780200,2.27129913849905,2.55880535856222,2.27129913849905,2.30004976050536,1857559.81168914,0.0,1.0
2008-10-27,2.16,2.47,2.16,2.34,1215200,2.07004478445483,2.36713454518677,2.07004478445483,2.24254851649273,1268007.34926674,0.0,1.0
2008-10-28,2.21,2.31,2.05,2.23,1777000,2.11796248779869,2.21379789448641,1.96462583709833,2.13712956913623,1854220.75349489,0.0,1.0
2008-10-29,2.24,2.36,2.16,2.27,1392000,2.14671310980501,2.26171559783027,2.07004478445483,2.17546373181132,1452490.31449909,0.0,1.0
2008-10-30,2.4,2.44,2.09,2.3,1099200,2.30004976050536,2.33838392318045,2.00295999977342,2.20421435381764,1146966.48972515,0.0,1.0
2008-10-31,2.69,2.7,2.33,2.36,1545800,2.57797243989976,2.58755598056853,2.23296497582396,2.26171559783027,1612973.79896027,0.0,1.0
2008-11-03,2.74,2.87,2.53,2.74,1095400,2.62589014324362,2.75047617193766,2.4246357891994,2.62589014324362,1143001.35811947,0.0,1.0
2008-11-04,2.81,2.98,2.73,2.96,1608900,2.69297492792503,2.85589511929416,2.61630660257485,2.83672803795661,1678815.85272815,0.0,1.0
2008-11-05,2.59,2.81,2.56,2.78,1839800,2.48213703321204,2.69297492792503,2.45338641120572,2.66422430591871,1919749.77055706,0.0,1.0
2008-11-06,2.35,2.74,2.31,2.57,1052500,2.2521320571615,2.62589014324362,2.21379789448641,2.46296995187449,1098237.1092028,0.0,1.0
2008-11-07,2.29,2.41,2.24,2.38,618400,2.19463081314887,2.30963330117414,2.14671310980501,2.28088267916782,645272.996038964,0.0,1.0
2008-11-10,2.1,2.3208,2.1,2.28,557500,2.01254354044219,2.22414811840869,2.01254354044219,2.18504727248009,581726.544779631,0.0,1.0
2008-11-11,1.96,2.11,1.94,2.09,906500,1.87837397107938,2.02212708111096,1.85920688974184,2.00295999977342,945892.579090106,0.0,1.0
2008-11-12,1.61,2.0,1.61,1.98,1093200,1.54295004767235,1.91670813375447,1.54295004767235,1.89754105241692,1140705.75561092,0.0,1.0
2008-11-13,1.86,1.92,1.59,1.67,1217100,1.78253856439166,1.84003980840429,1.5237829663348,1.60045129168498,1269989.91506957,0.0,1.0
2008-11-14,1.64,1.88,1.64,1.88,894400,1.57170066967866,1.8017056457292,1.57170066967866,1.8017056457292,933266.765293099,0.0,1.0
2008-11-17,1.58,1.71,1.58,1.63,492800,1.51419942566603,1.63878545436007,1.51419942566603,1.56211712900989,514214.961914622,0.0,1.0
2008-11-18,1.57,1.63,1.51,1.6,944200,1.50461588499726,1.56211712900989,1.44711464098462,1.53336650700358,985230.858441123,0.0,1.0
2008-11-19,1.37,1.61,1.37,1.57,784300,1.31294507162181,1.54295004767235,1.31294507162181,1.50461588499726,818382.294297155,0.0,1.0
2008-11-20,1.19,1.41,1.18,1.41,1658900,1.14044133958391,1.3512792342969,1.13085779891514,1.3512792342969,1730988.63701332,0.0,1.0
2008-11-21,1.18,1.29,1.04,1.21,1321700,1.13085779891514,1.23627674627163,0.996688229552324,1.15960842092145,1379135.37979414,0.0,1.0
2008-11-24,1.31,1.34,1.22,1.26,1254300,1.25544382760918,1.28419444961549,1.16919196159023,1.20752612426532,1308806.46657774,0.0,1.0
2008-11-25,1.46,1.46,1.32,1.32,1627000,1.39919693764076,1.39919693764076,1.26502736827795,1.26502736827795,1697702.40063939,0.0,1.0
2008-11-26,1.34,1.5,1.24,1.48,1076500,1.28419444961549,1.43753110031585,1.18835904292777,1.41836401897831,1123280.04565968,0.0,1.0
2008-11-28,1.39,1.4,1.29,1.31,300000,1.33211215295936,1.34169569362813,1.23627674627163,1.25544382760918,313036.705711011,0.0,1.0
2008-12-01,1.12,1.38,1.11,1.34,525400,1.0733565549025,1.32252861229058,1.06377301423373,1.28419444961549,548231.617268553,0.0,1.0
2008-12-02,1.14,1.29,1.06,1.14,1027500,1.09252363624005,1.23627674627163,1.01585531088987,1.09252363624005,1072150.71706021,0.0,1.0
2008-12-03,1.38,1.4,1.09,1.1,956000,1.32252861229058,1.34169569362813,1.04460593289619,1.05418947356496,997543.635532426,0.0,1.0
2008-12-04,1.3,1.5,1.26,1.36,752400,1.24586028694041,1.43753110031585,1.20752612426532,1.30336153095304,785096.057923214,0.0,1.0
2008-12-05,1.35,1.35,1.17,1.31,1025600,1.29377799028427,1.29377799028427,1.12127425824636,1.25544382760918,1070168.15125738,0.0,1.0
2008-12-08,1.3,1.38,1.24,1.38,878600,1.24586028694041,1.32252861229058,1.18835904292777,1.32252861229058,916780.165458979,0.0,1.0
2008-12-09,1.51,1.53,1.25,1.25,1128800,1.44711464098462,1.46628172232217,1.19794258359654,1.19794258359654,1177852.77802197,0.0,1.0
2008-12-10,1.7,1.71,1.52,1.53,588700,1.6292019136913,1.63878545436007,1.4566981816534,1.46628172232217,614282.362173575,0.0,1.0
2008-12-11,1.74,1.82,1.65,1.69,678100,1.66753607636639,1.74420440171657,1.58128421034744,1.61961837302253,707567.300475456,0.0,1.0
2008-12-12,2.02,2.18,1.64,1.69,844300,1.93587521509201,2.08921186579237,1.57170066967866,1.61961837302253,880989.635439359,0.0,1.0
2008-12-15,1.94,2.12,1.9009,2.1,784500,1.85920688974184,2.03171062177974,1.82173524572694,2.01254354044219,818590.985434293,0.0,1.0
2008-12-16,2.1,2.17,1.85,1.99,692900,2.01254354044219,2.0796283251236,1.77295502372288,1.9071245930857,723010.444623867,0.0,1.0
2008-12-17,2.13,2.24,1.92,2.07,859600,2.04129416244851,2.14671310980501,1.84003980840429,1.98379291843588,896954.507430619,0.0,1.0
2008-12-18,1.92,2.15,1.88,2.1,905400,1.84003980840429,2.06046124378605,1.8017056457292,2.01254354044219,944744.777835833,0.0,1.0
2008-12-19,1.94,2.08,1.91,2.079,1668900,1.85920688974184,1.99337645910465,1.83045626773552,1.99241810503777,1741423.19387035,0.0,1.0
2008-12-22,1.9,2.06,1.85,1.95,624300,1.82087272706675,1.9742093777671,1.77295502372288,1.86879043041061,651429.384584613,0.0,1.0
2008-12-23,1.82,1.95,1.74,1.93,586600,1.74420440171657,1.86879043041061,1.66753607636639,1.84962334907306,612091.105233597,0.0,1.0
2008-12-24,1.73,1.83,1.61,1.83,278800,1.65795253569762,1.75378794238534,1.54295004767235,1.75378794238534,290915.445174099,0.0,1.0
2008-12-26,1.67,1.76,1.6001,1.76,309400,1.60045129168498,1.68670315770393,1.53346234241026,1.68670315770393,322845.189156624,0.0,1.0
2008-12-29,1.68,1.71,1.63,1.67,353500,1.61003483235375,1.63878545436007,1.56211712900989,1.60045129168498,368861.584896143,0.0,1.0
2008-12-30,1.99,2.01,1.66,1.7,536100,1.9071245930857,1.92629167442324,1.59086775101621,1.6292019136913,559396.593105577,0.0,1.0
2008-12-31,2.19,2.23,2.0,2.04,867900,2.09879540646114,2.13712956913623,1.91670813375447,1.95504229642956,905615.189621958,0.0,1.0
2009-01-02,2.3,2.35,2.05,2.2,297100,2.20421435381764,2.2521320571615,1.96462583709833,2.10837894712992,310010.684222472,0.0,1.0
2009-01-05,2.08,2.3,2.08,2.29,792000,1.99337645910465,2.20421435381764,1.99337645910465,2.19463081314887,826416.90307707,0.0,1.0
2009-01-06,2.36,2.43,2.1,2.2,522500,2.26171559783027,2.32880038251168,2.01254354044219,2.10837894712992,545205.595780013,0.0,1.0
2009-01-07,2.33,2.37,2.16,2.35,445900,2.23296497582396,2.27129913849905,2.07004478445483,2.2521320571615,465276.890255133,0.0,1.0
2009-01-08,2.48,2.55,2.3,2.33,644700,2.37671808585554,2.44380287053695,2.20421435381764,2.23296497582396,672715.880572964,0.0,1.0
2009-01-09,2.27,2.5,2.2,2.47,600900,2.17546373181132,2.39588516719309,2.10837894712992,2.36713454518677,627012.521539157,0.0,1.0
2009-01-12,2.02,2.35,1.4,2.27,574300,1.93587521509201,2.2521320571615,1.34169569362813,2.17546373181132,599256.600299448,0.0,1.0
2009-01-13,1.92,2.27,1.91,2.01,380600,1.84003980840429,2.17546373181132,1.83045626773552,1.92629167442324,397139.233978703,0.0,1.0
2009-01-14,1.99,2.04,1.8,1.88,536700,1.9071245930857,1.95504229642956,1.72503732037902,1.8017056457292,560022.666516999,0.0,1.0
2009-01-15,1.97,2.01,1.7,1.99,403700,1.88795751174815,1.92629167442324,1.6292019136913,1.9071245930857,421243.060318452,0.0,1.0
2009-01-16,2.0,2.041,1.94,1.99,877600,1.91670813375447,1.95600065049644,1.85920688974184,1.9071245930857,915736.709773279,0.0,1.0
2009-01-20,1.82,1.97,1.7,1.97,506600,1.74420440171657,1.88795751174815,1.6292019136913,1.88795751174815,528614.650377327,0.0,1.0
2009-01-21,1.76,1.91,1.5,1.86,474400,1.68670315770393,1.83045626773552,1.43753110031585,1.78253856439166,495015.37729768,0.0,1.0
2009-01-22,1.65,1.91,1.53,1.77,308200,1.58128421034744,1.83045626773552,1.46628172232217,1.69628669837271,321593.042333779,0.0,1.0
2009-01-23,1.71,1.838,1.53,1.6,584100,1.63878545436007,1.76145477492036,1.46628172232217,1.53336650700358,609482.46601934,0.0,1.0
2009-01-26,1.73,1.79,1.67,1.72,445900,1.65795253569762,1.71545377971025,1.60045129168498,1.64836899502884,465276.890255132,0.0,1.0
2009-01-27,1.52,1.74,1.5,1.74,902200,1.4566981816534,1.66753607636639,1.43753110031585,1.66753607636639,941405.71964158,0.0,1.0
2009-01-28,1.55,1.7,1.48,1.61,1520300,1.48544880365971,1.6292019136913,1.41836401897831,1.54295004767235,1586365.67897484,0.0,1.0
2009-01-29,1.47,1.54,1.46,1.53,319300,1.40878047830954,1.47586526299094,1.39919693764076,1.46628172232217,333175.400445085,0.0,1.0
2009-01-30,1.39,1.56,1.3,1.49,754000,1.33211215295936,1.49503234432849,1.24586028694041,1.42794755964708,786765.58702034,0.0,1.0
2009-02-02,1.38,1.49,1.35,1.37,899300,1.32252861229058,1.42794755964708,1.29377799028427,1.31294507162181,938379.698153045,0.0,1.0
2009-02-03,1.25,1.43,1.06,1.4,1804200,1.19794258359654,1.37044631563445,1.01585531088987,1.34169569362813,1882602.74814603,0.0,1.0
2009-02-04,1.12,1.25,1.03,1.25,2218500,1.0733565549025,1.19794258359654,0.987104688883552,1.19794258359654,2314906.43873294,0.0,1.0
2009-02-05,1.18,1.21,1.1,1.12,823000,1.13085779891514,1.15960842092145,1.05418947356496,1.0733565549025,858764.029333873,0.0,1.0
2009-02-06,1.25,1.26,1.09,1.18,1256900,1.19794258359654,1.20752612426532,1.04460593289619,1.13085779891514,1311519.45136057,0.0,1.0
2009-02-09,1.25,1.29,1.23,1.25,573300,1.19794258359654,1.23627674627163,1.178775502259,1.19794258359654,598213.144613745,0.0,1.0
2009-02-10,1.13,1.26,1.12,1.25,858200,1.08294009557128,1.20752612426532,1.0733565549025,1.19794258359654,895493.66947063,0.0,1.0
2009-02-11,1.15,1.23,1.1,1.17,690000,1.10210717690882,1.178775502259,1.05418947356496,1.12127425824636,719984.423135326,0.0,1.0
2009-02-12,1.17,1.23,1.1,1.12,570800,1.12127425824636,1.178775502259,1.05418947356496,1.0733565549025,595604.505399487,0.0,1.0
2009-02-13,1.3,1.3,1.1,1.17,1018200,1.24586028694041,1.24586028694041,1.05418947356496,1.12127425824636,1062446.57918317,0.0,1.0
2009-02-17,1.19,1.26,1.17,1.24,778000,1.14044133958391,1.20752612426532,1.12127425824636,1.18835904292777,811808.523477223,0.0,1.0
2009-02-18,1.0,1.19,1.0,1.15,799900,0.958354066877235,1.14044133958391,0.958354066877235,1.10210717690882,834660.202994127,0.0,1.0
2009-02-19,0.95,1.02,0.9,1.0,1025400,0.910436363533373,0.977521148214779,0.862518660189511,0.958354066877235,1069959.46012024,0.0,1.0
2009-02-20,0.94,0.97,0.88,0.94,1610300,0.900852822864601,0.929603444870918,0.843351578851967,0.900852822864601,1680276.69068814,0.0,1.0
2009-02-23,0.6699,0.98,0.66,0.94,1453000,0.64200138940106,0.93918698553969,0.632513684138975,0.900852822864601,1516141.111327,0.0,1.0
2009-02-24,0.65,0.73,0.55,0.68,5304500,0.622930143470203,0.699598468820381,0.527094736782479,0.65168076547652,5535010.68481353,0.0,1.0
2009-02-25,0.63,0.69,0.6,0.69,1862500,0.603763062132658,0.661264306145292,0.575012440126341,0.661264306145292,1943436.21462253,0.0,1.0
2009-02-26,0.58,0.69,0.58,0.65,1540200,0.555845358788796,0.661264306145292,0.555845358788796,0.622930143470203,1607130.44712033,0.0,1.0
2009-02-27,0.61,0.65,0.52,0.6,780900,0.584595980795113,0.622930143470203,0.498344114776162,0.575012440126341,814834.544965763,0.0,1.0
2009-03-02,0.52,0.62,0.52,0.59,953100,0.498344114776162,0.594179521463886,0.498344114776162,0.565428899457568,994517.614043884,0.0,1.0
2009-03-03,0.55,0.5799,0.53,0.53,688400,0.527094736782479,0.555749523382108,0.507927655444934,0.507927655444934,718314.894038201,0.0,1.0
2009-03-04,0.69,0.8,0.54,0.57,989500,0.661264306145292,0.766683253501788,0.517511196113707,0.546261818120024,1032499.40100349,0.0,1.0
2009-03-05,0.64,0.699,0.64,0.699,695000,0.61334660280143,0.669889492747187,0.61334660280143,0.669889492747187,725201.701563844,0.0,1.0
2009-03-06,0.64,0.73,0.55,0.65,1341200,0.61334660280143,0.699598468820381,0.527094736782479,0.622930143470203,1399482.76566536,0.0,1.0
2009-03-09,0.57,0.635,0.55,0.63,515500,0.546261818120024,0.608554832467044,0.527094736782479,0.603763062132658,537901.405980088,0.0,1.0
2009-03-10,0.72,0.73,0.56,0.56,1501800,0.690014928151609,0.699598468820381,0.536678277451251,0.536678277451251,1567061.74878932,0.0,1.0
2009-03-11,0.71,0.7201,0.6,0.7,1063700,0.680431387482837,0.690110763558297,0.575012440126341,0.670847846814064,1109923.81288268,0.0,1.0
2009-03-12,0.84,0.84,0.66,0.7,1646800,0.805017416176877,0.805017416176877,0.632513684138975,0.670847846814064,1718362.82321631,0.0,1.0
2009-03-13,0.84,0.86,0.785,0.84,1394600,0.805017416176877,0.824184497514422,0.752307942498629,0.805017416176877,1455203.29928192,0.0,1.0
2009-03-16,0.81,0.87,0.7999,0.85,586700,0.77626679417056,0.833768038183194,0.7665874180951,0.814600956845649,612195.450802168,0.0,1.0
2009-03-17,0.9,0.9,0.77,0.78,606000,0.862518660189511,0.862518660189511,0.737932631495471,0.747516172164243,632334.145536243,0.0,1.0
2009-03-18,0.96,0.96,0.81,0.91,848200,0.920019904202145,0.920019904202145,0.77626679417056,0.872102200858284,885059.1126136,0.0,1.0
2009-03-19,0.95,0.9602,0.895,0.95,506600,0.910436363533373,0.920211575015521,0.857726889855125,0.910436363533373,528614.650377328,0.0,1.0
2009-03-20,0.79,1.02,0.5,1.02,1435300,0.757099712833015,0.977521148214779,0.479177033438617,0.977521148214779,1497671.94569005,0.0,1.0
2009-03-23,0.94,0.94,0.79,0.82,2275400,0.900852822864601,0.900852822864601,0.757099712833015,0.785850334839332,2374279.06724945,0.0,1.0
2009-03-24,0.93,0.96,0.8721,0.91605,577100,0.891269282195828,0.920019904202145,0.835780581723636,0.877900242962891,602178.276219416,0.0,1.0
2009-03-25,0.97,0.98,0.87,0.9236,556900,0.929603444870918,0.93918698553969,0.833768038183194,0.885135816167814,581100.471368208,0.0,1.0
2009-03-26,1.17,1.24,0.94,0.94,840100,1.12127425824636,1.18835904292777,0.900852822864601,0.900852822864601,876607.121559406,0.0,1.0
2009-03-27,1.02,1.17,1.02,1.15,703500,0.977521148214779,1.12127425824636,0.977521148214779,1.10210717690882,734071.074892322,0.0,1.0
2009-03-30,0.92,1.04,0.8502,1.02,697700,0.881685741527056,0.996688229552324,0.814792627659025,0.977521148214779,728019.031915242,0.0,1.0
2009-03-31,0.86,0.9901,0.86,0.94,573800,0.824184497514422,0.94886636161515,0.824184497514422,0.900852822864601,598734.872456595,0.0,1.0
2009-04-01,0.93,0.9505,0.88,0.89,345200,0.891269282195828,0.910915540566812,0.843351578851967,0.852935119520739,360200.902704804,0.0,1.0
2009-04-02,1.07,1.1,0.9654,1.0,913900,1.02543885155864,1.05418947356496,0.925195016163282,0.958354066877235,953614.151164313,0.0,1.0
2009-04-03,1.13,1.13,1.0,1.07,632500,1.08294009557128,1.08294009557128,0.958354066877235,1.02543885155864,659985.72120738,0.0,1.0
2009-04-06,1.15,1.15,1.04,1.12,1018400,1.10210717690882,1.10210717690882,0.996688229552324,1.0733565549025,1062655.27032031,0.0,1.0
2009-04-07,1.06,1.16,1.06,1.12,353200,1.01585531088987,1.11169071757759,1.01585531088987,1.0733565549025,368548.548190431,0.0,1.0
2009-04-08,1.15,1.15,1.06,1.08,370600,1.10210717690882,1.10210717690882,1.01585531088987,1.03502239222741,386704.67712167,0.0,1.0
2009-04-09,1.5,1.5,1.17,1.18,1375400,1.43753110031585,1.43753110031585,1.12127425824636,1.13085779891514,1435168.95011642,0.0,1.0
2009-04-13,1.51,1.52,1.26,1.49,813500,1.44711464098462,1.4566981816534,1.20752612426532,1.42794755964708,848851.200319696,0.0,1.0
2009-04-14,1.34,1.49,1.31,1.49,1250300,1.28419444961549,1.42794755964708,1.25544382760918,1.42794755964708,1304632.64383493,0.0,1.0
2009-04-15,1.35,1.36,1.3,1.32,478200,1.29377799028427,1.30336153095304,1.24586028694041,1.26502736827795,498980.508903351,0.0,1.0
2009-04-16,1.47,1.54,1.29,1.42,1722600,1.40878047830954,1.47586526299094,1.23627674627163,1.36086277496567,1797456.76419262,0.0,1.0
2009-04-17,1.43,1.53,1.42,1.52,1033900,1.37044631563445,1.46628172232217,1.36086277496567,1.4566981816534,1078828.83344871,0.0,1.0
2009-04-20,1.22,1.41,1.22,1.39,988900,1.16919196159023,1.3512792342969,1.16919196159023,1.33211215295936,1031873.32759206,0.0,1.0
2009-04-21,1.37,1.38,1.2,1.22,581800,1.31294507162181,1.32252861229058,1.15002488025268,1.16919196159023,607082.517942222,0.0,1.0
2009-04-22,1.42,1.46,1.31,1.34,1027500,1.36086277496567,1.39919693764076,1.25544382760918,1.28419444961549,1072150.71706022,0.0,1.0
2009-04-23,1.35,1.42,1.32,1.42,562600,1.29377799028427,1.36086277496567,1.26502736827795,1.36086277496567,587048.168776716,0.0,1.0
2009-04-24,1.4,1.4,1.33,1.37,398700,1.34169569362813,1.34169569362813,1.27461090894672,1.31294507162181,416025.781889934,0.0,1.0
2009-04-27,1.36,1.38,1.27,1.35,752200,1.30336153095304,1.32252861229058,1.21710966493409,1.29377799028427,784887.366786076,0.0,1.0
2009-04-28,1.43,1.44,1.35,1.35,493100,1.37044631563445,1.38002985630322,1.29377799028427,1.29377799028427,514527.998620331,0.0,1.0
2009-04-29,1.48,1.54,1.44,1.48,1072800,1.41836401897831,1.47586526299094,1.38002985630322,1.41836401897831,1119419.25962258,0.0,1.0
2009-04-30,1.48,1.54,1.31,1.31,1782700,1.41836401897831,1.47586526299094,1.25544382760918,1.25544382760918,1860168.4509034,0.0,1.0
2009-05-01,2.0,2.0899,1.68,1.75,5329400,1.91670813375447,2.00286416436673,1.61003483235375,1.67711961703516,5560992.73138755,0.0,1.0
2009-05-04,2.15,2.2,1.97,2.09,1841900,2.06046124378605,2.10837894712992,1.88795751174815,2.00295999977342,1921941.02749704,0.0,1.0
2009-05-05,2.02,2.24,1.9704,2.24,2167900,1.93587521509201,2.14671310980501,1.8883408533749,2.14671310980501,2262107.58103634,0.0,1.0
2009-05-06,2.08,2.1,1.85,2.07,1553200,1.99337645910465,2.01254354044219,1.77295502372288,1.98379291843588,1620695.37103448,0.0,1.0
2009-05-07,1.89,2.12,1.77,2.1,1164800,1.81128918639797,2.03171062177974,1.69628669837271,2.01254354044219,1215417.18270729,0.0,1.0
2009-05-08,2.06,2.1,1.84,1.93,810500,1.9742093777671,2.01254354044219,1.76337148305411,1.84962334907306,845720.833262584,0.0,1.0
2009-05-11,2.01,2.0505,1.92,1.99,530300,1.92629167442324,1.96510501413177,1.84003980840429,1.9071245930857,553344.550128499,0.0,1.0
2009-05-12,1.9,2.03,1.77,2.03,884400,1.82087272706675,1.94545875576079,1.69628669837271,1.94545875576079,922832.20843606,0.0,1.0
2009-05-13,1.87,1.99,1.82,1.85,716700,1.79212210506043,1.9071245930857,1.74420440171657,1.77295502372288,747844.689943606,0.0,1.0
2009-05-14,2.0,2.03,1.83,1.83,577200,1.91670813375447,1.94545875576079,1.75378794238534,1.75378794238534,602282.621787986,0.0,1.0
2009-05-15,2.0,2.06,1.95,2.01,662900,1.91670813375447,1.9742093777671,1.86879043041061,1.92629167442324,691706.774052765,0.0,1.0
2009-05-18,2.39,2.39,1.96,2.04,1342300,2.29046621983659,2.29046621983659,1.87837397107938,1.95504229642956,1400630.56691964,0.0,1.0
2009-05-19,2.71,2.79,2.32,2.39,1808500,2.59713952123731,2.67380784658748,2.22338143515518,2.29046621983659,1887089.60759454,0.0,1.0
2009-05-20,2.54,2.79,2.38,2.78,1160700,2.43421932986818,2.67380784658748,2.28088267916782,2.66422430591871,1211139.0143959,0.0,1.0
2009-05-21,2.4,2.55,2.26,2.43,805200,2.30004976050536,2.44380287053695,2.16588019114255,2.32880038251168,840190.518128356,0.0,1.0
2009-05-22,2.4,2.58,2.4,2.43,911400,2.30004976050536,2.47255349254327,2.30004976050536,2.32880038251168,951005.511950054,0.0,1.0
2009-05-26,2.6,2.7,2.26,2.37,2023800,2.49172057388081,2.58755598056853,2.16588019114255,2.27129913849905,2111745.61672648,0.0,1.0
2009-05-27,2.83,2.8401,2.61,2.7,982900,2.71214200926257,2.72182138533803,2.50130411454958,2.58755598056853,1025612.59347785,0.0,1.0
2009-05-28,2.76,2.85,2.53,2.85,1460100,2.64505722458117,2.73130909060012,2.4246357891994,2.73130909060012,1523549.64669549,0.0,1.0
2009-05-29,2.88,2.9,2.69,2.77,1103600,2.76005971260644,2.77922679394398,2.57797243989976,2.65464076524994,1151557.69474224,0.0,1.0
2009-06-01,3.09,3.12,2.89,2.96,1953000,2.96131406665065,2.99006468865697,2.76964325327521,2.83672803795661,2037868.95417869,0.0,1.0
2009-06-02,3.24,3.26,2.96,3.09,1098800,3.10506717668224,3.12423425801978,2.83672803795661,2.96131406665065,1146549.10745087,0.0,1.0
2009-06-03,3.04,3.29,2.99,3.18,936500,2.91339636330679,3.1529848800261,2.86547865996293,3.04756593266961,977196.249661209,0.0,1.0
2009-06-04,3.18,3.25,3.0,3.06,549300,3.04756593266961,3.11465071735101,2.8750622006317,2.93256344464434,573170.208156861,0.0,1.0
2009-06-05,3.16,3.3,3.05,3.3,544200,3.02839885133206,3.16256842069487,2.92297990397557,3.16256842069487,567848.584159775,0.0,1.0
2009-06-08,3.08,3.17,3.0,3.11,387400,2.95173052598188,3.03798239200083,2.8750622006317,2.9804811479882,404234.732641487,0.0,1.0
2009-06-09,3.17,3.21,3.07,3.13,570800,3.03798239200083,3.07631655467592,2.94214698531311,2.99964822932574,595604.505399485,0.0,1.0
2009-06-10,3.24,3.34,3.04,3.21,1048600,3.10506717668224,3.20090258336996,2.91339636330679,3.07631655467592,1094167.63202856,0.0,1.0
2009-06-11,3.37,3.42,3.2,3.24,799200,3.22965320537628,3.27757090872014,3.06673301400715,3.10506717668224,833929.784014135,0.0,1.0
2009-06-12,3.36,3.36,3.26,3.32,1097900,3.22006966470751,3.22006966470751,3.12423425801978,3.18173550203242,1145609.99733373,0.0,1.0
2009-06-15,3.16,3.43,3.1,3.25,810100,3.02839885133206,3.28715444938892,2.97089760731943,3.11465071735101,845303.450988302,0.0,1.0
2009-06-16,3.18,3.34,3.1012,3.24,929500,3.04756593266961,3.20090258336996,2.97204763219968,3.10506717668224,969892.059861283,0.0,1.0
2009-06-17,3.1,3.17,2.93,3.17,986700,2.97089760731943,3.03798239200083,2.8079774159503,3.03798239200083,1029577.72508352,0.0,1.0
2009-06-18,2.71,3.08,2.61,3.08,2057800,2.59713952123731,2.95173052598188,2.50130411454958,2.95173052598188,2147223.1100404,0.0,1.0
2009-06-19,2.78,2.87,2.66,2.75,1225200,2.66422430591871,2.75047617193766,2.54922181789344,2.6354736839124,1278441.90612377,0.0,1.0
2009-06-22,2.59,2.76,2.54,2.73,684200,2.48213703321204,2.64505722458117,2.43421932986818,2.61630660257485,713932.380158246,0.0,1.0
2009-06-23,2.47,2.7,2.41,2.63,682900,2.36713454518677,2.58755598056853,2.30963330117414,2.52047119588713,712575.887766833,0.0,1.0
2009-06-24,2.72,2.9,2.51,2.51,675900,2.60672306190608,2.77922679394398,2.40546870786186,2.40546870786186,705271.697966909,0.0,1.0
2009-06-25,2.56,2.82,2.41,2.7,1495700,2.45338641120572,2.7025584685938,2.30963330117414,2.58755598056853,1560696.66910653,0.0,1.0
2009-06-26,2.58,2.69,2.46,2.62,1830900,2.47255349254327,2.57797243989976,2.357551004518,2.51088765521835,1910463.0149543,0.0,1.0
2009-06-29,2.67,2.745,2.59,2.59,557300,2.55880535856222,2.63068191357801,2.48213703321204,2.48213703321204,581517.853642488,0.0,1.0
2009-06-30,2.72,2.8,2.655,2.68,1117000,2.60672306190608,2.68339138725626,2.54443004755906,2.56838889923099,1165540.00093067,0.0,1.0
2009-07-01,3.0,3.05,2.73,2.77,1808900,2.8750622006317,2.92297990397557,2.61630660257485,2.65464076524994,1887506.98986883,0.0,1.0
2009-07-02,2.96,3.04,2.93,2.95,1562400,2.83672803795661,2.91339636330679,2.8079774159503,2.82714449728784,1630295.16334295,0.0,1.0
2009-07-06,2.9,2.95,2.82,2.95,915500,2.77922679394398,2.82714449728784,2.7025584685938,2.82714449728784,955283.680261437,0.0,1.0
2009-07-07,2.74,2.94,2.72,2.91,1131900,2.62589014324362,2.81756095661907,2.60672306190608,2.78881033461275,1181087.49064765,0.0,1.0
2009-07-08,2.65,2.78,2.53,2.75,1603000,2.53963827722467,2.66422430591871,2.4246357891994,2.6354736839124,1672659.46418251,0.0,1.0
2009-07-09,2.73,2.8,2.65,2.69,559200,2.61630660257485,2.68339138725626,2.53963827722467,2.57797243989976,583500.419445326,0.0,1.0
2009-07-10,2.71,2.82,2.66,2.71,455970,2.59713952123731,2.7025584685938,2.54922181789344,2.59713952123731,475784.489010166,0.0,1.0
2009-07-13,2.75,2.8,2.63,2.72,513480,2.6354736839124,2.68339138725626,2.52047119588713,2.60672306190608,535793.625494967,0.0,1.0
2009-07-14,2.75,2.78,2.69,2.74,434800,2.6354736839124,2.66422430591871,2.57797243989976,2.62589014324362,453694.532143825,0.0,1.0
2009-07-15,2.98,3.05,2.78,2.96,1179200,2.85589511929416,2.92297990397557,2.66422430591871,2.83672803795661,1230442.94458142,0.0,1.0
2009-07-16,3.28,3.29,2.93,2.95,1469000,3.14340133935733,3.1529848800261,2.8079774159503,2.82714449728784,1532836.40229825,0.0,1.0
2009-07-17,3.4,3.44,3.2,3.29,1878700,3.2584038273826,3.29673799005769,3.06673301400715,3.1529848800261,1960340.19673092,0.0,1.0
2009-07-20,3.49,3.55,3.35,3.43,1121500,3.34465569340155,3.40215693741418,3.21048612403874,3.28715444938892,1170235.55151633,0.0,1.0
2009-07-21,3.41,3.548,3.3,3.52,1036000,3.26798736805137,3.40024022928043,3.16256842069487,3.37340631540787,1081020.09038869,0.0,1.0
2009-07-22,3.3,3.46,3.13,3.37,1963700,3.16256842069487,3.31590507139523,2.99964822932574,3.22965320537628,2049033.93001571,0.0,1.0
2009-07-23,3.6,3.7,3.32,3.34,2544200,3.45007464075804,3.54591004744577,3.18173550203242,3.20090258336996,2654759.95556652,0.0,1.0
2009-07-24,3.58,3.59,3.45,3.56,546400,3.4309075594205,3.44049110008927,3.30632153072646,3.41174047808296,570144.186668322,0.0,1.0
2009-07-27,3.66,3.7,3.54,3.58,539600,3.50757588477068,3.54591004744577,3.39257339674541,3.4309075594205,563048.688005539,0.0,1.0
2009-07-28,3.67,3.7,3.57,3.61,694800,3.51715942543945,3.54591004744577,3.42132401875173,3.45965818142682,724993.010426703,0.0,1.0
2009-07-29,3.64,3.65,3.47,3.62,957400,3.48840880343313,3.49799234410191,3.325488612064,3.46924172209559,999004.47349241,0.0,1.0
2009-07-30,3.8,3.97,3.56,3.69,2729400,3.64174545413349,3.80466564550262,3.41174047808296,3.536326506777,2848007.94855878,0.0,1.0
2009-07-31,3.73,3.83,3.65,3.76,1180800,3.57466066945209,3.67049607613981,3.49799234410191,3.6034112914584,1232112.47367854,0.0,1.0
2009-08-03,3.8,3.85,3.68,3.78,816800,3.64174545413349,3.68966315747735,3.52674296610822,3.62257837279595,852294.604082515,0.0,1.0
2009-08-04,3.92,3.92,3.67,3.78,733800,3.75674794215876,3.75674794215876,3.51715942543945,3.62257837279595,765687.782169134,0.0,1.0
2009-08-05,3.86,3.92,3.75,3.9,789400,3.69924669814613,3.75674794215876,3.59382775078963,3.73758086082122,823703.918294241,0.0,1.0
2009-08-06,3.78,3.89,3.74,3.89,916100,3.62257837279595,3.72799732015244,3.58424421012086,3.72799732015244,955909.753672858,0.0,1.0
2009-08-07,3.99,4.14,3.83,3.87,1620800,3.82383272684017,3.96758583687175,3.67049607613981,3.7088302388149,1691232.97538802,0.0,1.0
2009-08-10,3.89,4.0,3.8007,3.93,682700,3.72799732015244,3.83341626750894,3.64241630198031,3.76633148282753,712367.196629693,0.0,1.0
2009-08-11,3.71,3.85,3.65,3.85,910600,3.55549358811454,3.68966315747735,3.49799234410191,3.68966315747735,950170.747401491,0.0,1.0
2009-08-12,3.96,4.0,3.67,3.7,868900,3.79508210483385,3.83341626750894,3.51715942543945,3.54591004744577,906658.64530766,0.0,1.0
2009-08-13,3.89,3.96,3.76,3.96,851800,3.72799732015244,3.79508210483385,3.6034112914584,3.79508210483385,888815.553082133,0.0,1.0
2009-08-14,3.83,3.87,3.72,3.87,708000,3.67049607613981,3.7088302388149,3.56507712878331,3.7088302388149,738766.625477987,0.0,1.0
2009-08-17,3.6,3.74,3.55,3.73,745700,3.45007464075804,3.58424421012086,3.40215693741418,3.57466066945209,778104.904829006,0.0,1.0
2009-08-18,3.69,3.8605,3.62,3.62,864300,3.536326506777,3.69972587517956,3.46924172209559,3.46924172209559,901858.749153423,0.0,1.0
2009-08-19,3.81,3.81,3.57,3.62,654700,3.65132899480226,3.65132899480226,3.42132401875173,3.46924172209559,683150.437429998,0.0,1.0
2009-08-20,3.79,3.85,3.73,3.81,621500,3.63216191346472,3.68966315747735,3.57466066945209,3.65132899480226,648507.708664645,0.0,1.0
2009-08-21,3.94,3.98,3.75,3.85,724400,3.7759150234963,3.81424918617139,3.59382775078963,3.68966315747735,755879.298723524,0.0,1.0
2009-08-24,4.07,4.17,3.94,3.97,831600,3.90050105219035,3.99633645887807,3.7759150234963,3.80466564550262,867737.748230923,0.0,1.0
2009-08-25,3.85,4.12,3.81,4.11,970500,3.68966315747735,3.94841875553421,3.65132899480226,3.93883521486543,1012673.74297512,0.0,1.0
2009-08-26,3.92,3.93,3.72,3.83,596600,3.75674794215876,3.76633148282753,3.56507712878331,3.67049607613981,622525.662090632,0.0,1.0
2009-08-27,3.92,3.94,3.75,3.89,481200,3.75674794215876,3.7759150234963,3.59382775078963,3.72799732015244,502110.875960462,0.0,1.0
2009-08-28,3.94,4.14,3.88,3.97,545700,3.7759150234963,3.96758583687175,3.71841377948367,3.80466564550262,569413.767688331,0.0,1.0
2009-08-31,4.0,4.19,3.99,4.03,1210000,3.83341626750894,4.01550354021561,3.82383272684017,3.86216688951526,1262581.37970108,0.0,1.0
2009-09-01,3.83,4.2,3.78,3.95,1116000,3.67049607613981,4.02508708088439,3.62257837279595,3.78549856416508,1164496.54524496,0.0,1.0
2009-09-02,3.89,3.895,3.77,3.8,588600,3.72799732015244,3.73278909048683,3.61299483212717,3.64174545413349,614178.016605005,0.0,1.0
2009-09-03,3.97,3.975,3.81,3.93,403900,3.80466564550262,3.80945741583701,3.65132899480226,3.76633148282753,421451.751455592,0.0,1.0
2009-09-04,4.07,4.09,3.89,3.97,479100,3.90050105219035,3.91966813352789,3.72799732015244,3.80466564550262,499919.619020485,0.0,1.0
2009-09-08,4.11,4.15,4.0,4.11,486100,3.93883521486543,3.97716937754052,3.83341626750894,3.93883521486543,507223.80882041,0.0,1.0
2009-09-09,4.05,4.19,3.85,3.85,776500,3.8813339708528,4.01550354021561,3.68966315747735,3.68966315747735,810243.339948668,0.0,1.0
2009-09-10,3.96,4.13,3.89,4.03,1213500,3.79508210483385,3.95800229620298,3.72799732015244,3.86216688951526,1266233.47460104,0.0,1.0
2009-09-11,4.25,4.25,3.9,3.935,7469600,4.07300478422825,4.07300478422825,3.73758086082122,3.77112325316192,7794196.5899299,0.0,1.0
2009-09-14,4.23,4.3,4.15,4.22,3576900,4.0538377028907,4.12092248757211,3.97716937754052,4.04425416222193,3732336.64219239,0.0,1.0
2009-09-15,4.25,4.36,4.21,4.27,2179200,4.07300478422825,4.17842373158474,4.03467062155316,4.09217186556579,2273898.63028479,0.0,1.0
2009-09-16,4.25,4.35,4.17,4.31,1001500,4.07300478422825,4.16884019091597,3.99633645887807,4.13050602824088,1045020.86923193,0.0,1.0
2009-09-17,4.18,4.33,4.115,4.25,2106000,4.00591999954684,4.14967310957843,3.94362698519982,4.07300478422825,2197517.6740913,0.0,1.0
2009-09-18,4.35,4.39,4.14,4.21,2127000,4.16884019091597,4.20717435359106,3.96758583687175,4.03467062155316,2219430.24349107,0.0,1.0
2009-09-21,4.26,4.37,4.24,4.3,761000,4.08258832489702,4.18800727225352,4.06342124355947,4.12092248757211,794069.776820266,0.0,1.0
2009-09-22,4.51,4.51,4.27,4.32,1255300,4.32217684161633,4.32217684161633,4.09217186556579,4.14008956890965,1309849.92226344,0.0,1.0
2009-09-23,4.34,4.56,4.33,4.51,1242100,4.1592566502472,4.37009454496019,4.14967310957843,4.32217684161633,1296076.30721216,0.0,1.0
2009-09-24,4.19,4.39,4.03,4.39,1273300,4.01550354021561,4.20717435359106,3.86216688951526,4.20717435359106,1328632.1246061,0.0,1.0
2009-09-25,4.04,4.24,4.02,4.16,1693800,3.87175043018403,4.06342124355947,3.85258334884648,3.9867529182093,1767405.24044437,0.0,1.0
2009-09-28,4.42,4.44,4.03,4.06,1779000,4.23592497559738,4.25509205693492,3.86216688951526,3.89091751152157,1856307.6648663,0.0,1.0
2009-09-29,4.83,4.96,4.41,4.43,6245600,4.62885014301704,4.75343617171108,4.2263414349286,4.24550851626615,6517006.83062898,0.0,1.0
2009-09-30,4.95,4.99,4.52,4.78,7026600,4.74385263104231,4.7821867937174,4.3317603822851,4.58093243967318,7331945.72116331,0.0,1.0
2009-10-01,4.6,4.93,4.53,4.9,3139200,4.40842870763528,4.72468554970477,4.34134392295387,4.69593492769845,3275616.08856002,0.0,1.0
2009-10-02,4.44,4.58,4.3133,4.51,2206400,4.25509205693492,4.38926162629773,4.13366859666158,4.32217684161633,2302280.62493592,0.0,1.0
2009-10-05,4.73,4.76,4.41,4.49,1458700,4.53301473632932,4.56176535833564,4.2263414349286,4.30300976027878,1522088.80873551,0.0,1.0
2009-10-06,4.89,5.0,4.71,4.75,1891200,4.68635138702968,4.79177033438617,4.51384765499177,4.55218181766686,1973383.39280222,0.0,1.0
2009-10-07,5.0,5.06,4.83,4.87,2676000,4.79177033438617,4.84927157839881,4.62885014301704,4.66718430569213,2792287.41494222,0.0,1.0
2009-10-08,5.0,5.1,4.92,5.07,1541100,4.79177033438617,4.8876057410739,4.71510200903599,4.85885511906758,1608069.55723747,0.0,1.0
2009-10-09,5.19,5.25,4.92,5.0,2278500,4.97385760709285,5.03135885110548,4.71510200903599,4.79177033438617,2377513.77987513,0.0,1.0
2009-10-12,5.21,5.35,5.18,5.19,1102000,4.99302468843039,5.1271942577932,4.96427406642408,4.97385760709285,1149888.16564512,0.0,1.0
2009-10-13,5.05,5.22,4.98,5.21,772500,4.83968803773003,5.00260822909916,4.77260325304863,4.99302468843039,806069.517205855,0.0,1.0
2009-10-14,5.26,5.34,5.07,5.17,1304900,5.04094239177425,5.11761071712443,4.85885511906758,4.9546905257553,1361605.32427433,0.0,1.0
2009-10-15,5.36,5.39,5.08,5.2,1958000,5.13677779846198,5.16552842046829,4.86843865973635,4.98344114776162,2043086.2326072,0.0,1.0
2009-10-16,5.15,5.32,5.02,5.31,1210100,4.93552344441776,5.09844363578689,4.81093741572372,5.08886009511812,1262685.72526965,0.0,1.0
2009-10-19,5.14,5.25,5.05,5.17,550300,4.92593990374899,5.03135885110548,4.83968803773003,4.9546905257553,574213.663842565,0.0,1.0
2009-10-20,5.0,5.19,5.0,5.14,602300,4.79177033438617,4.97385760709285,4.79177033438617,4.92593990374899,628473.359499141,0.0,1.0
2009-10-21,4.72,5.06,4.71,4.96,1901300,4.52343119566055,4.84927157839881,4.51384765499177,4.75343617171108,1983922.29522782,0.0,1.0
2009-10-22,4.76,4.77,4.49,4.72,689100,4.56176535833564,4.57134889900441,4.30300976027878,4.52343119566055,719045.313018193,0.0,1.0
2009-10-23,4.52,4.82,4.51,4.78,748100,4.3317603822851,4.61926660234827,4.32217684161633,4.58093243967318,780609.198474693,0.0,1.0
2009-10-26,4.36,4.64,4.33,4.55,1660900,4.17842373158474,4.44676287031037,4.14967310957843,4.36051100429142,1733075.54838473,0.0,1.0
2009-10-27,3.98,4.59,3.95,4.55,3609400,3.81424918617139,4.39884516696651,3.78549856416508,4.36051100429142,3766248.95197775,0.0,1.0
2009-10-28,3.71,4.11,3.69,3.97,1761700,3.55549358811454,3.93883521486543,3.536326506777,3.80466564550262,1838255.88150363,0.0,1.0
2009-10-29,3.96,3.97,3.75,3.78,1283100,3.79508210483385,3.80466564550262,3.59382775078963,3.62257837279595,1338857.990326,0.0,1.0
2009-10-30,3.76,3.9,3.67,3.89,1378000,3.6034112914584,3.73758086082122,3.51715942543945,3.72799732015244,1437881.93489925,0.0,1.0
2009-11-02,3.7,3.83,3.6001,3.79,835200,3.54591004744577,3.67049607613981,3.45017047616473,3.63216191346472,871494.188699456,0.0,1.0
2009-11-03,3.72,3.72,3.55,3.65,883700,3.56507712878331,3.56507712878331,3.40215693741418,3.49799234410191,922101.789456071,0.0,1.0
2009-11-04,3.81,3.91,3.75,3.75,1628100,3.65132899480226,3.74716440148999,3.59382775078963,3.59382775078963,1698850.20189366,0.0,1.0
2009-11-05,4.03,4.05,3.78,3.86,1230200,3.86216688951526,3.8813339708528,3.62257837279595,3.69924669814613,1283659.18455229,0.0,1.0
2009-11-06,4.05,4.09,3.93,3.95,915100,3.8813339708528,3.91966813352789,3.76633148282753,3.78549856416508,954866.297987156,0.0,1.0
2009-11-09,4.23,4.33,4.13,4.15,876700,4.0538377028907,4.14967310957843,3.95800229620298,3.97716937754052,914797.599656147,0.0,1.0
2009-11-10,4.0,4.27,3.98,4.2,600200,3.83341626750894,4.09217186556579,3.81424918617139,4.02508708088439,626282.102559164,0.0,1.0
2009-11-11,4.06,4.09,3.975,4.08,596300,3.89091751152157,3.91966813352789,3.80945741583701,3.91008459285912,622212.625384921,0.0,1.0
2009-11-12,3.87,4.19,3.86,4.03,798800,3.7088302388149,4.01550354021561,3.69924669814613,3.86216688951526,833512.401739853,0.0,1.0
2009-11-13,4.03,4.05,3.81,3.88,586600,3.86216688951526,3.8813339708528,3.65132899480226,3.71841377948367,612091.105233597,0.0,1.0
2009-11-16,4.21,4.24,4.06,4.08,697900,4.03467062155316,4.06342124355947,3.89091751152157,3.91008459285912,728227.723052383,0.0,1.0
2009-11-17,4.15,4.23,4.08,4.16,653500,3.97716937754052,4.0538377028907,3.91008459285912,3.9867529182093,681898.290607154,0.0,1.0
2009-11-18,4.1997,4.25,3.96,4.16,872800,4.02479957466432,4.07300478422825,3.79508210483385,3.9867529182093,910728.122481903,0.0,1.0
2009-11-19,4.07,4.17,4.0,4.16,1001700,3.90050105219035,3.99633645887807,3.83341626750894,3.9867529182093,1045229.56036907,0.0,1.0
2009-11-20,4.05,4.16,4.0,4.0,904100,3.8813339708528,3.9867529182093,3.83341626750894,3.83341626750894,943388.285444419,0.0,1.0
2009-11-23,4.3,4.33,4.14,4.16,789300,4.12092248757211,4.14967310957843,3.96758583687175,3.9867529182093,823599.572725671,0.0,1.0
2009-11-24,4.26,4.29,4.11,4.29,848800,4.08258832489702,4.11133894690334,3.93883521486543,4.11133894690334,885685.186025022,0.0,1.0
2009-11-25,4.23,4.3,4.2,4.3,366600,4.0538377028907,4.12092248757211,4.02508708088439,4.12092248757211,382530.854378856,0.0,1.0
2009-11-27,4.1,4.18,3.99,4.02,353900,3.92925167419666,4.00591999954684,3.82383272684017,3.85258334884648,369278.967170423,0.0,1.0
2009-11-30,4.17,4.17,4.03,4.08,1006600,3.99633645887807,3.99633645887807,3.86216688951526,3.91008459285912,1050342.49322901,0.0,1.0
2009-12-01,4.31,4.35,4.2,4.25,1823400,4.13050602824088,4.16884019091597,4.02508708088439,4.07300478422825,1902637.09731153,0.0,1.0
2009-12-02,4.4,4.47,4.32,4.32,906600,4.21675789425983,4.28384267894124,4.14008956890965,4.14008956890965,945996.924658678,0.0,1.0
2009-12-03,4.4,4.5,4.38,4.44,572200,4.21675789425983,4.31259330094756,4.19759081292229,4.25509205693492,597065.34335947,0.0,1.0
2009-12-04,4.68,4.79,4.46,4.5,1373500,4.48509703298546,4.59051598034195,4.27425913827247,4.31259330094756,1433186.38431358,0.0,1.0
2009-12-07,4.79,4.86,4.63,4.68,721600,4.59051598034195,4.65760076502336,4.4371793296416,4.48509703298546,752957.622803554,0.0,1.0
2009-12-08,4.79,4.82,4.63,4.72,712600,4.59051598034195,4.61926660234827,4.4371793296416,4.52343119566055,743566.521632223,0.0,1.0
2009-12-09,4.88,4.9,4.71,4.8,656600,4.6767678463609,4.69593492769845,4.51384765499177,4.60009952101073,685133.003232835,0.0,1.0
2009-12-10,4.78,4.92,4.73,4.92,783200,4.58093243967318,4.71510200903599,4.53301473632932,4.71510200903599,817234.493042881,0.0,1.0
2009-12-11,4.97,5.0,4.8,4.85,1259000,4.76301971237986,4.79177033438617,4.60009952101073,4.64801722435459,1313710.70830054,0.0,1.0
2009-12-14,4.98,5.0,4.87,4.99,955300,4.77260325304863,4.79177033438617,4.66718430569213,4.7821867937174,996813.216552431,0.0,1.0
2009-12-15,4.79,5.04,4.79,4.98,850500,4.59051598034195,4.83010449706126,4.59051598034195,4.77260325304863,887459.060690719,0.0,1.0
2009-12-16,4.94,5.03,4.78,4.87,628700,4.73426909037354,4.82052095639249,4.58093243967318,4.66718430569213,656020.58960171,0.0,1.0
2009-12-17,4.84,4.99,4.67,4.87,711500,4.63843368368582,4.7821867937174,4.47551349231669,4.66718430569213,742418.720377948,0.0,1.0
2009-12-18,4.9,4.97,4.76,4.91,1571600,4.69593492769845,4.76301971237986,4.56176535833564,4.70551846836722,1639894.95565142,0.0,1.0
2009-12-21,4.88,4.98,4.77,4.94,979300,4.6767678463609,4.77260325304863,4.57134889900441,4.73426909037354,1021856.15300931,0.0,1.0
2009-12-22,5.33,5.36,4.88,4.9,1864600,5.10802717645566,5.13677779846198,4.6767678463609,4.69593492769845,1945627.47156251,0.0,1.0
2009-12-23,5.45,5.4722,5.335,5.43,1439200,5.22302966448093,5.2443051247656,5.11281894679005,5.20386258314338,1501741.42286429,0.0,1.0
2009-12-24,5.62,5.65,5.36,5.46,981600,5.38594985585006,5.41470047785638,5.13677779846198,5.2326132051497,1024256.10108643,0.0,1.0
2009-12-28,5.62,5.75,5.53,5.61,1190500,5.38594985585006,5.5105358845441,5.29969798983111,5.37636631518129,1242233.99382986,0.0,1.0
2009-12-29,5.41,5.75,5.38,5.67,501200,5.18469550180584,5.5105358845441,5.15594487979952,5.43386755919392,522979.98967453,0.0,1.0
2009-12-30,5.33,5.51,5.24,5.37,900600,5.10802717645566,5.28053090849356,5.02177531043671,5.14636133913075,939736.190544457,0.0,1.0
2009-12-31,5.28,5.42,5.26,5.34,625100,5.0601094731118,5.19427904247461,5.04094239177425,5.11761071712443,652264.149133178,0.0,1.0
2010-01-04,5.4,5.45,5.2,5.35,790500,5.17511196113707,5.22302966448093,4.98344114776162,5.1271942577932,824851.719548515,0.0,1.0
2010-01-05,5.28,5.38,5.28,5.38,1468700,5.0601094731118,5.15594487979952,5.0601094731118,5.15594487979952,1532523.36559254,0.0,1.0
2010-01-06,5.19,5.39,5.03,5.25,2180300,4.97385760709285,5.16552842046829,4.82052095639249,5.03135885110548,2275046.43153906,0.0,1.0
2010-01-07,5.23,5.3,5.03,5.2,802300,5.01219176976794,5.07927655444934,4.82052095639249,4.98344114776162,837164.496639815,0.0,1.0
2010-01-08,5.23,5.28,5.16,5.2,540800,5.01219176976794,5.0601094731118,4.94510698508653,4.98344114776162,564300.834828383,0.0,1.0
2010-01-11,5.14,5.28,5.11,5.27,865400,4.92593990374899,5.0601094731118,4.89718928174267,5.05052593244303,903006.550407697,0.0,1.0
2010-01-12,4.86,5.16,4.84,5.11,995200,4.65760076502336,4.94510698508653,4.63843368368582,4.89718928174267,1038447.098412,0.0,1.0
2010-01-13,4.97,5.0,4.77,4.88,796400,4.76301971237986,4.79177033438617,4.57134889900441,4.6767678463609,831008.108094165,0.0,1.0
2010-01-14,5.02,5.05,4.86,4.93,468700,4.81093741572372,4.83968803773003,4.65760076502336,4.72468554970477,489067.67988917,0.0,1.0
2010-01-15,4.86,5.11,4.8,5.05,724000,4.65760076502336,4.89718928174267,4.60009952101073,4.83968803773003,755461.916449241,0.0,1.0
2010-01-19,4.94,4.94,4.79,4.87,726700,4.73426909037354,4.73426909037354,4.59051598034195,4.66718430569213,758279.24680064,0.0,1.0
2010-01-20,4.76,4.92,4.66,4.88,923400,4.56176535833564,4.71510200903599,4.46592995164791,4.6767678463609,963526.980178493,0.0,1.0
2010-01-21,4.72,4.84,4.62,4.76,1162300,4.52343119566055,4.63843368368582,4.42759578897282,4.56176535833564,1212808.54349303,0.0,1.0
2010-01-22,4.16,4.55,4.13,4.54,3197100,3.9867529182093,4.36051100429142,3.95800229620298,4.35092746362265,3336032.17276225,0.0,1.0
2010-01-25,4.11,4.245,4.09,4.21,1716800,3.93883521486543,4.06821301389386,3.91966813352789,4.03467062155316,1791404.72121555,0.0,1.0
2010-01-26,4.11,4.23,4.02,4.09,1119000,3.93883521486543,4.0538377028907,3.85258334884648,3.91966813352789,1167626.91230207,0.0,1.0
2010-01-27,4.16,4.22,4.01,4.1,786600,3.9867529182093,4.04425416222193,3.84299980817771,3.92925167419666,820782.242374272,0.0,1.0
2010-01-28,3.84,4.19,3.76,4.16,2647600,3.68007961680858,4.01550354021561,3.6034112914584,3.9867529182093,2762653.27346825,0.0,1.0
2010-01-29,3.64,3.99,3.61,3.91,3123400,3.48840880343313,3.82383272684017,3.45965818142682,3.74716440148999,3259129.48872592,0.0,1.0
2010-02-01,3.91,3.95,3.69,3.69,1893000,3.74716440148999,3.78549856416508,3.536326506777,3.536326506777,1975261.61303648,0.0,1.0
2010-02-02,4.15,4.19,3.88,3.91,2817000,3.97716937754052,4.01550354021561,3.71841377948367,3.74716440148999,2939414.6666264,0.0,1.0
2010-02-03,4.11,4.16,3.94,4.11,1767700,3.93883521486543,3.9867529182093,3.7759150234963,3.93883521486543,1844516.61561785,0.0,1.0
2010-02-04,4.12,4.5,4.035,4.5,5220800,3.94841875553421,4.31259330094756,3.86695865984964,4.31259330094756,5447673.44392016,0.0,1.0
2010-02-05,4.26,4.3,4.0,4.12,2692800,4.08258832489702,4.12092248757211,3.83341626750894,3.94841875553421,2809817.47046204,0.0,1.0
2010-02-08,4.32,4.47,4.15,4.25,1787700,4.14008956890965,4.28384267894124,3.97716937754052,4.07300478422825,1865385.72933192,0.0,1.0
2010-02-09,4.56,4.585,4.38,4.41,1517100,4.37009454496019,4.39405339663212,4.19759081292229,4.2263414349286,1583026.62078059,0.0,1.0
2010-02-10,4.75,4.75,4.44,4.56,3369000,4.55218181766686,4.55218181766686,4.25509205693492,4.37009454496019,3515402.20513466,0.0,1.0
2010-02-11,4.82,4.83,4.5,4.79,2671200,4.61926660234827,4.62885014301704,4.31259330094756,4.59051598034195,2787278.82765085,0.0,1.0
2010-02-12,4.86,4.94,4.67,4.74,1347500,4.65760076502336,4.73426909037354,4.47551349231669,4.54259827699809,1406056.53648529,0.0,1.0
2010-02-16,4.97,5.25,4.97,5.25,3993600,4.76301971237986,5.03135885110548,4.76301971237986,5.03135885110548,4167144.62642498,0.0,1.0
2010-02-17,5.04,5.2,4.98,5.09,1738700,4.83010449706126,4.98344114776162,4.77260325304863,4.87802220040512,1814256.40073245,0.0,1.0
2010-02-18,5.03,5.0899,4.92,5.06,1494900,4.82052095639249,4.87792636499844,4.71510200903599,4.84927157839881,1559861.90455797,0.0,1.0
2010-02-19,5.18,5.2,5.0,5.0,1161900,4.96427406642408,4.98344114776162,4.79177033438617,4.79177033438617,1212391.16121875,0.0,1.0
2010-02-22,5.18,5.2,5.07,5.2,846900,4.96427406642408,4.98344114776162,4.85885511906758,4.98344114776162,883702.620222185,0.0,1.0
2010-02-23,4.69,5.17,4.67,5.17,3925400,4.49468057365423,4.9546905257553,4.47551349231669,4.9546905257553,4095980.94866002,0.0,1.0
2010-02-24,4.59,4.75,4.52,4.73,2185800,4.39884516696651,4.55218181766686,4.3317603822851,4.53301473632932,2280785.43781043,0.0,1.0
2010-02-25,4.51,4.51,4.3,4.5,3317100,4.32217684161633,4.32217684161633,4.12092248757211,4.31259330094756,3461246.85504665,0.0,1.0
2010-02-26,4.47,4.51,4.36,4.51,1105600,4.28384267894124,4.32217684161633,4.17842373158474,4.32217684161633,1153644.60611365,0.0,1.0
2010-03-01,4.76,4.8,4.43,4.5,2534900,4.56176535833564,4.60009952101073,4.24550851626615,4.31259330094756,2645055.81768948,0.0,1.0
2010-03-02,4.78,4.92,4.75,4.86,1018200,4.58093243967318,4.71510200903599,4.55218181766686,4.65760076502336,1062446.57918317,0.0,1.0
2010-03-03,4.74,4.82,4.71,4.81,1170200,4.54259827699809,4.61926660234827,4.51384765499177,4.6096830616795,1221051.84341009,0.0,1.0
2010-03-04,4.85,4.89,4.69,4.77,1065200,4.64801722435459,4.68635138702968,4.49468057365423,4.57134889900441,1111488.99641123,0.0,1.0
2010-03-05,5.15,5.25,4.86,4.89,2834600,4.93552344441776,5.03135885110548,4.65760076502336,4.68635138702968,2957779.48669478,0.0,1.0
2010-03-08,5.025,5.27,5.01,5.25,1655900,4.8157291860581,5.05052593244303,4.80135387505495,5.03135885110548,1727858.26995622,0.0,1.0
2010-03-09,5.0,5.09,4.96,5.03,1122000,4.79177033438617,4.87802220040512,4.75343617171108,4.82052095639249,1170757.27935918,0.0,1.0
2010-03-10,5.03,5.11,4.985,4.99,879200,4.82052095639249,4.89718928174267,4.77739502338301,4.7821867937174,917406.238870405,0.0,1.0
2010-03-11,5.24,5.27,5.1,5.23,2699200,5.02177531043671,5.05052593244303,4.8876057410739,5.01219176976794,2816495.58685054,0.0,1.0
2010-03-12,5.29,5.33,5.2,5.29,1221500,5.06969301378057,5.10802717645566,4.98344114776162,5.06969301378057,1274581.12008667,0.0,1.0
2010-03-15,5.0,5.27,4.96,5.25,1793000,4.79177033438617,5.05052593244303,4.75343617171108,5.03135885110548,1870916.04446615,0.0,1.0
2010-03-16,5.08,5.1,4.95,5.02,1476900,4.86843865973635,4.8876057410739,4.74385263104231,4.81093741572372,1541079.70221531,0.0,1.0
2010-03-17,5.16,5.25,5.03,5.08,684000,4.94510698508653,5.03135885110548,4.82052095639249,4.86843865973635,713723.689021107,0.0,1.0
2010-03-18,5.06,5.17,4.98,5.15,816800,4.84927157839881,4.9546905257553,4.77260325304863,4.93552344441776,852294.604082514,0.0,1.0
2010-03-19,4.66,5.09,4.65,5.09,2850600,4.46592995164791,4.87802220040512,4.45634641097914,4.87802220040512,2974474.77766603,0.0,1.0
2010-03-22,4.87,4.89,4.58,4.65,1522600,4.66718430569213,4.68635138702968,4.38926162629773,4.45634641097914,1588765.62705196,0.0,1.0
2010-03-23,4.99,5.06,4.82,4.91,1559400,4.7821867937174,4.84927157839881,4.61926660234827,4.70551846836722,1627164.79628584,0.0,1.0
2010-03-24,5.02,5.13,4.87,4.94,1506100,4.81093741572372,4.91635636308021,4.66718430569213,4.73426909037354,1571548.60823785,0.0,1.0
2010-03-25,5.08,5.17,5.065,5.09,1359900,4.86843865973635,4.9546905257553,4.85406334873319,4.87802220040512,1418995.38698802,0.0,1.0
2010-03-26,4.99,5.15,4.95,5.09,821900,4.7821867937174,4.93552344441776,4.74385263104231,4.87802220040512,857616.228079602,0.0,1.0
2010-03-29,4.99,5.09,4.91,5.0,701200,4.7821867937174,4.87802220040512,4.70551846836722,4.79177033438617,731671.126815205,0.0,1.0
2010-03-30,5.03,5.08,4.81,4.99,1201800,4.82052095639249,4.86843865973635,4.6096830616795,4.7821867937174,1254025.04307831,0.0,1.0
2010-03-31,5.03,5.2,4.95,4.97,1274400,4.82052095639249,4.98344114776162,4.74385263104231,4.76301971237986,1329779.92586038,0.0,1.0
2010-04-01,4.94,5.18,4.85,5.08,1863500,4.73426909037354,4.96427406642408,4.64801722435459,4.86843865973635,1944479.67030823,0.0,1.0
2010-04-05,5.12,5.14,4.96,4.96,1055800,4.90677282241144,4.92593990374899,4.75343617171108,4.75343617171108,1101680.51296562,0.0,1.0
2010-04-06,5.03,5.1,4.97,5.08,916300,4.82052095639249,4.8876057410739,4.76301971237986,4.86843865973635,956118.44481,0.0,1.0
2010-04-07,5.04,5.06,4.9,5.0,1381400,4.83010449706126,4.84927157839881,4.69593492769845,4.79177033438617,1441429.68423064,0.0,1.0
2010-04-08,4.98,5.08,4.8807,5.0,1045700,4.77260325304863,4.86843865973635,4.67743869420772,4.79177033438617,1091141.61054002,0.0,1.0
2010-04-09,5.0,5.05,4.9,4.99,609100,4.79177033438617,4.83968803773003,4.69593492769845,4.7821867937174,635568.858161924,0.0,1.0
2010-04-12,4.99,5.03,4.94,5.0,947800,4.7821867937174,4.82052095639249,4.73426909037354,4.79177033438617,988987.298909656,0.0,1.0
2010-04-13,4.94,5.0,4.91,4.98,613000,4.73426909037354,4.79177033438617,4.70551846836722,4.77260325304863,639638.335336167,0.0,1.0
2010-04-14,5.94,5.99,5.03,5.09,7078800,5.69262315725077,5.74054086059464,4.82052095639249,4.87802220040512,7386414.10795704,0.0,1.0
2010-04-15,5.88,6.065,5.71,5.91,1740000,5.63512191323814,5.81241741561043,5.47220172186901,5.66387253524446,1815612.89312387,0.0,1.0
2010-04-16,5.72,5.93,5.645,5.86,1462000,5.48178526253778,5.683039616582,5.40990870752199,5.61595483190059,1525532.21249833,0.0,1.0
2010-04-19,5.69,5.78,5.55,5.66,1162600,5.45303464053147,5.53928650655042,5.31886507116865,5.42428401852515,1213121.58019874,0.0,1.0
2010-04-20,5.71,5.9,5.64,5.74,1472800,5.47220172186901,5.65428899457569,5.4051169371876,5.50095234387533,1536801.53390393,0.0,1.0
2010-04-21,5.78,5.8,5.65,5.72,1192700,5.53928650655042,5.55845358788796,5.41470047785638,5.48178526253778,1244529.59633841,0.0,1.0
2010-04-22,5.83,5.86,5.42,5.68,1477200,5.58720420989428,5.61595483190059,5.19427904247461,5.44345109986269,1541392.73892102,0.0,1.0
2010-04-23,6.19,6.24,5.81,5.87,2594500,5.93221167397008,5.98012937731394,5.56803712855673,5.62553837256937,2707245.7765574,0.0,1.0
2010-04-26,6.12,6.4,6.11,6.19,2909500,5.86512688928868,6.1334660280143,5.8555433486199,5.93221167397008,3035934.31755396,0.0,1.0
2010-04-27,6.12,6.44,6.08,6.14,3434800,5.86512688928868,6.17180019068939,5.82679272661359,5.88429397062622,3584061.58925394,0.0,1.0
2010-04-28,6.13,6.3,6.02,6.17,2099100,5.87471042995745,6.03763062132658,5.76929148260095,5.91304459263254,2190317.82985995,0.0,1.0
2010-04-29,6.37,6.37,6.12,6.22,1878200,6.10471540600799,6.10471540600799,5.86512688928868,5.9609622959764,1959818.46888807,0.0,1.0
2010-04-30,6.18,6.43,6.16,6.39,2577400,5.92262813330131,6.16221665002062,5.90346105196377,6.12388248734553,2689402.68433187,0.0,1.0
2010-05-03,6.75,6.83,6.12,6.25,3985900,6.46888995142133,6.54555827677151,5.86512688928868,5.98971291798272,4159110.01764507,0.0,1.0
2010-05-04,6.37,6.63,6.31,6.55,3039000,6.10471540600799,6.35388746339607,6.04721416199535,6.27721913804589,3171061.82885254,0.0,1.0
2010-05-05,6.2,6.37,6.07,6.3,2708000,5.94179521463886,6.10471540600799,5.81720918594481,6.03763062132658,2825677.99688473,0.0,1.0
2010-05-06,5.64,6.37,4.8,6.15,4536500,5.4051169371876,6.10471540600799,4.60009952101073,5.89387751129499,4733636.71819335,0.0,1.0
2010-05-07,5.29,5.75,5.11,5.75,3065700,5.06969301378057,5.5105358845441,4.89718928174267,5.5105358845441,3198922.09566083,0.0,1.0
2010-05-10,5.73,5.82,5.59,5.8,3130200,5.49136880320656,5.57762066922551,5.35719923384374,5.55845358788796,3266224.98738869,0.0,1.0
2010-05-11,5.74,5.9,5.51,5.59,1393400,5.50095234387533,5.65428899457569,5.28053090849356,5.35719923384374,1453951.15245908,0.0,1.0
2010-05-12,5.85,5.9,5.7,5.75,1498800,5.60637129123182,5.65428899457569,5.46261818120024,5.5105358845441,1563931.38173221,0.0,1.0
2010-05-13,5.83,6.0,5.73,5.8,1211000,5.58720420989428,5.75012440126341,5.49136880320656,5.55845358788796,1263624.83538678,0.0,1.0
2010-05-14,5.62,5.72,5.42,5.72,1427500,5.38594985585006,5.48178526253778,5.19427904247461,5.48178526253778,1489532.99134156,0.0,1.0
2010-05-17,5.49,5.72,5.16,5.62,2188600,5.26136382715602,5.48178526253778,4.94510698508653,5.38594985585006,2283707.1137304,0.0,1.0
2010-05-18,5.31,5.6699,5.25,5.64,1411500,5.08886009511812,5.43377172378723,5.03135885110548,5.4051169371876,1472837.70037031,0.0,1.0
2010-05-19,5.2,5.39,5.01,5.29,1979000,4.98344114776162,5.16552842046829,4.80135387505495,5.06969301378057,2064998.80200697,0.0,1.0
2010-05-20,4.92,5.12,4.75,5.0,2525300,4.71510200903599,4.90677282241144,4.55218181766686,4.79177033438617,2635038.64310673,0.0,1.0
2010-05-21,5.09,5.1301,4.65,4.79,2196100,4.87802220040512,4.9164521984869,4.45634641097914,4.59051598034195,2291533.03137318,0.0,1.0
2010-05-24,4.97,5.18,4.97,5.09,1038800,4.76301971237986,4.96427406642408,4.76301971237986,4.87802220040512,1083941.76630866,0.0,1.0
2010-05-25,4.91,4.99,4.62,4.75,2091500,4.70551846836722,4.7821867937174,4.42759578897282,4.55218181766686,2182387.5666486,0.0,1.0
2010-05-26,4.97,5.22,4.9,5.0,2068400,4.76301971237986,5.00260822909916,4.69593492769845,4.79177033438617,2158283.74030885,0.0,1.0
2010-05-27,5.43,5.45,5.18,5.25,1706800,5.20386258314338,5.22302966448093,4.96427406642408,5.03135885110548,1780970.16435852,0.0,1.0
2010-05-28,5.4,5.66,5.28,5.6,1616400,5.17511196113707,5.42428401852515,5.0601094731118,5.36678277451251,1686641.77037093,0.0,1.0
2010-06-01,5.04,5.44,5.04,5.32,1487800,4.83010449706126,5.21344612381216,4.83010449706126,5.09844363578689,1552453.36918948,0.0,1.0
2010-06-02,5.3,5.31,5.0,5.06,2011100,5.07927655444934,5.08886009511812,4.79177033438617,4.84927157839881,2098493.72951805,0.0,1.0
2010-06-03,5.21,5.35,5.1,5.28,2015800,4.99302468843039,5.1271942577932,4.8876057410739,5.0601094731118,2103397.97124086,0.0,1.0
2010-06-04,4.68,5.05,4.66,4.99,2106000,4.48509703298546,4.83968803773003,4.46592995164791,4.7821867937174,2197517.6740913,0.0,1.0
2010-06-07,4.42,4.82,4.4,4.7,2203500,4.23592497559738,4.61926660234827,4.21675789425983,4.504264114323,2299254.60344738,0.0,1.0
2010-06-08,4.24,4.4496,4.1,4.43,3344900,4.06342124355947,4.26429225597694,3.92925167419666,4.24550851626615,3490254.92310921,0.0,1.0
2010-06-09,4.14,4.42,4.08,4.3,2376100,3.96758583687175,4.23592497559738,3.91008459285912,4.12092248757211,2479355.05479978,0.0,1.0
2010-06-10,4.33,4.35,4.23,4.27,3096800,4.14967310957843,4.16884019091597,4.0538377028907,4.09217186556579,3231373.5674862,0.0,1.0
2010-06-11,4.4,4.4,4.18,4.25,1538200,4.21675789425983,4.21675789425983,4.00591999954684,4.07300478422825,1605043.53574893,0.0,1.0
2010-06-14,4.52,4.63,4.47,4.52,2836600,4.3317603822851,4.4371793296416,4.28384267894124,4.3317603822851,2959866.39806619,0.0,1.0
2010-06-15,4.78,4.8,4.5,4.56,1258400,4.58093243967318,4.60009952101073,4.31259330094756,4.37009454496019,1313084.63488912,0.0,1.0
2010-06-16,4.64,4.73,4.57,4.72,2682800,4.44676287031037,4.53301473632932,4.37967808562896,4.52343119566055,2799382.91360501,0.0,1.0
2010-06-17,4.61,4.71,4.46,4.69,1470900,4.41801224830405,4.51384765499177,4.27425913827247,4.49468057365423,1534818.96810109,0.0,1.0
2010-06-18,4.67,4.7,4.555,4.65,1459400,4.47551349231669,4.504264114323,4.3653027746258,4.45634641097914,1522819.2277155,0.0,1.0
2010-06-21,4.44,4.77,4.39,4.74,2780800,4.25509205693492,4.57134889900441,4.20717435359106,4.54259827699809,2901641.57080394,0.0,1.0
2010-06-22,4.41,4.63,4.4,4.47,2516500,4.2263414349286,4.4371793296416,4.21675789425983,4.28384267894124,2625856.23307254,0.0,1.0
2010-06-23,4.31,4.41,4.275,4.41,1508500,4.13050602824088,4.2263414349286,4.09696363590018,4.2263414349286,1574052.90188354,0.0,1.0
2010-06-24,4.16,4.27,4.11,4.26,1421500,3.9867529182093,4.09217186556579,3.93883521486543,4.08258832489702,1483272.25722734,0.0,1.0
2010-06-25,4.25,4.3,4.12,4.2,2718300,4.07300478422825,4.12092248757211,3.94841875553421,4.02508708088439,2836425.59044747,0.0,1.0
2010-06-28,4.26,4.4,4.19,4.23,1156000,4.08258832489702,4.21675789425983,4.01550354021561,4.0538377028907,1206234.7726731,0.0,1.0
2010-06-29,4.08,4.19,3.99,4.13,1990200,3.91008459285912,4.01550354021561,3.82383272684017,3.95800229620298,2076685.50568685,0.0,1.0
2010-06-30,3.97,4.1599,3.95,4.06,1660200,3.80466564550262,3.98665708280261,3.78549856416508,3.89091751152157,1732345.12940474,0.0,1.0
2010-07-01,3.84,3.995,3.69,3.95,2173200,3.68007961680858,3.82862449717455,3.536326506777,3.78549856416508,2267637.89617057,0.0,1.0
2010-07-02,3.88,3.91,3.73,3.81,1313700,3.71841377948367,3.74716440148999,3.57466066945209,3.65132899480226,1370787.73430852,0.0,1.0
2010-07-06,3.77,4.06,3.72,3.98,1560600,3.61299483212717,3.89091751152157,3.56507712878331,3.81424918617139,1628416.94310868,0.0,1.0
2010-07-07,4.01,4.04,3.81,3.81,1108800,3.84299980817771,3.87175043018403,3.65132899480226,3.65132899480226,1156983.6643079,0.0,1.0
2010-07-08,4.16,4.18,3.95,4.08,1286300,3.9867529182093,4.00591999954684,3.78549856416508,3.91008459285912,1342197.04852025,0.0,1.0
2010-07-09,4.41,4.41,4.12,4.16,1075600,4.2263414349286,4.2263414349286,3.94841875553421,3.9867529182093,1122340.93554255,0.0,1.0
2010-07-12,4.35,4.45,4.3,4.39,886600,4.16884019091597,4.26467559760369,4.12092248757211,4.20717435359106,925127.81094461,0.0,1.0
2010-07-13,4.7,4.78,4.47,4.47,1686200,4.504264114323,4.58093243967318,4.28384267894124,4.28384267894124,1759474.97723303,0.0,1.0
2010-07-14,4.77,4.91,4.68,4.7,2001600,4.57134889900441,4.70551846836722,4.48509703298546,4.504264114323,2088580.90050387,0.0,1.0
2010-07-15,4.66,4.76,4.52,4.76,1372400,4.46592995164791,4.56176535833564,4.3317603822851,4.56176535833564,1432038.58305931,0.0,1.0
2010-07-16,4.41,4.65,4.36,4.63,1294800,4.2263414349286,4.45634641097914,4.17842373158474,4.4371793296416,1351066.42184873,0.0,1.0
2010-07-19,4.38,4.5005,4.26,4.47,789200,4.19759081292229,4.31307247798099,4.08258832489702,4.28384267894124,823495.227157101,0.0,1.0
2010-07-20,4.48,4.48,4.18,4.27,1273800,4.29342621961001,4.29342621961001,4.00591999954684,4.09217186556579,1329153.85244896,0.0,1.0
2010-07-21,4.45,4.63,4.41,4.55,1578500,4.26467559760369,4.4371793296416,4.2263414349286,4.36051100429142,1647094.79988277,0.0,1.0
2010-07-22,4.71,4.74,4.52,4.55,1336200,4.51384765499177,4.54259827699809,4.3317603822851,4.36051100429142,1394265.48723685,0.0,1.0
2010-07-23,4.89,4.92,4.62,4.65,1155200,4.68635138702968,4.71510200903599,4.42759578897282,4.45634641097914,1205400.00812453,0.0,1.0
2010-07-26,5.1,5.13,4.9,4.9,2691500,4.8876057410739,4.91635636308021,4.69593492769845,4.69593492769845,2808460.97807062,0.0,1.0
2010-07-27,4.85,5.15,4.57,5.14,4961100,4.64801722435459,4.93552344441776,4.37967808562896,4.92593990374899,5176688.002343,0.0,1.0
2010-07-28,4.66,4.96,4.61,4.87,2649000,4.46592995164791,4.75343617171108,4.41801224830405,4.66718430569213,2764114.11142823,0.0,1.0
2010-07-29,4.56,4.78,4.44,4.71,1233700,4.37009454496019,4.58093243967318,4.25509205693492,4.51384765499177,1287311.27945225,0.0,1.0
2010-07-30,4.61,4.66,4.45,4.5,872000,4.41801224830405,4.46592995164791,4.26467559760369,4.31259330094756,909893.357933341,0.0,1.0
2010-08-02,4.89,4.915,4.66,4.75,2069200,4.68635138702968,4.71031023870161,4.46592995164791,4.55218181766686,2159118.50485742,0.0,1.0
2010-08-03,4.82,4.93,4.73,4.85,1143100,4.61926660234827,4.72468554970477,4.53301473632932,4.64801722435459,1192774.19432752,0.0,1.0
2010-08-04,4.86,4.91,4.82,4.85,589100,4.65760076502336,4.70551846836722,4.61926660234827,4.64801722435459,614699.744447857,0.0,1.0
2010-08-05,4.86,4.9,4.78,4.81,506800,4.65760076502336,4.69593492769845,4.58093243967318,4.6096830616795,528823.341514469,0.0,1.0
2010-08-06,4.73,4.89,4.61,4.75,818200,4.53301473632932,4.68635138702968,4.41801224830405,4.55218181766686,853755.442042499,0.0,1.0
2010-08-09,4.89,4.9,4.77,4.78,949300,4.68635138702968,4.69593492769845,4.57134889900441,4.58093243967318,990552.482438211,0.0,1.0
2010-08-10,4.68,4.83,4.6795,4.8,1391200,4.48509703298546,4.62885014301704,4.48461785595202,4.60009952101073,1451655.54995053,0.0,1.0
2010-08-11,4.09,4.53,4.04,4.52,2192900,3.91966813352789,4.34134392295387,3.87175043018403,4.3317603822851,2288193.97317892,0.0,1.0
2010-08-12,4.11,4.2,3.92,3.95,1330600,3.93883521486543,4.02508708088439,3.75674794215876,3.78549856416508,1388422.13539691,0.0,1.0
2010-08-13,4.16,4.2,4.05,4.09,1132000,3.9867529182093,4.02508708088439,3.8813339708528,3.91966813352789,1181191.83621622,0.0,1.0
2010-08-16,4.17,4.23,4.02,4.15,1159000,3.99633645887807,4.0538377028907,3.85258334884648,3.97716937754052,1209365.13973021,0.0,1.0
2010-08-17,4.41,4.47,4.21,4.24,1008400,4.2263414349286,4.28384267894124,4.03467062155316,4.06342124355947,1052220.71346328,0.0,1.0
2010-08-18,4.41,4.44,4.33,4.39,621700,4.2263414349286,4.25509205693492,4.14967310957843,4.20717435359106,648716.399801787,0.0,1.0
2010-08-19,4.28,4.44,4.17,4.36,1028100,4.10175540623456,4.25509205693492,3.99633645887807,4.17842373158474,1072776.79047164,0.0,1.0
2010-08-20,4.18,4.3025,4.12,4.22,1186000,4.00591999954684,4.1233183727393,3.94841875553421,4.04425416222193,1237538.4432442,0.0,1.0
2010-08-23,4.26,4.32,4.19,4.23,1611200,4.08258832489702,4.14008956890965,4.01550354021561,4.0538377028907,1681215.80080527,0.0,1.0
2010-08-24,4.09,4.25,4.07,4.17,1044100,3.91966813352789,4.07300478422825,3.90050105219035,3.99633645887807,1089472.08144289,0.0,1.0
2010-08-25,4.02,4.0999,3.89,4.05,1764900,3.85258334884648,3.92915583878997,3.72799732015244,3.8813339708528,1841594.93969788,0.0,1.0
2010-08-26,3.85,4.1,3.84,4.05,1132500,3.68966315747735,3.92925167419666,3.68007961680858,3.8813339708528,1181713.56405907,0.0,1.0
2010-08-27,3.93,3.98,3.75,3.92,2368800,3.76633148282753,3.81424918617139,3.59382775078963,3.75674794215876,2471737.82829415,0.0,1.0
2010-08-30,3.9,3.985,3.86,3.9,1289700,3.73758086082122,3.81904095650578,3.69924669814613,3.73758086082122,1345744.79785164,0.0,1.0
2010-08-31,3.84,3.97,3.81,3.88,1890500,3.68007961680858,3.80466564550262,3.65132899480226,3.71841377948367,1972652.97382222,0.0,1.0
2010-09-01,4.0,4.09,3.91,3.97,2928400,3.83341626750894,3.91966813352789,3.74716440148999,3.80466564550262,3055655.63001375,0.0,1.0
2010-09-02,4.02,4.07,3.99,4.01,1833100,3.85258334884648,3.90050105219035,3.82383272684017,3.84299980817771,1912758.61746285,0.0,1.0
2010-09-03,4.25,4.25,4.1,4.1,1626000,4.07300478422825,4.07300478422825,3.92925167419666,3.92925167419666,1696658.94495368,0.0,1.0
2010-09-07,4.08,4.32,4.07,4.19,2182900,3.91008459285912,4.14008956890965,3.90050105219035,4.01550354021561,2277759.41632189,0.0,1.0
2010-09-08,4.33,4.355,4.11,4.11,1770300,4.14967310957843,4.17363196125036,3.93883521486543,3.93883521486543,1847229.60040068,0.0,1.0
2010-09-09,4.29,4.49,4.27,4.39,1393600,4.11133894690334,4.30300976027878,4.09217186556579,4.20717435359106,1454159.84359622,0.0,1.0
2010-09-10,4.3,4.38,4.21,4.3,714800,4.12092248757211,4.19759081292229,4.03467062155316,4.12092248757211,745862.12414077,0.0,1.0
2010-09-13,4.6,4.61,4.35,4.37,1095100,4.40842870763528,4.41801224830405,4.16884019091597,4.18800727225352,1142688.32141376,0.0,1.0
2010-09-14,4.58,4.67,4.45,4.57,861600,4.38926162629773,4.47551349231669,4.26467559760369,4.37967808562896,899041.418802026,0.0,1.0
2010-09-15,4.64,4.7,4.52,4.54,1198500,4.44676287031037,4.504264114323,4.3317603822851,4.35092746362265,1250581.63931549,0.0,1.0
2010-09-16,4.63,4.7,4.6,4.64,1415700,4.4371793296416,4.504264114323,4.40842870763528,4.44676287031037,1477220.21425026,0.0,1.0
2010-09-17,4.71,4.74,4.64,4.71,1232100,4.51384765499177,4.54259827699809,4.44676287031037,4.51384765499177,1285641.75035513,0.0,1.0
2010-09-20,4.94,4.94,4.7198,4.75,1529900,4.73426909037354,4.73426909037354,4.52323952484717,4.55218181766686,1596382.85355759,0.0,1.0
2010-09-21,4.95,4.99,4.91,4.97,1597400,4.74385263104231,4.7821867937174,4.70551846836722,4.76301971237986,1666816.11234257,0.0,1.0
2010-09-22,4.53,4.76,4.47,4.73,1565900,4.34134392295387,4.56176535833564,4.28384267894124,4.53301473632932,1633947.25824291,0.0,1.0
2010-09-23,4.37,4.51,4.35,4.46,1251000,4.18800727225352,4.32217684161633,4.16884019091597,4.27425913827247,1305363.06281492,0.0,1.0
2010-09-24,4.59,4.67,4.4401,4.49,1538700,4.39884516696651,4.47551349231669,4.25518789234161,4.30300976027878,1605565.26359178,0.0,1.0
2010-09-27,4.72,4.8,4.61,4.61,1194900,4.52343119566055,4.60009952101073,4.41801224830405,4.41801224830405,1246825.19884696,0.0,1.0
2010-09-28,4.79,4.8,4.64,4.7,1165600,4.59051598034195,4.60009952101073,4.44676287031037,4.504264114323,1216251.94725585,0.0,1.0
2010-09-29,4.74,4.88,4.72,4.79,801400,4.54259827699809,4.6767678463609,4.52343119566055,4.59051598034195,836225.386522683,0.0,1.0
2010-09-30,4.67,4.8599,4.55,4.8,982400,4.47551349231669,4.65750492961667,4.36051100429142,4.60009952101073,1025090.86563499,0.0,1.0
2010-10-01,4.65,4.78,4.63,4.72,675200,4.45634641097914,4.58093243967318,4.4371793296416,4.52343119566055,704541.278986917,0.0,1.0
2010-10-04,4.58,4.72,4.53,4.64,1079600,4.38926162629773,4.52343119566055,4.34134392295387,4.44676287031037,1126514.75828536,0.0,1.0
2010-10-05,4.78,4.8,4.6301,4.65,693100,4.58093243967318,4.60009952101073,4.43727516504828,4.45634641097914,723219.135761007,0.0,1.0
2010-10-06,4.71,4.82,4.68,4.8,616700,4.51384765499177,4.61926660234827,4.48509703298546,4.60009952101073,643499.12137327,0.0,1.0
2010-10-07,4.83,4.88,4.71,4.78,1032100,4.62885014301704,4.6767678463609,4.51384765499177,4.58093243967318,1076950.61321445,0.0,1.0
2010-10-08,4.71,4.83,4.55,4.83,2419200,4.51384765499177,4.62885014301704,4.36051100429142,4.62885014301704,2524327.9948536,0.0,1.0
2010-10-11,4.79,4.84,4.72,4.72,1354400,4.59051598034195,4.63843368368582,4.52343119566055,4.52343119566055,1413256.38071665,0.0,1.0
2010-10-12,4.9,4.91,4.68,4.75,1297500,4.69593492769845,4.70551846836722,4.48509703298546,4.55218181766686,1353883.75220013,0.0,1.0
2010-10-13,4.87,5.0,4.86,5.0,1107500,4.66718430569213,4.79177033438617,4.65760076502336,4.79177033438617,1155627.17191649,0.0,1.0
2010-10-14,5.03,5.05,4.82,4.87,2117500,4.82052095639249,4.83968803773003,4.61926660234827,4.66718430569213,2209517.41447689,0.0,1.0
2010-10-15,5.17,5.18,4.97,5.1,1726700,4.9546905257553,4.96427406642408,4.76301971237986,4.8876057410739,1801734.93250401,0.0,1.0
2010-10-18,5.22,5.31,5.11,5.18,1325300,5.00260822909916,5.08886009511812,4.89718928174267,4.96427406642408,1382891.82026268,0.0,1.0
2010-10-19,5.03,5.21,4.92,5.11,1454400,4.82052095639249,4.99302468843039,4.71510200903599,4.89718928174267,1517601.94928698,0.0,1.0
2010-10-20,5.09,5.13,4.97,5.0,1112700,4.87802220040512,4.91635636308021,4.76301971237986,4.79177033438617,1161053.14148214,0.0,1.0
2010-10-21,5.04,5.19,4.99,5.11,1273900,4.83010449706126,4.97385760709285,4.7821867937174,4.89718928174267,1329258.19801753,0.0,1.0
2010-10-22,5.05,5.12,4.99,5.07,1342100,4.83968803773003,4.90677282241144,4.7821867937174,4.85885511906758,1400421.8757825,0.0,1.0
2010-10-25,5.08,5.27,5.08,5.13,1508600,4.86843865973635,5.05052593244303,4.86843865973635,4.91635636308021,1574157.24745211,0.0,1.0
2010-10-26,6.06,6.15,5.3,5.4,7013200,5.80762564527604,5.89387751129499,5.07927655444934,5.17511196113707,7317963.41497489,0.0,1.0
2010-10-27,6.09,6.11,5.92,6.01,2487300,5.83637626728236,5.8555433486199,5.67345607591323,5.75970794193218,2595387.32705,0.0,1.0
2010-10-28,5.83,6.14,5.73,6.12,1834000,5.58720420989428,5.88429397062622,5.49136880320656,5.86512688928868,1913697.72757998,0.0,1.0
2010-10-29,5.99,6.06,5.83,5.85,2268800,5.74054086059464,5.80762564527604,5.58720420989428,5.60637129123182,2367392.25972381,0.0,1.0
2010-11-01,5.92,6.08,5.88,6.03,1901600,5.67345607591323,5.82679272661359,5.63512191323814,5.77887502326973,1984235.33193353,0.0,1.0
2010-11-02,6.05,6.07,5.9199,6.02,1854800,5.79804210460727,5.81720918594481,5.67336024050654,5.76929148260095,1935401.60584261,0.0,1.0
2010-11-03,6.02,6.11,5.92,6.06,1874300,5.76929148260095,5.8555433486199,5.67345607591323,5.80762564527604,1955748.99171383,0.0,1.0
2010-11-04,6.25,6.38,6.1,6.1,2199900,5.98971291798272,6.11429894667676,5.84595980795113,5.84595980795113,2295498.16297885,0.0,1.0
2010-11-05,6.38,6.38,6.18,6.24,1382200,6.11429894667676,6.11429894667676,5.92262813330131,5.98012937731394,1442264.4487792,0.0,1.0
2010-11-08,6.58,6.72,6.25,6.32,2513900,6.3059697600522,6.44013932941502,5.98971291798272,6.05679770266412,2623143.24828971,0.0,1.0
2010-11-09,6.32,6.68,6.29,6.62,1708400,6.05679770266412,6.40180516673993,6.02804708065781,6.34430392272729,1782639.69345564,0.0,1.0
2010-11-10,6.32,6.3799,6.12,6.3,1141700,6.05679770266412,6.11420311127007,5.86512688928868,6.03763062132658,1191313.35636754,0.0,1.0
2010-11-11,6.17,6.23,5.9,6.23,1441600,5.91304459263254,5.97054583664517,5.65428899457569,5.97054583664517,1504245.71650998,0.0,1.0
2010-11-12,6.09,6.2201,5.93,6.04,1534500,5.83637626728236,5.96105813138309,5.683039616582,5.7884585639385,1601182.74971182,0.0,1.0
2010-11-15,6.37,6.61,6.05,6.15,2460800,6.10471540600799,6.33472038205852,5.79804210460727,5.89387751129499,2567735.75137886,0.0,1.0
2010-11-16,6.0125,6.36,5.96,6.31,1616100,5.76210382709937,6.09513186533921,5.71179023858832,6.04721416199535,1686328.73366522,0.0,1.0
2010-11-17,6.02,6.14,5.99,6.03,763400,5.76929148260095,5.88429397062622,5.74054086059464,5.77887502326973,796574.070465954,0.0,1.0
2010-11-18,6.33,6.35,6.12,6.14,1044700,6.0663812433329,6.08554832467044,5.86512688928868,5.88429397062622,1090098.15485431,0.0,1.0
2010-11-19,6.35,6.41,6.25,6.32,1023300,6.08554832467044,6.14304956868307,5.98971291798272,6.05679770266412,1067768.20318026,0.0,1.0
2010-11-22,6.45,6.5,6.26,6.31,1137200,6.18138373135816,6.22930143470203,5.99929645865149,6.04721416199535,1186617.80578188,0.0,1.0
2010-11-23,6.41,6.41,6.23,6.34,1080700,6.14304956868307,6.14304956868307,5.97054583664517,6.07596478400167,1127662.55953963,0.0,1.0
2010-11-24,6.57,6.58,6.4,6.48,708200,6.29638621938343,6.3059697600522,6.1334660280143,6.21013435336448,738975.316615128,0.0,1.0
2010-11-26,6.49,6.54,6.45,6.5,279500,6.21971789403325,6.26763559737711,6.18138373135816,6.22930143470203,291645.864154093,0.0,1.0
2010-11-29,6.44,6.49,6.29,6.43,1225100,6.17180019068939,6.21971789403325,6.02804708065781,6.16221665002062,1278337.5605552,0.0,1.0
2010-11-30,6.5,6.55,6.3,6.33,2028000,6.22930143470203,6.27721913804589,6.03763062132658,6.0663812433329,2116128.13060644,0.0,1.0
2010-12-01,6.89,6.95,6.53,6.6,1953800,6.60305952078415,6.66056076479678,6.25805205670834,6.32513684138975,2038703.71872725,0.0,1.0
2010-12-02,7.08,7.1,6.85,6.94,1700500,6.78514679349082,6.80431387482837,6.56472535810906,6.65097722412801,1774396.39353858,0.0,1.0
2010-12-03,7.0,7.1895,6.82,7.03,1506900,6.70847846814064,6.89008656381388,6.53597473610274,6.73722909014696,1572383.37278641,0.0,1.0
2010-12-06,6.74,7.01,6.68,6.95,2501700,6.45930641075256,6.71806200880941,6.40180516673993,6.66056076479678,2610413.08892413,0.0,1.0
2010-12-07,6.9,6.99,6.79,6.88,1022400,6.61264306145292,6.69889492747187,6.50722411409642,6.59347598011537,1066829.09306313,0.0,1.0
2010-12-08,7.03,7.1,6.86,6.94,794800,6.73722909014696,6.80431387482837,6.57430889877783,6.65097722412801,829338.57899704,0.0,1.0
2010-12-09,7.09,7.13,7.01,7.13,520800,6.79473033415959,6.83306449683468,6.71806200880941,6.83306449683468,543431.721114316,0.0,1.0
2010-12-10,7.15,7.15,7.04,7.12,606200,6.85223157817223,6.85223157817223,6.74681263081573,6.82348095616591,632542.836673384,0.0,1.0
2010-12-13,7.4,7.58,7.15,7.15,1722500,7.09182009489154,7.26432382692944,6.85223157817223,6.85223157817223,1797352.41862406,0.0,1.0
2010-12-14,7.12,7.48,7.1,7.41,954000,6.82348095616591,7.16848842024172,6.80431387482837,7.10140363556031,995456.724161017,0.0,1.0
2010-12-15,6.99,7.21,6.91,7.08,1379100,6.69889492747187,6.90973282218486,6.62222660212169,6.78514679349082,1439029.73615352,0.0,1.0
2010-12-16,7.25,7.265,6.98,7.0,733100,6.94806698485995,6.96244229586311,6.6893113868031,6.70847846814064,764957.363189142,0.0,1.0
2010-12-17,7.33,7.4,7.1602,7.27,1175200,7.02473531021013,7.09182009489154,6.86200678965437,6.9672340661975,1226269.1218386,0.0,1.0
2010-12-20,7.37,7.53,7.33,7.37,796100,7.06306947288522,7.21640612358558,7.02473531021013,7.06306947288522,830695.071388454,0.0,1.0
2010-12-21,7.7,7.725,7.38,7.45,1264900,7.37932631495471,7.40328516662664,7.07265301355399,7.1397377982354,1319867.09684619,0.0,1.0
2010-12-22,7.47,7.69,7.44,7.69,1019200,7.15890487957294,7.36974277428593,7.13015425756663,7.36974277428593,1063490.03486888,0.0,1.0
2010-12-23,7.38,7.52,7.37,7.5,577100,7.07265301355399,7.2068225829168,7.06306947288522,7.18765550157926,602178.276219416,0.0,1.0
2010-12-27,7.55,7.55,7.3,7.34,434800,7.23557320492312,7.23557320492312,6.99598468820381,7.0343188508789,453694.532143826,0.0,1.0
2010-12-28,7.39,7.58,7.33,7.54,849200,7.08223655422276,7.26432382692944,7.02473531021013,7.22598966425435,886102.568299304,0.0,1.0
2010-12-29,7.5,7.62,7.42,7.45,617100,7.18765550157926,7.30265798960453,7.11098717622908,7.1397377982354,643916.503647551,0.0,1.0
2010-12-30,7.5,7.59,7.495,7.51,357600,7.18765550157926,7.27390736759821,7.18286373124487,7.19723904224803,373139.753207526,0.0,1.0
2010-12-31,7.47,7.58,7.47,7.48,529700,7.15890487957294,7.26432382692944,7.15890487957294,7.16848842024172,552718.476717076,0.0,1.0
2011-01-03,7.59,7.7,7.21,7.6,1616000,7.27390736759821,7.37932631495471,6.90973282218486,7.28349090826698,1686224.38809665,0.0,1.0
2011-01-04,7.45,7.63,7.4,7.63,1197200,7.1397377982354,7.3122415302733,7.09182009489154,7.3122415302733,1249225.14692408,0.0,1.0
2011-01-05,7.28,7.43,7.12,7.41,2155200,6.97681760686627,7.12057071689785,6.82348095616591,7.10140363556031,2248855.69382791,0.0,1.0
2011-01-06,7.2,7.295,7.12,7.26,1167500,6.90014928151609,6.99119291786943,6.82348095616591,6.95765052552872,1218234.51305869,0.0,1.0
2011-01-07,7.32,7.34,7.11,7.2,910600,7.01515176954136,7.0343188508789,6.81389741549714,6.90014928151609,950170.74740149,0.0,1.0
2011-01-10,7.34,7.36,7.09,7.27,976400,7.0343188508789,7.05348593221645,6.79473033415959,6.9672340661975,1018830.13152077,0.0,1.0
2011-01-11,7.52,7.62,7.35,7.36,1509900,7.2068225829168,7.30265798960453,7.04390239154767,7.05348593221645,1575513.73984352,0.0,1.0
2011-01-12,7.62,7.64,7.45,7.54,1031600,7.30265798960453,7.32182507094207,7.1397377982354,7.22598966425435,1076428.8853716,0.0,1.0
2011-01-13,7.49,7.6,7.34,7.6,1082400,7.17807196091049,7.28349090826698,7.0343188508789,7.28349090826698,1129436.43420533,0.0,1.0
2011-01-14,7.91,7.97,7.51,7.51,1675800,7.58058066899893,7.63808191301156,7.19723904224803,7.19723904224803,1748623.03810171,0.0,1.0
2011-01-18,7.65,7.95,7.63,7.91,1271000,7.33140861161085,7.61891483167402,7.3122415302733,7.58058066899893,1326232.17652898,0.0,1.0
2011-01-19,7.36,7.6,7.3,7.6,1639900,7.05348593221645,7.28349090826698,6.99598468820381,7.28349090826698,1711162.97898496,0.0,1.0
2011-01-20,7.27,7.36,7.1,7.28,1012600,6.9672340661975,7.05348593221645,6.80431387482837,6.97681760686627,1056603.22734323,0.0,1.0
2011-01-21,7.25,7.39,7.21,7.34,1255300,6.94806698485995,7.08223655422276,6.90973282218486,7.0343188508789,1309849.92226344,0.0,1.0
2011-01-24,7.45,7.51,7.24,7.24,1028900,7.1397377982354,7.19723904224803,6.93848344419118,6.93848344419118,1073611.5550202,0.0,1.0
2011-01-25,7.1575,7.35,6.98,7.35,1899700,6.85941923367381,7.04390239154767,6.6893113868031,7.04390239154767,1982252.76613069,0.0,1.0
2011-01-26,7.23,7.32,7.03,7.14,1426300,6.92889990352241,7.01515176954136,6.73722909014696,6.84264803750346,1488280.84451872,0.0,1.0
2011-01-27,7.56,7.63,7.23,7.26,1113300,7.24515674559189,7.3122415302733,6.92889990352241,6.95765052552872,1161679.21489356,0.0,1.0
2011-01-28,7.27,7.74,7.25,7.57,1992000,6.9672340661975,7.4176604776298,6.94806698485995,7.25474028626067,2078563.72592112,0.0,1.0
2011-01-31,7.65,7.7,7.36,7.36,1542800,7.33140861161085,7.37932631495471,7.05348593221645,7.05348593221645,1609843.43190316,0.0,1.0
2011-02-01,8.53,8.55,7.84,7.95,5167800,8.17476019046281,8.19392727180036,7.51349588431752,7.61891483167402,5392370.29257789,0.0,1.0
2011-02-02,8.43,8.6,8.27,8.52,2046400,8.07892478377509,8.24184497514422,7.92558813307473,8.16517664979404,2135327.71522338,0.0,1.0
2011-02-03,8.32,8.54,8.26,8.38,1161000,7.97350583641859,8.18434373113158,7.91600459240596,8.03100708043123,1211452.05110162,0.0,1.0
2011-02-04,8.46,8.46,8.12,8.45,899000,8.10767540578141,8.10767540578141,7.78183502304314,8.09809186511263,938066.661447331,0.0,1.0
2011-02-07,8.67,8.82,8.5,8.5599,1422400,8.30892975982562,8.45268286985721,8.14600956845649,8.20341497706244,1484211.36734448,0.0,1.0
2011-02-08,8.72,8.8,8.56,8.69,1095200,8.35684746316949,8.43351578851967,8.20351081246913,8.32809684116317,1142792.66698233,0.0,1.0
2011-02-09,8.66,8.73,8.5301,8.72,973500,8.29934621915685,8.36643100383826,8.1748560258695,8.35684746316949,1015804.11003223,0.0,1.0
2011-02-10,8.72,8.73,8.45,8.55,1192800,8.35684746316949,8.36643100383826,8.09809186511263,8.19392727180036,1244633.94190698,0.0,1.0
2011-02-11,8.91,8.95,8.56,8.62,1303300,8.53893473587616,8.57726889855125,8.20351081246913,8.26101205648176,1359935.7951772,0.0,1.0
2011-02-14,9.64,9.64,8.91,8.96,3297100,9.23853320469654,9.23853320469654,8.53893473587616,8.58685243922002,3440377.74133259,0.0,1.0
2011-02-15,9.27,9.59,9.25,9.59,2084300,8.88394219995197,9.19061550135268,8.86477511861442,9.19061550135268,2174874.68571154,0.0,1.0
2011-02-16,9.26,9.39,9.2,9.34,1321800,8.87435865928319,8.99894468797723,8.81685741527056,8.95102698463337,1379239.72536272,0.0,1.0
2011-02-17,9.35,9.3725,9.2,9.28,892600,8.96061052530214,8.98217349180688,8.81685741527056,8.89352574062074,931388.54505883,0.0,1.0
2011-02-18,9.15,9.41,9.02,9.41,940500,8.7689397119267,9.01811176931478,8.64435368323266,9.01811176931478,981370.072404021,0.0,1.0
2011-02-22,8.76,9.06,8.7,8.95,1977000,8.39518162584458,8.68268784590775,8.33768038183194,8.57726889855125,2062911.89063556,0.0,1.0
2011-02-23,8.3,8.76,8.07,8.76,2004300,7.95433875508105,8.39518162584458,7.73391731969928,8.39518162584458,2091398.23085527,0.0,1.0
2011-02-24,8.55,8.6,8.23,8.28,1300300,8.19392727180036,8.24184497514422,7.88725397039964,7.9351716737435,1356805.42812009,0.0,1.0
2011-02-25,8.9,8.98,8.57,8.65,1035800,8.52935119520739,8.60601952055757,8.2130943531379,8.28976267848808,1080811.39925155,0.0,1.0
2011-02-28,8.72,9.03,8.53,9.01,757800,8.35684746316949,8.65393722390143,8.17476019046281,8.63477014256388,790730.718626015,0.0,1.0
2011-03-01,8.51,8.83,8.4,8.73,1366400,8.15559310912527,8.46226641052598,8.05017416176877,8.36643100383826,1425777.84894509,0.0,1.0
2011-03-02,8.68,8.82,8.45,8.5,923500,8.3185133004944,8.45268286985721,8.09809186511263,8.14600956845649,963631.325747063,0.0,1.0
2011-03-03,9.14,9.15,8.83,8.83,1537700,8.75935617125793,8.7689397119267,8.46226641052598,8.46226641052598,1604521.80790607,0.0,1.0
2011-03-04,8.89,9.48,8.83,9.48,1529800,8.51976765453862,9.08519655399619,8.46226641052598,9.08519655399619,1596278.50798902,0.0,1.0
2011-03-07,8.52,8.97,8.3,8.92,1287200,8.16517664979404,8.5964359798888,7.95433875508105,8.54851827654493,1343136.15863738,0.0,1.0
2011-03-08,8.69,8.84,8.36,8.51,916600,8.32809684116317,8.47184995119475,8.01183999909368,8.15559310912527,956431.48151571,0.0,1.0
2011-03-09,8.34,8.71,8.24,8.71,1219200,7.99267291775614,8.34726392250071,7.89683751106841,8.34726392250071,1272181.17200955,0.0,1.0
2011-03-10,7.79,8.2,7.76,8.2,2176300,7.46557818097366,7.85850334839332,7.43682755896734,7.85850334839332,2270872.60879625,0.0,1.0
2011-03-11,7.78,7.89,7.5,7.71,1431700,7.45599464030489,7.56141358766138,7.18765550157926,7.38890985562348,1493915.50522152,0.0,1.0
2011-03-14,7.75,7.96,7.54,7.68,881500,7.42724401829857,7.62849837234279,7.22598966425435,7.36015923361716,919806.186947522,0.0,1.0
2011-03-15,7.49,7.66,7.21,7.44,1526300,7.17807196091049,7.34099215227962,6.90973282218486,7.13015425756663,1592626.41308906,0.0,1.0
2011-03-16,7.17,7.52,7.1,7.5,3765700,6.87139865950977,7.2068225829168,6.80431387482837,7.18765550157926,3929341.07565319,0.0,1.0
2011-03-17,7.55,7.6199,7.2399,7.3,2440000,7.23557320492312,7.30256215419784,6.93838760878449,6.99598468820381,2546031.87311623,0.0,1.0
2011-03-18,7.68,7.75,7.56,7.69,1478100,7.36015923361716,7.42724401829857,7.24515674559189,7.36974277428593,1542331.84903815,0.0,1.0
2011-03-21,8.0,8.05,7.8,7.84,1197700,7.66683253501788,7.71475023836174,7.47516172164243,7.51349588431752,1249746.87476693,0.0,1.0
2011-03-22,8.01,8.03,7.89,7.98,2104100,7.67641607568665,7.69558315702419,7.56141358766138,7.64766545368033,2195535.10828846,0.0,1.0
2011-03-23,8.19,8.31,7.89,7.97,1281500,7.84891980772455,7.96392229574982,7.56141358766138,7.63808191301156,1337188.46122887,0.0,1.0
2011-03-24,8.55,8.62,8.18,8.27,1562800,8.19392727180036,8.26101205648176,7.83933626705578,7.92558813307473,1630712.54561723,0.0,1.0
2011-03-25,8.41,8.72,8.39,8.65,1545800,8.05975770243754,8.35684746316949,8.0405906211,8.28976267848808,1612973.79896027,0.0,1.0
2011-03-28,8.53,8.61,8.39,8.44,1048800,8.17476019046281,8.25142851581299,8.0405906211,8.08850832444386,1094376.3231657,0.0,1.0
2011-03-29,8.64,8.74,8.34,8.49,1377900,8.28017913781931,8.37601454450703,7.99267291775614,8.13642602778772,1437777.58933068,0.0,1.0
2011-03-30,8.9,8.9,8.525,8.68,1992600,8.52935119520739,8.52935119520739,8.16996842012843,8.3185133004944,2079189.79933254,0.0,1.0
2011-03-31,8.78,8.86,8.69,8.83,1592900,8.41434870718212,8.4910170325323,8.32809684116317,8.46226641052598,1662120.5617569,0.0,1.0
2011-04-01,8.71,8.92,8.62,8.89,943000,8.34726392250071,8.54851827654493,8.26101205648176,8.51976765453862,983978.71161828,0.0,1.0
2011-04-04,8.36,8.6,8.27,8.51,1738700,8.01183999909368,8.24184497514422,7.92558813307473,8.15559310912527,1814256.40073245,0.0,1.0
2011-04-05,8.51,8.76,8.38,8.38,1154100,8.15559310912527,8.39518162584458,8.03100708043123,8.03100708043123,1204252.20687026,0.0,1.0
2011-04-06,8.61,8.73,8.45,8.66,573100,8.25142851581299,8.36643100383826,8.09809186511263,8.29934621915685,598004.453476602,0.0,1.0
2011-04-07,8.38,8.67,8.28,8.61,947900,8.03100708043123,8.30892975982562,7.9351716737435,8.25142851581299,989091.644478226,0.0,1.0
2011-04-08,8.24,8.48,8.125,8.46,795900,7.89683751106841,8.12684248711895,7.78662679337753,8.10767540578141,830486.380251314,0.0,1.0
2011-04-11,8.03,8.23,8.01,8.22,872600,7.69558315702419,7.88725397039964,7.67641607568665,7.87767042973087,910519.431344763,0.0,1.0
2011-04-12,7.83,8.03,7.83,7.89,1823500,7.50391234364875,7.69558315702419,7.50391234364875,7.56141358766138,1902741.4428801,0.0,1.0
2011-04-13,7.8,8.0,7.7,7.93,1126400,7.47516172164243,7.66683253501788,7.37932631495471,7.59974775033647,1175348.48437628,0.0,1.0
2011-04-14,7.79,7.79,7.55,7.72,1262000,7.46557818097366,7.46557818097366,7.23557320492312,7.39849339629225,1316841.07535766,0.0,1.0
2011-04-15,7.94,7.95,7.68,7.76,1190600,7.60933129100524,7.61891483167402,7.36015923361716,7.43682755896734,1242338.33939844,0.0,1.0
2011-04-18,7.7,7.77,7.5,7.75,1126000,7.37932631495471,7.44641109963611,7.18765550157926,7.42724401829857,1174931.102102,0.0,1.0
2011-04-19,7.85,7.86,7.61,7.72,853600,7.52307942498629,7.53266296565506,7.29307444893576,7.39849339629225,890693.773316398,0.0,1.0
2011-04-20,8.25,8.27,8.02,8.09,1104900,7.90642105173719,7.92558813307473,7.68599961635542,7.75308440103683,1152914.18713366,0.0,1.0
2011-04-21,8.89,9.28,8.78,9.16,4313100,8.51976765453862,8.89352574062074,8.41434870718212,8.77852325259547,4500528.71800721,0.0,1.0
2011-04-25,8.57,8.94,8.52,8.85,1561000,8.2130943531379,8.56768535788248,8.16517664979404,8.48143349186353,1628834.32538296,0.0,1.0
2011-04-26,8.59,8.84,8.54,8.74,2396200,8.23226143447545,8.47184995119475,8.18434373113158,8.37601454450703,2500328.51408242,0.0,1.0
2011-04-27,8.59,8.66,8.38,8.6,1834500,8.23226143447545,8.29934621915685,8.03100708043123,8.24184497514422,1914219.45542283,0.0,1.0
2011-04-28,8.6,8.7,8.5,8.58,1200000,8.24184497514422,8.33768038183194,8.14600956845649,8.22267789380667,1252146.82284405,0.0,1.0
2011-04-29,8.63,8.68,8.42,8.6,1525300,8.27059559715054,8.3185133004944,8.06934124310632,8.24184497514422,1591582.95740335,0.0,1.0
2011-05-02,8.62,8.71,8.45,8.7,1258100,8.26101205648176,8.34726392250071,8.09809186511263,8.33768038183194,1312771.59818341,0.0,1.0
2011-05-03,8.49,8.65,8.41,8.6,1400300,8.13642602778772,8.28976267848808,8.05975770243754,8.24184497514422,1461150.99669043,0.0,1.0
2011-05-04,8.47,8.6,8.37,8.48,1464200,8.11725894645018,8.24184497514422,8.02142353976245,8.12684248711895,1527827.81500688,0.0,1.0
2011-05-05,8.61,8.8,8.29,8.38,1700000,8.25142851581299,8.43351578851967,7.94475521441227,8.03100708043123,1773874.66569573,0.0,1.0
2011-05-06,8.75,8.96,8.67,8.79,1335900,8.3855980851758,8.58685243922002,8.30892975982562,8.42393224785089,1393952.45053114,0.0,1.0
2011-05-09,8.95,8.995,8.58,8.73,1458100,8.57726889855125,8.62039483156073,8.22267789380667,8.36643100383826,1521462.73532409,0.0,1.0
2011-05-10,9.11,9.11,8.94,8.98,1101100,8.73060554925161,8.73060554925161,8.56768535788248,8.60601952055757,1148949.05552798,0.0,1.0
2011-05-11,8.92,9.12,8.84,9.1,1200000,8.54851827654493,8.74018908992038,8.47184995119475,8.72102200858284,1252146.82284405,0.0,1.0
2011-05-12,9.06,9.15,8.71,8.85,1200000,8.68268784590775,8.7689397119267,8.34726392250071,8.48143349186353,1252146.82284405,0.0,1.0
2011-05-13,8.92,9.16,8.81,9.11,1051900,8.54851827654493,8.77852325259547,8.44309932918844,8.73060554925161,1097611.03579138,0.0,1.0
2011-05-16,8.8,9.02,8.66,9.02,1468000,8.43351578851967,8.64435368323266,8.29934621915685,8.64435368323266,1531792.94661255,0.0,1.0
2011-05-17,8.64,8.755,8.57,8.7,1236000,8.28017913781931,8.39038985551019,8.2130943531379,8.33768038183194,1289711.22752937,0.0,1.0
2011-05-18,8.87,8.9,8.6,8.67,859200,8.50060057320107,8.52935119520739,8.24184497514422,8.30892975982562,896537.125156337,0.0,1.0
2011-05-19,8.83,8.96,8.7,8.96,885200,8.46226641052598,8.58685243922002,8.33768038183194,8.58685243922002,923666.972984625,0.0,1.0
2011-05-20,8.73,8.9,8.69,8.76,939800,8.36643100383826,8.52935119520739,8.32809684116317,8.39518162584458,980639.653424029,0.0,1.0
2011-05-23,8.56,8.71,8.5,8.52,1200000,8.20351081246913,8.34726392250071,8.14600956845649,8.16517664979404,1252146.82284405,0.0,1.0
2011-05-24,8.42,8.65,8.35,8.63,1306100,8.06934124310632,8.28976267848808,8.00225645842491,8.27059559715054,1362857.47109717,0.0,1.0
2011-05-25,8.65,8.73,8.35,8.35,857200,8.28976267848808,8.36643100383826,8.00225645842491,8.00225645842491,894450.21378493,0.0,1.0
2011-05-26,8.83,8.92,8.51,8.6,875900,8.46226641052598,8.54851827654493,8.15559310912527,8.24184497514422,913962.835107584,0.0,1.0
2011-05-27,8.9,9.0,8.83,8.88,691800,8.52935119520739,8.62518660189511,8.46226641052598,8.51018411386984,721862.643369592,0.0,1.0
2011-05-31,9.18,9.18,8.91,8.97,1131800,8.79769033393301,8.79769033393301,8.53893473587616,8.5964359798888,1180983.14507908,0.0,1.0
2011-06-01,8.93,9.26,8.88,9.13,2138000,8.55810181721371,8.87435865928319,8.51018411386984,8.74977263058915,2230908.25603381,0.0,1.0
2011-06-02,8.86,9.01,8.71,8.91,1112800,8.4910170325323,8.63477014256388,8.34726392250071,8.53893473587616,1161157.48705071,0.0,1.0
2011-06-03,8.72,8.83,8.61,8.7,1090800,8.35684746316949,8.46226641052598,8.25142851581299,8.33768038183194,1138201.46196524,0.0,1.0
2011-06-06,8.69,8.85,8.58,8.8,1506500,8.32809684116317,8.48143349186353,8.22267789380667,8.43351578851967,1571965.99051213,0.0,1.0
2011-06-07,9.0,9.05,8.76,8.79,1392900,8.62518660189511,8.67310430523897,8.39518162584458,8.42393224785089,1453429.42461623,0.0,1.0
2011-06-08,8.81,8.92,8.72,8.91,2151500,8.44309932918844,8.54851827654493,8.35684746316949,8.53893473587616,2244994.9077908,0.0,1.0
2011-06-09,8.81,8.925,8.7194,8.85,889400,8.44309932918844,8.55331004687932,8.35627245072936,8.48143349186353,928049.486864579,0.0,1.0
2011-06-10,8.91,9.1,8.6,8.73,2309900,8.53893473587616,8.72102200858284,8.24184497514422,8.36643100383826,2410278.28840622,0.0,1.0
2011-06-13,8.84,9.04,8.82,8.91,1622300,8.47184995119475,8.6635207645702,8.45268286985721,8.53893473587616,1692798.15891658,0.0,1.0
2011-06-14,9.16,9.19,8.95,8.96,1513400,8.77852325259547,8.80727387460179,8.57726889855125,8.58685243922002,1579165.83474348,0.0,1.0
2011-06-15,9.1,9.41,8.88,8.88,2752300,8.72102200858284,9.01811176931478,8.51018411386984,8.51018411386984,2871903.08376139,0.0,1.0
2011-06-16,9.01,9.199,8.93,9.06,1436600,8.63477014256388,8.81589906120368,8.55810181721371,8.68268784590775,1499028.43808146,0.0,1.0
2011-06-17,9.15,9.275,9.05,9.25,1965600,8.7689397119267,8.88873397028635,8.67310430523897,8.86477511861442,2051016.49581855,0.0,1.0
2011-06-20,9.02,9.28,8.95,9.12,1719700,8.64435368323266,8.89352574062074,8.57726889855125,8.74018908992038,1794430.74270409,0.0,1.0
2011-06-21,9.51,9.55,9.11,9.18,2075500,9.1139471760025,9.15228133867759,8.73060554925161,8.79769033393301,2165692.27567735,0.0,1.0
2011-06-22,9.64,9.83,9.38,9.41,2418400,9.23853320469654,9.42062047740322,8.98936114730846,9.01811176931478,2523493.23030504,0.0,1.0
2011-06-23,9.75,9.78,9.32,9.51,1745400,9.34395215205304,9.37270277405935,8.93185990329583,9.1139471760025,1821247.55382666,0.0,1.0
2011-06-24,9.78,10.03,9.76,9.81,2269500,9.37270277405935,9.61229129077866,9.35353569272181,9.40145339606567,2368122.6787038,0.0,1.0
2011-06-27,9.98,10.135,9.81,9.9,2263100,9.5643735874348,9.71291846780077,9.40145339606567,9.48770526208462,2361444.5623153,0.0,1.0
2011-06-28,9.97,10.195,9.94,10.0,1839700,9.55479004676603,9.77041971181341,9.52603942475971,9.58354066877235,1919645.42498849,0.0,1.0
2011-06-29,9.97,10.17,9.9,10.0,1701100,9.55479004676603,9.74646086014148,9.48770526208462,9.58354066877235,1775022.46695001,0.0,1.0
2011-06-30,10.12,10.27,9.93,9.95,2736000,9.69854315679761,9.8422962668292,9.51645588409094,9.53562296542848,2854894.75608443,0.0,1.0
2011-07-01,10.44,10.5,9.83,9.83,2994100,10.0052164581983,10.062717702211,9.42062047740322,9.42062047740322,3124210.66856448,0.0,1.0
2011-07-05,10.3,10.58,10.26,10.47,2130800,9.87104688883552,10.1393860275611,9.83271272616043,10.0339670802046,2223395.37509674,0.0,1.0
2011-07-06,10.16,10.31,9.95,10.29,2043000,9.7368773194727,9.88063042950429,9.53562296542848,9.86146334816674,2131779.96589199,0.0,1.0
2011-07-07,10.01,10.45,9.95,10.33,3420800,9.59312420944112,10.0147999988671,9.53562296542848,9.89979751084183,3569453.20965409,0.0,1.0
2011-07-08,9.75,9.91,9.59,9.79,1968000,9.34395215205304,9.4972888027534,9.19061550135268,9.38228631472813,2053520.78946424,0.0,1.0
2011-07-11,9.52,9.99,9.46,9.99,1582900,9.12353071667127,9.57395712810357,9.06602947265864,9.57395712810357,1651686.00489987,0.0,1.0
2011-07-12,8.59,9.4,8.59,9.34,3738900,8.23226143447545,9.00852822864601,8.23226143447545,8.95102698463337,3901376.46327633,0.0,1.0
2011-07-13,8.65,8.94,8.61,8.85,2511600,8.28976267848808,8.56768535788248,8.25142851581299,8.48143349186353,2620743.30021259,0.0,1.0
2011-07-14,8.51,8.776,8.47,8.65,2633500,8.15559310912527,8.41051529091461,8.11725894645018,8.28976267848808,2747940.54829983,0.0,1.0
2011-07-15,8.45,8.63,8.37,8.58,1738300,8.09809186511263,8.27059559715054,8.02142353976245,8.22267789380667,1813839.01845817,0.0,1.0
2011-07-18,8.34,8.43,8.12,8.43,1429100,7.99267291775614,8.07892478377509,7.78183502304314,8.07892478377509,1491202.52043869,0.0,1.0
2011-07-19,8.55,8.6,8.41,8.42,1212200,8.19392727180036,8.24184497514422,8.05975770243754,8.06934124310632,1264876.98220963,0.0,1.0
2011-07-20,8.49,8.58,8.32,8.51,1315700,8.13642602778772,8.22267789380667,7.97350583641859,8.15559310912527,1372874.64567993,0.0,1.0
2011-07-21,8.565,8.57,7.5,7.82,3315500,8.20830258280351,8.2130943531379,7.18765550157926,7.49432880297998,3459577.32594953,0.0,1.0
2011-07-22,9.37,9.5,8.54,8.54,4121800,8.97977760663969,9.10436363533373,8.18434373113158,8.18434373113158,4300915.64533216,0.0,1.0
2011-07-25,8.95,9.17,8.81,9.14,2063300,8.57726889855125,8.78810679326424,8.44309932918844,8.75935617125793,2152962.11631177,0.0,1.0
2011-07-26,9.07,9.26,8.9,8.99,1995100,8.69227138657652,8.87435865928319,8.52935119520739,8.61560306122634,2081798.4385468,0.0,1.0
2011-07-27,8.64,9.0,8.62,8.92,2381200,8.28017913781931,8.62518660189511,8.26101205648176,8.54851827654493,2484676.67879687,0.0,1.0
2011-07-28,8.61,8.95,8.4704,8.64,1192600,8.25142851581299,8.57726889855125,8.11764228807693,8.28017913781931,1244425.25076984,0.0,1.0
2011-07-29,8.57,8.695,8.29,8.49,1726000,8.2130943531379,8.33288861149756,7.94475521441227,8.13642602778772,1801004.51352402,0.0,1.0
2011-08-01,8.66,8.91,8.45,8.7,2248400,8.29934621915685,8.53893473587616,8.09809186511263,8.33768038183194,2346105.76373546,0.0,1.0
2011-08-02,8.21,8.74,8.2,8.55,1556800,7.8680868890621,8.37601454450703,7.85850334839332,8.19392727180036,1624451.81150301,0.0,1.0
2011-08-03,8.36,8.38,7.98,8.25,1739900,8.01183999909368,8.03100708043123,7.64766545368033,7.90642105173719,1815508.5475553,0.0,1.0
2011-08-04,7.77,8.26,7.77,8.2,2562400,7.44641109963611,7.91600459240596,7.44641109963611,7.85850334839332,2673750.84904632,0.0,1.0
2011-08-05,7.6,7.97,7.31,7.89,2509200,7.28349090826698,7.63808191301156,7.00556822887259,7.56141358766138,2618239.0065669,0.0,1.0
2011-08-08,6.88,7.56,6.88,7.27,3210000,6.59347598011537,7.24515674559189,6.59347598011537,6.9672340661975,3349492.75110783,0.0,1.0
2011-08-09,7.79,7.79,7.04,7.12,3484900,7.46557818097366,7.46557818097366,6.74681263081573,6.82348095616591,3636338.71910768,0.0,1.0
2011-08-10,7.34,8.17,7.243,8.17,2946600,7.0343188508789,7.82975272638701,6.94135850639181,7.82975272638701,3074646.52349356,0.0,1.0
2011-08-11,7.96,8.14,7.41,7.41,3058900,7.62849837234279,7.80100210438069,7.10140363556031,7.10140363556031,3191826.59699804,0.0,1.0
2011-08-12,7.81,8.0456,7.68,8.03,1486600,7.4847452623112,7.71053348046748,7.36015923361716,7.69558315702419,1551201.22236663,0.0,1.0
2011-08-15,7.91,7.984,7.74,7.89,1505500,7.58058066899893,7.65149886994784,7.4176604776298,7.56141358766138,1570922.53482643,0.0,1.0
2011-08-16,7.57,7.85,7.42,7.76,1128900,7.25474028626067,7.52307942498629,7.11098717622908,7.43682755896734,1177957.12359054,0.0,1.0
2011-08-17,7.25,7.66,7.2,7.61,2494300,6.94806698485995,7.34099215227962,6.90014928151609,7.29307444893576,2602691.51684992,0.0,1.0
2011-08-18,6.84,7.02,6.69,6.93,1950600,6.55514181744029,6.72764554947819,6.4113887074087,6.64139368345924,2035364.660533,0.0,1.0
2011-08-19,6.66,7.0,6.56,6.71,1007800,6.38263808540238,6.70847846814064,6.28680267871466,6.43055578874624,1051594.64005186,0.0,1.0
2011-08-22,6.68,6.93,6.59,6.92,1064400,6.40180516673993,6.64139368345924,6.31555330072098,6.63181014279046,1110654.23186267,0.0,1.0
2011-08-23,7.02,7.055,6.66,6.75,2109000,6.72764554947819,6.76118794181889,6.38263808540238,6.46888995142133,2200648.04114841,0.0,1.0
2011-08-24,7.1,7.11,6.92,7.02,2901100,6.80431387482837,6.81389741549714,6.63181014279046,6.72764554947819,3027169.28979405,0.0,1.0
2011-08-25,6.9,7.21,6.82,7.15,2384200,6.61264306145292,6.90973282218486,6.53597473610274,6.85223157817223,2487807.04585398,0.0,1.0
2011-08-26,7.12,7.16,6.7,6.8,877900,6.82348095616591,6.861815118841,6.42097224807747,6.5168076547652,916049.74647899,0.0,1.0
2011-08-29,7.54,7.55,7.17,7.25,789800,7.22598966425435,7.23557320492312,6.87139865950977,6.94806698485995,824121.300568523,0.0,1.0
2011-08-30,7.7,7.75,7.36,7.51,1832200,7.37932631495471,7.42724401829857,7.05348593221645,7.19723904224803,1911819.50734572,0.0,1.0
2011-08-31,7.52,7.9,7.46,7.76,2930400,7.2068225829168,7.57099712833015,7.14932133890417,7.43682755896734,3057742.54138516,0.0,1.0
2011-09-01,7.2225,7.66,7.22,7.53,1377000,6.92171224802083,7.34099215227962,6.91931636285363,7.21640612358558,1436838.47921354,0.0,1.0
2011-09-02,6.87,7.2,6.795,7.01,1023600,6.5838924394466,6.90014928151609,6.51201588443081,6.71806200880941,1068081.23988597,0.0,1.0
2011-09-06,6.82,6.85,6.55,6.57,1157900,6.53597473610274,6.56472535810906,6.27721913804589,6.29638621938343,1208217.33847593,0.0,1.0
2011-09-07,7.28,7.34,6.99,7.0,1749700,6.97681760686627,7.0343188508789,6.69889492747187,6.70847846814064,1825734.41327519,0.0,1.0
2011-09-08,7.14,7.59,7.08,7.2,1276400,6.84264803750346,7.27390736759821,6.78514679349082,6.90014928151609,1331866.83723178,0.0,1.0
2011-09-09,7.09,7.27,6.9,7.03,1715400,6.79473033415959,6.9672340661975,6.61264306145292,6.73722909014696,1789943.88325556,0.0,1.0
2011-09-12,7.39,7.39,6.91,7.08,1676200,7.08223655422276,7.08223655422276,6.62222660212169,6.78514679349082,1749040.42037599,0.0,1.0
2011-09-13,7.48,7.605,7.36,7.46,1302000,7.16848842024172,7.28828267860137,7.05348593221645,7.14932133890417,1358579.30278579,0.0,1.0
2011-09-14,7.6,7.7,7.35,7.58,1155200,7.28349090826698,7.37932631495471,7.04390239154767,7.26432382692944,1205400.00812454,0.0,1.0
2011-09-15,7.78,7.92,7.61,7.74,1128600,7.45599464030489,7.5901642096677,7.29307444893576,7.4176604776298,1177644.08688483,0.0,1.0
2011-09-16,7.72,7.87,7.62,7.86,1098100,7.39849339629225,7.54224650632384,7.30265798960453,7.53266296565506,1145818.68847087,0.0,1.0
2011-09-19,7.71,7.8,7.3,7.5,1410700,7.38890985562348,7.47516172164243,6.99598468820381,7.18765550157926,1472002.93582175,0.0,1.0
2011-09-20,7.36,7.775,7.35,7.74,901800,7.05348593221645,7.4512028699705,7.04390239154767,7.4176604776298,940988.3373673,0.0,1.0
2011-09-21,7.0,7.47,7.0,7.37,1406000,6.70847846814064,7.15890487957294,6.70847846814064,7.06306947288522,1467098.69409894,0.0,1.0
2011-09-22,6.8,6.9499,6.46,6.72,2286800,6.5168076547652,6.66046492939009,6.19096727202694,6.44013932941502,2386174.46206647,0.0,1.0
2011-09-23,7.05,7.08,6.7013,6.8,1174000,6.7563961714845,6.78514679349082,6.42221810836441,6.5168076547652,1225016.97501576,0.0,1.0
2011-09-26,7.18,7.18,6.89,7.14,1345900,6.88098220017854,6.88098220017854,6.60305952078415,6.84264803750346,1404387.00738817,0.0,1.0
2011-09-27,7.31,7.55,7.23,7.4,1222300,7.00556822887259,7.23557320492312,6.92889990352241,7.09182009489154,1275415.88463523,0.0,1.0
2011-09-28,6.82,7.37,6.82,7.32,939500,6.53597473610274,7.06306947288522,6.53597473610274,7.01515176954136,980326.616718318,0.0,1.0
2011-09-29,6.69,7.05,6.42,7.02,1201900,6.4113887074087,6.7563961714845,6.15263310935185,6.72764554947819,1254129.38864688,0.0,1.0
2011-09-30,6.38,6.71,6.3503,6.55,1284400,6.11429894667676,6.43055578874624,6.0858358308905,6.27721913804589,1340214.48271741,0.0,1.0
2011-10-03,6.11,6.58,6.09,6.31,1938600,5.8555433486199,6.3059697600522,5.83637626728236,6.04721416199535,2022843.19230456,0.0,1.0
2011-10-04,6.75,6.77,6.0,6.08,1856000,6.46888995142133,6.48805703275888,5.75012440126341,5.82679272661359,1936653.75266546,0.0,1.0
2011-10-05,6.99,7.035,6.6,6.77,1071400,6.69889492747187,6.74202086048135,6.32513684138975,6.48805703275888,1117958.42166259,0.0,1.0
2011-10-06,7.2,7.21,6.86,6.95,1333400,6.90014928151609,6.90973282218486,6.57430889877783,6.66056076479678,1391343.81131688,0.0,1.0
2011-10-07,7.13,7.31,7.0,7.24,1182000,6.83306449683468,7.00556822887259,6.70847846814064,6.93848344419118,1233364.62050139,0.0,1.0
2011-10-10,7.55,7.58,7.31,7.31,1535300,7.23557320492312,7.26432382692944,7.00556822887259,7.00556822887259,1602017.51426039,0.0,1.0
2011-10-11,7.41,7.57,7.32,7.37,1132200,7.10140363556031,7.25474028626067,7.01515176954136,7.06306947288522,1181400.52735336,0.0,1.0
2011-10-12,7.9,8.0,7.5,7.53,1469300,7.57099712833015,7.66683253501788,7.18765550157926,7.21640612358558,1533149.43900396,0.0,1.0
2011-10-13,8.15,8.2,7.82,7.9,1413000,7.81058564504946,7.85850334839332,7.49432880297998,7.57099712833015,1474402.88389887,0.0,1.0
2011-10-14,8.12,8.23,7.92,8.23,883800,7.78183502304314,7.88725397039964,7.5901642096677,7.88725397039964,922206.135024641,0.0,1.0
2011-10-17,7.72,8.0904,7.68,8.02,1021700,7.39849339629225,7.75346774266358,7.36015923361716,7.68599961635542,1066098.67408314,0.0,1.0
2011-10-18,8.0,8.04,7.55,7.78,1227000,7.66683253501788,7.70516669769297,7.23557320492312,7.45599464030489,1280320.12635804,0.0,1.0
2011-10-19,7.79,8.0701,7.74,7.97,1300800,7.46557818097366,7.73401315510597,7.4176604776298,7.63808191301156,1357327.15596295,0.0,1.0
2011-10-20,7.73,7.82,7.48,7.7,908000,7.40807693696102,7.49432880297998,7.16848842024172,7.37932631495471,947457.762618662,0.0,1.0
2011-10-21,7.82,7.97,7.66,7.92,1080500,7.49432880297998,7.63808191301156,7.34099215227962,7.5901642096677,1127453.86840249,0.0,1.0
2011-10-24,8.39,8.41,7.8,7.88,921000,8.0405906211,8.05975770243754,7.47516172164243,7.55183004699261,961022.686532806,0.0,1.0
2011-10-25,8.0,8.31,7.99,8.26,1165600,7.66683253501788,7.96392229574982,7.65724899434911,7.91600459240596,1216251.94725585,0.0,1.0
2011-10-26,8.27,8.32,7.9,8.13,1274700,7.92558813307473,7.97350583641859,7.57099712833015,7.79141856371192,1330092.96256609,0.0,1.0
2011-10-27,8.56,8.75,7.8,7.81,3334500,8.20351081246913,8.3855980851758,7.47516172164243,7.4847452623112,3479402.98397789,0.0,1.0
2011-10-28,9.04,9.07,8.33,8.49,1779300,8.6635207645702,8.69227138657652,7.98308937708736,8.13642602778772,1856620.70157201,0.0,1.0
2011-10-31,8.96,9.025,8.75,8.78,1793800,8.58685243922002,8.64914545356704,8.3855980851758,8.41434870718212,1871750.80901471,0.0,1.0
2011-11-01,8.6,8.84,8.38,8.54,2016200,8.24184497514422,8.47184995119475,8.03100708043123,8.18434373113158,2103815.35351514,0.0,1.0
2011-11-02,8.86,8.88,8.6,8.8,1220400,8.4910170325323,8.51018411386984,8.24184497514422,8.43351578851967,1273433.31883239,0.0,1.0
2011-11-03,8.99,9.0,8.6,8.92,1260700,8.61560306122634,8.62518660189511,8.24184497514422,8.54851827654493,1315484.58296624,0.0,1.0
2011-11-04,8.87,8.98,8.645,8.84,1200900,8.50060057320107,8.60601952055757,8.28497090815369,8.47184995119475,1253085.93296118,0.0,1.0
2011-11-07,8.9,8.9,8.57,8.81,998100,8.52935119520739,8.52935119520739,8.2130943531379,8.44309932918844,1041473.11990054,0.0,1.0
2011-11-08,9.18,9.2,8.85,9.0,1230200,8.79769033393301,8.81685741527056,8.48143349186353,8.62518660189511,1283659.18455229,0.0,1.0
2011-11-09,8.5,8.91,8.5,8.85,1028400,8.14600956845649,8.53893473587616,8.14600956845649,8.48143349186353,1073089.82717735,0.0,1.0
2011-11-10,8.64,8.84,8.38,8.69,930700,8.28017913781931,8.47184995119475,8.03100708043123,8.32809684116317,971144.206684128,0.0,1.0
2011-11-11,9.02,9.17,8.8405,8.88,1377500,8.64435368323266,8.78810679326424,8.47232912822819,8.51018411386984,1437360.20705639,0.0,1.0
2011-11-14,8.89,9.18,8.77,8.99,754000,8.51976765453862,8.79769033393301,8.40476516651335,8.61560306122634,786765.587020342,0.0,1.0
2011-11-15,8.84,9.07,8.75,8.84,1742100,8.47184995119475,8.69227138657652,8.3855980851758,8.47184995119475,1817804.15006384,0.0,1.0
2011-11-16,8.81,9.08,8.65,8.71,1173300,8.44309932918844,8.70185492724529,8.28976267848808,8.34726392250071,1224286.55603577,0.0,1.0
2011-11-17,8.5,8.82,8.37,8.79,648400,8.14600956845649,8.45268286985721,8.02142353976245,8.42393224785089,676576.666610067,0.0,1.0
2011-11-18,8.43,8.5,8.26,8.48,746200,8.07892478377509,8.14600956845649,7.91600459240596,8.12684248711895,778626.632671856,0.0,1.0
2011-11-21,8.14,8.29,7.99,8.22,788700,7.80100210438069,7.94475521441227,7.65724899434911,7.87767042973087,822973.499314249,0.0,1.0
2011-11-22,8.06,8.18,7.8801,8.11,836400,7.72433377903051,7.83933626705578,7.5519258823993,7.77225148237437,872746.3355223,0.0,1.0
2011-11-23,7.72,8.0,7.7,7.93,827100,7.39849339629225,7.66683253501788,7.37932631495471,7.59974775033647,863042.197645259,0.0,1.0
2011-11-25,7.61,7.84,7.5625,7.66,515600,7.29307444893576,7.51349588431752,7.24755263075909,7.34099215227962,538005.751548658,0.0,1.0
2011-11-28,7.97,8.11,7.83,7.96,840600,7.63808191301156,7.77225148237437,7.50391234364875,7.62849837234279,877128.849402254,0.0,1.0
2011-11-29,7.85,8.07,7.82,8.0,1233300,7.52307942498629,7.73391731969928,7.49432880297998,7.66683253501788,1286893.89717797,0.0,1.0
2011-11-30,8.43,8.46,8.09,8.23,1840900,8.07892478377509,8.10767540578141,7.75308440103683,7.88725397039964,1920897.57181134,0.0,1.0
2011-12-01,8.45,8.55,8.2,8.39,969300,8.09809186511263,8.19392727180036,7.85850334839332,8.0405906211,1011421.59615228,0.0,1.0
2011-12-02,8.52,8.72,8.51,8.63,870500,8.16517664979404,8.35684746316949,8.15559310912527,8.27059559715054,908328.174404785,0.0,1.0
2011-12-05,8.66,8.79,8.57,8.71,1006300,8.29934621915685,8.42393224785089,8.2130943531379,8.34726392250071,1050029.4565233,0.0,1.0
2011-12-06,8.66,8.79,8.51,8.68,1235700,8.29934621915685,8.42393224785089,8.15559310912527,8.3185133004944,1289398.19082366,0.0,1.0
2011-12-07,8.62,8.72,8.36,8.6,689900,8.26101205648176,8.35684746316949,8.01183999909368,8.24184497514422,719880.077566756,0.0,1.0
2011-12-08,8.32,8.63,8.28,8.46,910700,7.97350583641859,8.27059559715054,7.9351716737435,8.10767540578141,950275.092970061,0.0,1.0
2011-12-09,8.77,8.84,8.26,8.36,938600,8.40476516651335,8.47184995119475,7.91600459240596,8.01183999909368,979387.506601185,0.0,1.0
2011-12-12,8.58,8.79,8.41,8.6,814400,8.22267789380667,8.42393224785089,8.05975770243754,8.24184497514422,849790.310436826,0.0,1.0
2011-12-13,8.26,8.86,8.22,8.69,786300,7.91600459240596,8.4910170325323,7.87767042973087,8.32809684116317,820469.205668561,0.0,1.0
2011-12-14,7.97,8.3,7.94,8.17,875200,7.63808191301156,7.95433875508105,7.60933129100524,7.82975272638701,913232.416127591,0.0,1.0
2011-12-15,8.08,8.13,7.93,8.1,1267900,7.74350086036806,7.79141856371192,7.59974775033647,7.7626679417056,1322997.4639033,0.0,1.0
2011-12-16,8.3,8.34,8.12,8.17,1270100,7.95433875508105,7.99267291775614,7.78183502304314,7.82975272638701,1325293.06641185,0.0,1.0
2011-12-19,8.17,8.49,8.14,8.37,932300,7.82975272638701,8.13642602778772,7.80100210438069,8.02142353976245,972813.735781253,0.0,1.0
2011-12-20,8.58,8.62,8.32,8.38,1115300,8.22267789380667,8.26101205648176,7.97350583641859,8.03100708043123,1163766.12626497,0.0,1.0
2011-12-21,8.58,8.64,8.36,8.52,1036300,8.22267789380667,8.28017913781931,8.01183999909368,8.16517664979404,1081333.1270944,0.0,1.0
2011-12-22,8.77,8.86,8.51,8.63,940900,8.40476516651335,8.4910170325323,8.15559310912527,8.27059559715054,981787.454678302,0.0,1.0
2011-12-23,8.75,8.82,8.69,8.82,482300,8.3855980851758,8.45268286985721,8.32809684116317,8.45268286985721,503258.677214736,0.0,1.0
2011-12-27,8.82,8.915,8.69,8.74,396600,8.45268286985721,8.54372650621055,8.32809684116317,8.37601454450703,413834.524949957,0.0,1.0
2011-12-28,8.65,8.825,8.6,8.79,583400,8.28976267848808,8.4574746401916,8.24184497514422,8.42393224785089,608752.047039347,0.0,1.0
2011-12-29,8.84,8.85,8.616,8.71,656700,8.47184995119475,8.48143349186353,8.25717864021425,8.34726392250071,685237.348801405,0.0,1.0
2011-12-30,8.725,8.87,8.72,8.81,513800,8.36163923350387,8.50060057320107,8.35684746316949,8.44309932918844,536127.531314393,0.0,1.0
2012-01-03,8.71,9.06,8.67,8.96,823500,8.34726392250071,8.68268784590775,8.30892975982562,8.58685243922002,859285.757176727,0.0,1.0
2012-01-04,8.75,8.77,8.56,8.66,722200,8.3855980851758,8.40476516651335,8.20351081246913,8.29934621915685,753583.696214975,0.0,1.0
2012-01-05,8.73,8.885,8.59,8.69,1014600,8.36643100383826,8.51497588420423,8.23226143447545,8.32809684116317,1058690.13871464,0.0,1.0
2012-01-06,8.77,8.87,8.58,8.73,869400,8.40476516651335,8.50060057320107,8.22267789380667,8.36643100383826,907180.373150511,0.0,1.0
2012-01-09,8.93,9.08,8.78,8.83,1085800,8.55810181721371,8.70185492724529,8.41434870718212,8.46226641052598,1132984.18353672,0.0,1.0
2012-01-10,8.88,9.095,8.86,9.08,572600,8.51018411386984,8.71623023824845,8.4910170325323,8.70185492724529,597482.725633751,0.0,1.0
2012-01-11,8.99,8.99,8.815,8.82,417700,8.61560306122634,8.61560306122634,8.44789109952282,8.45268286985721,435851.439918298,0.0,1.0
2012-01-12,8.96,9.02,8.855,9.02,435400,8.58685243922002,8.64435368323266,8.48622526219791,8.64435368323266,454320.605555248,0.0,1.0
2012-01-13,8.81,8.95,8.7601,8.81,721600,8.44309932918844,8.57726889855125,8.39527746125126,8.44309932918844,752957.622803553,0.0,1.0
2012-01-17,8.95,9.04,8.88,8.88,637200,8.57726889855125,8.6635207645702,8.51018411386984,8.51018411386984,664889.962930189,0.0,1.0
2012-01-18,9.74,9.85,8.94,8.98,3318100,9.33436861138427,9.43978755874076,8.56768535788248,8.60601952055757,3462290.31073236,0.0,1.0
2012-01-19,9.89,10.04,9.66,9.77,1948600,9.47812172141585,9.62187483144744,9.25770028603409,9.36311923339058,2033277.74916159,0.0,1.0
2012-01-20,9.79,10.01,9.75,9.85,1191200,9.38228631472813,9.59312420944112,9.34395215205304,9.43978755874076,1242964.41280986,0.0,1.0
2012-01-23,9.73,9.9,9.68,9.77,875900,9.32478507071549,9.48770526208462,9.27686736737163,9.36311923339058,913962.835107584,0.0,1.0
2012-01-24,9.72,9.7391,9.591,9.68,1018000,9.31520153004672,9.33350609272408,9.19157385541956,9.27686736737163,1062237.88804603,0.0,1.0
2012-01-25,9.74,9.81,9.59,9.73,874800,9.33436861138427,9.40145339606567,9.19061550135268,9.32478507071549,912815.033853309,0.0,1.0
2012-01-26,9.69,9.93,9.61,9.79,570000,9.2864509080404,9.51645588409094,9.20978258269022,9.38228631472813,594769.740850922,0.0,1.0
2012-01-27,9.61,9.85,9.59,9.65,754800,9.20978258269022,9.43978755874076,9.19061550135268,9.24811674536531,787600.351568905,0.0,1.0
2012-01-30,9.5,9.63,9.41,9.54,813700,9.10436363533373,9.22894966402777,9.01811176931478,9.14269779800882,849059.891456834,0.0,1.0
2012-01-31,9.58,9.65,9.45,9.59,822600,9.18103196068391,9.24811674536531,9.05644593198987,9.19061550135268,858346.647059594,0.0,1.0
2012-02-01,9.51,10.08,9.46,9.95,2703100,9.1139471760025,9.66020899412253,9.06602947265864,9.53562296542848,2820565.06402479,0.0,1.0
2012-02-02,9.9,10.0,9.32,9.5,3156200,9.48770526208462,9.58354066877235,8.93185990329583,9.10436363533373,3293354.83521698,0.0,1.0
2012-02-03,9.87,10.18,9.84,10.0,1258700,9.45895464007831,9.75604440081025,9.43020401807199,9.58354066877235,1313397.67159483,0.0,1.0
2012-02-06,9.82,9.97,9.76,9.79,607900,9.41103693673444,9.55479004676603,9.35353569272181,9.38228631472813,634316.71133908,0.0,1.0
2012-02-07,9.73,9.86,9.69,9.79,471200,9.32478507071549,9.44937109940953,9.2864509080404,9.38228631472813,491676.319103429,0.0,1.0
2012-02-08,9.76,9.95,9.68,9.74,465100,9.35353569272181,9.53562296542848,9.27686736737163,9.33436861138427,485311.239420638,0.0,1.0
2012-02-09,9.6,9.87,9.56,9.8,939300,9.20019904202145,9.45895464007831,9.16186487934636,9.3918698553969,980117.925581177,0.0,1.0
2012-02-10,9.42,9.68,9.33,9.48,536900,9.02769530998355,9.27686736737163,8.9414434439646,9.08519655399619,560231.35765414,0.0,1.0
2012-02-13,9.51,9.56,9.3,9.53,414500,9.1139471760025,9.16186487934636,8.91269282195828,9.13311425734005,432512.381724048,0.0,1.0
2012-02-14,9.45,9.54,9.3101,9.46,358000,9.05644593198987,9.14269779800882,8.92237219803374,9.06602947265864,373557.135481807,0.0,1.0
2012-02-15,9.27,9.56,9.23,9.48,524800,8.88394219995197,9.16186487934636,8.84560803727688,9.08519655399619,547605.543857129,0.0,1.0
2012-02-16,9.52,9.57,9.141,9.32,817800,9.12353071667127,9.17144842001514,8.7603145253248,8.93185990329583,853338.059768218,0.0,1.0
2012-02-17,9.5,9.64,9.42,9.59,489700,9.10436363533373,9.23853320469654,9.02769530998355,9.19061550135268,510980.249288941,0.0,1.0
2012-02-21,9.24,9.49,9.07,9.49,773600,8.85519157794565,9.09478009466496,8.69227138657652,9.09478009466496,807217.318460128,0.0,1.0
2012-02-22,9.18,9.45,9.03,9.18,867300,8.79769033393301,9.05644593198987,8.65393722390143,8.79769033393301,904989.116210535,0.0,1.0
2012-02-23,9.22,9.24,9.0,9.08,790000,8.8360244966081,8.85519157794565,8.62518660189511,8.70185492724529,824329.991705664,0.0,1.0
2012-02-24,9.05,9.3,9.05,9.21,334100,8.67310430523897,8.91269282195828,8.67310430523897,8.82644095593933,348618.544593497,0.0,1.0
2012-02-27,9.0,9.26,8.84,8.99,455600,8.62518660189511,8.87435865928319,8.47184995119475,8.61560306122634,475398.410406456,0.0,1.0
2012-02-28,9.19,9.28,9.0,9.0,392400,8.80727387460179,8.89352574062074,8.62518660189511,8.62518660189511,409452.011070003,0.0,1.0
2012-02-29,9.04,9.26,9.0,9.22,937200,8.6635207645702,8.87435865928319,8.62518660189511,8.8360244966081,977926.6686412,0.0,1.0
2012-03-01,9.17,9.3,9.08,9.08,688100,8.78810679326424,8.91269282195828,8.70185492724529,8.70185492724529,718001.85733249,0.0,1.0
2012-03-02,8.99,9.17,8.88,9.13,976000,8.61560306122634,8.78810679326424,8.51018411386984,8.74977263058915,1018412.74924649,0.0,1.0
2012-03-05,8.83,9.04,8.81,9.0,681900,8.46226641052598,8.6635207645702,8.44309932918844,8.62518660189511,711532.432081129,0.0,1.0
2012-03-06,8.6,8.73,8.58,8.73,550300,8.24184497514422,8.36643100383826,8.22267789380667,8.36643100383826,574213.663842565,0.0,1.0
2012-03-07,8.82,8.88,8.63,8.63,714500,8.45268286985721,8.51018411386984,8.27059559715054,8.27059559715054,745549.087435059,0.0,1.0
2012-03-08,9.108,9.19,8.73,8.89,1032500,8.72868884111785,8.80727387460179,8.36643100383826,8.51976765453862,1077367.99548873,0.0,1.0
2012-03-09,9.24,9.24,9.03,9.11,838500,8.85519157794565,8.85519157794565,8.65393722390143,8.73060554925161,874937.592462277,0.0,1.0
2012-03-12,9.28,9.37,9.18,9.24,339600,8.89352574062074,8.97977760663969,8.79769033393301,8.85519157794565,354357.550864865,0.0,1.0
2012-03-13,9.6,9.6,9.31,9.37,650400,9.20019904202145,9.20019904202145,8.92227636262706,8.97977760663969,678663.577981473,0.0,1.0
2012-03-14,9.34,9.59,9.2,9.59,671000,8.95102698463337,9.19061550135268,8.81685741527056,9.19061550135268,700158.765106963,0.0,1.0
2012-03-15,9.5,9.5499,9.2,9.36,452900,9.10436363533373,9.1521855032709,8.81685741527056,8.97019406597092,472581.080055057,0.0,1.0
2012-03-16,9.41,9.54,9.37,9.54,535200,9.01811176931478,9.14269779800882,8.97977760663969,9.14269779800882,558457.482988445,0.0,1.0
2012-03-19,9.5,9.51,9.28,9.42,527500,9.10436363533373,9.1139471760025,8.89352574062074,9.02769530998355,550422.874208529,0.0,1.0
2012-03-20,9.46,9.57,9.34,9.41,496900,9.06602947265864,9.17144842001514,8.95102698463337,9.01811176931478,518493.130226006,0.0,1.0
2012-03-21,9.45,9.55,9.41,9.48,587800,9.05644593198987,9.15228133867759,9.01811176931478,9.08519655399619,613343.252056442,0.0,1.0
2012-03-22,9.28,9.41,9.21,9.36,574400,8.89352574062074,9.01811176931478,8.82644095593933,8.97019406597092,599360.945868017,0.0,1.0
2012-03-23,9.56,9.56,9.2517,9.3,582100,9.16186487934636,9.16186487934636,8.86640432052811,8.91269282195828,607395.554647933,0.0,1.0
2012-03-26,9.62,9.74,9.57,9.67,671200,9.219366123359,9.33436861138427,9.17144842001514,9.26728382670286,700367.456244103,0.0,1.0
2012-03-27,9.44,9.73,9.44,9.63,583600,9.0468623913211,9.32478507071549,9.0468623913211,9.22894966402777,608960.738176487,0.0,1.0
2012-03-28,9.17,9.58,9.125,9.42,793800,8.78810679326424,9.18103196068391,8.74498086025477,9.02769530998355,828295.123311337,0.0,1.0
2012-03-29,9.37,9.39,9.11,9.15,762300,8.97977760663969,8.99894468797723,8.73060554925161,8.7689397119267,795426.26921168,0.0,1.0
2012-03-30,9.34,9.45,9.27,9.45,636400,8.95102698463337,9.05644593198987,8.88394219995197,9.05644593198987,664055.198381626,0.0,1.0
2012-04-02,9.47,9.52,9.17,9.3,746000,9.07561301332741,9.12353071667127,8.78810679326424,8.91269282195828,778417.941534716,0.0,1.0
2012-04-03,9.32,9.4515,9.28,9.43,678100,8.93185990329583,9.05788346309018,8.89352574062074,9.03727885065232,707567.300475456,0.0,1.0
2012-04-04,9.05,9.21,8.95,9.19,732700,8.67310430523897,8.82644095593933,8.57726889855125,8.80727387460179,764539.980914861,0.0,1.0
2012-04-05,9.0,9.0801,8.955,9.05,484000,8.62518660189511,8.70195076265198,8.58206066888564,8.67310430523897,505032.551880432,0.0,1.0
2012-04-09,8.69,8.87,8.69,8.8,780700,8.32809684116317,8.50060057320107,8.32809684116317,8.43351578851967,814625.853828622,0.0,1.0
2012-04-10,8.41,8.82,8.4,8.75,881900,8.05975770243754,8.45268286985721,8.05017416176877,8.3855980851758,920223.569221804,0.0,1.0
2012-04-11,8.67,8.69,8.46,8.53,582000,8.30892975982562,8.32809684116317,8.10767540578141,8.17476019046281,607291.209079363,0.0,1.0
2012-04-12,8.95,8.99,8.63,8.71,477200,8.57726889855125,8.61560306122634,8.27059559715054,8.34726392250071,497937.053217649,0.0,1.0
2012-04-13,8.7,8.9,8.6001,8.9,512600,8.33768038183194,8.52935119520739,8.24194081055091,8.52935119520739,534875.384491549,0.0,1.0
2012-04-16,8.72,8.82,8.6,8.72,615300,8.35684746316949,8.45268286985721,8.24184497514422,8.35684746316949,642038.283413284,0.0,1.0
2012-04-17,8.84,8.94,8.77,8.79,874400,8.47184995119475,8.56768535788248,8.40476516651335,8.42393224785089,912397.651579029,0.0,1.0
2012-04-18,8.7,8.79,8.59,8.77,943900,8.33768038183194,8.42393224785089,8.23226143447545,8.40476516651335,984917.821735413,0.0,1.0
2012-04-19,8.72,8.95,8.52,8.86,1627900,8.35684746316949,8.57726889855125,8.16517664979404,8.4910170325323,1698641.51075652,0.0,1.0
2012-04-20,8.54,8.8,8.43,8.8,1229700,8.18434373113158,8.43351578851967,8.07892478377509,8.43351578851967,1283137.45670944,0.0,1.0
2012-04-23,8.48,8.53,8.3,8.43,1174800,8.12684248711895,8.17476019046281,7.95433875508105,8.07892478377509,1225851.73956432,0.0,1.0
2012-04-24,8.57,8.65,8.45,8.46,968500,8.2130943531379,8.28976267848808,8.09809186511263,8.10767540578141,1010586.83160372,0.0,1.0
2012-04-25,8.71,8.74,8.52,8.67,739700,8.34726392250071,8.37601454450703,8.16517664979404,8.30892975982562,771844.170714785,0.0,1.0
2012-04-26,8.76,8.79,8.5601,8.7,598300,8.39518162584458,8.42393224785089,8.20360664787582,8.33768038183194,624299.536756327,0.0,1.0
2012-04-27,8.97,8.98,8.712,8.82,526800,8.5964359798888,8.60601952055757,8.34918063063447,8.45268286985721,549692.455228536,0.0,1.0
2012-04-30,8.85,8.98,8.83,8.98,569100,8.48143349186353,8.60601952055757,8.46226641052598,8.60601952055757,593830.630733789,0.0,1.0
2012-05-01,8.85,9.03,8.77,8.84,761200,8.48143349186353,8.65393722390143,8.40476516651335,8.47184995119475,794278.467957406,0.0,1.0
2012-05-02,8.99,8.99,8.7301,8.76,654600,8.61560306122634,8.61560306122634,8.36652683924495,8.39518162584458,683046.091861427,0.0,1.0
2012-05-03,8.71,8.95,8.71,8.95,1023200,8.34726392250071,8.57726889855125,8.34726392250071,8.57726889855125,1067663.85761169,0.0,1.0
2012-05-04,8.53,8.66,8.51,8.64,1191800,8.17476019046281,8.29934621915685,8.15559310912527,8.28017913781931,1243590.48622128,0.0,1.0
2012-05-07,8.44,8.55,8.42,8.48,624000,8.08850832444386,8.19392727180036,8.06934124310632,8.12684248711895,651116.347878904,0.0,1.0
2012-05-08,8.4,8.45,8.28,8.36,636700,8.05017416176877,8.09809186511263,7.9351716737435,8.01183999909368,664368.235087337,0.0,1.0
2012-05-09,8.22,8.33,8.17,8.27,991000,7.87767042973087,7.98308937708736,7.82975272638701,7.92558813307473,1034064.58453204,0.0,1.0
2012-05-10,8.26,8.39,8.2,8.31,1049900,7.91600459240596,8.0405906211,7.85850334839332,7.96392229574982,1095524.12441997,0.0,1.0
2012-05-11,8.14,8.34,8.13,8.19,906300,7.80100210438069,7.99267291775614,7.79141856371192,7.84891980772455,945683.887952966,0.0,1.0
2012-05-14,8.03,8.15,7.98,8.06,836500,7.69558315702419,7.81058564504946,7.64766545368033,7.72433377903051,872850.681090871,0.0,1.0
2012-05-15,7.96,8.13,7.85,8.06,1213800,7.62849837234279,7.79141856371192,7.52307942498629,7.72433377903051,1266546.51130675,0.0,1.0
2012-05-16,7.93,8.06,7.87,7.97,1144500,7.59974775033647,7.72433377903051,7.54224650632384,7.63808191301156,1194235.03228751,0.0,1.0
2012-05-17,7.67,8.0195,7.67,7.93,900000,7.35057569294839,7.68552043932198,7.35057569294839,7.59974775033647,939110.117133035,0.0,1.0
2012-05-18,7.52,7.73,7.52,7.64,628100,7.2068225829168,7.40807693696102,7.2068225829168,7.32182507094207,655394.516190288,0.0,1.0
2012-05-21,7.83,7.84,7.51,7.56,1324700,7.50391234364875,7.51349588431752,7.19723904224803,7.24515674559189,1382265.74685126,0.0,1.0
2012-05-22,7.72,7.86,7.67,7.85,680600,7.39849339629225,7.53266296565506,7.35057569294839,7.52307942498629,710175.939689715,0.0,1.0
2012-05-23,7.74,7.77,7.539,7.62,895000,7.4176604776298,7.44641109963611,7.22503131018747,7.30265798960453,933892.838704517,0.0,1.0
2012-05-24,7.58,7.79,7.5,7.78,760300,7.26432382692944,7.46557818097366,7.18765550157926,7.45599464030489,793339.357840274,0.0,1.0
2012-05-25,7.64,7.71,7.56,7.57,782700,7.32182507094207,7.38890985562348,7.24515674559189,7.25474028626067,816712.765200029,0.0,1.0
2012-05-29,7.87,7.88,7.69,7.74,495100,7.54224650632384,7.55183004699261,7.36974277428593,7.4176604776298,516614.909991739,0.0,1.0
2012-05-30,7.79,7.87,7.73,7.78,610200,7.46557818097366,7.54224650632384,7.40807693696102,7.45599464030489,636716.659416197,0.0,1.0
2012-05-31,7.71,7.79,7.65,7.79,939600,7.38890985562348,7.46557818097366,7.33140861161085,7.46557818097366,980430.962286888,0.0,1.0
2012-06-01,7.48,7.766,7.47,7.52,845100,7.16848842024172,7.4425776833686,7.15890487957294,7.2068225829168,881824.399987919,0.0,1.0
2012-06-04,7.66,7.72,7.5,7.5,1128400,7.34099215227962,7.39849339629225,7.18765550157926,7.18765550157926,1177435.39574768,0.0,1.0
2012-06-05,7.655,7.75,7.59,7.63,794900,7.33620038194523,7.42724401829857,7.27390736759821,7.3122415302733,829442.92456561,0.0,1.0
2012-06-06,7.87,7.95,7.73,7.76,447900,7.54224650632384,7.61891483167402,7.40807693696102,7.43682755896734,467363.80162654,0.0,1.0
2012-06-07,7.65,8.06,7.6,7.97,840100,7.33140861161085,7.72433377903051,7.28349090826698,7.63808191301156,876607.121559402,0.0,1.0
2012-06-08,7.82,7.84,7.54,7.61,458200,7.49432880297998,7.51349588431752,7.22598966425435,7.29307444893576,478111.395189285,0.0,1.0
2012-06-11,7.56,7.98,7.56,7.95,526500,7.24515674559189,7.64766545368033,7.24515674559189,7.61891483167402,549379.418522826,0.0,1.0
2012-06-12,7.67,7.71,7.52,7.6,448000,7.35057569294839,7.38890985562348,7.2068225829168,7.28349090826698,467468.147195111,0.0,1.0
2012-06-13,7.54,7.71,7.49,7.66,417300,7.22598966425435,7.38890985562348,7.17807196091049,7.34099215227962,435434.057644017,0.0,1.0
2012-06-14,7.6,7.685,7.45,7.57,639600,7.28349090826698,7.36495100395155,7.1397377982354,7.25474028626067,667394.256575877,0.0,1.0
2012-06-15,7.75,7.89,7.64,7.64,909200,7.42724401829857,7.56141358766138,7.32182507094207,7.32182507094207,948709.909441506,0.0,1.0
2012-06-18,7.9,7.9,7.68,7.68,480200,7.57099712833015,7.57099712833015,7.36015923361716,7.36015923361716,501067.420274759,0.0,1.0
2012-06-19,8.12,8.25,7.88,7.94,474200,7.78183502304314,7.90642105173719,7.55183004699261,7.60933129100524,494806.686160539,0.0,1.0
2012-06-20,8.18,8.31,8.1,8.14,403400,7.83933626705578,7.96392229574982,7.7626679417056,7.80100210438069,420930.02361274,0.0,1.0
2012-06-21,7.8,8.21,7.77,8.15,598700,7.47516172164243,7.8680868890621,7.44641109963611,7.81058564504946,624716.919030609,0.0,1.0
2012-06-22,8.01,8.03,7.77,7.83,2599900,7.67641607568665,7.69558315702419,7.44641109963611,7.50391234364875,2712880.4372602,0.0,1.0
2012-06-25,7.76,8.0,7.75,7.88,560200,7.43682755896734,7.66683253501788,7.42724401829857,7.55183004699261,584543.875131029,0.0,1.0
2012-06-26,7.72,7.89,7.685,7.77,533300,7.39849339629225,7.56141358766138,7.36495100395155,7.44641109963611,556474.917185608,0.0,1.0
2012-06-27,8.1,8.13,7.71,7.75,806700,7.7626679417056,7.79141856371192,7.38890985562348,7.42724401829857,841755.70165691,0.0,1.0
2012-06-28,8.15,8.16,7.91,8.0,939600,7.81058564504946,7.82016918571823,7.58058066899893,7.66683253501788,980430.962286889,0.0,1.0
2012-06-29,8.54,8.58,8.3036,8.36,729200,8.18434373113158,8.22267789380667,7.9577888297218,8.01183999909368,760887.886014899,0.0,1.0
2012-07-02,8.64,8.65,8.35,8.61,758200,8.28017913781931,8.28976267848808,8.00225645842491,8.25142851581299,791148.100900296,0.0,1.0
2012-07-03,8.58,8.64,8.51,8.58,473000,8.22267789380667,8.28017913781931,8.15559310912527,8.22267789380667,493554.539337695,0.0,1.0
2012-07-05,8.59,8.68,8.52,8.52,823400,8.23226143447545,8.3185133004944,8.16517664979404,8.16517664979404,859181.411608156,0.0,1.0
2012-07-06,8.22,8.45,8.18,8.45,515800,7.87767042973087,8.09809186511263,7.83933626705578,8.09809186511263,538214.442685799,0.0,1.0
2012-07-09,8.17,8.3,8.06,8.19,985400,7.82975272638701,7.95433875508105,7.72433377903051,7.84891980772455,1028221.2326921,0.0,1.0
2012-07-10,8.07,8.35,7.95,8.22,1632400,7.73391731969928,8.00225645842491,7.61891483167402,7.87767042973087,1703337.06134218,0.0,1.0
2012-07-11,8.13,8.24,8.04,8.12,593800,7.79141856371192,7.89683751106841,7.70516669769297,7.78183502304314,619603.986170662,0.0,1.0
2012-07-12,8.05,8.09,7.89,8.03,745600,7.71475023836174,7.75308440103683,7.56141358766138,7.69558315702419,778000.559260434,0.0,1.0
2012-07-13,8.1,8.23,8.03,8.08,786800,7.7626679417056,7.88725397039964,7.69558315702419,7.74350086036806,820990.933511413,0.0,1.0
2012-07-16,8.06,8.14,7.96,8.07,958800,7.72433377903051,7.80100210438069,7.62849837234279,7.73391731969928,1000465.31145239,0.0,1.0
2012-07-17,8.06,8.14,7.93,8.13,499300,7.72433377903051,7.80100210438069,7.59974775033647,7.79141856371192,520997.423871694,0.0,1.0
2012-07-18,8.27,8.32,8.02,8.08,895100,7.92558813307473,7.97350583641859,7.68599961635542,7.74350086036806,933997.184273088,0.0,1.0
2012-07-19,8.1,8.42,7.92,8.27,1005800,7.7626679417056,8.06934124310632,7.5901642096677,7.92558813307473,1049507.72868045,0.0,1.0
2012-07-20,8.03,8.14,7.87,7.99,925400,7.69558315702419,7.80100210438069,7.54224650632384,7.65724899434911,965613.891549901,0.0,1.0
2012-07-23,7.68,7.82,7.63,7.81,1295100,7.36015923361716,7.49432880297998,7.3122415302733,7.4847452623112,1351379.45855444,0.0,1.0
2012-07-24,7.76,7.81,7.62,7.7,1302400,7.43682755896734,7.4847452623112,7.30265798960453,7.37932631495471,1358996.68506007,0.0,1.0
2012-07-25,8.07,8.18,7.79,7.8,783300,7.73391731969928,7.83933626705578,7.46557818097366,7.47516172164243,817338.838611452,0.0,1.0
2012-07-26,8.255,8.3,8.12,8.2,787300,7.91121282207157,7.95433875508105,7.78183502304314,7.85850334839332,821512.661354265,0.0,1.0
2012-07-27,8.495,8.5,8.18,8.28,928400,8.14121779812211,8.14600956845649,7.83933626705578,7.9351716737435,968744.25860701,0.0,1.0
2012-07-30,8.16,8.55,8.16,8.49,642300,7.82016918571823,8.19392727180036,7.82016918571823,8.13642602778772,670211.586927276,0.0,1.0
2012-07-31,8.05,8.28,8.04,8.15,646400,7.71475023836174,7.9351716737435,7.70516669769297,7.81058564504946,674489.75523866,0.0,1.0
2012-08-01,7.83,8.12,7.83,8.07,607600,7.50391234364875,7.78183502304314,7.50391234364875,7.73391731969928,634003.674633369,0.0,1.0
2012-08-02,7.85,8.07,7.76,7.8,561800,7.52307942498629,7.73391731969928,7.43682755896734,7.47516172164243,586213.404228154,0.0,1.0
2012-08-03,8.01,8.18,7.7,8.02,888600,7.67641607568665,7.83933626705578,7.37932631495471,7.68599961635542,927214.722316016,0.0,1.0
2012-08-06,8.08,8.15,7.96,8.01,851400,7.74350086036806,7.81058564504946,7.62849837234279,7.67641607568665,888398.17080785,0.0,1.0
2012-08-07,8.34,8.38,8.08,8.13,573000,7.99267291775614,8.03100708043123,7.74350086036806,7.79141856371192,597900.107908032,0.0,1.0
2012-08-08,8.35,8.39,8.24,8.26,444600,8.00225645842491,8.0405906211,7.89683751106841,7.91600459240596,463920.397863719,0.0,1.0
2012-08-09,8.51,8.56,8.21,8.36,570900,8.15559310912527,8.20351081246913,7.8680868890621,8.01183999909368,595708.850968055,0.0,1.0
2012-08-10,8.58,8.6,8.36,8.49,437100,8.22267789380667,8.24184497514422,8.01183999909368,8.13642602778772,456094.480220944,0.0,1.0
2012-08-13,8.69,8.69,8.44,8.54,703800,8.32809684116317,8.32809684116317,8.08850832444386,8.18434373113158,734384.111598033,0.0,1.0
2012-08-14,8.59,8.8,8.51,8.73,648800,8.23226143447545,8.43351578851967,8.15559310912527,8.36643100383826,676994.048884347,0.0,1.0
2012-08-15,8.78,8.78,8.54,8.54,685300,8.41434870718212,8.41434870718212,8.18434373113158,8.18434373113158,715080.181412521,0.0,1.0
2012-08-16,8.88,8.9,8.65,8.75,454600,8.51018411386984,8.52935119520739,8.28976267848808,8.3855980851758,474354.954720753,0.0,1.0
2012-08-17,9.07,9.08,8.77,8.84,591400,8.69227138657652,8.70185492724529,8.40476516651335,8.47184995119475,617099.692524974,0.0,1.0
2012-08-20,8.96,9.01,8.77,9.01,528000,8.58685243922002,8.63477014256388,8.40476516651335,8.63477014256388,550944.60205138,0.0,1.0
2012-08-21,8.92,9.21,8.8613,9.0,745100,8.54851827654493,8.82644095593933,8.49226289281924,8.62518660189511,777478.831417583,0.0,1.0
2012-08-22,8.75,8.98,8.74,8.89,266400,8.3855980851758,8.60601952055757,8.37601454450703,8.51976765453862,277976.594671378,0.0,1.0
2012-08-23,8.61,8.74,8.55,8.73,341000,8.25142851581299,8.37601454450703,8.19392727180036,8.36643100383826,355818.38882485,0.0,1.0
2012-08-24,8.44,8.6,8.42,8.56,669000,8.08850832444386,8.24184497514422,8.06934124310632,8.20351081246913,698071.853735556,0.0,1.0
2012-08-27,8.57,8.62,8.38,8.48,304100,8.2130943531379,8.26101205648176,8.03100708043123,8.12684248711895,317314.874022395,0.0,1.0
2012-08-28,8.67,8.76,8.52,8.55,369900,8.30892975982562,8.39518162584458,8.16517664979404,8.19392727180036,385974.258141677,0.0,1.0
2012-08-29,8.76,8.84,8.665,8.67,387400,8.39518162584458,8.47184995119475,8.30413798949124,8.30892975982562,404234.732641486,0.0,1.0
2012-08-30,8.73,8.74,8.62,8.66,333000,8.36643100383826,8.37601454450703,8.26101205648176,8.29934621915685,347470.743339223,0.0,1.0
2012-08-31,8.79,8.87,8.59,8.81,404100,8.42393224785089,8.50060057320107,8.23226143447545,8.44309932918844,421660.442592733,0.0,1.0
2012-09-04,8.875,8.965,8.6,8.78,525100,8.50539234353546,8.59164420955441,8.24184497514422,8.41434870718212,547918.58056284,0.0,1.0
2012-09-05,8.98,9.07,8.84,8.93,964800,8.60601952055757,8.69227138657652,8.47184995119475,8.55810181721371,1006726.04556661,0.0,1.0
2012-09-06,9.175,9.19,8.86,9.05,1148900,8.79289856359863,8.80727387460179,8.4910170325323,8.67310430523897,1198826.2373046,0.0,1.0
2012-09-07,9.0,9.23,8.975,9.23,584100,8.62518660189511,8.84560803727688,8.60122775022318,8.84560803727688,609482.46601934,0.0,1.0
2012-09-10,8.94,9.04,8.87,9.02,588100,8.56768535788248,8.6635207645702,8.50060057320107,8.64435368323266,613656.288762153,0.0,1.0
2012-09-11,9.0,9.02,8.89,8.91,755300,8.62518660189511,8.64435368323266,8.51976765453862,8.53893473587616,788122.079411757,0.0,1.0
2012-09-12,9.09,9.1399,8.97,9.02,402500,8.71143846791406,8.75926033585124,8.5964359798888,8.64435368323266,419990.913495607,0.0,1.0
2012-09-13,9.07,9.18,8.88,9.1,805400,8.69227138657652,8.79769033393301,8.51018411386984,8.72102200858284,840399.209265496,0.0,1.0
2012-09-14,9.13,9.35,9.05,9.05,734000,8.74977263058915,8.96061052530214,8.67310430523897,8.67310430523897,765896.473306275,0.0,1.0
2012-09-17,9.0,9.0894,8.94,9.07,309800,8.62518660189511,8.71086345547394,8.56768535788248,8.69227138657652,323262.571430905,0.0,1.0
2012-09-18,8.96,9.05,8.87,8.97,312100,8.58685243922002,8.67310430523897,8.50060057320107,8.5964359798888,325662.519508022,0.0,1.0
2012-09-19,8.78,8.96,8.76,8.96,338700,8.41434870718212,8.58685243922002,8.39518162584458,8.58685243922002,353418.440747732,0.0,1.0
2012-09-20,8.5603,8.8294,8.55,8.72,705400,8.20379831868919,8.46169139808586,8.19392727180036,8.35684746316949,736053.640695159,0.0,1.0
2012-09-21,8.5,8.65,8.47,8.61,917800,8.14600956845649,8.28976267848808,8.11725894645018,8.25142851581299,957683.628338555,0.0,1.0
2012-09-24,8.3,8.5,8.27,8.44,615300,7.95433875508105,8.14600956845649,7.92558813307473,8.08850832444386,642038.283413285,0.0,1.0
2012-09-25,8.25,8.44,8.2,8.37,908100,7.90642105173719,8.08850832444386,7.85850334839332,8.02142353976245,947562.108187232,0.0,1.0
2012-09-26,8.19,8.34,8.09,8.28,639300,7.84891980772455,7.99267291775614,7.75308440103683,7.9351716737435,667081.219870166,0.0,1.0
2012-09-27,8.3,8.34,8.17,8.23,291300,7.95433875508105,7.99267291775614,7.82975272638701,7.88725397039964,303958.641245392,0.0,1.0
2012-09-28,8.13,8.34,8.1282,8.24,330600,7.79141856371192,7.99267291775614,7.78969352639154,7.89683751106841,344966.449693535,0.0,1.0
2012-10-01,8.35,8.47,8.16,8.21,616200,8.00225645842491,8.11725894645018,7.82016918571823,7.8680868890621,642977.393530418,0.0,1.0
2012-10-02,8.35,8.4799,8.28,8.41,344700,8.00225645842491,8.12674665171226,7.9351716737435,8.05975770243754,359679.174861952,0.0,1.0
2012-10-03,8.28,8.41,8.21,8.35,264500,7.9351716737435,8.05975770243754,7.8680868890621,8.00225645842491,275994.028868542,0.0,1.0
2012-10-04,8.3,8.34,8.15,8.3,252300,7.95433875508105,7.99267291775614,7.81058564504946,7.95433875508105,263263.869502961,0.0,1.0
2012-10-05,8.3,8.49,8.27,8.32,277600,7.95433875508105,8.13642602778772,7.92558813307473,7.97350583641859,289663.298351256,0.0,1.0
2012-10-08,8.26,8.29,8.2,8.23,232000,7.91600459240596,7.94475521441227,7.85850334839332,7.88725397039964,242081.719083182,0.0,1.0
2012-10-09,8.04,8.3484,8.03,8.25,378000,7.70516669769297,8.00072309191791,7.69558315702419,7.90642105173719,394426.249195874,0.0,1.0
2012-10-10,7.73,8.1,7.68,8.03,1033300,7.40807693696102,7.7626679417056,7.36015923361716,7.69558315702419,1078202.76003729,0.0,1.0
2012-10-11,7.73,7.85,7.68,7.83,1168600,7.40807693696102,7.52307942498629,7.36015923361716,7.50391234364875,1219382.31431296,0.0,1.0
2012-10-12,7.66,7.75,7.5,7.75,1398500,7.34099215227962,7.42724401829857,7.18765550157926,7.42724401829857,1459272.77645616,0.0,1.0
2012-10-15,7.88,7.9,7.7,7.76,709100,7.55183004699261,7.57099712833015,7.37932631495471,7.43682755896734,739914.426732261,0.0,1.0
2012-10-16,8.1,8.11,7.89,7.92,543300,7.7626679417056,7.77225148237437,7.56141358766138,7.5901642096677,566909.474042642,0.0,1.0
2012-10-17,8.04,8.16,7.99,8.08,531900,7.70516669769297,7.82016918571823,7.65724899434911,7.74350086036806,555014.079225623,0.0,1.0
2012-10-18,8.15,8.19,7.89,8.04,597100,7.81058564504946,7.84891980772455,7.56141358766138,7.70516669769297,623047.389933484,0.0,1.0
2012-10-19,7.885,8.1472,7.76,8.08,681200,7.556621817327,7.80790225366221,7.43682755896734,7.74350086036806,710802.013101136,0.0,1.0
2012-10-22,8.01,8.05,7.88,7.88,834400,7.67641607568665,7.71475023836174,7.55183004699261,7.55183004699261,870659.424150893,0.0,1.0
2012-10-23,7.99,8.06,7.8518,7.92,606700,7.65724899434911,7.72433377903051,7.52480446230667,7.5901642096677,633064.564516235,0.0,1.0
2012-10-24,8.04,8.05,7.79,7.79,663200,7.70516669769297,7.71475023836174,7.46557818097366,7.46557818097366,692019.810758476,0.0,1.0
2012-10-25,8.17,8.25,8.07,8.15,805000,7.82975272638701,7.90642105173719,7.73391731969928,7.81058564504946,839981.826991214,0.0,1.0
2012-10-26,8.21,8.36,8.175,8.19,497200,7.8680868890621,8.01183999909368,7.83454449672139,7.84891980772455,518806.166931716,0.0,1.0
2012-10-31,8.2,8.31,8.15,8.19,429500,7.85850334839332,7.96392229574982,7.81058564504946,7.84891980772455,448164.217009598,0.0,1.0
2012-11-01,8.43,8.445,8.18,8.2,652900,8.07892478377509,8.09330009477825,7.83933626705578,7.85850334839332,681272.217195731,0.0,1.0
2012-11-02,8.32,8.48,8.31,8.46,431400,7.97350583641859,8.12684248711895,7.96392229574982,8.10767540578141,450146.782812435,0.0,1.0
2012-11-05,8.48,8.5,8.2301,8.31,300600,8.12684248711895,8.14600956845649,7.88734980580633,7.96392229574982,313662.779122434,0.0,1.0
2012-11-06,8.57,8.66,8.48,8.5,287700,8.2130943531379,8.29934621915685,8.12684248711895,8.14600956845649,300202.20077686,0.0,1.0
2012-11-07,8.27,8.48,8.19,8.44,562400,7.92558813307473,8.12684248711895,7.84891980772455,8.08850832444386,586839.477639576,0.0,1.0
2012-11-08,8.21,8.36,8.19,8.27,380900,7.8680868890621,8.01183999909368,7.84891980772455,7.92558813307473,397452.270684414,0.0,1.0
2012-11-09,8.3,8.388,8.13,8.15,282800,7.95433875508105,8.03867391296624,7.79141856371192,7.81058564504946,295089.267916913,0.0,1.0
2012-11-12,8.34,8.39,8.26,8.36,251200,7.99267291775614,8.0405906211,7.91600459240596,8.01183999909368,262116.068248687,0.0,1.0
2012-11-13,8.22,8.32,8.2,8.29,214400,7.87767042973087,7.97350583641859,7.85850334839332,7.94475521441227,223716.899014803,0.0,1.0
2012-11-14,8.04,8.305,8.04,8.27,349800,7.70516669769297,7.95913052541543,7.70516669769297,7.92558813307473,365000.798859039,0.0,1.0
2012-11-15,8.03,8.19,7.99,8.07,394100,7.69558315702419,7.84891980772455,7.65724899434911,7.73391731969928,411225.885735699,0.0,1.0
2012-11-16,8.1,8.13,7.85,8.0,563400,7.7626679417056,7.79141856371192,7.52307942498629,7.66683253501788,587882.93332528,0.0,1.0
2012-11-19,8.26,8.3085,8.03,8.22,598700,7.91600459240596,7.9624847646495,7.69558315702419,7.87767042973087,624716.919030609,0.0,1.0
2012-11-20,8.31,8.32,8.12,8.24,380600,7.96392229574982,7.97350583641859,7.78183502304314,7.89683751106841,397139.233978703,0.0,1.0
2012-11-21,8.43,8.43,8.195,8.32,341200,8.07892478377509,8.07892478377509,7.85371157805894,7.97350583641859,356027.07996199,0.0,1.0
2012-11-23,8.68,8.715,8.41,8.48,342200,8.3185133004944,8.3520556928351,8.05975770243754,8.12684248711895,357070.535647694,0.0,1.0
2012-11-26,8.74,8.86,8.6,8.7,555900,8.37601454450703,8.4910170325323,8.24184497514422,8.33768038183194,580057.015682505,0.0,1.0
2012-11-27,8.81,8.86,8.61,8.76,663300,8.44309932918844,8.4910170325323,8.25142851581299,8.39518162584458,692124.156327046,0.0,1.0
2012-11-28,8.95,8.95,8.72,8.8,615100,8.57726889855125,8.57726889855125,8.35684746316949,8.43351578851967,641829.592276144,0.0,1.0
2012-11-29,9.07,9.12,8.92,9.02,1085700,8.69227138657652,8.74018908992038,8.54851827654493,8.64435368323266,1132879.83796815,0.0,1.0
2012-11-30,8.96,9.16,8.89,9.11,2536000,8.58685243922002,8.77852325259547,8.51976765453862,8.73060554925161,2646203.61894375,0.0,1.0
2012-12-03,9.0,9.12,8.95,9.06,851900,8.62518660189511,8.74018908992038,8.57726889855125,8.68268784590775,888919.898650703,0.0,1.0
2012-12-04,9.0,9.045,8.83,9.02,461000,8.62518660189511,8.66831253490459,8.46226641052598,8.64435368323266,481033.071109255,0.0,1.0
2012-12-05,9.13,9.14,8.9,9.01,657600,8.74977263058915,8.75935617125793,8.52935119520739,8.63477014256388,686176.458918537,0.0,1.0
2012-12-06,9.19,9.2,9.0,9.1,488900,8.80727387460179,8.81685741527056,8.62518660189511,8.72102200858284,510145.484740378,0.0,1.0
2012-12-07,9.2,9.25,9.13,9.23,529800,8.81685741527056,8.86477511861442,8.74977263058915,8.84560803727688,552822.822285646,0.0,1.0
2012-12-10,9.22,9.29,9.115,9.25,812400,8.8360244966081,8.90310928128951,8.73539731958599,8.86477511861442,847703.39906542,0.0,1.0
2012-12-11,9.28,9.3,9.12,9.3,662600,8.89352574062074,8.91269282195828,8.74018908992038,8.91269282195828,691393.737347054,0.0,1.0
2012-12-12,9.25,9.35,9.19,9.27,524700,8.86477511861442,8.96061052530214,8.80727387460179,8.88394219995197,547501.198288559,0.0,1.0
2012-12-13,9.14,9.2587,9.07,9.24,280500,8.75935617125793,8.87311279899625,8.69227138657652,8.85519157794565,292689.319839796,0.0,1.0
2012-12-14,9.09,9.145,9.03,9.11,670300,8.71143846791406,8.76414794159231,8.65393722390143,8.73060554925161,699428.34612697,0.0,1.0
2012-12-17,8.94,9.198,8.93,9.15,1097100,8.56768535788248,8.8149407071368,8.55810181721371,8.7689397119267,1144775.23278517,0.0,1.0
2012-12-18,9.18,9.19,9.0,9.0,1038500,8.79769033393301,8.80727387460179,8.62518660189511,8.62518660189511,1083628.72960295,0.0,1.0
2012-12-19,9.21,9.26,9.13,9.16,653900,8.82644095593933,8.87435865928319,8.74977263058915,8.77852325259547,682315.672881435,0.0,1.0
2012-12-20,9.21,9.32,9.14,9.21,741500,8.82644095593933,8.93185990329583,8.75935617125793,8.82644095593933,773722.39094905,0.0,1.0
2012-12-21,9.19,9.21,9.02,9.13,1197300,8.80727387460179,8.82644095593933,8.64435368323266,8.74977263058915,1249329.49249265,0.0,1.0
2012-12-24,9.15,9.21,9.01,9.18,160600,8.7689397119267,8.82644095593933,8.63477014256388,8.79769033393301,167578.983123961,0.0,1.0
2012-12-26,9.04,9.24,9.01,9.16,356400,8.6635207645702,8.85519157794565,8.63477014256388,8.77852325259547,371887.606384682,0.0,1.0
2012-12-27,9.03,9.1,8.94,9.07,392700,8.65393722390143,8.72102200858284,8.56768535788248,8.69227138657652,409765.047775714,0.0,1.0
2012-12-28,8.77,9.04,8.7,9.0,1294000,8.40476516651335,8.6635207645702,8.33768038183194,8.62518660189511,1350231.65730016,0.0,1.0
2012-12-31,9.18,9.19,8.75,8.8,687900,8.79769033393301,8.80727387460179,8.3855980851758,8.43351578851967,717793.16619535,0.0,1.0
2013-01-02,9.47,9.47,9.24,9.43,1117000,9.07561301332741,9.07561301332741,8.85519157794565,9.03727885065232,1165540.00093067,0.0,1.0
2013-01-03,9.51,9.555,9.381,9.48,634700,9.1139471760025,9.15707310901198,8.99031950137534,9.08519655399619,662281.32371593,0.0,1.0
2013-01-04,9.54,9.57,9.41,9.57,681400,9.14269779800882,9.17144842001514,9.01811176931478,9.17144842001514,711010.704238277,0.0,1.0
2013-01-07,9.5,9.575,9.375,9.45,856300,9.10436363533373,9.17624019034952,8.98456937697408,9.05644593198987,893511.103667797,0.0,1.0
2013-01-08,9.08,9.55,9.05,9.5,1253400,8.70185492724529,9.15228133867759,8.67310430523897,9.10436363533373,1307867.35646061,0.0,1.0
2013-01-09,9.05,9.24,9.01,9.14,862600,8.67310430523897,8.85519157794565,8.63477014256388,8.75935617125793,900084.874487729,0.0,1.0
2013-01-10,8.98,9.16,8.96,9.13,737600,8.60601952055757,8.77852325259547,8.58685243922002,8.74977263058915,769652.913774807,0.0,1.0
2013-01-11,9.2,9.25,9.005,9.02,1060000,8.81685741527056,8.86477511861442,8.6299783722295,8.64435368323266,1106063.02684557,0.0,1.0
2013-01-14,9.07,9.22,9.03,9.19,632900,8.69227138657652,8.8360244966081,8.65393722390143,8.80727387460179,660403.103481664,0.0,1.0
2013-01-15,9.1,9.14,8.96,9.03,927500,8.72102200858284,8.75935617125793,8.58685243922002,8.65393722390143,967805.148489877,0.0,1.0
2013-01-16,9.05,9.16,9.025,9.04,726400,8.67310430523897,8.77852325259547,8.64914545356704,8.6635207645702,757966.21009493,0.0,1.0
2013-01-17,9.18,9.25,9.105,9.13,653200,8.79769033393301,8.86477511861442,8.72581377891722,8.74977263058915,681585.253901443,0.0,1.0
2013-01-18,9.29,9.42,9.17,9.2,2293800,8.90310928128951,9.02769530998355,8.78810679326424,8.81685741527056,2393478.65186639,0.0,1.0
2013-01-22,9.47,9.48,9.29,9.32,880600,9.07561301332741,9.08519655399619,8.90310928128951,8.93185990329583,918867.076830389,0.0,1.0
2013-01-23,9.5,9.54,9.43,9.49,1669100,9.10436363533373,9.14269779800882,9.03727885065232,9.09478009466496,1741631.8850075,0.0,1.0
2013-01-24,9.7,9.72,9.49,9.52,892500,9.29603444870918,9.31520153004672,9.09478009466496,9.12353071667127,931284.199490259,0.0,1.0
2013-01-25,9.94,9.95,9.71,9.74,1620800,9.52603942475971,9.53562296542848,9.30561798937795,9.33436861138427,1691232.97538803,0.0,1.0
2013-01-28,10.03,10.09,9.94,9.97,2375600,9.61229129077866,9.6697925347913,9.52603942475971,9.55479004676603,2478833.32695693,0.0,1.0
2013-01-29,10.04,10.08,9.94,9.99,1377200,9.62187483144744,9.66020899412253,9.52603942475971,9.57395712810357,1437047.17035068,0.0,1.0
2013-01-30,9.97,10.02,9.88,9.99,1275100,9.55479004676603,9.60270775010989,9.46853818074708,9.57395712810357,1330510.34484037,0.0,1.0
2013-01-31,9.86,9.97,9.71,9.97,2480800,9.44937109940953,9.55479004676603,9.30561798937795,9.55479004676603,2588604.86509293,0.0,1.0
2013-02-01,9.9,10.0,9.8,9.94,747800,9.48770526208462,9.58354066877235,9.3918698553969,9.52603942475971,780296.161768982,0.0,1.0
2013-02-04,9.57,9.82,9.54,9.78,650600,9.17144842001514,9.41103693673444,9.14269779800882,9.37270277405935,678872.269118613,0.0,1.0
2013-02-05,9.77,9.795,9.52,9.63,550600,9.36311923339058,9.38707808506251,9.12353071667127,9.22894966402777,574526.700548277,0.0,1.0
2013-02-06,9.71,9.81,9.62,9.68,541900,9.30561798937795,9.40145339606567,9.219366123359,9.27686736737163,565448.636082657,0.0,1.0
2013-02-07,9.66,9.81,9.595,9.73,445700,9.25770028603409,9.40145339606567,9.19540727168707,9.32478507071549,465068.199117993,0.0,1.0
2013-02-08,9.68,9.78,9.64,9.66,456900,9.27686736737163,9.37270277405935,9.23853320469654,9.25770028603409,476754.902797871,0.0,1.0
2013-02-11,9.64,9.71,9.58,9.7,566600,9.23853320469654,9.30561798937795,9.18103196068391,9.29603444870918,591221.991519531,0.0,1.0
2013-02-12,9.88,9.97,9.63,9.69,555100,9.46853818074708,9.55479004676603,9.22894966402777,9.2864509080404,579222.251133942,0.0,1.0
2013-02-13,9.82,9.99,9.785,9.93,747900,9.41103693673444,9.57395712810357,9.37749454439374,9.51645588409094,780400.507337552,0.0,1.0
2013-02-14,9.88,9.91,9.775,9.82,531600,9.46853818074708,9.4972888027534,9.36791100372497,9.41103693673444,554701.042519912,0.0,1.0
2013-02-15,9.74,9.96,9.7,9.96,642700,9.33436861138427,9.54520650609726,9.29603444870918,9.54520650609726,670628.969201557,0.0,1.0
2013-02-19,9.9,9.92,9.65,9.79,730600,9.48770526208462,9.50687234342217,9.24811674536531,9.38228631472813,762348.723974884,0.0,1.0
2013-02-20,9.73,9.94,9.71,9.93,991200,9.32478507071549,9.52603942475971,9.30561798937795,9.51645588409094,1034273.27566918,0.0,1.0
2013-02-21,9.51,9.72,9.43,9.72,938100,9.1139471760025,9.31520153004672,9.03727885065232,9.31520153004672,978865.778758333,0.0,1.0
2013-02-22,9.64,9.75,9.52,9.59,670300,9.23853320469654,9.34395215205304,9.12353071667127,9.19061550135268,699428.34612697,0.0,1.0
2013-02-25,9.42,9.7099,9.39,9.61,799000,9.02769530998355,9.30552215397126,8.99894468797723,9.20978258269022,833721.092876994,0.0,1.0
2013-02-26,9.52,9.5899,9.39,9.45,608300,9.12353071667127,9.19051966594599,8.99894468797723,9.05644593198987,634734.093613361,0.0,1.0
2013-02-27,9.53,9.67,9.44,9.44,483900,9.13311425734005,9.26728382670286,9.0468623913211,9.0468623913211,504928.206311861,0.0,1.0
2013-02-28,9.505,9.63,9.49,9.51,553100,9.10915540566812,9.22894966402777,9.09478009466496,9.1139471760025,577135.339762535,0.0,1.0
2013-03-01,9.55,9.57,9.37,9.52,498200,9.15228133867759,9.17144842001514,8.97977760663969,9.12353071667127,519849.62261742,0.0,1.0
2013-03-04,9.47,9.56,9.44,9.5,472700,9.07561301332741,9.16186487934636,9.0468623913211,9.10436363533373,493241.502631984,0.0,1.0
2013-03-05,9.77,9.79,9.56,9.56,518700,9.36311923339058,9.38228631472813,9.16186487934636,9.16186487934636,541240.464174339,0.0,1.0
2013-03-06,9.86,9.95,9.83,9.84,495900,9.44937109940953,9.53562296542848,9.42062047740322,9.43020401807199,517449.674540302,0.0,1.0
2013-03-07,9.84,9.96,9.8,9.85,332400,9.43020401807199,9.54520650609726,9.3918698553969,9.43978755874076,346844.669927801,0.0,1.0
2013-03-08,9.95,9.97,9.85,9.94,439300,9.53562296542848,9.55479004676603,9.43978755874076,9.52603942475971,458390.082729491,0.0,1.0
2013-03-11,9.92,9.94,9.81,9.9,457400,9.50687234342217,9.52603942475971,9.40145339606567,9.48770526208462,477276.630640722,0.0,1.0
2013-03-12,9.991,10.0,9.88,9.9,484800,9.57491548217045,9.58354066877235,9.46853818074708,9.48770526208462,505867.316428995,0.0,1.0
2013-03-13,10.04,10.04,9.905,9.98,426700,9.62187483144744,9.62187483144744,9.49249703241901,9.5643735874348,445242.541089628,0.0,1.0
2013-03-14,10.18,10.18,10.02,10.05,474500,9.75604440081025,9.75604440081025,9.60270775010989,9.63145837211621,495119.72286625,0.0,1.0
2013-03-15,9.99,10.14,9.9,10.14,1275400,9.57395712810357,9.71771023813516,9.48770526208462,9.71771023813516,1330823.38154608,0.0,1.0
2013-03-18,9.59,9.9,9.56,9.81,604300,9.19061550135268,9.48770526208462,9.16186487934636,9.40145339606567,630560.270870548,0.0,1.0
2013-03-19,9.61,9.78,9.46,9.65,761600,9.20978258269022,9.37270277405935,9.06602947265864,9.24811674536531,794695.850231688,0.0,1.0
2013-03-20,9.66,9.7,9.58,9.7,363000,9.25770028603409,9.29603444870918,9.18103196068391,9.29603444870918,378774.413910324,0.0,1.0
2013-03-21,9.56,9.68,9.46,9.57,1197000,9.16186487934636,9.27686736737163,9.06602947265864,9.17144842001514,1249016.45578694,0.0,1.0
2013-03-22,9.57,9.645,9.53,9.58,521400,9.17144842001514,9.24332497503093,9.13311425734005,9.18103196068391,544057.794525738,0.0,1.0
2013-03-25,9.655,9.755,9.56,9.61,505300,9.2529085156997,9.34874392238742,9.16186487934636,9.20978258269022,527258.157985914,0.0,1.0
2013-03-26,9.73,9.79,9.65,9.74,309400,9.32478507071549,9.38228631472813,9.24811674536531,9.33436861138427,322845.189156623,0.0,1.0
2013-03-27,9.8,9.89,9.62,9.62,794900,9.3918698553969,9.47812172141585,9.219366123359,9.219366123359,829442.92456561,0.0,1.0
2013-03-28,9.86,9.98,9.72,9.83,465800,9.44937109940953,9.5643735874348,9.31520153004672,9.42062047740322,486041.658400631,0.0,1.0
2013-04-01,9.65,9.87,9.53,9.83,594700,9.24811674536531,9.45895464007831,9.13311425734005,9.42062047740322,620543.096287796,0.0,1.0
2013-04-02,9.47,9.73,9.41,9.7,579600,9.07561301332741,9.32478507071549,9.01811176931478,9.29603444870918,604786.915433674,0.0,1.0
2013-04-03,9.46,9.66,9.36,9.5,661300,9.06602947265864,9.25770028603409,8.97019406597092,9.10436363533373,690037.24495564,0.0,1.0
2013-04-04,9.66,9.68,9.36,9.46,633200,9.25770028603409,9.27686736737163,8.97019406597092,9.06602947265864,660716.140187375,0.0,1.0
2013-04-05,9.48,9.72,9.4,9.72,478200,9.08519655399619,9.31520153004672,9.00852822864601,9.31520153004672,498980.508903352,0.0,1.0
2013-04-08,9.48,9.66,9.34,9.51,443500,9.08519655399619,9.25770028603409,8.95102698463337,9.1139471760025,462772.596609445,0.0,1.0
2013-04-09,9.46,9.66,9.39,9.5,380500,9.06602947265864,9.25770028603409,8.99894468797723,9.10436363533373,397034.888410133,0.0,1.0
2013-04-10,9.785,9.83,9.48,9.48,555500,9.37749454439374,9.42062047740322,9.08519655399619,9.08519655399619,579639.633408223,0.0,1.0
2013-04-11,9.74,9.84,9.62,9.77,395300,9.33436861138427,9.43020401807199,9.219366123359,9.36311923339058,412478.032558543,0.0,1.0
2013-04-12,9.59,9.76,9.46,9.71,616500,9.19061550135268,9.35353569272181,9.06602947265864,9.30561798937795,643290.430236129,0.0,1.0
2013-04-15,9.37,9.525,9.26,9.52,1011300,8.97977760663969,9.12832248700566,8.87435865928319,9.12353071667127,1055246.73495182,0.0,1.0
2013-04-16,9.71,9.72,9.39,9.51,813500,9.30561798937795,9.31520153004672,8.99894468797723,9.1139471760025,848851.200319693,0.0,1.0
2013-04-17,9.24,9.59,9.205,9.58,774800,8.85519157794565,9.19061550135268,8.82164918560495,9.18103196068391,808469.465282972,0.0,1.0
2013-04-18,9.19,9.41,9.17,9.26,634700,8.80727387460179,9.01811176931478,8.78810679326424,8.87435865928319,662281.32371593,0.0,1.0
2013-04-19,9.31,9.435,9.1,9.18,483400,8.92227636262706,9.04207062098671,8.72102200858284,8.79769033393301,504406.47846901,0.0,1.0
2013-04-22,9.33,9.42,9.04,9.35,453900,8.9414434439646,9.02769530998355,8.6635207645702,8.96061052530214,473624.535740761,0.0,1.0
2013-04-23,9.63,9.88,8.89,9.39,974900,9.22894966402777,9.46853818074708,8.51976765453862,8.99894468797723,1017264.94799222,0.0,1.0
2013-04-24,9.63,9.68,9.46,9.59,393900,9.22894966402777,9.27686736737163,9.06602947265864,9.19061550135268,411017.194598558,0.0,1.0
2013-04-25,9.68,9.88,9.61,9.63,633200,9.27686736737163,9.46853818074708,9.20978258269022,9.22894966402777,660716.140187375,0.0,1.0
2013-04-26,9.51,9.665,9.5,9.64,528700,9.1139471760025,9.26249205636847,9.10436363533373,9.23853320469654,551675.021031373,0.0,1.0
2013-04-29,9.5,9.62,9.47,9.51,592200,9.10436363533373,9.219366123359,9.07561301332741,9.1139471760025,617934.457073537,0.0,1.0
2013-04-30,9.48,9.56,9.43,9.52,611500,9.08519655399619,9.16186487934636,9.03727885065232,9.12353071667127,638073.151807612,0.0,1.0
2013-05-01,9.06,9.58,9.06,9.47,1175300,8.68268784590775,9.18103196068391,8.68268784590775,9.07561301332741,1226373.46740717,0.0,1.0
2013-05-02,9.29,9.41,9.05,9.14,678400,8.90310928128951,9.01811176931478,8.67310430523897,8.75935617125793,707880.337181167,0.0,1.0
2013-05-03,9.69,9.8,9.42,9.47,769700,9.2864509080404,9.3918698553969,9.02769530998355,9.07561301332741,803147.841285886,0.0,1.0
2013-05-06,9.58,9.72,9.56,9.66,355100,9.18103196068391,9.31520153004672,9.16186487934636,9.25770028603409,370531.113993267,0.0,1.0
2013-05-07,9.63,9.67,9.57,9.58,355700,9.22894966402777,9.26728382670286,9.17144842001514,9.18103196068391,371157.187404689,0.0,1.0
2013-05-08,9.61,9.74,9.5501,9.57,336300,9.20978258269022,9.33436861138427,9.15237717408428,9.17144842001514,350914.147102044,0.0,1.0
2013-05-09,9.51,9.59,9.49,9.57,481300,9.1139471760025,9.19061550135268,9.09478009466496,9.17144842001514,502215.221529033,0.0,1.0
2013-05-10,9.61,9.66,9.5,9.53,394800,9.20978258269022,9.25770028603409,9.10436363533373,9.13311425734005,411956.304715691,0.0,1.0
2013-05-13,9.39,9.56,9.38,9.56,402400,8.99894468797723,9.16186487934636,8.98936114730846,9.16186487934636,419886.567927037,0.0,1.0
2013-05-14,9.59,9.6,9.28,9.43,676000,9.19061550135268,9.20019904202145,8.89352574062074,9.03727885065232,705376.043535479,0.0,1.0
2013-05-15,9.68,9.68,9.53,9.53,395000,9.27686736737163,9.27686736737163,9.13311425734005,9.13311425734005,412164.995852832,0.0,1.0
2013-05-16,9.63,9.75,9.56,9.62,364900,9.22894966402777,9.34395215205304,9.16186487934636,9.219366123359,380756.97971316,0.0,1.0
2013-05-17,9.74,9.78,9.62,9.67,361700,9.33436861138427,9.37270277405935,9.219366123359,9.26728382670286,377417.921518909,0.0,1.0
2013-05-20,9.9,9.9,9.69,9.69,454400,9.48770526208462,9.48770526208462,9.2864509080404,9.2864509080404,474146.263583612,0.0,1.0
2013-05-21,9.91,9.97,9.83,9.91,490700,9.4972888027534,9.55479004676603,9.42062047740322,9.4972888027534,512023.704974644,0.0,1.0
2013-05-22,9.87,10.1,9.81,9.95,878400,9.45895464007831,9.67937607546007,9.40145339606567,9.53562296542848,916571.474321841,0.0,1.0
2013-05-23,9.89,9.92,9.72,9.76,369000,9.47812172141585,9.50687234342217,9.31520153004672,9.35353569272181,385035.148024544,0.0,1.0
2013-05-24,9.93,9.985,9.591,9.83,345700,9.51645588409094,9.56916535776919,9.19157385541956,9.42062047740322,360722.630547656,0.0,1.0
2013-05-28,10.17,10.23,10.0001,10.09,711600,9.74646086014148,9.80396210415411,9.58363650417903,9.6697925347913,742523.065946519,0.0,1.0
2013-05-29,10.21,10.26,9.995,10.1,473800,9.78479502281657,9.83271272616043,9.57874889843796,9.67937607546007,494389.303886257,0.0,1.0
2013-05-30,10.24,10.28,10.155,10.24,393600,9.81354564482288,9.85187980749797,9.73208554913832,9.81354564482288,410704.157892847,0.0,1.0
2013-05-31,10.42,10.46,10.09,10.15,844500,9.98604937686079,10.0243835395359,9.6697925347913,9.72729377880393,881198.326576497,0.0,1.0
2013-06-03,10.34,10.52,10.2,10.43,1364500,9.90938105151061,10.0818847835485,9.77521148214779,9.99563291752956,1423795.28314225,0.0,1.0
2013-06-04,10.22,10.48,10.15,10.33,617500,9.79437856348534,10.0435506208734,9.72729377880393,9.89979751084183,644333.885921832,0.0,1.0
2013-06-05,9.86,10.2,9.85,10.18,1045300,9.44937109940953,9.77521148214779,9.43978755874076,9.75604440081025,1090724.22826573,0.0,1.0
2013-06-06,9.91,9.96,9.7,9.87,627000,9.4972888027534,9.54520650609726,9.29603444870918,9.45895464007831,654246.714936014,0.0,1.0
2013-06-07,10.06,10.14,9.89,10.03,583900,9.64104191278498,9.71771023813516,9.47812172141585,9.61229129077866,609273.774882199,0.0,1.0
2013-06-10,10.1,10.18,10.022,10.12,299600,9.67937607546007,9.75604440081025,9.60462445824365,9.69854315679761,312619.32343673,0.0,1.0
2013-06-11,9.95,10.08,9.87,9.95,414700,9.53562296542848,9.66020899412253,9.45895464007831,9.53562296542848,432721.072861188,0.0,1.0
2013-06-12,9.74,10.138,9.67,10.0,506200,9.33436861138427,9.7157935300014,9.26728382670286,9.58354066877235,528197.268103046,0.0,1.0
2013-06-13,9.96,10.02,9.67,9.74,548100,9.54520650609726,9.60270775010989,9.26728382670286,9.33436861138427,571918.061334018,0.0,1.0
2013-06-14,9.8,9.99,9.75,9.93,411300,9.3918698553969,9.57395712810357,9.34395215205304,9.51645588409094,429173.323529797,0.0,1.0
2013-06-17,9.8,10.01,9.66,9.94,607100,9.3918698553969,9.59312420944112,9.25770028603409,9.52603942475971,633481.946790517,0.0,1.0
2013-06-18,9.97,10.005,9.822,9.85,582700,9.55479004676603,9.58833243910673,9.4129536448682,9.43978755874076,608021.628059355,0.0,1.0
2013-06-19,9.86,10.0199,9.81,9.99,440800,9.44937109940953,9.6026119147032,9.40145339606567,9.57395712810357,459955.266258046,0.0,1.0
2013-06-20,9.63,9.785,9.59,9.64,680900,9.22894966402777,9.37749454439374,9.19061550135268,9.23853320469654,710488.976395426,0.0,1.0
2013-06-21,9.64,9.79,9.52,9.67,1067400,9.23853320469654,9.38228631472813,9.12353071667127,9.26728382670286,1113784.59891978,0.0,1.0
2013-06-24,9.42,9.7,9.39,9.5,611900,9.02769530998355,9.29603444870918,8.99894468797723,9.10436363533373,638490.534081893,0.0,1.0
2013-06-25,9.41,9.56,9.3301,9.53,1071800,9.01811176931478,9.16186487934636,8.94153927937129,9.13311425734005,1118375.80393687,0.0,1.0
2013-06-26,9.36,9.605,9.35,9.48,378300,8.97019406597092,9.20499081235584,8.96061052530214,9.08519655399619,394739.285901585,0.0,1.0
2013-06-27,9.56,9.59,9.37,9.41,786300,9.16186487934636,9.19061550135268,8.97977760663969,9.01811176931478,820469.205668562,0.0,1.0
2013-06-28,9.385,9.53,9.38,9.5,1445800,8.99415291764285,9.13311425734005,8.98936114730846,9.10436363533373,1508628.23038993,0.0,1.0
2013-07-01,9.44,9.55,9.4,9.45,562100,9.0468623913211,9.15228133867759,9.00852822864601,9.05644593198987,586526.440933865,0.0,1.0
2013-07-02,9.4,9.65,9.25,9.46,711100,9.00852822864601,9.24811674536531,8.86477511861442,9.06602947265864,742001.338103667,0.0,1.0
2013-07-03,9.48,9.57,9.31,9.31,381300,9.08519655399619,9.17144842001514,8.92227636262706,8.92227636262706,397869.652958696,0.0,1.0
2013-07-05,9.74,9.74,9.53,9.67,686600,9.33436861138427,9.33436861138427,9.13311425734005,9.26728382670286,716436.673803935,0.0,1.0
2013-07-08,9.74,9.812,9.6,9.8,618500,9.33436861138427,9.40337010419943,9.20019904202145,9.3918698553969,645377.341607535,0.0,1.0
2013-07-09,9.86,9.88,9.6775,9.83,521800,9.44937109940953,9.46853818074708,9.27447148220444,9.42062047740322,544475.17680002,0.0,1.0
2013-07-10,10.03,10.06,9.82,9.82,834700,9.61229129077866,9.64104191278498,9.41103693673444,9.41103693673444,870972.460856605,0.0,1.0
2013-07-11,9.92,10.19,9.88,10.19,1006700,9.50687234342217,9.76562794147902,9.46853818074708,9.76562794147902,1050446.83879758,0.0,1.0
2013-07-12,9.84,9.87,9.76,9.87,816000,9.43020401807199,9.45895464007831,9.35353569272181,9.45895464007831,851459.839533951,0.0,1.0
2013-07-15,9.99,10.64,9.92,10.64,2068200,9.57395712810357,10.1968872715738,9.50687234342217,10.1968872715738,2158075.04917171,0.0,1.0
2013-07-16,10.01,10.01,9.94,9.97,1253800,9.59312420944112,9.59312420944112,9.52603942475971,9.55479004676603,1308284.73873489,0.0,1.0
2013-07-17,10.1,10.12,9.98,10.1,1267000,9.67937607546007,9.69854315679761,9.5643735874348,9.67937607546007,1322058.35378617,0.0,1.0
2013-07-18,9.99,10.17,9.9801,10.13,662400,9.57395712810357,9.74646086014148,9.56446942284149,9.70812669746639,691185.046209914,0.0,1.0
2013-07-19,10.02,10.04,9.85,9.94,1029300,9.60270775010989,9.62187483144744,9.43978755874076,9.52603942475971,1074028.93729448,0.0,1.0
2013-07-22,9.83,10.13,9.82,10.0,1126900,9.42062047740322,9.70812669746639,9.41103693673444,9.58354066877235,1175870.21221913,0.0,1.0
2013-07-23,9.69,10.01,9.51,10.01,1964700,9.2864509080404,9.59312420944112,9.1139471760025,9.59312420944112,2050077.38570142,0.0,1.0
2013-07-24,9.57,9.6,9.375,9.46,1541200,9.17144842001514,9.20019904202145,8.98456937697408,9.06602947265864,1608173.90280604,0.0,1.0
2013-07-25,9.72,9.89,9.56,9.63,1123600,9.31520153004672,9.47812172141585,9.16186487934636,9.22894966402777,1172426.80845631,0.0,1.0
2013-07-26,9.53,9.68,9.46,9.61,1072500,9.13311425734005,9.27686736737163,9.06602947265864,9.20978258269022,1119106.22291687,0.0,1.0
2013-07-29,9.48,9.555,9.36,9.53,1643100,9.08519655399619,9.15707310901198,8.97019406597092,9.13311425734005,1714502.03717921,0.0,1.0
2013-07-30,9.51,9.58,9.39,9.56,664900,9.1139471760025,9.18103196068391,8.99894468797723,9.16186487934636,693793.685424172,0.0,1.0
2013-07-31,9.53,9.645,9.42,9.5,671600,9.13311425734005,9.24332497503093,9.02769530998355,9.10436363533373,700784.838518384,0.0,1.0
2013-08-01,9.55,9.64,9.49,9.6,852400,9.15228133867759,9.23853320469654,9.09478009466496,9.20019904202145,889441.626493554,0.0,1.0
2013-08-02,9.42,9.61,9.4,9.48,610800,9.02769530998355,9.20978258269022,9.00852822864601,9.08519655399619,637342.73282762,0.0,1.0
2013-08-05,9.36,9.41,9.29,9.41,861800,8.97019406597092,9.01811176931478,8.90310928128951,9.01811176931478,899250.109939166,0.0,1.0
2013-08-06,9.23,9.55,9.21,9.39,699800,8.84560803727688,9.15228133867759,8.82644095593933,8.99894468797723,730210.288855219,0.0,1.0
2013-08-07,9.14,9.2,9.04,9.2,544200,8.75935617125793,8.81685741527056,8.6635207645702,8.81685741527056,567848.584159775,0.0,1.0
2013-08-08,9.24,9.28,9.14,9.18,1071100,8.85519157794565,8.89352574062074,8.75935617125793,8.79769033393301,1117645.38495688,0.0,1.0
2013-08-09,9.28,9.35,9.19,9.22,1159100,8.89352574062074,8.96061052530214,8.80727387460179,8.8360244966081,1209469.48529878,0.0,1.0
2013-08-12,9.3,9.34,9.23,9.23,1209300,8.91269282195828,8.95102698463337,8.84560803727688,8.84560803727688,1261850.96072109,0.0,1.0
2013-08-13,9.33,9.35,9.245,9.3,581400,8.9414434439646,8.96061052530214,8.85998334828003,8.91269282195828,606665.13566794,0.0,1.0
2013-08-14,9.35,9.37,9.29,9.3,544200,8.96061052530214,8.97977760663969,8.90310928128951,8.91269282195828,567848.584159775,0.0,1.0
2013-08-15,9.13,9.28,9.11,9.25,714600,8.74977263058915,8.89352574062074,8.73060554925161,8.86477511861442,745653.43300363,0.0,1.0
2013-08-16,9.16,9.2097,9.09,9.15,482300,8.77852325259547,8.82615344971927,8.71143846791406,8.7689397119267,503258.677214736,0.0,1.0
2013-08-19,8.98,9.15,8.97,9.15,791500,8.60601952055757,8.7689397119267,8.5964359798888,8.7689397119267,825895.175234219,0.0,1.0
2013-08-20,9.17,9.17,9.0,9.0,654000,8.78810679326424,8.78810679326424,8.62518660189511,8.62518660189511,682420.018450005,0.0,1.0
2013-08-21,9.18,9.25,9.07,9.15,641600,8.79769033393301,8.86477511861442,8.69227138657652,8.7689397119267,669481.167947284,0.0,1.0
2013-08-22,9.34,9.35,9.22,9.22,353000,8.95102698463337,8.96061052530214,8.8360244966081,8.8360244966081,368339.85705329,0.0,1.0
2013-08-23,9.5,9.56,9.25,9.34,734800,9.10436363533373,9.16186487934636,8.86477511861442,8.95102698463337,766731.237854838,0.0,1.0
2013-08-26,9.47,9.55,9.39,9.55,935000,9.07561301332741,9.15228133867759,8.99894468797723,9.15228133867759,975631.066132653,0.0,1.0
2013-08-27,9.38,9.43,9.315,9.38,1390100,8.98936114730846,9.03727885065232,8.92706813296144,8.98936114730846,1450507.74869626,0.0,1.0
2013-08-28,9.5,9.515,9.32,9.38,757900,9.10436363533373,9.11873894633689,8.93185990329583,8.98936114730846,790835.064194586,0.0,1.0
2013-08-29,9.6,9.61,9.47,9.5,669600,9.20019904202145,9.20978258269022,9.07561301332741,9.10436363533373,698697.927146978,0.0,1.0
2013-08-30,9.4,9.6,9.35,9.59,737700,9.00852822864601,9.20019904202145,8.96061052530214,9.19061550135268,769757.259343377,0.0,1.0
2013-09-03,9.42,9.69,9.39,9.52,676300,9.02769530998355,9.2864509080404,8.99894468797723,9.12353071667127,705689.08024119,0.0,1.0
2013-09-04,9.62,9.65,9.41,9.41,574900,9.219366123359,9.24811674536531,9.01811176931478,9.01811176931478,599882.673710868,0.0,1.0
2013-09-05,9.73,9.78,9.6,9.65,390600,9.32478507071549,9.37270277405935,9.20019904202145,9.24811674536531,407573.790835737,0.0,1.0
2013-09-06,9.85,9.91,9.68,9.75,1201600,9.43978755874076,9.4972888027534,9.27686736737163,9.34395215205304,1253816.35194117,0.0,1.0
2013-09-09,9.96,9.97,9.74,9.85,851200,9.54520650609726,9.55479004676603,9.33436861138427,9.43978755874076,888189.47967071,0.0,1.0
2013-09-10,10.03,10.1,9.97,10.0,992800,9.61229129077866,9.67937607546007,9.55479004676603,9.58354066877235,1035942.80476631,0.0,1.0
2013-09-11,10.01,10.1,9.9,9.99,887500,9.59312420944112,9.67937607546007,9.48770526208462,9.57395712810357,926066.921061742,0.0,1.0
2013-09-12,9.95,10.06,9.898,10.04,831300,9.53562296542848,9.64104191278498,9.48578855395087,9.62187483144744,867424.711525213,0.0,1.0
2013-09-13,9.95,9.97,9.875,9.95,962800,9.53562296542848,9.55479004676603,9.46374641041269,9.53562296542848,1004639.13419521,0.0,1.0
2013-09-16,10.04,10.05,9.99,10.05,731700,9.62187483144744,9.63145837211621,9.57395712810357,9.63145837211621,763496.525229157,0.0,1.0
2013-09-17,10.085,10.1,9.96,10.01,852700,9.66500076445691,9.67937607546007,9.54520650609726,9.59312420944112,889754.663199265,0.0,1.0
2013-09-18,10.07,10.1,10.0,10.05,936200,9.65062545345375,9.67937607546007,9.58354066877235,9.63145837211621,976883.212955497,0.0,1.0
2013-09-19,10.15,10.18,10.05,10.07,498200,9.72729377880393,9.75604440081025,9.63145837211621,9.65062545345375,519849.62261742,0.0,1.0
2013-09-20,10.14,10.23,10.1,10.14,1105400,9.71771023813516,9.80396210415411,9.67937607546007,9.71771023813516,1153435.91497651,0.0,1.0
2013-09-23,10.09,10.19,10.06,10.15,987400,9.6697925347913,9.76562794147902,9.64104191278498,9.72729377880393,1030308.14406351,0.0,1.0
2013-09-24,10.1,10.23,9.99,10.11,882400,9.67937607546007,9.80396210415411,9.57395712810357,9.68895961612884,920745.297064655,0.0,1.0
2013-09-25,10.09,10.16,10.02,10.09,721500,9.6697925347913,9.7368773194727,9.60270775010989,9.6697925347913,752853.277234983,0.0,1.0
2013-09-26,10.06,10.18,9.9801,10.09,493800,9.64104191278498,9.75604440081025,9.56446942284149,9.6697925347913,515258.417600325,0.0,1.0
2013-09-27,10.2,10.23,10.0,10.0,1197400,9.77521148214779,9.80396210415411,9.58354066877235,9.58354066877235,1249433.83806122,0.0,1.0
2013-09-30,10.16,10.2,10.01,10.11,822500,9.7368773194727,9.77521148214779,9.59312420944112,9.68895961612884,858242.301491024,0.0,1.0
2013-10-01,10.21,10.235,10.08,10.12,671400,9.78479502281657,9.8087538744885,9.66020899412253,9.69854315679761,700576.147381244,0.0,1.0
2013-10-02,10.07,10.17,10.01,10.1,792700,9.65062545345375,9.74646086014148,9.59312420944112,9.67937607546007,827147.322057063,0.0,1.0
2013-10-03,9.92,10.13,9.88,10.03,875900,9.50687234342217,9.70812669746639,9.46853818074708,9.61229129077866,913962.835107583,0.0,1.0
2013-10-04,10.03,10.11,9.865,9.9,665600,9.61229129077866,9.68895961612884,9.45416286974392,9.48770526208462,694524.104404164,0.0,1.0
2013-10-07,9.97,10.01,9.88,9.95,805900,9.55479004676603,9.59312420944112,9.46853818074708,9.53562296542848,840920.937108347,0.0,1.0
2013-10-08,9.94,10.01,9.89,9.99,1157800,9.52603942475971,9.59312420944112,9.47812172141585,9.57395712810357,1208112.99290736,0.0,1.0
2013-10-09,9.98,10.06,9.91,9.96,1334500,9.5643735874348,9.64104191278498,9.4972888027534,9.54520650609726,1392491.61257115,0.0,1.0
2013-10-10,10.15,10.2,10.028,10.09,991900,9.72729377880393,9.77521148214779,9.61037458264491,9.6697925347913,1035003.69464917,0.0,1.0
2013-10-11,10.25,10.3,10.0175,10.09,670900,9.82312918549166,9.87104688883552,9.6003118649427,9.6697925347913,700054.419538392,0.0,1.0
2013-10-14,10.42,10.47,10.031,10.16,628000,9.98604937686079,10.0339670802046,9.61324964484554,9.7368773194727,655290.170621717,0.0,1.0
2013-10-15,10.24,10.41,10.23,10.39,505800,9.81354564482288,9.97646583619201,9.80396210415411,9.95729875485447,527779.885828766,0.0,1.0
2013-10-16,10.42,10.46,10.23,10.31,710400,9.98604937686079,10.0243835395359,9.80396210415411,9.88063042950429,741270.919123675,0.0,1.0
2013-10-17,10.33,10.38,10.21,10.33,485500,9.89979751084183,9.9477152141857,9.78479502281657,9.89979751084183,506597.735408987,0.0,1.0
2013-10-18,10.44,10.55,10.3475,10.42,843700,10.0052164581983,10.1106354055548,9.91656870701219,9.98604937686079,880363.562027937,0.0,1.0
2013-10-21,10.49,10.65,10.47,10.48,432400,10.0531341615422,10.2064708122426,10.0339670802046,10.0435506208734,451190.238498138,0.0,1.0
2013-10-22,10.101,10.38,10.02,10.38,1714700,9.68033442952695,9.9477152141857,9.60270775010989,9.9477152141857,1789213.46427557,0.0,1.0
2013-10-23,10.02,10.07,9.91,10.0,1382700,9.60270775010989,9.65062545345375,9.4972888027534,9.58354066877235,1442786.17662205,0.0,1.0
2013-10-24,10.12,10.26,10.02,10.02,1237500,9.69854315679761,9.83271272616043,9.60270775010989,9.60270775010989,1291276.41105792,0.0,1.0
2013-10-25,10.26,10.27,10.07,10.16,693900,9.83271272616043,9.8422962668292,9.65062545345375,9.7368773194727,724053.90030957,0.0,1.0
2013-10-28,10.22,10.33,10.21,10.23,554600,9.79437856348534,9.89979751084183,9.78479502281657,9.80396210415411,578700.52329109,0.0,1.0
2013-10-29,10.39,10.47,10.21,10.27,785700,9.95729875485447,10.0339670802046,9.78479502281657,9.8422962668292,819843.132257139,0.0,1.0
2013-10-30,10.32,10.43,10.2,10.43,613100,9.89021397017306,9.99563291752956,9.77521148214779,9.99563291752956,639742.680904737,0.0,1.0
2013-10-31,10.345,10.42,10.265,10.29,552300,9.91417282184499,9.98604937686079,9.83750449649481,9.86146334816674,576300.575213972,0.0,1.0
2013-11-01,10.265,10.36,10.11,10.33,905000,9.83750449649481,9.92854813284815,9.68895961612884,9.89979751084183,944327.395561552,0.0,1.0
2013-11-04,10.34,10.41,10.2,10.29,512200,9.90938105151061,9.97646583619201,9.77521148214779,9.86146334816674,534458.002217267,0.0,1.0
2013-11-05,10.39,10.41,10.2,10.31,442100,9.95729875485447,9.97646583619201,9.77521148214779,9.88063042950429,461311.758649461,0.0,1.0
2013-11-06,10.45,10.48,10.27,10.45,454900,10.0147999988671,10.0435506208734,9.8422962668292,10.0147999988671,474667.991426464,0.0,1.0
2013-11-07,10.22,10.48,10.205,10.47,382700,9.79437856348534,10.0435506208734,9.78000325248218,10.0339670802046,399330.49091868,0.0,1.0
2013-11-08,10.41,10.42,10.17,10.22,446900,9.97646583619201,9.98604937686079,9.74646086014148,9.79437856348534,466320.345940837,0.0,1.0
2013-11-11,10.41,10.44,10.22,10.35,275000,9.97646583619201,10.0052164581983,9.79437856348534,9.91896459217938,286950.313568427,0.0,1.0
2013-11-12,10.45,10.46,10.27,10.35,325900,10.0147999988671,10.0243835395359,9.8422962668292,9.91896459217938,340062.207970729,0.0,1.0
2013-11-13,10.56,10.57,10.3001,10.38,335100,10.1202189462236,10.1298024868924,9.8711427242422,9.9477152141857,349662.0002792,0.0,1.0
2013-11-14,10.43,10.58,10.4,10.54,420500,9.99563291752956,10.1393860275611,9.96688229552324,10.1010518648861,438773.115838268,0.0,1.0
2013-11-15,10.49,10.5,10.34,10.41,449900,10.0531341615422,10.062717702211,9.90938105151061,9.97646583619201,469450.712997947,0.0,1.0
2013-11-18,10.49,10.54,10.41,10.51,464800,10.0531341615422,10.1010518648861,9.97646583619201,10.0723012428797,484998.202714927,0.0,1.0
2013-11-19,10.26,10.56,10.25,10.46,677300,9.83271272616043,10.1202189462236,9.82312918549166,10.0243835395359,706732.535926894,0.0,1.0
2013-11-20,10.24,10.39,10.185,10.29,268000,9.81354564482288,9.95729875485447,9.76083617114464,9.86146334816674,279646.123768504,0.0,1.0
2013-11-21,10.52,10.53,10.23,10.28,627900,10.0818847835485,10.0914683242173,9.80396210415411,9.85187980749797,655185.825053148,0.0,1.0
2013-11-22,10.66,10.69,10.47,10.54,648100,10.2160543529113,10.2448049749176,10.0339670802046,10.1010518648861,676263.629904357,0.0,1.0
2013-11-25,10.61,10.71,10.58,10.69,308600,10.1681366495675,10.2639720562552,10.1393860275611,10.2448049749176,322010.424608059,0.0,1.0
2013-11-26,10.86,10.91,10.4801,10.59,670400,10.4077251662868,10.4556428696306,10.0436464562801,10.1489695682299,699532.691695538,0.0,1.0
2013-11-27,10.97,11.0,10.79,10.85,387200,10.5131441136433,10.5418947356496,10.3406403816054,10.398141625618,404026.041504344,0.0,1.0
2013-11-29,10.98,11.0,10.92,11.0,191600,10.522727654312,10.5418947356496,10.4652264102994,10.5418947356496,199926.109380767,0.0,1.0
2013-12-02,10.79,10.98,10.76,10.95,490600,10.3406403816054,10.522727654312,10.311889759599,10.4939770323057,511919.359406072,0.0,1.0
2013-12-03,10.7,10.9,10.69,10.74,375600,10.2543885155864,10.4460593289619,10.2448049749176,10.2927226782615,391921.955550187,0.0,1.0
2013-12-04,10.58,10.75,10.52,10.65,418100,10.1393860275611,10.3023062189303,10.0818847835485,10.2064708122426,436268.822192582,0.0,1.0
2013-12-05,10.73,10.97,10.65,10.97,501700,10.2831391375927,10.5131441136433,10.2064708122426,10.5131441136433,523501.717517383,0.0,1.0
2013-12-06,10.86,10.89,10.74,10.83,440900,10.4077251662868,10.4364757882931,10.2927226782615,10.3789745442805,460059.611826615,0.0,1.0
2013-12-09,10.87,10.8999,10.74,10.88,357700,10.4173087069555,10.4459634935552,10.2927226782615,10.4268922476243,373244.098776098,0.0,1.0
2013-12-10,10.79,10.95,10.69,10.82,563100,10.3406403816054,10.4939770323057,10.2448049749176,10.3693910036117,587569.896619566,0.0,1.0
2013-12-11,10.69,10.82,10.53,10.78,715600,10.2448049749176,10.3693910036117,10.0914683242173,10.3310568409366,746696.888689336,0.0,1.0
2013-12-12,10.61,10.69,10.58,10.67,483200,10.1681366495675,10.2448049749176,10.1393860275611,10.2256378935801,504197.787331867,0.0,1.0
2013-12-13,10.51,10.64,10.43,10.64,426300,10.0723012428797,10.1968872715738,9.99563291752956,10.1968872715738,444825.158815349,0.0,1.0
2013-12-16,10.72,10.84,10.53,10.53,476800,10.273555596924,10.3885580849492,10.0914683242173,10.0914683242173,497519.670943366,0.0,1.0
2013-12-17,10.85,10.9,10.7,10.7,267900,10.398141625618,10.4460593289619,10.2543885155864,10.2543885155864,279541.778199933,0.0,1.0
2013-12-18,11.01,11.02,10.74,10.85,638000,10.5514782763184,10.5610618169871,10.2927226782615,10.398141625618,665724.727478748,0.0,1.0
2013-12-19,11.0,11.03,10.78,11.03,462100,10.5418947356496,10.5706453576559,10.3310568409366,10.5706453576559,482180.872363527,0.0,1.0
2013-12-20,11.35,11.37,10.96,11.03,1448600,10.8773186590566,10.8964857403942,10.5035605729745,10.5706453576559,1511549.90630991,0.0,1.0
2013-12-23,11.41,11.46,11.35,11.37,492600,10.9348199030692,10.9827376064131,10.8773186590566,10.8964857403942,514006.270777483,0.0,1.0
2013-12-24,11.48,11.51,11.41,11.41,315800,11.0019046877507,11.030655309757,10.9348199030692,10.9348199030692,329523.305545123,0.0,1.0
2013-12-26,11.43,11.54,11.304,11.54,363400,10.9539869844068,11.0594059317633,10.8332343719803,11.0594059317633,379191.796184605,0.0,1.0
2013-12-27,11.5,11.535,11.272,11.48,327400,11.0210717690882,11.0546141614289,10.8025670418402,11.0019046877507,341627.391499284,0.0,1.0
2013-12-30,11.55,11.55,11.43,11.46,552900,11.0689894724321,11.0689894724321,10.9539869844068,10.9827376064131,576926.648625392,0.0,1.0
2013-12-31,11.59,11.65,11.32,11.58,420500,11.1073236351072,11.1648248791198,10.8485680370503,11.0977400944384,438773.115838266,0.0,1.0
2014-01-02,11.45,11.5699,11.36,11.51,472600,10.9731540657443,11.0880607183629,10.8869021997254,11.030655309757,493137.157063415,0.0,1.0
2014-01-03,11.44,11.54,11.41,11.45,305700,10.9635705250756,11.0594059317633,10.9348199030692,10.9731540657443,318984.40311952,0.0,1.0
2014-01-06,11.13,11.3,11.08,11.3,645500,10.6664807643436,10.8294009557128,10.6185630609998,10.8294009557128,673550.645121528,0.0,1.0
2014-01-07,11.185,11.3,11.0625,11.17,417300,10.7191902380219,10.8294009557128,10.6017918648294,10.7048149270187,435434.057644016,0.0,1.0
2014-01-08,11.19,11.19,11.08,11.18,383900,10.7239820083563,10.7239820083563,10.6185630609998,10.7143984676875,400582.637741523,0.0,1.0
2014-01-09,11.12,11.26,10.98,11.25,526600,10.6568972236748,10.7910667930377,10.522727654312,10.7814832523689,549483.764091398,0.0,1.0
2014-01-10,11.21,11.3,11.07,11.08,363800,10.7431490896938,10.8294009557128,10.608979520331,10.6185630609998,379609.178458887,0.0,1.0
2014-01-13,10.95,11.4,10.94,11.21,497800,10.4939770323057,10.9252363624005,10.4843934916369,10.7431490896938,519432.240343139,0.0,1.0
2014-01-14,11.27,11.29,11.03,11.03,287300,10.8006503337064,10.819817415044,10.5706453576559,10.5706453576559,299784.81850258,0.0,1.0
2014-01-15,11.36,11.38,11.25,11.27,384900,10.8869021997254,10.9060692810629,10.7814832523689,10.8006503337064,401626.093427227,0.0,1.0
2014-01-16,11.25,11.37,11.21,11.33,374700,10.7814832523689,10.8964857403942,10.7431490896938,10.8581515777191,390982.845433053,0.0,1.0
2014-01-17,11.12,11.275,11.1,11.21,278800,10.6568972236748,10.8054421040408,10.6377301423373,10.7431490896938,290915.445174101,0.0,1.0
2014-01-21,11.14,11.2,11.025,11.17,533300,10.6760643050124,10.733565549025,10.5658535873215,10.7048149270187,556474.917185608,0.0,1.0
2014-01-22,11.25,11.25,11.12,11.14,279400,10.7814832523689,10.7814832523689,10.6568972236748,10.6760643050124,291541.518585522,0.0,1.0
2014-01-23,11.27,11.28,11.16,11.17,564300,10.8006503337064,10.8102338743752,10.6952313863499,10.7048149270187,588822.043442415,0.0,1.0
2014-01-24,11.01,11.26,10.92,11.18,581400,10.5514782763184,10.7910667930377,10.4652264102994,10.7143984676875,606665.135667938,0.0,1.0
2014-01-27,10.78,11.09,10.77,11.09,1160200,10.3310568409366,10.6281466016685,10.3214733002678,10.6281466016685,1210617.28655305,0.0,1.0
2014-01-28,10.76,10.887,10.4,10.8,700000,10.311889759599,10.4336007260925,9.96688229552324,10.3502239222741,730418.979992364,0.0,1.0
2014-01-29,10.6,11.01,10.5,10.67,765700,10.1585531088987,10.5514782763184,10.062717702211,10.2256378935801,798974.018543071,0.0,1.0
2014-01-30,10.67,10.89,10.52,10.71,1456500,10.2256378935801,10.4364757882931,10.0818847835485,10.2639720562552,1519793.20622696,0.0,1.0
2014-01-31,10.52,10.97,10.4101,10.46,878000,10.0818847835485,10.5131441136433,9.9765616715987,10.0243835395359,916154.092047561,0.0,1.0
2014-02-03,10.28,10.66,10.2,10.46,1202600,9.85187980749797,10.2160543529113,9.77521148214779,10.0243835395359,1254859.80762688,0.0,1.0
2014-02-04,11.43,11.88,11.15,11.65,7488000,10.9539869844068,11.3852463145015,10.6856478456812,11.1648248791198,7813396.17454684,0.0,1.0
2014-02-05,11.54,12.0,11.37,12.0,2997500,11.0594059317633,11.5002488025268,10.8964857403942,11.5002488025268,3127758.41789585,0.0,1.0
2014-02-06,11.44,11.64,11.3499,11.53,2845600,10.9635705250756,11.155241338451,10.8772228236499,11.0498223910945,2969257.49923751,0.0,1.0
2014-02-07,11.57,11.59,11.375,11.43,1087200,11.0881565537696,11.1073236351072,10.9012775107285,10.9539869844068,1134445.02149671,0.0,1.0
2014-02-10,11.6,11.645,11.37,11.59,1208700,11.1169071757759,11.1600331087854,10.8964857403942,11.1073236351072,1261224.88730967,0.0,1.0
2014-02-11,11.71,11.79,11.46,11.58,1331400,11.2223261231324,11.2989944484826,10.9827376064131,11.0977400944384,1389256.89994547,0.0,1.0
2014-02-12,11.74,11.88,11.68,11.75,860500,11.2510767451387,11.3852463145015,11.1935755011261,11.2606602858075,897893.617547754,0.0,1.0
2014-02-13,11.98,11.99,11.65,11.65,647700,11.4810817211893,11.490665261858,11.1648248791198,11.1648248791198,675846.247630072,0.0,1.0
2014-02-14,12.06,12.1,11.88,11.98,767300,11.5577500465395,11.5960842092145,11.3852463145015,11.4810817211893,800643.547640194,0.0,1.0
2014-02-18,12.1,12.18,12.01,12.07,805300,11.5960842092145,11.6727525345647,11.5098323431956,11.5673335872082,840294.863696928,0.0,1.0
2014-02-19,12.01,12.15,11.99,12.04,659200,11.5098323431956,11.6440019125584,11.490665261858,11.5385829652019,687845.988015662,0.0,1.0
2014-02-20,11.99,12.035,11.87,12.0,1020400,11.490665261858,11.5337911948675,11.3756627738328,11.5002488025268,1064742.18169172,0.0,1.0
2014-02-21,11.93,12.08,11.8301,12.08,853100,11.4331640178454,11.576917127877,11.3374244465644,11.576917127877,890172.045473547,0.0,1.0
2014-02-24,12.03,12.13,11.93,11.93,537900,11.5289994245331,11.6248348312209,11.4331640178454,11.4331640178454,561274.813339845,0.0,1.0
2014-02-25,12.0,12.06,11.89,12.01,418000,11.5002488025268,11.5577500465395,11.3948298551703,11.5098323431956,436164.47662401,0.0,1.0
2014-02-26,12.1,12.17,12.0125,12.03,520700,11.5960842092145,11.6631689938959,11.5122282283628,11.5289994245331,543327.375545748,0.0,1.0
2014-02-27,12.1,12.17,12.0199,12.03,368600,11.5960842092145,11.6631689938959,11.5193200484577,11.5289994245331,384617.765750264,0.0,1.0
2014-02-28,12.05,12.18,12.0,12.14,559900,11.5481665058707,11.6727525345647,11.5002488025268,11.6344183718896,584230.838425317,0.0,1.0
2014-03-03,12.09,12.1,11.9,11.98,943700,11.5865006685458,11.5960842092145,11.4044133958391,11.4810817211893,984709.130598269,0.0,1.0
2014-03-04,12.3,12.49,12.25,12.25,1491900,11.78775502259,11.9698422952967,11.7398373192461,11.7398373192461,1556731.53750086,0.0,1.0
2014-03-05,12.16,12.25,12.08,12.25,445200,11.6535854532272,11.7398373192461,11.576917127877,11.7398373192461,464546.47127514,0.0,1.0
2014-03-06,12.21,12.29,12.08,12.17,395600,11.701503156571,11.7781714819212,11.576917127877,11.6631689938959,412791.069264255,0.0,1.0
2014-03-07,12.12,12.31,12.11,12.31,289300,11.6152512905521,11.7973385632588,11.6056677498833,11.7973385632588,301871.729873985,0.0,1.0
2014-03-10,12.16,12.19,12.0,12.06,524200,11.6535854532272,11.6823360752335,11.5002488025268,11.5577500465395,546979.470445706,0.0,1.0
2014-03-11,11.97,12.15,11.9,12.13,535700,11.4714981805205,11.6440019125584,11.4044133958391,11.6248348312209,558979.210831296,0.0,1.0
2014-03-12,12.1,12.125,11.88,11.93,510800,11.5960842092145,11.6200430608865,11.3852463145015,11.4331640178454,532997.164257284,0.0,1.0
2014-03-13,11.89,12.29,11.85,12.17,411200,11.3948298551703,11.7781714819212,11.3564956924952,11.6631689938959,429068.977961227,0.0,1.0
2014-03-14,12.04,12.06,11.82,11.82,388800,11.5385829652019,11.5577500465395,11.3277450704889,11.3277450704889,405695.570601471,0.0,1.0
2014-03-17,12.08,12.14,12.01,12.12,264800,11.576917127877,11.6344183718896,11.5098323431956,11.6152512905521,276307.065574253,0.0,1.0
2014-03-18,12.36,12.37,12.12,12.12,461800,11.8452562666026,11.8548398072714,11.6152512905521,11.6152512905521,481867.835657818,0.0,1.0
2014-03-19,12.34,12.43,12.24,12.36,375100,11.8260891852651,11.912341051284,11.7302537785774,11.8452562666026,391400.227707334,0.0,1.0
2014-03-20,12.45,12.46,12.26,12.33,269800,11.9315081326216,11.9410916732903,11.7494208599149,11.8165056445963,281524.344002769,0.0,1.0
2014-03-21,12.27,12.5,12.24,12.5,642900,11.7590044005837,11.9794258359654,11.7302537785774,11.9794258359654,670837.660338696,0.0,1.0
2014-03-24,12.07,12.44,11.97,12.3,443600,11.5673335872082,11.9219245919528,11.4714981805205,11.78775502259,462876.942178017,0.0,1.0
2014-03-25,12.16,12.39,12.13,12.16,474200,11.6535854532272,11.8740068886089,11.6248348312209,11.6535854532272,494806.686160538,0.0,1.0
2014-03-26,11.84,12.35,11.801,12.29,608000,11.3469121518265,11.8356727259338,11.3095363432182,11.7781714819212,634421.056907648,0.0,1.0
2014-03-27,11.86,12.03,11.75,11.83,429000,11.366079233164,11.5289994245331,11.2606602858075,11.3373286111577,447642.489166747,0.0,1.0
2014-03-28,11.8,12.1,11.73,11.85,553200,11.3085779891514,11.5960842092145,11.24149320447,11.3564956924952,577239.685331104,0.0,1.0
2014-03-31,12.11,12.18,11.86,11.9,464100,11.6056677498833,11.6727525345647,11.366079233164,11.4044133958391,484267.783734935,0.0,1.0
2014-04-01,12.37,12.41,12.13,12.16,378200,11.8548398072714,11.8931739699465,11.6248348312209,11.6535854532272,394634.940333015,0.0,1.0
2014-04-02,12.59,12.6,12.3,12.36,626700,12.0656777019844,12.0752612426532,11.78775502259,11.8452562666026,653933.678230302,0.0,1.0
2014-04-03,12.41,12.64,12.28,12.57,547400,11.8931739699465,12.1135954053282,11.7685879412524,12.0465106206468,571187.642354025,0.0,1.0
2014-04-04,11.94,12.66,11.89,12.52,522800,11.4427475585142,12.1327624866658,11.3948298551703,11.998592917303,545518.632485722,0.0,1.0
2014-04-07,11.85,11.93,11.69,11.88,467000,11.3564956924952,11.4331640178454,11.2031590417949,11.3852463145015,487293.805223476,0.0,1.0
2014-04-08,11.895,12.035,11.82,11.84,508000,11.3996216255047,11.5337911948675,11.3277450704889,11.3469121518265,530075.488337313,0.0,1.0
2014-04-09,12.17,12.2,11.785,11.89,574500,11.6631689938959,11.6919196159023,11.2942026781482,11.3948298551703,599465.29143659,0.0,1.0
2014-04-10,11.95,12.33,11.94,12.13,893500,11.452331099183,11.8165056445963,11.4427475585142,11.6248348312209,932327.655175959,0.0,1.0
2014-04-11,11.67,12.0,11.61,11.81,695600,11.1839919604573,11.5002488025268,11.1264907164447,11.3181615298201,725827.774975267,0.0,1.0
2014-04-14,11.63,11.85,11.55,11.82,466300,11.1456577977822,11.3564956924952,11.0689894724321,11.3277450704889,486563.386243484,0.0,1.0
2014-04-15,11.69,11.8,11.33,11.67,747600,11.2031590417949,11.3085779891514,10.8581515777191,11.1839919604573,780087.470631839,0.0,1.0
2014-04-16,11.59,11.75,11.48,11.75,563400,11.1073236351072,11.2606602858075,11.0019046877507,11.2606602858075,587882.933325277,0.0,1.0
2014-04-17,11.74,11.83,11.496,11.59,396500,11.2510767451387,11.3373286111577,11.0172383528207,11.1073236351072,413730.179381388,0.0,1.0
2014-04-21,11.805,11.89,11.63,11.8,239600,11.3133697594858,11.3948298551703,11.1456577977822,11.3085779891514,250011.982294527,0.0,1.0
2014-04-22,12.36,12.37,11.8,11.8,785100,11.8452562666026,11.8548398072714,11.3085779891514,11.3085779891514,819217.058845719,0.0,1.0
2014-04-23,11.42,12.46,11.26,11.92,2619200,10.944403443738,11.9410916732903,10.7910667930377,11.4235804771766,2733019.13199428,0.0,1.0
2014-04-24,11.77,11.805,11.13,11.49,1240300,11.2798273671451,11.3133697594858,10.6664807643436,11.0114882284194,1294198.08697789,0.0,1.0
2014-04-25,11.27,11.68,11.21,11.68,647600,10.8006503337064,11.1935755011261,10.7431490896938,11.1935755011261,675741.902061506,0.0,1.0
2014-04-28,11.47,11.52,11.01,11.35,1191700,10.9923211470819,11.0402388504257,10.5514782763184,10.8773186590566,1243486.14065271,0.0,1.0
2014-04-29,11.22,11.61,11.17,11.58,450600,10.7527326303626,11.1264907164447,10.7048149270187,11.0977400944384,470181.131977938,0.0,1.0
2014-04-30,11.09,11.246,11.0,11.14,680500,10.6281466016685,10.7776498361014,10.5418947356496,10.6760643050124,710071.594121147,0.0,1.0
2014-05-01,11.16,11.5,11.01,11.03,1186200,10.6952313863499,11.0210717690882,10.5514782763184,10.5706453576559,1237747.13438134,0.0,1.0
2014-05-02,11.27,11.39,11.175,11.22,491400,10.8006503337064,10.9156528217317,10.7096066973531,10.7527326303626,512754.123954639,0.0,1.0
2014-05-05,11.25,11.35,11.08,11.25,353900,10.7814832523689,10.8773186590566,10.6185630609998,10.7814832523689,369278.967170423,0.0,1.0
2014-05-06,11.01,11.26,10.9,11.24,820600,10.5514782763184,10.7910667930377,10.4460593289619,10.7718997117001,856259.735688183,0.0,1.0
2014-05-07,10.98,11.27,10.79,11.06,490500,10.522727654312,10.8006503337064,10.3406403816054,10.5993959796622,511815.013837506,0.0,1.0
2014-05-08,10.97,11.11,10.88,11.0,529100,10.5131441136433,10.6473136830061,10.4268922476243,10.5418947356496,552092.403305652,0.0,1.0
2014-05-09,11.12,11.14,10.82,10.88,404700,10.6568972236748,10.6760643050124,10.3693910036117,10.4268922476243,422286.516004156,0.0,1.0
2014-05-12,11.33,11.495,11.12,11.19,776700,10.8581515777191,11.0162799987538,10.6568972236748,10.7239820083563,810452.031085807,0.0,1.0
2014-05-13,11.07,11.37,11.07,11.34,666300,10.608979520331,10.8964857403942,10.608979520331,10.8677351183878,695254.523384156,0.0,1.0
2014-05-14,10.86,11.08,10.83,11.08,483000,10.4077251662868,10.6185630609998,10.3789745442805,10.6185630609998,503989.096194727,0.0,1.0
2014-05-15,10.91,10.98,10.692,10.84,618300,10.4556428696306,10.522727654312,10.2467216830514,10.3885580849492,645168.650470397,0.0,1.0
2014-05-16,10.99,11.03,10.81,10.88,403100,10.5323111949808,10.5706453576559,10.3598074629429,10.4268922476243,420616.98690703,0.0,1.0
2014-05-19,11.09,11.23,10.92,10.92,349400,10.6281466016685,10.7623161710313,10.4652264102994,10.4652264102994,364583.416584759,0.0,1.0
2014-05-20,10.79,11.04,10.69,11.04,601900,10.3406403816054,10.5802288983247,10.2448049749176,10.5802288983247,628055.977224857,0.0,1.0
2014-05-21,10.95,11.02,10.78,10.88,449600,10.4939770323057,10.5610618169871,10.3310568409366,10.4268922476243,469137.676292237,0.0,1.0
2014-05-22,10.97,11.18,10.95,10.95,315700,10.5131441136433,10.7143984676875,10.4939770323057,10.4939770323057,329418.959976553,0.0,1.0
2014-05-23,11.07,11.07,10.79,10.93,387700,10.608979520331,10.608979520331,10.3406403816054,10.4748099509682,404547.769347197,0.0,1.0
2014-05-27,11.3,11.42,11.035,11.13,427100,10.8294009557128,10.944403443738,10.5754371279903,10.6664807643436,445659.923363908,0.0,1.0
2014-05-28,11.36,11.37,11.11,11.25,648200,10.8869021997254,10.8964857403942,10.6473136830061,10.7814832523689,676367.975472925,0.0,1.0
2014-05-29,11.42,11.48,11.275,11.39,470600,10.944403443738,11.0019046877507,10.8054421040408,10.9156528217317,491050.245692008,0.0,1.0
2014-05-30,11.47,11.52,11.34,11.46,739700,10.9923211470819,11.0402388504257,10.8677351183878,10.9827376064131,771844.170714783,0.0,1.0
2014-06-02,11.48,11.58,11.4,11.54,582400,11.0019046877507,11.0977400944384,10.9252363624005,11.0594059317633,607708.591353641,0.0,1.0
2014-06-03,11.53,11.57,11.346,11.35,621300,11.0498223910945,11.0881565537696,10.8734852427891,10.8773186590566,648299.017527506,0.0,1.0
2014-06-04,11.68,11.7,11.4,11.5,661900,11.1935755011261,11.2127425824636,10.9252363624005,11.0210717690882,690663.318367062,0.0,1.0
2014-06-05,12.02,12.045,11.6,11.7,1096300,11.5194158838644,11.5433747355363,11.1169071757759,11.2127425824636,1143940.4682366,0.0,1.0
2014-06-06,12.07,12.1999,11.96,12.13,760600,11.5673335872082,11.6918237804956,11.4619146398517,11.6248348312209,793652.394545986,0.0,1.0
2014-06-09,12.19,12.22,11.99,12.04,464100,11.6823360752335,11.7110866972398,11.490665261858,11.5385829652019,484267.783734934,0.0,1.0
2014-06-10,12.35,12.35,12.102,12.17,723800,11.8356727259338,11.8356727259338,11.5980009173483,11.6631689938959,755253.225312104,0.0,1.0
2014-06-11,12.49,12.58,12.34,12.46,1099000,11.9698422952967,12.0560941613156,11.8260891852651,11.9410916732903,1146757.798588,0.0,1.0
2014-06-12,12.29,12.5,12.24,12.5,486200,11.7781714819212,11.9794258359654,11.7302537785774,11.9794258359654,507328.15438898,0.0,1.0
2014-06-13,12.28,12.39,12.21,12.36,500400,11.7685879412524,11.8740068886089,11.701503156571,11.8452562666026,522145.225125969,0.0,1.0
2014-06-16,12.48,12.48,12.255,12.28,791200,11.9602587546279,11.9602587546279,11.7446290895805,11.7685879412524,825582.138528507,0.0,1.0
2014-06-17,12.62,12.65,12.4,12.46,971000,12.0944283239907,12.123178945997,11.8835904292777,11.9410916732903,1013195.47081797,0.0,1.0
2014-06-18,12.72,12.72,12.41,12.59,605600,12.1902637306784,12.1902637306784,11.8931739699465,12.0656777019844,631916.763261963,0.0,1.0
2014-06-19,13.08,13.72,12.96,13.48,1695900,12.5352711947542,13.1486177975557,12.420268706729,12.9186128215051,1769596.49738435,0.0,1.0
2014-06-20,13.6,13.62,13.17,13.5,2010000,13.0336153095304,13.0527823908679,12.6215230607732,12.9377799028427,2097345.92826378,0.0,1.0
2014-06-23,13.7,13.86,13.54,13.67,812500,13.1294507162181,13.2827873669185,12.9761140655178,13.1007000942118,847807.744633991,0.0,1.0
2014-06-24,13.52,13.86,13.5,13.74,691700,12.9569469841802,13.2827873669185,12.9377799028427,13.1677848788932,721758.297801023,0.0,1.0
2014-06-25,13.46,13.57,13.26,13.39,582300,12.8994457401676,13.0048646875241,12.7077749267921,12.8323609554862,607604.245785072,0.0,1.0
2014-06-26,13.33,13.5899,13.12,13.44,772600,12.7748597114735,13.0239359334549,12.5736053574293,12.88027865883,806173.862774428,0.0,1.0
2014-06-27,13.51,13.55,13.13,13.2,2562100,12.9473634435114,12.9856976061865,12.5831888980981,12.6502736827795,2673437.81234062,0.0,1.0
2014-06-30,13.745,13.78,13.44,13.44,724200,13.1725766492276,13.2061190415683,12.88027865883,12.88027865883,755670.607586381,0.0,1.0
2014-07-01,13.955,14.0,13.75,13.85,947300,13.3738310032718,13.4169569362813,13.177368419562,13.2732038262497,988465.571066805,0.0,1.0
2014-07-02,13.94,13.99,13.86,13.87,609100,13.3594556922687,13.4073733956125,13.2827873669185,13.2923709075872,635568.858161921,0.0,1.0
2014-07-03,13.98,14.0,13.92,13.96,462300,13.3977898549437,13.4169569362813,13.3402886109311,13.3786227736062,482389.56350067,0.0,1.0
2014-07-07,13.87,13.98,13.79,13.84,844100,13.2923709075872,13.3977898549437,13.2157025822371,13.2636202855809,880780.944302219,0.0,1.0
2014-07-08,13.985,14.0,13.66,13.82,983400,13.4025816252781,13.4169569362813,13.091116553543,13.2444532042434,1026134.3213207,0.0,1.0
2014-07-09,14.02,14.03,13.9,14.0,1048900,13.4361240176188,13.4457075582876,13.3211215295936,13.4169569362813,1094480.66873427,0.0,1.0
2014-07-10,13.95,14.01,13.6,13.75,668300,13.3690392329374,13.4265404769501,13.0336153095304,13.177368419562,697341.434755565,0.0,1.0
2014-07-11,13.84,14.05,13.836,13.89,523100,13.2636202855809,13.4648746396251,13.2597868693134,13.3115379889248,545831.669191435,0.0,1.0
2014-07-14,13.58,13.97,13.55,13.97,1405700,13.0144482281928,13.388206314275,12.9856976061865,13.388206314275,1466785.65739324,0.0,1.0
2014-07-15,13.54,13.7141,13.35,13.62,1629300,12.9761140655178,13.1429635085611,12.7940267928111,13.0527823908679,1700102.3487165,0.0,1.0
2014-07-16,13.52,13.64,13.47,13.63,562000,12.9569469841802,13.0719494722055,12.9090292808364,13.0623659315367,586422.095365296,0.0,1.0
2014-07-17,13.22,13.55,13.22,13.45,547000,12.669440764117,12.9856976061865,12.669440764117,12.8898621994988,570770.260079746,0.0,1.0
2014-07-18,13.38,13.45,13.14,13.19,661100,12.8227774148174,12.8898621994988,12.5927724387669,12.6406901421107,689828.553818499,0.0,1.0
2014-07-21,13.24,13.4431,13.19,13.27,563100,12.6886078454546,12.8832495564374,12.6406901421107,12.7173584674609,587569.896619568,0.0,1.0
2014-07-22,13.2,13.32,13.14,13.32,776400,12.6502736827795,12.7652761708048,12.5927724387669,12.7652761708048,810138.994380098,0.0,1.0
2014-07-23,12.93,13.2,12.87,13.2,883700,12.3915180847226,12.6502736827795,12.33401684071,12.6502736827795,922101.789456073,0.0,1.0
2014-07-24,12.71,13.005,12.68,13.0,585500,12.1806801900097,12.4633946397384,12.1519295680033,12.4586028694041,610943.303979322,0.0,1.0
2014-07-25,12.42,12.63,12.03,12.58,2260100,11.9027575106153,12.1040118646595,11.5289994245331,12.0560941613156,2358314.19525818,0.0,1.0
2014-07-28,12.49,12.57,12.31,12.42,1344800,11.9698422952967,12.0465106206468,11.7973385632588,11.9027575106153,1403239.20613389,0.0,1.0
2014-07-29,11.79,12.73,11.66,12.48,3583600,11.2989944484826,12.1998472713472,11.1744084197886,11.9602587546279,3739327.7952866,0.0,1.0
2014-07-30,11.59,11.85,11.45,11.8,3046500,11.1073236351072,11.3564956924952,10.9731540657443,11.3085779891514,3178887.74649531,0.0,1.0
2014-07-31,11.49,11.58,11.43,11.5,1772800,11.0114882284194,11.0977400944384,10.9539869844068,11.0210717690882,1849838.23961494,0.0,1.0
2014-08-01,11.56,11.65,11.44,11.5,1311100,11.0785730131008,11.1648248791198,10.9635705250756,11.0210717690882,1368074.74952569,0.0,1.0
2014-08-04,11.6,11.678,11.47,11.6,1368400,11.1169071757759,11.1916587929923,10.9923211470819,11.1169071757759,1427864.7603165,0.0,1.0
2014-08-05,11.59,11.62,11.5,11.52,941700,11.1073236351072,11.1360742571135,11.0210717690882,11.0402388504257,982622.219226861,0.0,1.0
2014-08-06,11.58,11.64,11.5,11.5,782100,11.0977400944384,11.155241338451,11.0210717690882,11.0210717690882,816086.691788605,0.0,1.0
2014-08-07,11.5,11.61,11.47,11.6,787500,11.0210717690882,11.1264907164447,10.9923211470819,11.1169071757759,821721.352491405,0.0,1.0
2014-08-08,11.57,11.625,11.49,11.5,763400,11.0881565537696,11.1408660274479,11.0114882284194,11.0210717690882,796574.070465954,0.0,1.0
2014-08-11,11.6,11.62,11.51,11.57,902900,11.1169071757759,11.1360742571135,11.030655309757,11.0881565537696,942136.138621576,0.0,1.0
2014-08-12,11.5,11.62,11.495,11.59,496700,11.0210717690882,11.1360742571135,11.0162799987538,11.1073236351072,518284.439088865,0.0,1.0
2014-08-13,11.59,11.6,11.5,11.5,717500,11.1073236351072,11.1169071757759,11.0210717690882,11.0210717690882,748679.454492166,0.0,1.0
2014-08-14,11.55,11.65,11.55,11.62,410000,11.0689894724321,11.1648248791198,11.0689894724321,11.1360742571135,427816.831138381,0.0,1.0
2014-08-15,11.59,11.66,11.5,11.65,924100,11.1073236351072,11.1744084197886,11.0210717690882,11.1648248791198,964257.399158482,0.0,1.0
2014-08-18,11.72,11.72,11.59,11.7,641400,11.2319096638012,11.2319096638012,11.1073236351072,11.2127425824636,669272.476810142,0.0,1.0
2014-08-19,11.97,11.995,11.74,11.74,754600,11.4714981805205,11.4954570321924,11.2510767451387,11.2510767451387,787391.660431764,0.0,1.0
2014-08-20,12.0,12.02,11.84,11.93,814300,11.5002488025268,11.5194158838644,11.3469121518265,11.4331640178454,849685.964868257,0.0,1.0
2014-08-21,11.99,12.07,11.95,12.01,638100,11.490665261858,11.5673335872082,11.452331099183,11.5098323431956,665829.073047324,0.0,1.0
2014-08-22,12.08,12.1,11.93,11.99,486200,11.576917127877,11.5960842092145,11.4331640178454,11.490665261858,507328.154388979,0.0,1.0
2014-08-25,12.0,12.12,11.94,12.12,507100,11.5002488025268,11.6152512905521,11.4427475585142,11.6152512905521,529136.378220181,0.0,1.0
2014-08-26,12.19,12.2,11.97,12.01,484400,11.6823360752335,11.6919196159023,11.4714981805205,11.5098323431956,505449.934154713,0.0,1.0
2014-08-27,12.13,12.21,12.06,12.21,432800,11.6248348312209,11.701503156571,11.5577500465395,11.701503156571,451607.620772418,0.0,1.0
2014-08-28,12.0,12.12,11.995,12.06,402500,11.5002488025268,11.6152512905521,11.4954570321924,11.5577500465395,419990.913495608,0.0,1.0
2014-08-29,12.14,12.15,11.89,11.99,369200,11.6344183718896,11.6440019125584,11.3948298551703,11.490665261858,385243.839161686,0.0,1.0
2014-09-02,12.23,12.31,12.16,12.2,485600,11.7206702379086,11.7973385632588,11.6535854532272,11.6919196159023,506702.080977557,0.0,1.0
2014-09-03,12.14,12.31,12.1,12.28,532500,11.6344183718896,11.7973385632588,11.5960842092145,11.7685879412524,555640.152637047,0.0,1.0
2014-09-04,11.8,12.26,11.77,12.13,558900,11.3085779891514,11.7494208599149,11.2798273671451,11.6248348312209,583187.382739613,0.0,1.0
2014-09-05,11.91,11.955,11.68,11.78,565700,11.4139969365079,11.4571228695173,11.1935755011261,11.2894109078138,590282.881402396,0.0,1.0
2014-09-08,11.98,12.035,11.84,11.93,504100,11.4810817211893,11.5337911948675,11.3469121518265,11.4331640178454,526006.011163068,0.0,1.0
2014-09-09,11.94,12.03,11.88,12.01,549700,11.4427475585142,11.5289994245331,11.3852463145015,11.5098323431956,573587.590431143,0.0,1.0
2014-09-10,11.94,11.98,11.88,11.94,431700,11.4427475585142,11.4810817211893,11.3852463145015,11.4427475585142,450459.819518145,0.0,1.0
2014-09-11,12.11,12.12,11.852,11.88,394900,11.6056677498833,11.6152512905521,11.358412400629,11.3852463145015,412060.650284262,0.0,1.0
2014-09-12,12.07,12.166,11.97,12.12,609200,11.5673335872082,11.6593355776284,11.4714981805205,11.6152512905521,635673.203730495,0.0,1.0
2014-09-15,11.86,12.22,11.78,12.05,505000,11.366079233164,11.7110866972398,11.2894109078138,11.5481665058707,526945.121280203,0.0,1.0
2014-09-16,11.89,11.915,11.73,11.8,524700,11.3948298551703,11.4187887068422,11.24149320447,11.3085779891514,547501.19828856,0.0,1.0
2014-09-17,11.92,11.99,11.85,11.87,445900,11.4235804771766,11.490665261858,11.3564956924952,11.3756627738328,465276.890255135,0.0,1.0
2014-09-18,12.18,12.21,11.93,11.98,327000,11.6727525345647,11.701503156571,11.4331640178454,11.4810817211893,341210.009225003,0.0,1.0
2014-09-19,12.17,12.26,12.0,12.2,1563700,11.6631689938959,11.7494208599149,11.5002488025268,11.6919196159023,1631651.65573437,0.0,1.0
2014-09-22,11.76,12.23,11.71,12.14,671500,11.2702438264763,11.7206702379086,11.2223261231324,11.6344183718896,700680.492949813,0.0,1.0
2014-09-23,11.55,11.78,11.55,11.72,455500,11.0689894724321,11.2894109078138,11.0689894724321,11.2319096638012,475294.064837884,0.0,1.0
2014-09-24,11.62,11.66,11.49,11.6,394601,11.1360742571135,11.1744084197886,11.0114882284194,11.1169071757759,411748.657034235,0.0,1.0
2014-09-25,11.47,11.68,11.43,11.58,497613,10.9923211470819,11.1935755011261,10.9539869844068,11.0977400944384,519237.114129911,0.0,1.0
2014-09-26,11.56,11.71,11.465,11.5,990209,11.0785730131008,11.2223261231324,10.9875293767475,11.0210717690882,1033239.21108465,0.0,1.0
2014-09-29,11.62,11.7,11.45,11.5,398633,11.1360742571135,11.2127425824636,10.9731540657443,11.0210717690882,415955.870358991,0.0,1.0
2014-09-30,11.5,11.72,11.48,11.62,825334,11.0210717690882,11.2319096638012,11.0019046877507,11.1360742571135,861199.454904307,0.0,1.0
2014-10-01,11.5,11.56,11.425,11.51,829999,11.0210717690882,11.0785730131008,10.9491952140724,11.030655309757,866067.175678113,0.0,1.0
2014-10-02,11.72,11.75,11.41,11.5,520133,11.2319096638012,11.2606602858075,10.9348199030692,11.0210717690882,542735.736171952,0.0,1.0
2014-10-03,11.69,11.86,11.61,11.86,533780,11.2031590417949,11.366079233164,11.1264907164447,11.366079233164,556975.775914745,0.0,1.0
2014-10-06,11.55,11.86,11.535,11.7,524157,11.0689894724321,11.366079233164,11.0546141614289,11.2127425824636,546934.60185122,0.0,1.0
2014-10-07,11.49,11.61,11.445,11.5,774586,11.0114882284194,11.1264907164447,10.96836229541,11.0210717690882,808246.165766234,0.0,1.0
2014-10-08,11.94,11.96,11.42,11.5,953576,11.4427475585142,11.4619146398517,10.944403443738,11.0210717690882,995014.298950277,0.0,1.0
2014-10-09,11.63,11.95,11.565,11.95,602346,11.1456577977822,11.452331099183,11.0833647834352,11.452331099183,628521.358460685,0.0,1.0
2014-10-10,11.01,11.57,10.99,11.57,1052482,10.5514782763184,11.0881565537696,10.5323111949808,11.0881565537696,1098218.32700045,0.0,1.0
2014-10-13,10.73,11.03,10.67,10.98,1653621,10.2831391375927,10.5706453576559,10.2256378935801,10.522727654312,1725480.2344485,0.0,1.0
2014-10-14,10.97,11.255,10.8,10.84,706997,10.5131441136433,10.7862750227033,10.3502239222741,10.3885580849492,737720.039425224,0.0,1.0
2014-10-15,11.41,11.41,10.77,10.8,797467,10.9348199030692,10.9348199030692,10.3214733002678,10.3502239222741,832121.475310814,0.0,1.0
2014-10-16,11.7,11.79,11.31,11.31,743460,11.2127425824636,11.2989944484826,10.8389844963815,10.8389844963815,775767.564093032,0.0,1.0
2014-10-17,11.38,11.9,11.33,11.86,644859,10.9060692810629,11.4044133958391,10.8581515777191,11.366079233164,672881.790026993,0.0,1.0
2014-10-20,11.39,11.6,11.35,11.35,848388,10.9156528217317,11.1169071757759,10.8773186590566,10.8773186590566,885255.282282513,0.0,1.0
2014-10-21,11.58,11.625,11.392,11.46,653190,11.0977400944384,11.1408660274479,10.9175695298655,10.9827376064131,681574.819344584,0.0,1.0
2014-10-22,11.38,11.68,11.37,11.58,651234,10.9060692810629,11.1935755011261,10.8964857403942,11.0977400944384,679533.820023352,0.0,1.0
2014-10-23,11.84,11.88,11.31,11.52,516883,11.3469121518265,11.3852463145015,10.8389844963815,11.0402388504257,539344.505193414,0.0,1.0
2014-10-24,11.96,12.08,11.82,11.87,538486,11.4619146398517,11.576917127877,11.3277450704889,11.3756627738328,561886.278371667,0.0,1.0
2014-10-27,12.12,12.16,11.771,11.88,759145,11.6152512905521,11.6535854532272,11.2807857212119,11.3852463145015,792134.166523285,0.0,1.0
2014-10-28,12.78,12.78,12.01,12.3,1229875,12.2477649746911,12.2477649746911,11.5098323431956,11.78775502259,1283320.06145443,0.0,1.0
2014-10-29,12.96,13.18,12.76,12.76,1130688,12.420268706729,12.631106601442,12.2285978933535,12.2285978933535,1179822.82235657,0.0,1.0
2014-10-30,13.04,13.09,12.72,12.91,847297,12.4969370320791,12.544854735423,12.1902637306784,12.3723510033851,884116.872129413,0.0,1.0
2014-10-31,13.58,13.59,13.16,13.36,1017115,13.0144482281928,13.0240317688616,12.6119395201044,12.8036103334799,1061314.42976419,0.0,1.0
2014-11-03,13.52,13.6,13.38,13.57,636198,12.9569469841802,13.0336153095304,12.8227774148174,13.0048646875241,663844.420333114,0.0,1.0
2014-11-04,13.36,13.58,13.33,13.47,566185,12.8036103334799,13.0144482281928,12.7748597114735,12.9090292808364,590788.957409961,0.0,1.0
2014-11-05,13.59,13.61,13.29,13.42,650559,13.0240317688616,13.0431988501992,12.7365255487984,12.8611115774925,678829.487435501,0.0,1.0
2014-11-06,13.515,13.76,13.48,13.56,515833,12.9521552138458,13.1869519602307,12.9186128215051,12.9952811468553,538248.876723429,0.0,1.0
2014-11-07,13.48,13.536,13.27,13.46,479356,12.9186128215051,12.9722806492502,12.7173584674609,12.8994457401676,500186.743676026,0.0,1.0
2014-11-10,13.575,13.58,13.34,13.5,466467,13.0096564578585,13.0144482281928,12.7844432521423,12.9377799028427,486737.643342993,0.0,1.0
2014-11-11,13.53,13.6,13.47,13.54,437852,12.966530524849,13.0336153095304,12.9090292808364,12.9761140655178,456879.158896592,0.0,1.0
2014-11-12,13.55,13.64,13.44,13.44,538787,12.9856976061865,13.0719494722055,12.88027865883,12.88027865883,562200.358533064,0.0,1.0
2014-11-13,13.41,13.65,13.4,13.6,599351,12.8515280368237,13.0815330128743,12.8419444961549,13.0336153095304,625396.208682002,0.0,1.0
2014-11-14,13.43,13.6,13.3,13.39,492845,12.8706951181613,13.0336153095304,12.7461090894672,12.8323609554862,514261.917420477,0.0,1.0
2014-11-17,13.34,13.59,13.28,13.43,361530,12.7844432521423,13.0240317688616,12.7269420081297,12.8706951181613,377240.53405234,0.0,1.0
2014-11-18,13.59,13.75,13.2,13.39,546034,13.0240317688616,13.177368419562,12.6502736827795,12.8323609554862,569762.281887356,0.0,1.0
2014-11-19,13.33,13.62,13.24,13.62,331201,12.7748597114735,13.0527823908679,12.6886078454546,13.0527823908679,345593.566560643,0.0,1.0
2014-11-20,13.4,13.48,13.19,13.24,374560,12.8419444961549,12.9186128215051,12.6406901421107,12.6886078454546,390836.761637056,0.0,1.0
2014-11-21,13.33,13.64,13.31,13.64,367683,12.7748597114735,13.0719494722055,12.755692630136,13.0719494722055,383660.916886474,0.0,1.0
2014-11-24,13.56,13.66,13.344,13.35,469602,12.9952811468553,13.091116553543,12.7882766684098,12.7940267928111,490008.876917675,0.0,1.0
2014-11-25,13.45,13.7,13.3901,13.57,335444,12.8898621994988,13.1294507162181,12.8324567908929,13.0048646875241,350020.949035082,0.0,1.0
2014-11-26,13.69,13.74,13.39,13.43,423354,13.1198671755493,13.1677848788932,12.8323609554862,12.8706951181613,441751.138365267,0.0,1.0
2014-11-28,13.47,13.83,13.43,13.71,223615,12.9090292808364,13.2540367449122,12.8706951181613,13.1390342568869,233332.343158559,0.0,1.0
2014-12-01,13.43,13.6,13.33,13.45,541693,12.8706951181613,13.0336153095304,12.7748597114735,12.8898621994988,565232.640755715,0.0,1.0
2014-12-02,13.59,13.61,13.39,13.45,638276,13.0240317688616,13.0431988501992,12.8323609554862,12.8898621994988,666012.721248006,0.0,1.0
2014-12-03,13.75,13.81,13.47,13.63,495045,13.177368419562,13.2348696635746,12.9090292808364,13.0623659315367,516557.519929025,0.0,1.0
2014-12-04,13.66,13.9,13.625,13.77,405826,13.091116553543,13.3211215295936,13.0575741612023,13.1965355008995,423461.447106257,0.0,1.0
2014-12-05,13.83,13.86,13.62,13.66,527532,13.2540367449122,13.2827873669185,13.0527823908679,13.091116553543,550456.264790469,0.0,1.0
2014-12-08,13.49,13.96,13.461,13.76,440676,12.9281963621739,13.3786227736062,12.9004040942345,13.1869519602307,459825.877753019,0.0,1.0
2014-12-09,13.605,13.77,13.11,13.3,700593,13.0384070798648,13.1965355008995,12.5640218167605,12.7461090894672,731037.749213981,0.0,1.0
2014-12-10,13.28,13.69,13.22,13.58,505549,12.7269420081297,13.1198671755493,12.669440764117,13.0144482281928,527517.978451653,0.0,1.0
2014-12-11,13.29,13.51,13.02,13.36,528125,12.7365255487984,12.9473634435114,12.4777699507416,12.8036103334799,551075.034012095,0.0,1.0
2014-12-12,13.08,13.34,12.9,13.09,373889,12.5352711947542,12.7844432521423,12.3627674627163,12.544854735423,390136.602871949,0.0,1.0
2014-12-15,13.11,13.37,12.89,13.19,593632,12.5640218167605,12.8131938741486,12.3531839220476,12.6406901421107,619428.685615466,0.0,1.0
2014-12-16,12.97,13.15,12.84,13.05,668284,12.4298522473977,12.6023559794356,12.3052662187037,12.5065205727479,697324.739464594,0.0,1.0
2014-12-17,12.91,13.04,12.85,13.02,1052384,12.3723510033851,12.4969370320791,12.3148497593725,12.4777699507416,1098116.06834326,0.0,1.0
2014-12-18,13.14,13.25,12.95,13.1,1244287,12.5927724387669,12.6981913861234,12.4106851660602,12.5544382760918,1298358.34479679,0.0,1.0
2014-12-19,13.16,13.36,12.98,13.11,1268692,12.6119395201044,12.8036103334799,12.4394357880665,12.5640218167605,1323823.88080638,0.0,1.0
2014-12-22,13.115,13.15,12.97,13.13,806743,12.5688135870949,12.6023559794356,12.4298522473977,12.5831888980981,841800.570251397,0.0,1.0
2014-12-23,13.36,13.52,13.04,13.18,596886,12.8036103334799,12.9569469841802,12.4969370320791,12.631106601442,622824.090416741,0.0,1.0
2014-12-24,13.34,13.42,13.31,13.36,437312,12.7844432521423,12.8611115774925,12.755692630136,12.8036103334799,456315.692826313,0.0,1.0
2014-12-26,13.29,13.4,13.27,13.34,347828,12.7365255487984,12.8419444961549,12.7173584674609,12.7844432521423,362943.104246834,0.0,1.0
2014-12-29,13.32,13.424,13.2,13.29,498607,12.7652761708048,12.86494499376,12.6502736827795,12.7365255487984,520274.3090815,0.0,1.0
2014-12-30,13.33,13.44,13.23,13.3,584964,12.7748597114735,12.88027865883,12.6790243047858,12.7461090894672,610384.011731789,0.0,1.0
2014-12-31,13.21,13.44,13.21,13.4,401409,12.6598572234483,12.88027865883,12.6598572234483,12.8419444961549,418852.503342504,0.0,1.0
2015-01-02,13.1,13.436,12.98,13.31,478618,12.5544382760918,12.8764452425625,12.4394357880665,12.755692630136,499416.673379975,0.0,1.0
2015-01-05,12.66,13.08,12.66,13.01,580796,12.1327624866658,12.5352711947542,12.1327624866658,12.4681864100728,606034.888433775,0.0,1.0
2015-01-06,12.24,12.71,12.18,12.66,581467,11.7302537785774,12.1806801900097,11.6727525345647,12.1327624866658,606735.04719888,0.0,1.0
2015-01-07,12.39,12.43,12.19,12.32,382364,11.8740068886089,11.912341051284,11.6823360752335,11.8069221039275,398979.889808285,0.0,1.0
2015-01-08,12.58,12.83,12.3655,12.5,384976,12.0560941613156,12.2956826780349,11.8505272139704,11.9794258359654,401705.396059342,0.0,1.0
2015-01-09,12.53,12.75,12.43,12.58,265826,12.0081764579718,12.2190143526847,11.912341051284,12.0560941613156,277377.651107783,0.0,1.0
2015-01-12,12.36,12.6,12.32,12.49,389197,11.8452562666026,12.0752612426532,11.8069221039275,11.9698422952967,406109.822508696,0.0,1.0
2015-01-13,12.3,12.75,12.1999,12.45,432014,11.78775502259,12.2190143526847,11.6918237804956,11.9315081326216,450787.464603456,0.0,1.0
2015-01-14,12.2,12.3,12.12,12.14,260859,11.6919196159023,11.78775502259,11.6152512905521,11.6344183718896,272194.806716895,0.0,1.0
2015-01-15,12.01,12.3,11.9,12.21,480794,11.5098323431956,11.78775502259,11.4044133958391,11.701503156571,501687.232952066,0.0,1.0
2015-01-16,12.35,12.37,11.96,11.96,306928,11.8356727259338,11.8548398072714,11.4619146398517,11.4619146398517,320265.766701566,0.0,1.0
2015-01-20,12.47,12.65,12.3,12.39,349292,11.9506752139591,12.123178945997,11.78775502259,11.8740068886089,364470.723370703,0.0,1.0
2015-01-21,12.64,12.65,12.41,12.48,449389,12.1135954053282,12.123178945997,11.8931739699465,11.9602587546279,468917.507142554,0.0,1.0
2015-01-22,12.81,12.82,12.26,12.67,834174,12.2765155966974,12.2860991373661,11.7494208599149,12.1423460273346,870423.603165923,0.0,1.0
2015-01-23,12.79,12.89,12.54,12.8,731275,12.2573485153598,12.3531839220476,12.0177599986405,12.2669320560286,763053.056562735,0.0,1.0
2015-01-26,12.82,12.83,12.59,12.78,426658,12.2860991373661,12.2956826780349,12.0656777019844,12.2477649746911,445198.715950831,0.0,1.0
2015-01-27,12.76,12.8,12.505,12.67,645036,12.2285978933535,12.2669320560286,11.9842176062998,12.1423460273346,673066.481683361,0.0,1.0
2015-01-28,12.89,13.1,12.604,12.86,800396,12.3531839220476,12.5544382760918,12.0790946589207,12.3244333000412,835177.757014233,0.0,1.0
2015-01-29,13.34,13.36,12.68,12.99,791013,12.7844432521423,12.8036103334799,12.1519295680033,12.4490193287353,825387.012315282,0.0,1.0
2015-01-30,13.0,13.4,12.97,13.22,733230,12.4586028694041,12.8419444961549,12.4298522473977,12.669440764117,765093.01242828,0.0,1.0
2015-02-02,13.13,13.23,12.644,13.01,512047,12.5831888980981,12.6790243047858,12.1174288215958,12.4681864100728,534298.353497354,0.0,1.0
2015-02-03,13.37,13.41,13.132,13.18,491685,12.8131938741486,12.8515280368237,12.5851056062318,12.631106601442,513051.508825063,0.0,1.0
2015-02-04,13.36,13.48,13.078,13.26,501537,12.8036103334799,12.9186128215051,12.5333544866205,12.7077749267921,523331.63424061,0.0,1.0
2015-02-05,13.6,13.65,13.36,13.45,747336,13.0336153095304,13.0815330128743,12.8036103334799,12.8898621994988,779811.998330815,0.0,1.0
2015-02-06,13.57,13.7,13.5,13.63,519203,13.0048646875241,13.1294507162181,12.9377799028427,13.0623659315367,541765.322384247,0.0,1.0
2015-02-09,13.62,13.94,13.4,13.48,903472,13.0527823908679,13.3594556922687,12.8419444961549,12.9186128215051,942732.995273799,0.0,1.0
2015-02-10,13.49,13.7,13.01,13.34,1193709,12.9281963621739,13.1294507162181,12.4681864100728,12.7844432521423,1245582.44312529,0.0,1.0
2015-02-11,13.52,13.79,13.164,13.49,1095106,12.9569469841802,13.2157025822371,12.6157729363719,12.9281963621739,1142694.58214788,0.0,1.0
2015-02-12,13.65,13.71,13.352,13.57,539889,13.0815330128743,13.1390342568869,12.7959435009448,13.0048646875241,563350.246698706,0.0,1.0
2015-02-13,13.5,13.75,13.41,13.65,379978,12.9377799028427,13.177368419562,12.8515280368237,13.0815330128743,396490.204542195,0.0,1.0
2015-02-17,13.23,13.55,13.12,13.51,1157971,12.6790243047858,12.9856976061865,12.5736053574293,12.9473634435114,1208291.42382962,0.0,1.0
2015-02-18,13.51,13.55,13.2,13.23,324769,12.9473634435114,12.9856976061865,12.6502736827795,12.6790243047858,338882.059590199,0.0,1.0
2015-02-19,13.7,13.74,13.33,13.44,462067,13.1294507162181,13.1677848788932,12.7748597114735,12.88027865883,482146.4383259,0.0,1.0
2015-02-20,13.71,13.78,13.53,13.69,388965,13.1390342568869,13.2061190415683,12.966530524849,13.1198671755493,405867.740789612,0.0,1.0
2015-02-23,13.39,13.706,13.31,13.63,426898,12.8323609554862,13.1352008406194,12.755692630136,13.0623659315367,445449.145315397,0.0,1.0
2015-02-24,13.45,13.52,13.36,13.48,485346,12.8898621994988,12.9569469841802,12.8036103334799,12.9186128215051,506437.043233389,0.0,1.0
2015-02-25,13.46,13.566,13.3,13.45,301743,12.8994457401676,13.0010312712566,12.7461090894672,12.8898621994988,314855.448971192,0.0,1.0
2015-02-26,13.5,13.62,13.3597,13.43,282852,12.9377799028427,13.0527823908679,12.8033228272598,12.8706951181613,295143.527612569,0.0,1.0
2015-02-27,13.41,13.54,13.35,13.45,515547,12.8515280368237,12.9761140655178,12.7940267928111,12.8898621994988,537950.448397317,0.0,1.0
2015-03-02,13.74,13.77,13.29,13.43,353118,13.1677848788932,13.1965355008995,12.7365255487984,12.8706951181613,368462.984824203,0.0,1.0
2015-03-03,13.55,13.8,13.45,13.65,1020195,12.9856976061865,13.2252861229058,12.8898621994988,13.0815330128743,1064528.27327615,0.0,1.0
2015-03-04,13.3,13.546,13.275,13.47,456743,12.7461090894672,12.981864189919,12.7221502377953,12.9090292808364,476591.080255216,0.0,1.0
2015-03-05,13.41,13.478,13.23,13.37,391351,12.8515280368237,12.9166961133714,12.6790243047858,12.8131938741486,408357.426055701,0.0,1.0
2015-03-06,13.17,13.568,13.15,13.27,587160,12.6215230607732,13.0029479793903,12.6023559794356,12.7173584674609,612675.440417591,0.0,1.0
2015-03-09,13.39,13.48,13.21,13.24,615766,12.8323609554862,12.9186128215051,12.6598572234483,12.6886078454546,642524.533762821,0.0,1.0
2015-03-10,13.12,13.37,13.08,13.22,454171,12.5736053574293,12.8131938741486,12.5352711947542,12.669440764117,473907.312231587,0.0,1.0
2015-03-11,13.15,13.21,12.98,13.1,979160,12.6023559794356,12.6598572234483,12.4394357880665,12.5544382760918,1021710.06921332,0.0,1.0
2015-03-12,13.02,13.33,12.84,13.18,1391556,12.4777699507416,12.7748597114735,12.3052662187037,12.631106601442,1452027.02017464,0.0,1.0
2015-03-13,13.18,13.215,12.75,12.97,612465,12.631106601442,12.6646489937827,12.2190143526847,12.4298522473977,639080.086544313,0.0,1.0
2015-03-16,13.33,13.44,13.1001,13.3,497566,12.7748597114735,12.88027865883,12.5545341114985,12.7461090894672,519188.071712685,0.0,1.0
2015-03-17,13.22,13.326,13.07,13.26,465481,12.669440764117,12.771026295206,12.5256876540855,12.7077749267921,485708.796036893,0.0,1.0
2015-03-18,13.31,13.36,13.02,13.24,448602,12.755692630136,12.8036103334799,12.4777699507416,12.6886078454546,468096.307517904,0.0,1.0
2015-03-19,13.45,13.49,13.16,13.3,316797,12.8898621994988,12.9281963621739,12.6119395201044,12.7461090894672,330563.630863771,0.0,1.0
2015-03-20,13.59,13.67,13.5,13.55,779664,13.0240317688616,13.1007000942118,12.9377799028427,12.9856976061865,813544.833738235,0.0,1.0
2015-03-23,13.86,13.9,13.51,13.51,730700,13.2827873669185,13.3211215295936,12.9473634435114,12.9473634435114,762453.069543452,0.0,1.0
2015-03-24,13.85,13.89,13.72,13.84,803596,13.2732038262497,13.3115379889248,13.1486177975557,13.2636202855809,838516.815208487,0.0,1.0
2015-03-25,13.4,13.89,13.29,13.89,925860,12.8419444961549,13.3115379889248,12.7365255487984,13.3115379889248,966093.881165327,0.0,1.0
2015-03-26,13.38,13.49,13.0962,13.23,1432389,12.8227774148174,12.9281963621739,12.5507965306376,12.6790243047858,1494634.44618897,0.0,1.0
2015-03-27,13.56,13.63,13.21,13.39,801202,12.9952811468553,13.0623659315367,12.6598572234483,12.8323609554862,836018.782296913,0.0,1.0
2015-03-30,13.68,13.74,13.47,13.65,726547,13.1102836348806,13.1677848788932,12.9090292808364,13.0815330128743,758119.598080726,0.0,1.0
2015-03-31,13.69,13.74,13.47,13.63,683618,13.1198671755493,13.1677848788932,12.9090292808364,13.0623659315367,713325.08894917,0.0,1.0
2015-04-01,13.69,13.69,13.34,13.69,814749,13.1198671755493,13.1198671755493,12.7844432521423,13.1198671755493,850154.476471139,0.0,1.0
2015-04-02,14.04,14.29,13.76,13.77,1664000,13.4552910989564,13.6948796156757,13.1869519602307,13.1965355008995,1736310.26101041,0.0,1.0
2015-04-06,14.18,14.2,13.9,14.01,670158,13.5894606683192,13.6086277496567,13.3211215295936,13.4265404769501,699280.1754196,0.0,1.0
2015-04-07,14.145,14.23,14.05,14.11,737366,13.5559182759785,13.637378371663,13.4648746396251,13.5223758836378,769408.745144352,0.0,1.0
2015-04-08,14.13,14.28,14.06,14.11,841555,13.5415429649753,13.6852960750069,13.4744581802939,13.5223758836378,878125.349582103,0.0,1.0
2015-04-09,14.06,14.27,13.92,14.1,549128,13.4744581802939,13.6757125343381,13.3402886109311,13.512792342969,572990.733778922,0.0,1.0
2015-04-10,14.04,14.15,13.976,14.13,503769,13.4552910989564,13.5607100463129,13.3939564386762,13.5415429649753,525660.627331101,0.0,1.0
2015-04-13,13.89,14.04,13.825,14.0,693948,13.3115379889248,13.4552910989564,13.2492449745778,13.4169569362813,724103.986182483,0.0,1.0
2015-04-14,13.86,14.05,13.69,13.85,375329,13.2827873669185,13.4648746396251,13.1198671755493,13.2732038262497,391639.17905936,0.0,1.0
2015-04-15,14.16,14.17,13.6901,13.91,501329,13.5702935869816,13.5798771276504,13.119963010956,13.3307050702623,523114.595457987,0.0,1.0
2015-04-16,13.83,14.1499,13.78,14.1,523295,13.2540367449122,13.5606142109062,13.2061190415683,13.512792342969,546035.143050144,0.0,1.0
2015-04-17,13.62,13.944,13.455,13.72,640137,13.0527823908679,13.3632891085362,12.8946539698332,13.1486177975557,667954.592279101,0.0,1.0
2015-04-20,13.95,13.97,13.63,13.67,455482,13.3690392329374,13.388206314275,13.0623659315367,13.1007000942118,475275.282635544,0.0,1.0
2015-04-21,13.79,14.03,13.76,14.01,636801,13.2157025822371,13.4457075582876,13.1869519602307,13.4265404769501,664473.624111591,0.0,1.0
2015-04-22,13.84,13.932,13.658,13.8,455668,13.2636202855809,13.3517888597336,13.0891998454093,13.2252861229058,475469.365393085,0.0,1.0
2015-04-23,13.74,13.82,13.68,13.75,335700,13.1677848788932,13.2444532042434,13.1102836348806,13.177368419562,350288.073690622,0.0,1.0
2015-04-24,13.615,13.83,13.55,13.7,704376,13.0479906205336,13.2540367449122,12.9856976061865,13.1294507162181,734985.142072995,0.0,1.0
2015-04-27,13.47,13.82,13.41,13.61,685902,12.9090292808364,13.2444532042434,12.8515280368237,13.0431988501992,715708.341735311,0.0,1.0
2015-04-28,14.04,14.2,13.72,13.88,1608307,13.4552910989564,13.6086277496567,13.1486177975557,13.301954448256,1678197.08350653,0.0,1.0
2015-04-29,13.5,13.94,13.18,13.69,1904785,12.9377799028427,13.3594556922687,12.631106601442,13.1198671755493,1987558.73829249,0.0,1.0
2015-04-30,13.31,13.41,13.02,13.4,1288839,12.755692630136,12.8515280368237,12.4777699507416,12.8419444961549,1344846.38250625,0.0,1.0
2015-05-01,13.41,13.44,13.05,13.33,965262,12.8515280368237,12.88027865883,12.5065205727479,12.7748597114735,1007208.12209341,0.0,1.0
2015-05-04,13.29,13.425,13.245,13.39,593296,12.7365255487984,12.8659033478269,12.693399615789,12.8323609554862,619078.08450507,0.0,1.0
2015-05-05,13.29,13.31,13.15,13.27,1001650,12.7365255487984,12.755692630136,12.6023559794356,12.7173584674609,1045177.38758479,0.0,1.0
2015-05-06,13.22,13.37,13.07,13.35,577794,12.669440764117,12.8131938741486,12.5256876540855,12.7940267928111,602902.434465296,0.0,1.0
2015-05-07,13.4,13.43,13.0401,13.25,435273,12.8419444961549,12.8706951181613,12.4970328674858,12.6981913861234,454188.086683165,0.0,1.0
2015-05-08,13.35,13.59,13.285,13.59,467098,12.7940267928111,13.0240317688616,12.7317337784641,13.0240317688616,487396.063880673,0.0,1.0
2015-05-11,13.35,13.47,13.33,13.33,324908,12.7940267928111,12.9090292808364,12.7748597114735,12.7748597114735,339027.099930511,0.0,1.0
2015-05-12,13.55,13.58,13.245,13.33,508117,12.9856976061865,13.0144482281928,12.693399615789,12.7748597114735,530197.572652541,0.0,1.0
2015-05-13,13.64,13.695,13.42,13.59,435175,13.0719494722055,13.1246589458837,12.8611115774925,13.0240317688616,454085.828025964,0.0,1.0
2015-05-14,13.77,13.91,13.6,13.73,446262,13.1965355008995,13.3307050702623,13.0336153095304,13.1582013382244,465654.621213359,0.0,1.0
2015-05-15,13.63,13.99,13.59,13.77,366430,13.0623659315367,13.4073733956125,13.0240317688616,13.1965355008995,382353.466912287,0.0,1.0
2015-05-18,13.66,13.73,13.4401,13.61,357415,13.091116553543,13.1582013382244,12.8803744942367,13.0431988501992,372946.713905671,0.0,1.0
2015-05-19,13.68,13.74,13.57,13.66,293570,13.1102836348806,13.1677848788932,13.0048646875241,13.091116553543,306327.285651938,0.0,1.0
2015-05-20,13.75,13.83,13.562,13.73,317572,13.177368419562,13.2540367449122,12.9971978549891,13.1582013382244,331372.309020191,0.0,1.0
2015-05-21,13.83,13.87,13.68,13.77,274262,13.2540367449122,13.2923709075872,13.1102836348806,13.1965355008995,286180.243272377,0.0,1.0
2015-05-22,13.74,13.87,13.73,13.78,276382,13.1677848788932,13.2923709075872,13.1582013382244,13.2061190415683,288392.369326069,0.0,1.0
2015-05-26,13.62,13.73,13.54,13.65,423219,13.0527823908679,13.1582013382244,12.9761140655178,13.0815330128743,441610.271847697,0.0,1.0
2015-05-27,13.97,13.99,13.6,13.64,447681,13.388206314275,13.4073733956125,13.0336153095304,13.0719494722055,467135.28483137,0.0,1.0
2015-05-28,14.01,14.01,13.89,13.95,307010,13.4265404769501,13.4265404769501,13.3115379889248,13.3690392329374,320351.330067791,0.0,1.0
2015-05-29,13.93,14.12,13.85,14.03,717420,13.3498721515999,13.5319594243066,13.2732038262497,13.4457075582876,748595.978037312,0.0,1.0
2015-06-01,14.44,14.5,13.92,14.02,942514,13.8386327257073,13.8961339697199,13.3402886109311,13.4361240176188,983471.592155026,0.0,1.0
2015-06-02,14.14,14.39,14.11,14.39,1228718,13.5511265056441,13.7907150223634,13.5223758836378,13.7907150223634,1282112.78322608,0.0,1.0
2015-06-03,14.33,14.34,14.08,14.21,679713,13.7332137783508,13.7427973190195,13.4936252616315,13.6182112903255,709250.394496495,0.0,1.0
2015-06-04,14.34,14.4,14.2,14.2,501429,13.7427973190195,13.8002985630322,13.6086277496567,13.6086277496567,523218.941026558,0.0,1.0
2015-06-05,14.515,14.57,14.1601,14.35,871328,13.9105092807231,13.9632187544013,13.5703894223883,13.7523808596883,909192.155712545,0.0,1.0
2015-06-08,14.26,14.5,14.18,14.46,673935,13.6661289936694,13.8961339697199,13.5894606683192,13.8577998070448,703221.3075445,0.0,1.0
2015-06-09,14.27,14.31,14.1,14.26,403959,13.6757125343381,13.7140466970132,13.512792342969,13.6661289936694,421513.31534105,0.0,1.0
2015-06-10,14.56,14.595,14.34,14.36,480488,13.9536352137325,13.9871776060732,13.7427973190195,13.7619644003571,501367.935512243,0.0,1.0
2015-06-11,14.47,14.57,14.365,14.57,541325,13.8673833477136,13.9632187544013,13.7667561706915,13.9632187544013,564848.649063377,0.0,1.0
2015-06-12,14.36,14.53,14.33,14.46,427959,13.7619644003571,13.9248845917262,13.7332137783508,13.8577998070448,446556.251797929,0.0,1.0
2015-06-15,14.42,14.48,14.01,14.21,545071,13.8194656443697,13.8769668883824,13.4265404769501,13.6182112903255,568757.434062024,0.0,1.0
2015-06-16,14.69,14.77,14.33,14.41,611982,14.0782212424266,14.1548895677768,13.7332137783508,13.809882103701,638576.09744812,0.0,1.0
2015-06-17,14.72,14.87,14.62,14.7,660495,14.1069718644329,14.2507249744645,14.0111364577452,14.0878047830953,689197.263128648,0.0,1.0
2015-06-18,14.84,15.0,14.69,14.76,562801,14.2219743524582,14.3753110031585,14.0782212424266,14.145306027108,587257.903369542,0.0,1.0
2015-06-19,14.64,14.89,14.53,14.89,721127,14.0303035390827,14.269892055802,13.9248845917262,14.269892055802,752464.068264216,0.0,1.0
2015-06-22,14.72,14.79,14.61,14.72,382550,14.1069718644329,14.1740566491143,14.0015529170764,14.1069718644329,399173.972565825,0.0,1.0
2015-06-23,14.86,14.87,14.66,14.74,588313,14.2411414337957,14.2507249744645,14.0494706204203,14.1261389457704,613878.544823208,0.0,1.0
2015-06-24,14.91,15.035,14.75,14.85,1107152,14.2890591371396,14.4088533954992,14.1357224864392,14.2315578931269,1155264.04933786,0.0,1.0
2015-06-25,15.02,15.11,14.9,14.96,860644,14.3944780844961,14.480729950515,14.2794755964708,14.3369768404834,898043.87516649,0.0,1.0
2015-06-26,14.85,15.04,14.74,15.0,1485991,14.2315578931269,14.4136451658336,14.1261389457704,14.3753110031585,1550565.75785404,0.0,1.0
2015-06-29,14.54,14.8,14.495,14.74,867162,13.934468132395,14.1836401897831,13.8913421993855,14.1261389457704,904845.119325907,0.0,1.0
2015-06-30,14.57,14.695,14.5,14.67,712530,13.9632187544013,14.083013012761,13.8961339697199,14.059054161089,743493.479734224,0.0,1.0
2015-07-01,14.21,14.46,13.385,14.16,2719296,13.6182112903255,13.8577998070448,12.8275691851518,13.5702935869816,2837464.87231044,0.0,1.0
2015-07-02,14.02,14.21,13.93,14.21,729373,13.4361240176188,13.6182112903255,13.3498721515999,13.6182112903255,761068.403848527,0.0,1.0
2015-07-06,13.85,13.995,13.65,13.89,826855,13.2732038262497,13.4121651659469,13.0815330128743,13.3115379889248,862786.551002262,0.0,1.0
2015-07-07,13.75,13.92,13.37,13.82,767362,13.177368419562,13.3402886109311,12.8131938741486,13.2444532042434,800708.241892709,0.0,1.0
2015-07-08,13.54,13.62,13.39,13.58,648380,12.9761140655178,13.0527823908679,12.8323609554862,13.0144482281928,676555.79749635,0.0,1.0
2015-07-09,13.57,13.71,13.465,13.68,630398,13.0048646875241,13.1390342568869,12.904237510502,13.1102836348806,657792.377356033,0.0,1.0
2015-07-10,13.75,13.8,13.48,13.67,951319,13.177368419562,13.2252861229058,12.9186128215051,13.1007000942118,992659.219467644,0.0,1.0
2015-07-13,13.9,13.93,13.65,13.87,624233,13.3211215295936,13.3498721515999,13.0815330128743,13.2923709075872,651359.473053671,0.0,1.0
2015-07-14,13.9,13.92,13.79,13.9,387146,13.3211215295936,13.3402886109311,13.2157025822371,13.3211215295936,403969.694897316,0.0,1.0
2015-07-15,14.23,14.37,14.07,14.32,1243266,13.637378371663,13.7715479410259,13.4840417209627,13.723630237682,1297292.97654169,0.0,1.0
2015-07-16,14.17,14.34,13.97,14.29,902505,13.5798771276504,13.7427973190195,13.388206314275,13.6948796156757,941723.973625723,0.0,1.0
2015-07-17,13.95,14.24,13.78,14.19,542725,13.3690392329374,13.6469619123318,13.2061190415683,13.599044208988,566309.487023363,0.0,1.0
2015-07-20,13.74,14.09,13.69,14.01,534929,13.1677848788932,13.5032088023002,13.1198671755493,13.4265404769501,558174.706497619,0.0,1.0
2015-07-21,13.62,13.9,13.58,13.7,591707,13.0527823908679,13.3211215295936,13.0144482281928,13.1294507162181,617420.033420487,0.0,1.0
2015-07-22,13.5,13.57,13.28,13.49,853386,12.9377799028427,13.0048646875241,12.7269420081297,12.9281963621739,890470.473799656,0.0,1.0
2015-07-23,13.37,13.71,13.2701,13.57,1129378,12.8131938741486,13.1390342568869,12.7174543028676,13.0048646875241,1178455.8954083,0.0,1.0
2015-07-24,13.21,13.55,13.16,13.33,829055,12.6598572234483,12.9856976061865,12.6119395201044,12.7748597114735,865082.153510807,0.0,1.0
2015-07-27,13.2,13.31,12.95,13.01,374382,12.6502736827795,12.755692630136,12.4106851660602,12.4681864100728,390651.026525,0.0,1.0
2015-07-28,13.27,13.27,12.96,13.19,802790,12.7173584674609,12.7173584674609,12.420268706729,12.6406901421107,837675.78992581,0.0,1.0
2015-07-29,13.41,13.46,13.13,13.28,662714,12.8515280368237,12.8994457401676,12.5831888980981,12.7269420081297,691512.691295225,0.0,1.0
2015-07-30,14.73,15.07,13.16,13.9,2084077,14.1165554051017,14.4423957878399,12.6119395201044,13.3211215295936,2174641.99509362,0.0,1.0
2015-07-31,14.815,15.2,14.63,14.8,1331045,14.1980155007862,14.566981816534,14.0207199984139,14.1836401897831,1388886.47317705,0.0,1.0
2015-08-03,14.71,14.87,14.54,14.87,914928,14.0973883237641,14.2507249744645,13.934468132395,14.2507249744645,954686.823609216,0.0,1.0
2015-08-04,14.5,14.81,14.48,14.75,952490,13.8961339697199,14.1932237304518,13.8769668883824,14.1357224864392,993881.106075605,0.0,1.0
2015-08-05,14.67,14.8,14.615,14.62,870031,14.059054161089,14.1836401897831,14.0063446874108,14.0111364577452,907838.793688192,0.0,1.0
2015-08-06,14.72,14.77,14.5,14.74,880668,14.1069718644329,14.1548895677768,13.8961339697199,14.1261389457704,918938.031817017,0.0,1.0
2015-08-07,14.68,14.78,14.58,14.59,410068,14.0686377017578,14.1644731084455,13.9728022950701,13.9823858357389,427887.78612501,0.0,1.0
2015-08-10,14.75,14.89,14.7,14.81,1055562,14.1357224864392,14.269892055802,14.0878047830953,14.1932237304518,1101432.17051242,0.0,1.0
2015-08-11,14.7,14.78,14.55,14.59,803938,14.0878047830953,14.1644731084455,13.9440516730638,13.9823858357389,838873.677053,0.0,1.0
2015-08-12,14.68,14.78,14.49,14.63,674697,14.0686377017578,14.1644731084455,13.8865504290511,14.0207199984139,704016.420777008,0.0,1.0
2015-08-13,14.44,14.78,14.41,14.65,392783,13.8386327257073,14.1644731084455,13.809882103701,14.0398870797515,409851.654597627,0.0,1.0
2015-08-14,14.45,14.51,14.265,14.38,488226,13.848216266376,13.9057175103887,13.6709207640038,13.7811314816946,509442.195608216,0.0,1.0
2015-08-17,14.71,14.76,14.31,14.37,637242,14.0973883237641,14.145306027108,13.7140466970132,13.7715479410259,664933.788068989,0.0,1.0
2015-08-18,14.47,14.75,14.45,14.72,530283,13.8673833477136,14.1357224864392,13.848216266376,14.1069718644329,553326.811381841,0.0,1.0
2015-08-19,14.33,14.56,14.28,14.4,529005,13.7332137783508,13.9536352137325,13.6852960750069,13.8002985630322,551993.275015511,0.0,1.0
2015-08-20,13.82,14.38,13.8,14.21,433277,13.2444532042434,13.7811314816946,13.2252861229058,13.6182112903255,452105.349134499,0.0,1.0
2015-08-21,13.72,14.06,13.57,13.59,462730,13.1486177975557,13.4744581802939,13.0048646875241,13.0240317688616,482838.24944552,0.0,1.0
2015-08-24,13.26,13.78,13.01,13.04,1105798,12.7077749267921,13.2061190415683,12.4681864100728,12.4969370320791,1153851.21033942,0.0,1.0
2015-08-25,13.08,13.63,13.06,13.63,650032,12.5352711947542,13.0623659315367,12.5161041134167,13.0623659315367,678279.586289136,0.0,1.0
2015-08-26,13.47,13.5384,13.135,13.35,693412,12.9090292808364,12.9745806990108,12.5879806684325,12.7940267928111,723544.693934944,0.0,1.0
2015-08-27,13.68,13.84,13.46,13.62,735031,13.1102836348806,13.2636202855809,12.8994457401676,13.0527823908679,766972.276118233,0.0,1.0
2015-08-28,13.7,13.75,13.53,13.53,699197,13.1294507162181,13.177368419562,12.966530524849,12.966530524849,729581.085076741,0.0,1.0
2015-08-31,13.73,13.78,13.61,13.7,736230,13.1582013382244,13.2061190415683,13.0431988501992,13.1294507162181,768223.379485395,0.0,1.0
2015-09-01,13.32,13.68,13.28,13.5,829473,12.7652761708048,13.1102836348806,12.7269420081297,12.9377799028427,865518.317987431,0.0,1.0
2015-09-02,13.45,13.5,13.26,13.5,387030,12.8898621994988,12.9377799028427,12.7077749267921,12.9377799028427,403848.654037776,0.0,1.0
2015-09-03,13.56,13.8,13.5,13.5,478038,12.9952811468553,13.2252861229058,12.9377799028427,12.9377799028427,498811.469082269,0.0,1.0
2015-09-04,13.34,13.54,13.29,13.37,296203,12.7844432521423,12.9761140655178,12.7365255487984,12.8131938741486,309074.704472396,0.0,1.0
2015-09-08,13.75,13.81,13.39,13.51,679971,13.177368419562,13.2348696635746,12.8323609554862,12.9473634435114,709519.606063406,0.0,1.0
2015-09-09,13.65,13.915,13.59,13.78,511117,13.0815330128743,13.3354968405967,13.0240317688616,13.2061190415683,533327.939709648,0.0,1.0
2015-09-10,13.54,13.8,13.515,13.63,393965,12.9761140655178,13.2252861229058,12.9521552138458,13.0623659315367,411085.019218127,0.0,1.0
2015-09-11,13.43,13.51,13.25,13.47,463642,12.8706951181613,12.9473634435114,12.6981913861234,12.9090292808364,483789.881030881,0.0,1.0
2015-09-14,13.47,13.515,13.3,13.45,453370,12.9090292808364,12.9521552138458,12.7461090894672,12.8898621994988,473071.504227336,0.0,1.0
2015-09-15,13.73,13.74,13.52,13.52,327252,13.1582013382244,13.1677848788932,12.9569469841802,12.9569469841802,341472.960057801,0.0,1.0
2015-09-16,13.75,13.79,13.64,13.74,301765,13.177368419562,13.2157025822371,13.0719494722055,13.1677848788932,314878.404996277,0.0,1.0
2015-09-17,13.77,13.93,13.65,13.7,366959,13.1965355008995,13.3498721515999,13.0815330128743,13.1294507162181,382905.454970024,0.0,1.0
2015-09-18,13.54,13.72,13.46,13.54,746446,12.9761140655178,13.1486177975557,12.8994457401676,12.9761140655178,778883.322770537,0.0,1.0
2015-09-21,13.59,13.705,13.5,13.62,335346,13.0240317688616,13.1342424865525,12.9377799028427,13.0527823908679,349918.690377883,0.0,1.0
2015-09-22,13.29,13.44,13.25,13.42,359281,12.7365255487984,12.88027865883,12.6981913861234,12.8611115774925,374893.802215195,0.0,1.0
2015-09-23,13.115,13.3,13.04,13.25,480065,12.5688135870949,12.7461090894672,12.4969370320791,12.6981913861234,500926.553757191,0.0,1.0
2015-09-24,13.05,13.07,12.625,12.95,969790,12.5065205727479,12.5256876540855,12.0992200943251,12.4106851660602,1011932.88943827,0.0,1.0
2015-09-25,12.93,13.24,12.87,13.24,482258,12.3915180847226,12.6886078454546,12.33401684071,12.6886078454546,503214.852075939,0.0,1.0
2015-09-28,12.88,12.975,12.84,12.87,425212,12.3436003813788,12.4346440177321,12.3052662187037,12.33401684071,443689.879029302,0.0,1.0
2015-09-29,12.96,13.02,12.83,12.87,562441,12.420268706729,12.4777699507416,12.2956826780349,12.33401684071,586882.259322688,0.0,1.0
2015-09-30,13.19,13.3,13.06,13.08,608215,12.6406901421107,12.7461090894672,12.5161041134167,12.5352711947542,634645.399880078,0.0,1.0
2015-10-01,12.98,13.258,12.665,13.21,563933,12.4394357880665,12.7058582186584,12.1375542570002,12.6598572234483,588439.09520576,0.0,1.0
2015-10-02,13.3,13.31,12.7001,12.86,374976,12.7461090894672,12.755692630136,12.1711924847476,12.3244333000412,391270.839202308,0.0,1.0
2015-10-05,13.73,13.74,13.34,13.38,553905,13.1582013382244,13.1677848788932,12.7844432521423,12.8227774148174,577975.321589528,0.0,1.0
2015-10-06,13.77,13.8,13.55,13.73,966824,13.1965355008995,13.2252861229058,12.9856976061865,13.1582013382244,1008837.99987448,0.0,1.0
2015-10-07,13.88,13.9837,13.65,13.78,829772,13.301954448256,13.4013357649912,13.0815330128743,13.2061190415683,865830.311237459,0.0,1.0
2015-10-08,13.84,13.9,13.72,13.8,652589,13.2636202855809,13.3211215295936,13.1486177975557,13.2252861229058,680947.702477479,0.0,1.0
2015-10-09,13.92,13.96,13.7,13.78,515004,13.3402886109311,13.3786227736062,13.1294507162181,13.2061190415683,537383.85195998,0.0,1.0
2015-10-12,13.82,13.95,13.555,13.95,228308,13.2444532042434,13.3690392329374,12.9904893765209,13.3690392329374,238229.280691565,0.0,1.0
2015-10-13,13.68,13.92,13.59,13.75,365186,13.1102836348806,13.3402886109311,13.0240317688616,13.177368419562,381055.408039271,0.0,1.0
2015-10-14,13.81,13.99,13.64,13.67,288265,13.2348696635746,13.4073733956125,13.0719494722055,13.1007000942118,300791.753239283,0.0,1.0
2015-10-15,13.99,14.0,13.74,13.85,304658,13.4073733956125,13.4169569362813,13.1677848788932,13.2732038262497,317897.122295018,0.0,1.0
2015-10-16,13.95,14.0,13.1104,14.0,319794,13.3690392329374,13.4169569362813,12.5644051583873,13.4169569362813,333690.867553825,0.0,1.0
2015-10-19,13.96,14.0075,13.78,13.88,494978,13.3786227736062,13.4241445917829,13.2061190415683,13.301954448256,516487.608398083,0.0,1.0
2015-10-20,14.02,14.02,13.8,13.95,663591,13.4361240176188,13.4361240176188,13.2252861229058,13.3690392329374,692427.801931588,0.0,1.0
2015-10-21,13.89,14.32,13.88,14.0,1248661,13.3115379889248,13.723630237682,13.301954448256,13.4169569362813,1302922.41996606,0.0,1.0
2015-10-22,12.95,14.07,12.5801,14.06,1511837,12.4106851660602,13.4840417209627,12.0561899967223,13.4744581802939,1577534.91350673,0.0,1.0
2015-10-23,12.82,13.02,12.58,12.91,1111582,12.2860991373661,12.4777699507416,12.0560941613156,12.3723510033851,1159886.55802553,0.0,1.0
2015-10-26,12.61,13.615,12.56,12.75,1119762,12.0848447833219,13.0479906205336,12.0369270799781,12.2190143526847,1168422.02553458,0.0,1.0
2015-10-27,12.37,12.66,12.36,12.51,795739,11.8548398072714,12.1327624866658,11.8452562666026,11.9890093766342,830318.383885915,0.0,1.0
2015-10-28,12.88,12.94,12.39,12.43,675676,12.3436003813788,12.4011016253914,11.8740068886089,11.912341051284,705037.963893311,0.0,1.0
2015-10-29,12.73,12.83,12.61,12.79,283834,12.1998472713472,12.2956826780349,12.0848447833219,12.2573485153598,296168.201095931,0.0,1.0
2015-10-30,12.83,12.86,12.65,12.77,448534,12.2956826780349,12.3244333000412,12.123178945997,12.2381814340223,468025.352531277,0.0,1.0
2015-11-02,12.9,12.98,12.71,12.82,846091,12.3627674627163,12.4394357880665,12.1806801900097,12.2860991373661,882858.464572454,0.0,1.0
2015-11-03,13.03,13.08,12.77,12.82,639978,12.4873534914104,12.5352711947542,12.2381814340223,12.2860991373661,667788.682825071,0.0,1.0
2015-11-04,13.03,13.1299,12.91,13.04,575156,12.4873534914104,12.5830930626914,12.3723510033851,12.4969370320791,600149.798366407,0.0,1.0
2015-11-05,13.0,13.11,12.85,12.99,277841,12.4586028694041,12.5640218167605,12.3148497593725,12.4490193287353,289914.771171509,0.0,1.0
2015-11-06,13.08,13.13,12.865,12.94,457157,12.5352711947542,12.5831888980981,12.3292250703756,12.4011016253914,477023.070909097,0.0,1.0
2015-11-09,13.17,13.33,13.01,13.08,586670,12.6215230607732,12.7748597114735,12.4681864100728,12.5352711947542,612164.147131596,0.0,1.0
2015-11-10,13.07,13.24,12.99,13.1,315251,12.5256876540855,12.6886078454546,12.4490193287353,12.5544382760918,328950.448373673,0.0,1.0
2015-11-11,13.06,13.2,13.02,13.11,434995,12.5161041134167,12.6502736827795,12.4777699507416,12.5640218167605,453898.006002538,0.0,1.0
2015-11-12,12.61,13.04,12.6,12.94,332736,12.0848447833219,12.4969370320791,12.0752612426532,12.4011016253914,347195.271038198,0.0,1.0
2015-11-13,12.61,12.9,12.5,12.5,471145,12.0848447833219,12.3627674627163,11.9794258359654,11.9794258359654,491618.929040716,0.0,1.0
2015-11-16,12.81,12.83,12.56,12.6,294157,12.2765155966974,12.2956826780349,12.0369270799781,12.0752612426532,306939.794139446,0.0,1.0
2015-11-17,12.74,12.95,12.7,12.84,343689,12.209430812016,12.4106851660602,12.1710966493409,12.3052662187037,358624.241163705,0.0,1.0
2015-11-18,13.05,13.07,12.69,12.82,331157,12.5065205727479,12.5256876540855,12.1615131086721,12.2860991373661,345547.654510472,0.0,1.0
2015-11-19,13.11,13.13,12.89,13.03,302191,12.5640218167605,12.5831888980981,12.3531839220476,12.4873534914104,315322.917118389,0.0,1.0
2015-11-20,13.19,13.31,13.1,13.2,399305,12.6406901421107,12.755692630136,12.5544382760918,12.6502736827795,416657.072579786,0.0,1.0
2015-11-23,13.1,13.3197,12.76,13.14,431766,12.5544382760918,12.7649886645847,12.2285978933535,12.5927724387669,450528.687593401,0.0,1.0
2015-11-24,13.27,13.3,13.03,13.09,442301,12.7173584674609,12.7461090894672,12.4873534914104,12.544854735423,461521.493242287,0.0,1.0
2015-11-25,13.54,13.64,13.22,13.26,359360,12.9761140655178,13.0719494722055,12.669440764117,12.7077749267921,374976.235214362,0.0,1.0
2015-11-27,13.58,13.66,13.49,13.54,152137,13.0144482281928,13.091116553543,12.9281963621739,12.9761140655178,158748.217655854,0.0,1.0
2015-11-30,13.62,13.69,13.504,13.56,406856,13.0527823908679,13.1198671755493,12.9416133191102,12.9952811468553,424536.206462532,0.0,1.0
2015-12-01,13.7,13.775,13.56,13.65,890894,13.1294507162181,13.2013272712339,12.9952811468553,13.0815330128743,929608.409659021,0.0,1.0
2015-12-02,13.73,13.79,13.61,13.73,364530,13.1582013382244,13.2157025822371,13.0431988501992,13.1582013382244,380370.901109451,0.0,1.0
2015-12-03,13.29,13.85,13.275,13.75,471069,12.7365255487984,13.2732038262497,12.7221502377953,13.177368419562,491539.626408603,0.0,1.0
2015-12-04,13.68,13.77,13.26,13.3,381129,13.1102836348806,13.1965355008995,12.7077749267921,12.7461090894672,397691.22203644,0.0,1.0
2015-12-07,13.42,13.66,13.3835,13.64,350947,12.8611115774925,13.091116553543,12.8261316540515,13.0719494722055,366197.642530541,0.0,1.0
2015-12-08,13.34,13.49,13.1,13.27,254523,12.7844432521423,12.9281963621739,12.5544382760918,12.7173584674609,265583.47149228,0.0,1.0
2015-12-09,13.49,13.535,13.26,13.33,458150,12.9281963621739,12.9713222951834,12.7077749267921,12.7748597114735,478059.222405,0.0,1.0
2015-12-10,13.58,13.65,13.465,13.49,310794,13.0144482281928,13.0815330128743,12.904237510502,12.9281963621739,324299.766382495,0.0,1.0
2015-12-11,13.19,13.49,13.19,13.25,361813,12.6406901421107,12.9281963621739,12.6406901421107,12.6981913861234,377535.832011395,0.0,1.0
2015-12-14,13.04,13.31,12.98,13.2,390385,12.4969370320791,12.755692630136,12.4394357880665,12.6502736827795,407349.447863312,0.0,1.0
2015-12-15,13.47,13.47,13.06,13.14,382941,12.9090292808364,12.9090292808364,12.5161041134167,12.5927724387669,399581.963738933,0.0,1.0
2015-12-16,13.74,13.76,13.5,13.58,415035,13.1677848788932,13.1869519602307,12.9377799028427,13.0144482281928,433070.630515899,0.0,1.0
2015-12-17,13.6,13.83,13.54,13.8,321938,13.0336153095304,13.2540367449122,12.9761140655178,13.2252861229058,335928.036543972,0.0,1.0
2015-12-18,13.21,13.55,13.05,13.53,854491,12.6598572234483,12.9856976061865,12.5065205727479,12.966530524849,891623.492332358,0.0,1.0
2015-12-21,13.58,13.595,13.0946,13.3,366806,13.0144482281928,13.028823539196,12.5492631641306,12.7461090894672,382745.806250112,0.0,1.0
2015-12-22,13.76,13.77,13.44,13.61,310597,13.1869519602307,13.1965355008995,12.88027865883,13.0431988501992,324094.205612411,0.0,1.0
2015-12-23,13.77,13.84,13.1569,13.78,367620,13.1965355008995,13.2636202855809,12.6089686224971,13.2061190415683,383595.179178274,0.0,1.0
2015-12-24,13.72,13.84,13.66,13.79,153616,13.1486177975557,13.2636202855809,13.091116553543,13.2157025822371,160291.488615009,0.0,1.0
2015-12-28,13.69,13.75,13.47,13.69,162661,13.1198671755493,13.177368419562,12.9090292808364,13.1198671755493,169729.545292197,0.0,1.0
2015-12-29,13.76,13.81,13.65,13.8,232348,13.1869519602307,13.2348696635746,13.0815330128743,13.2252861229058,242444.841661808,0.0,1.0
2015-12-30,13.54,13.8,13.53,13.8,193978,12.9761140655178,13.2252861229058,12.966530524849,13.2252861229058,202407.447001368,0.0,1.0
2015-12-31,13.27,13.63,13.23,13.51,356850,12.7173584674609,13.0623659315367,12.6790243047858,12.9473634435114,372357.161443248,0.0,1.0
2016-01-04,12.78,13.8,12.74,13.01,570727,12.2477649746911,13.2252861229058,12.209430812016,12.4681864100728,595528.333134426,0.0,1.0
2016-01-05,12.76,13.8,12.62,12.81,319714,12.2285978933535,13.2252861229058,12.0944283239907,12.2765155966974,333607.391098968,0.0,1.0
2016-01-06,12.4,12.61,12.36,12.53,332358,11.8835904292777,12.0848447833219,11.8452562666026,12.0081764579718,346800.844789002,0.0,1.0
2016-01-07,11.8,12.29,11.78,12.14,695844,11.3085779891514,11.7781714819212,11.2894109078138,11.6344183718896,726082.378162575,0.0,1.0
2016-01-08,11.46,11.97,11.415,11.8,1061293,10.9827376064131,11.4714981805205,10.9396116734036,11.3085779891514,1107412.21504719,0.0,1.0
2016-01-11,11.6,11.67,11.41,11.53,913114,11.1169071757759,11.1839919604573,10.9348199030692,11.0498223910945,952793.99499535,0.0,1.0
2016-01-12,11.42,11.76,11.29,11.7,742742,10.944403443738,11.2702438264763,10.819817415044,11.2127425824636,775018.362910695,0.0,1.0
2016-01-13,10.98,11.6,10.94,11.43,649557,10.522727654312,11.1169071757759,10.4843934916369,10.9539869844068,677783.944838428,0.0,1.0
2016-01-14,11.26,11.44,10.87,11.09,764688,10.7910667930377,10.9635705250756,10.4173087069555,10.6281466016685,797918.041389137,0.0,1.0
2016-01-15,10.89,11.17,10.74,10.92,691326,10.4364757882931,10.7048149270187,10.2927226782615,10.4652264102994,721368.045374568,0.0,1.0
2016-01-19,10.62,11.06,10.52,11.06,768010,10.1777201902362,10.5993959796622,10.0818847835485,10.5993959796622,801384.401177049,0.0,1.0
2016-01-20,10.75,10.91,10.37,10.5,913143,10.3023062189303,10.4556428696306,9.93813167351692,10.062717702211,952824.255210232,0.0,1.0
2016-01-21,10.6,10.93,10.465,10.81,686763,10.1585531088987,10.4748099509682,10.0291753098703,10.3598074629429,716606.757080704,0.0,1.0
2016-01-22,11.18,11.225,10.6,10.77,679103,10.7143984676875,10.757524400697,10.1585531088987,10.3214733002678,708613.886528216,0.0,1.0
2016-01-25,11.13,11.69,11.095,11.64,876918,10.6664807643436,11.2031590417949,10.6329383720029,11.155241338451,915025.072995631,0.0,1.0
2016-01-26,11.36,11.43,10.9,11.18,469955,10.8869021997254,10.9539869844068,10.4460593289619,10.7143984676875,490377.216774728,0.0,1.0
2016-01-27,11.21,11.52,11.205,11.52,560993,10.7431490896938,11.0402388504257,10.7383573193594,11.0402388504257,585371.335489792,0.0,1.0
2016-01-28,11.11,11.37,11.08,11.37,299924,10.6473136830061,10.8964857403942,10.6185630609998,10.8964857403942,312957.403078897,0.0,1.0
2016-01-29,11.66,11.68,11.14,11.14,674209,11.1744084197886,11.1935755011261,10.6760643050124,10.6760643050124,703507.214402382,0.0,1.0
2016-02-01,11.4,11.62,11.19,11.55,942993,10.9252363624005,11.1360742571135,10.7239820083563,11.0689894724321,983971.407428477,0.0,1.0
2016-02-02,11.11,11.25,11.03,11.25,428603,10.6473136830061,10.7814832523689,10.5706453576559,10.7814832523689,447228.237259521,0.0,1.0
2016-02-03,11.43,11.51,10.89,11.32,664468,10.9539869844068,11.030655309757,10.4364757882931,10.8485680370503,693342.912567948,0.0,1.0
2016-02-04,11.5,11.7,11.085,11.42,580132,11.0210717690882,11.2127425824636,10.6233548313341,10.944403443738,605342.033858468,0.0,1.0
2016-02-05,11.07,11.42,11.05,11.42,514304,10.608979520331,10.944403443738,10.5898124389934,10.944403443738,536653.432979986,0.0,1.0
2016-02-08,11.24,11.43,10.86,10.86,834631,10.7718997117001,10.9539869844068,10.4077251662868,10.4077251662868,870900.462414293,0.0,1.0
2016-02-09,11.7,12.57,11.43,12.01,1192856,11.2127425824636,12.0465106206468,10.9539869844068,11.5098323431956,1244692.37542539,0.0,1.0
2016-02-10,11.52,11.965,11.4,11.63,679911,11.0402388504257,11.4667064101861,10.9252363624005,11.1456577977822,709456.998722268,0.0,1.0
2016-02-11,11.53,11.66,11.12,11.28,1067617,11.0498223910945,11.1744084197886,10.6568972236748,10.8102338743752,1114011.02880358,0.0,1.0
2016-02-12,11.65,11.94,11.435,11.7,571609,11.1648248791198,11.4427475585142,10.9587787547412,11.2127425824636,596448.661049218,0.0,1.0
2016-02-16,12.0,12.07,11.71,11.85,454356,11.5002488025268,11.5673335872082,11.2223261231324,11.3564956924952,474100.351533442,0.0,1.0
2016-02-17,12.01,12.16,11.68,12.08,661574,11.5098323431956,11.6535854532272,11.1935755011261,11.576917127877,690323.151813522,0.0,1.0
2016-02-18,12.12,12.27,11.96,12.01,678953,11.6152512905521,11.7590044005837,11.4619146398517,11.5098323431956,708457.36817536,0.0,1.0
2016-02-19,12.11,12.3,11.5,12.09,451608,11.6056677498833,11.78775502259,11.0210717690882,11.5865006685458,471232.935309129,0.0,1.0
2016-02-22,12.12,12.44,12.1,12.21,419210,11.6152512905521,11.9219245919528,11.5960842092145,11.701503156571,437427.05800371,0.0,1.0
2016-02-23,12.08,12.2425,12.04,12.11,483177,11.576917127877,11.7326496637445,11.5385829652019,11.6056677498833,504173.787851098,0.0,1.0
2016-02-24,12.2,12.24,11.86,11.9,485372,11.6919196159023,11.7302537785774,11.366079233164,11.4044133958391,506464.173081215,0.0,1.0
2016-02-25,12.26,12.27,12.19,12.21,358521,11.7494208599149,11.7590044005837,11.6823360752335,11.701503156571,374100.775894058,0.0,1.0
2016-02-26,12.36,12.49,12.1838,12.33,345326,11.8452562666026,11.9698422952967,11.6763942800189,11.8165056445963,360332.378121203,0.0,1.0
2016-02-29,12.36,12.67,12.2201,12.42,612285,11.8452562666026,12.1423460273346,11.7111825326465,11.9027575106153,638892.26452089,0.0,1.0
2016-03-01,12.55,12.63,12.38,12.45,408862,12.0273435393093,12.1040118646595,11.8644233479402,11.9315081326216,426629.378568052,0.0,1.0
2016-03-02,12.63,12.77,12.3653,12.52,424429,12.1040118646595,12.2381814340223,11.8503355431571,11.998592917303,442872.853227396,0.0,1.0
2016-03-03,12.77,12.94,12.4508,12.55,715729,12.2381814340223,12.4011016253914,11.9322748158751,12.0273435393093,746831.494472788,0.0,1.0
2016-03-04,12.98,12.99,12.71,12.83,400872,12.4394357880665,12.4490193287353,12.1806801900097,12.2956826780349,418292.167639282,0.0,1.0
2016-03-07,12.95,13.11,12.88,12.95,387132,12.4106851660602,12.5640218167605,12.3436003813788,12.4106851660602,403955.086517717,0.0,1.0
2016-03-08,12.62,12.92,12.59,12.9,360290,12.0944283239907,12.3819345440539,12.0656777019844,12.3627674627163,375946.649002068,0.0,1.0
2016-03-09,12.81,12.87,12.71,12.71,347315,12.2765155966974,12.33401684071,12.1806801900097,12.1806801900097,362407.811480066,0.0,1.0
2016-03-10,12.72,12.98,12.63,12.83,283984,12.1902637306784,12.4394357880665,12.1040118646595,12.2956826780349,296324.719448787,0.0,1.0
2016-03-11,12.92,12.9501,12.79,12.81,384298,12.3819345440539,12.4107810014669,12.2573485153598,12.2765155966974,400997.933104433,0.0,1.0
2016-03-14,12.8,12.979,11.7387,12.85,302752,12.2669320560286,12.4384774339996,11.2498308848518,12.3148497593725,315908.295758067,0.0,1.0
2016-03-15,12.64,12.765,12.56,12.7,254363,12.1135954053282,12.2333896636879,12.0369270799781,12.1710966493409,265416.518582568,0.0,1.0
2016-03-16,12.73,12.79,12.6,12.64,279629,12.1998472713472,12.2573485153598,12.0752612426532,12.1135954053282,291780.469937548,0.0,1.0
2016-03-17,13.06,13.11,12.65,12.65,283911,12.5161041134167,12.5640218167605,12.123178945997,12.123178945997,296248.54718373,0.0,1.0
2016-03-18,13.08,13.3,13.08,13.14,675569,12.5352711947542,12.7461090894672,12.5352711947542,12.5927724387669,704926.314134943,0.0,1.0
2016-03-21,13.25,13.39,13.015,13.08,634839,12.6981913861234,12.8323609554862,12.4729781804072,12.5352711947542,662426.364056241,0.0,1.0
2016-03-22,13.3,13.36,13.11,13.16,435633,12.7461090894672,12.8036103334799,12.5640218167605,12.6119395201044,454563.730730018,0.0,1.0
2016-03-23,13.1,13.38,13.08,13.27,567470,12.5544382760918,12.8227774148174,12.5352711947542,12.7173584674609,592129.797966091,0.0,1.0
2016-03-24,12.99,13.04,12.82,13.02,242174,12.4490193287353,12.4969370320791,12.2860991373661,12.4777699507416,252697.837229528,0.0,1.0
2016-03-28,12.84,13.04,12.79,13.04,178107,12.3052662187037,12.4969370320791,12.2573485153598,12.4969370320791,185846.76181357,0.0,1.0
2016-03-29,13.49,13.535,12.775,12.78,413013,12.9281963621739,12.9713222951834,12.2429732043567,12.2477649746911,430960.763119407,0.0,1.0
2016-03-30,13.57,13.65,13.42,13.52,365585,13.0048646875241,13.0815330128743,12.8611115774925,12.9569469841802,381471.746857866,0.0,1.0
2016-03-31,13.62,13.69,13.47,13.54,266953,13.0527823908679,13.1198671755493,12.9090292808364,12.9761140655178,278553.625665573,0.0,1.0
2016-04-01,13.46,13.7,13.37,13.5,405807,12.8994457401676,13.1294507162181,12.8131938741486,12.9377799028427,423441.621448227,0.0,1.0
2016-04-04,13.26,13.41,13.26,13.39,301378,12.7077749267921,12.8515280368237,12.7077749267921,12.8323609554862,314474.587645912,0.0,1.0
2016-04-05,13.17,13.33,13.13,13.21,368062,12.6215230607732,12.7748597114735,12.5831888980981,12.6598572234483,384056.386591354,0.0,1.0
2016-04-06,13.29,13.32,13.01,13.2,234692,12.7365255487984,12.7652761708048,12.4681864100728,12.6502736827795,244890.701789097,0.0,1.0
2016-04-07,13.07,13.22,12.9294,13.22,476981,12.5256876540855,12.669440764117,12.3909430722825,12.669440764117,497708.536422478,0.0,1.0
2016-04-08,13.05,13.23,12.99,13.18,285327,12.5065205727479,12.6790243047858,12.4490193287353,12.631106601442,297726.080434686,0.0,1.0
2016-04-11,13.24,13.3,13.05,13.1,309684,12.6886078454546,12.7461090894672,12.5065205727479,12.5544382760918,323141.530571363,0.0,1.0
2016-04-12,13.19,13.39,13.1,13.23,373829,12.6406901421107,12.8323609554862,12.5544382760918,12.6790243047858,390073.995530807,0.0,1.0
2016-04-13,13.52,13.605,13.037,13.23,424654,12.9569469841802,13.0384070798648,12.4940619698785,12.6790243047858,443107.63075668,0.0,1.0
2016-04-14,13.56,13.585,13.27,13.43,414878,12.9952811468553,13.0192399985272,12.7173584674609,12.8706951181613,432906.807973244,0.0,1.0
2016-04-15,13.55,13.63,13.474,13.48,254882,12.9856976061865,13.0623659315367,12.9128626971039,12.9186128215051,265958.072083447,0.0,1.0
2016-04-18,13.68,13.69,13.0,13.47,265995,13.1102836348806,13.1198671755493,12.4586028694041,12.9090292808364,277553.995118668,0.0,1.0
2016-04-19,13.65,13.75,13.3897,13.66,318623,13.0815330128743,13.177368419562,12.8320734492661,13.091116553543,332468.980945864,0.0,1.0
2016-04-20,13.515,13.65,13.439,13.57,183670,12.9521552138458,13.0815330128743,12.8793203047632,13.0048646875241,191651.505793139,0.0,1.0
2016-04-21,13.52,13.6,13.45,13.53,341321,12.9569469841802,13.0336153095304,12.8898621994988,12.966530524849,356153.338099961,0.0,1.0
2016-04-22,13.68,13.75,13.4,13.52,331054,13.1102836348806,13.177368419562,12.8419444961549,12.9569469841802,345440.178574843,0.0,1.0
2016-04-25,13.7,13.75,13.59,13.64,380744,13.1294507162181,13.177368419562,13.0240317688616,13.0719494722055,397289.491597445,0.0,1.0
2016-04-26,13.77,14.11,13.66,13.75,1391391,13.1965355008995,13.5223758836378,13.091116553543,13.177368419562,1451854.8499865,0.0,1.0
2016-04-27,13.9,13.99,13.59,13.78,567596,13.3211215295936,13.4073733956125,13.0240317688616,13.2061190415683,592261.273382489,0.0,1.0
2016-04-28,13.51,13.855,13.5,13.75,412525,12.9473634435114,13.2779955965841,12.9377799028427,13.177368419562,430451.556744785,0.0,1.0
2016-04-29,13.29,13.5,13.16,13.5,419880,12.7365255487984,12.9377799028427,12.6119395201044,12.9377799028427,438126.173313133,0.0,1.0
2016-05-02,13.61,13.62,13.17,13.38,498146,13.0431988501992,13.0527823908679,12.6215230607732,12.8227774148174,519793.27601039,0.0,1.0
2016-05-03,13.58,13.66,13.39,13.53,488999,13.0144482281928,13.091116553543,12.8323609554862,12.966530524849,510248.786853265,0.0,1.0
2016-05-04,13.48,13.61,13.3836,13.47,424019,12.9186128215051,13.0431988501992,12.8262274894582,12.9090292808364,442445.036396259,0.0,1.0
2016-05-05,13.1,13.59,13.08,13.59,385012,12.5544382760918,13.0240317688616,12.5352711947542,13.0240317688616,401742.960464026,0.0,1.0
2016-05-06,13.17,13.19,13.0,13.03,291841,12.6215230607732,12.6406901421107,12.4586028694041,12.4873534914104,304523.150771357,0.0,1.0
2016-05-09,13.22,13.31,13.14,13.14,251081,12.669440764117,12.755692630136,12.5927724387669,12.5927724387669,261991.897022089,0.0,1.0
2016-05-10,13.32,13.45,13.188,13.25,194481,12.7652761708048,12.8898621994988,12.638773433977,12.6981913861234,202932.305211277,0.0,1.0
2016-05-11,13.15,13.39,13.15,13.26,343041,12.6023559794356,12.8323609554862,12.6023559794356,12.7077749267921,357948.081879371,0.0,1.0
2016-05-12,12.91,13.306,12.85,13.21,407162,12.3723510033851,12.7518592138685,12.3148497593725,12.6598572234483,424855.503902356,0.0,1.0
2016-05-13,12.96,13.06,12.85,12.85,377655,12.420268706729,12.5161041134167,12.3148497593725,12.3148497593725,394066.256984306,0.0,1.0
2016-05-16,13.15,13.23,13.0,13.05,393457,12.6023559794356,12.6790243047858,12.4586028694041,12.5065205727479,410554.943729793,0.0,1.0
2016-05-17,12.84,13.19,12.79,13.15,507917,12.3052662187037,12.6406901421107,12.2573485153598,12.6023559794356,529988.881515399,0.0,1.0
2016-05-18,13.22,13.32,12.81,12.81,318531,12.669440764117,12.7652761708048,12.2765155966974,12.2765155966974,332372.983022782,0.0,1.0
2016-05-19,13.11,13.33,12.98,13.09,400228,12.5640218167605,12.7748597114735,12.4394357880665,12.544854735423,417620.182177691,0.0,1.0
2016-05-20,13.5,13.58,13.21,13.21,310646,12.9377799028427,13.0144482281928,12.6598572234483,12.6598572234483,324145.334941009,0.0,1.0
2016-05-23,13.53,13.67,13.4993,13.55,223919,12.966530524849,13.1007000942118,12.9371090549959,12.9856976061865,233649.553687013,0.0,1.0
2016-05-24,13.85,13.915,13.6189,13.64,945307,13.2732038262497,13.3354968405967,13.0517282013944,13.0719494722055,986385.963885197,0.0,1.0
2016-05-25,13.99,14.01,13.84,13.94,404148,13.4073733956125,13.4265404769501,13.2636202855809,13.3594556922687,421710.528465647,0.0,1.0
2016-05-26,13.98,14.02,13.95,13.99,287325,13.3977898549437,13.4361240176188,13.3690392329374,13.4073733956125,299810.904894722,0.0,1.0
2016-05-27,14.26,14.28,13.48,14.01,509556,13.6661289936694,13.6852960750069,12.9186128215051,13.4265404769501,531699.105384266,0.0,1.0
2016-05-31,14.26,14.34,14.17,14.28,831051,13.6661289936694,13.7427973190195,13.5798771276504,13.6852960750069,867164.891059471,0.0,1.0
2016-06-01,14.39,14.41,13.738,14.17,801301,13.7907150223634,13.809882103701,13.1658681707594,13.5798771276504,836122.084409798,0.0,1.0
2016-06-02,14.49,14.49,14.28,14.3,445837,13.8865504290511,13.8865504290511,13.6852960750069,13.7044631563445,465211.152546935,0.0,1.0
2016-06-03,14.4,14.405,14.22,14.4,322148,13.8002985630322,13.8050903333666,13.6277948309943,13.8002985630322,336147.162237969,0.0,1.0
2016-06-06,14.44,14.51,14.26,14.39,447658,13.8386327257073,13.9057175103887,13.6661289936694,13.7907150223634,467111.285350599,0.0,1.0
2016-06-07,14.59,14.6,14.39,14.45,474361,13.9823858357389,13.9919693764076,13.7907150223634,13.848216266376,494974.682525936,0.0,1.0
2016-06-08,14.74,14.77,14.51,14.56,438789,14.1261389457704,14.1548895677768,13.9057175103887,13.9536352137325,457856.876874098,0.0,1.0
2016-06-09,14.69,14.74,14.537,14.6,408849,14.0782212424266,14.1261389457704,13.9315930701944,13.9919693764076,426615.813644137,0.0,1.0
2016-06-10,14.34,14.5,14.31,14.5,353841,13.7427973190195,13.8961339697199,13.7140466970132,13.8961339697199,369217.403284968,0.0,1.0
2016-06-13,14.18,14.36,14.155,14.27,415357,13.5894606683192,13.7619644003571,13.5655018166473,13.6757125343381,433406.623246695,0.0,1.0
2016-06-14,14.17,14.25,14.022,14.16,378712,13.5798771276504,13.6565454530006,13.4380407257526,13.5702935869816,395169.189644096,0.0,1.0
2016-06-15,14.21,14.38,14.12,14.2,433709,13.6182112903255,13.7811314816946,13.5319594243066,13.6086277496567,452556.121990724,0.0,1.0
2016-06-16,14.26,14.275,13.99,14.13,253238,13.6661289936694,13.6805043046725,13.4073733956125,13.5415429649753,264242.63093615,0.0,1.0
2016-06-17,14.27,14.28,13.91,14.25,777813,13.6757125343381,13.6852960750069,13.3307050702623,13.6565454530006,811613.397263999,0.0,1.0
2016-06-20,14.38,14.52,14.31,14.4,465420,13.7811314816946,13.9153010510574,13.7140466970132,13.8002985630322,485645.145240065,0.0,1.0
2016-06-21,14.35,14.45,14.2301,14.37,516783,13.7523808596883,13.848216266376,13.6374742070697,13.7715479410259,539240.159624846,0.0,1.0
2016-06-22,14.33,14.51,14.3097,14.35,260288,13.7332137783508,13.9057175103887,13.7137591907932,13.7523808596883,271598.993520359,0.0,1.0
2016-06-23,14.74,14.76,14.355,14.51,336301,14.1261389457704,14.145306027108,13.7571726300227,13.9057175103887,350915.190557731,0.0,1.0
2016-06-24,13.91,14.3,13.75,13.99,922916,13.3307050702623,13.7044631563445,13.177368419562,13.4073733956125,963021.947626616,0.0,1.0
2016-06-27,13.52,13.89,13.41,13.8,551783,12.9569469841802,13.3115379889248,12.8515280368237,13.2252861229058,575761.108624464,0.0,1.0
2016-06-28,13.74,13.86,13.5942,13.64,484688,13.1677848788932,13.2827873669185,13.0280568559425,13.0719494722055,505750.449392196,0.0,1.0
2016-06-29,14.03,14.11,13.85,13.91,457752,13.4457075582876,13.5223758836378,13.2732038262497,13.3307050702623,477643.92704209,0.0,1.0
2016-06-30,14.47,14.47,13.8,14.02,372172,13.8673833477136,13.8673833477136,13.2252861229058,13.4361240176188,388344.989459595,0.0,1.0
2016-07-01,14.5,14.56,14.0601,14.45,346773,13.8961339697199,13.9536352137325,13.4745540157006,13.848216266376,361842.258498415,0.0,1.0
2016-07-05,14.16,14.44,14.12,14.38,268097,13.5702935869816,13.8386327257073,13.5319594243066,13.7811314816946,279747.338970018,0.0,1.0
2016-07-06,14.19,14.2,13.97,14.04,330276,13.599044208988,13.6086277496567,13.388206314275,13.4552910989564,344628.370051366,0.0,1.0
2016-07-07,14.19,14.42,14.07,14.26,278800,13.599044208988,13.8194656443697,13.4840417209627,13.6661289936694,290915.445174099,0.0,1.0
2016-07-08,14.69,14.75,14.1807,14.32,629926,14.0782212424266,14.1357224864392,13.590131516166,13.723630237682,657299.866272381,0.0,1.0
2016-07-11,14.96,15.0,14.76,14.76,549978,14.3369768404834,14.3753110031585,14.145306027108,14.145306027108,573877.67111177,0.0,1.0
2016-07-12,14.98,15.1,14.93,15.0,614396,14.356143921821,14.4711464098462,14.3082262184771,14.3753110031585,641094.999473408,0.0,1.0
2016-07-13,14.99,15.1,14.92,15.09,551640,14.3657274624897,14.4711464098462,14.2986426778083,14.4615628691775,575611.89446141,0.0,1.0
2016-07-14,15.05,15.29,14.8571,15.1,383372,14.4232287065024,14.6532336825529,14.2383622070018,14.4711464098462,400031.693139473,0.0,1.0
2016-07-15,15.0,15.17,14.92,15.17,318879,14.3753110031585,14.5382311945276,14.2986426778083,14.5382311945276,332736.105601406,0.0,1.0
2016-07-18,14.96,15.18,14.92,15.11,313553,14.3369768404834,14.5478147351964,14.2986426778083,14.480729950515,327178.66061935,0.0,1.0
2016-07-19,14.89,15.01,14.53,14.92,337747,14.269892055802,14.3848945438273,13.9248845917262,14.2986426778083,352424.027479257,0.0,1.0
2016-07-20,14.95,15.01,14.89,14.98,355145,14.3273932998147,14.3848945438273,14.269892055802,14.356143921821,370578.069499123,0.0,1.0
2016-07-21,14.72,14.93,14.7005,14.88,356227,14.1069718644329,14.3082262184771,14.0882839601288,14.2603085151333,371707.088551055,0.0,1.0
2016-07-22,14.76,14.79,14.56,14.72,288382,14.145306027108,14.1740566491143,13.9536352137325,14.1069718644329,300913.837554509,0.0,1.0
2016-07-25,14.89,14.94,14.7,14.7,597013,14.269892055802,14.3178097591459,14.0878047830953,14.0878047830953,622956.609288828,0.0,1.0
2016-07-26,15.22,15.25,14.89,14.96,666342,14.5861488978715,14.6148995198778,14.269892055802,14.3369768404834,695298.348522957,0.0,1.0
2016-07-27,16.95,17.73,15.78,15.9,3643742,16.2441014335691,16.9916176057334,15.1228271753228,15.237829663348,3802083.30713618,0.0,1.0
2016-07-28,16.87,17.0,16.56,16.65,1481765,16.167433108219,16.292019136913,15.870343347487,15.956595213506,1546156.11412625,0.0,1.0
2016-07-29,17.09,17.14,16.78,16.93,994323,16.3782710029319,16.4261887062758,16.0811812422,16.2249343522316,1037531.98777564,0.0,1.0
2016-08-01,16.97,17.23,16.92,17.06,969268,16.2632685149067,16.5124405722948,16.2153508115628,16.3495203809256,1011388.20557033,0.0,1.0
2016-08-02,16.8,17.0,16.68,16.96,627352,16.1003483235375,16.292019136913,15.9853458355123,16.2536849742379,654614.011337384,0.0,1.0
2016-08-03,16.77,16.92,16.72,16.82,514566,16.0715977015312,16.2153508115628,16.0236799981874,16.1195154048751,536926.818369642,0.0,1.0
2016-08-04,16.67,16.88,16.66,16.74,433495,15.9757622948435,16.1770166488877,15.9661787541747,16.0428470795249,452332.822473983,0.0,1.0
2016-08-05,17.09,17.22,16.69,16.74,503879,16.3782710029319,16.502857031626,15.994929376181,16.0428470795249,525775.407456531,0.0,1.0
2016-08-08,17.13,17.24,17.02,17.1,418820,16.416605165607,16.5220241129635,16.3111862182505,16.3878545436007,437020.110286287,0.0,1.0
2016-08-09,17.14,17.33,17.09,17.1,343058,16.4261887062758,16.6082759789825,16.3782710029319,16.3878545436007,357965.820626027,0.0,1.0
2016-08-10,16.92,17.19,16.86,17.19,255283,16.2153508115628,16.4741064096197,16.1578495675502,16.4741064096197,266376.497813414,0.0,1.0
2016-08-11,16.94,17.01,16.91,16.95,274800,16.2345178929004,16.3016026775818,16.205767270894,16.2441014335691,286741.622431286,0.0,1.0
2016-08-12,17.03,17.07,16.89,16.94,303033,16.3207697589193,16.3591039215944,16.1866001895565,16.2345178929004,316201.50680575,0.0,1.0
2016-08-15,17.08,17.215,17.02,17.02,503458,16.3686874622632,16.4980652612916,16.3111862182505,16.3111862182505,525336.112612847,0.0,1.0
2016-08-16,16.72,17.17,16.69,17.08,703491,16.0236799981874,16.4549393282821,15.994929376181,16.3686874622632,734061.683791149,0.0,1.0
2016-08-17,16.79,16.9,16.58,16.71,624429,16.0907647828688,16.1961837302253,15.8895104288245,16.0140964575186,651563.990368069,0.0,1.0
2016-08-18,17.03,17.07,16.81,16.89,318714,16.3207697589193,16.3591039215944,16.1099318642063,16.1866001895565,332563.935413265,0.0,1.0
2016-08-19,17.31,17.37,17.0,17.0,823718,16.5891088976449,16.6466101416576,16.292019136913,16.292019136913,859513.230516212,0.0,1.0
2016-08-22,17.1,17.459,17.08,17.25,352191,16.3878545436007,16.7319036536096,16.3686874622632,16.5316076536323,367495.701403557,0.0,1.0
2016-08-23,17.57,17.58,17.09,17.09,777263,16.838280955033,16.8478644957018,16.3782710029319,16.3782710029319,811039.496636861,0.0,1.0
2016-08-24,17.43,17.689,17.4,17.54,346857,16.7041113856702,16.9523250889914,16.6753607636639,16.8095303330267,361929.908776014,0.0,1.0
2016-08-25,17.31,17.4965,17.24,17.35,424962,16.5891088976449,16.7678419311175,16.5220241129635,16.62744306032,443429.015107877,0.0,1.0
2016-08-26,17.37,17.54,17.23,17.27,407367,16.6466101416576,16.8095303330267,16.5124405722948,16.5507747349698,425069.412317925,0.0,1.0
2016-08-29,17.51,17.56,17.33,17.35,596163,16.7807797110204,16.8286974143642,16.6082759789825,16.62744306032,622069.671955978,0.0,1.0
2016-08-30,17.42,17.68,17.34,17.52,353824,16.6945278450014,16.9436999023895,16.6178595196512,16.7903632516892,369199.66453831,0.0,1.0
2016-08-31,17.04,17.44,16.99,17.44,771051,16.3303532995881,16.713694926339,16.2824355962442,16.713694926339,804557.549917269,0.0,1.0
2016-09-01,17.28,17.28,16.89,17.1,460736,16.5603582756386,16.5603582756386,16.1866001895565,16.3878545436007,480757.598808229,0.0,1.0
2016-09-02,17.27,17.38,17.07,17.33,427055,16.5507747349698,16.6561936823263,16.3591039215944,16.6082759789825,445612.967858055,0.0,1.0
2016-09-06,17.1,17.3399,17.01,17.29,369871,16.3878545436007,16.6177636842446,16.3016026775818,16.5699418163074,385943.997926792,0.0,1.0
2016-09-07,17.23,17.23,16.95,17.1,643421,16.5124405722948,16.5124405722948,16.2441014335691,16.3878545436007,671381.300750947,0.0,1.0
2016-09-08,17.0,17.2,16.95,17.13,363629,16.292019136913,16.4836899502884,16.2441014335691,16.416605165607,379430.747536631,0.0,1.0
2016-09-09,16.41,16.87,16.4,16.87,453984,15.7265902374554,16.167433108219,15.7170066967866,16.167433108219,473712.18601836,0.0,1.0
2016-09-12,16.63,16.63,16.32,16.36,595636,15.9374281321684,15.9374281321684,15.6403383714365,15.6786725341116,621519.770809614,0.0,1.0
2016-09-13,16.24,16.66,16.21,16.53,410400,15.5636700460863,15.9661787541747,15.53491942408,15.8415927254807,428234.213412664,0.0,1.0
2016-09-14,16.11,16.35,16.0,16.3,375190,15.4390840173923,15.6690889934428,15.3336650700358,15.6211712900989,391494.138719047,0.0,1.0
2016-09-15,16.35,16.39,16.085,16.15,272736,15.6690889934428,15.7074231561179,15.4151251657203,15.4774181800673,284587.929895995,0.0,1.0
2016-09-16,16.43,16.47,16.19,16.37,858769,15.745757318793,15.7840914814681,15.5157523427424,15.6882560747803,896087.395755797,0.0,1.0
2016-09-19,16.59,16.72,16.51,16.51,376767,15.8990939694933,16.0236799981874,15.8224256441431,15.8224256441431,393139.668335403,0.0,1.0
2016-09-20,16.85,16.915,16.6,16.72,447325,16.1482660268814,16.2105590412284,15.9086775101621,16.0236799981874,466763.814607261,0.0,1.0
2016-09-21,17.08,17.1299,16.77,16.88,293242,16.3686874622632,16.4165093302003,16.0715977015312,16.1770166488877,305985.032187028,0.0,1.0
2016-09-22,17.38,17.42,17.08,17.19,354902,16.6561936823263,16.6945278450014,16.3686874622632,16.4741064096197,370324.509767499,0.0,1.0
2016-09-23,17.17,17.35,17.12,17.35,293391,16.4549393282821,16.62744306032,16.4070216249383,16.62744306032,306140.507084198,0.0,1.0
2016-09-26,16.94,17.13,16.93,17.1,425118,16.2345178929004,16.416605165607,16.2249343522316,16.3878545436007,443591.794194845,0.0,1.0
2016-09-27,17.03,17.1,16.93,16.94,665326,16.3207697589193,16.3878545436007,16.2249343522316,16.2345178929004,694238.197546282,0.0,1.0
2016-09-28,17.21,17.23,17.04,17.04,687655,16.4932734909572,16.5124405722948,16.3303532995881,16.3303532995881,717537.519552352,0.0,1.0
2016-09-29,17.17,17.33,17.06,17.2,354992,16.4549393282821,16.6082759789825,16.3495203809256,16.4836899502884,370418.420779212,0.0,1.0
2016-09-30,17.42,17.48,17.19,17.22,354202,16.6945278450014,16.7520290890141,16.4741064096197,16.502857031626,369594.090787506,0.0,1.0
2016-10-03,17.205,17.49,17.2,17.39,280425,16.4884817206228,16.7616126296828,16.4836899502884,16.6657772229951,292611.060663368,0.0,1.0
2016-10-04,17.16,17.34,17.085,17.24,224752,16.4453557876133,16.6178595196512,16.3734792325976,16.5220241129635,234518.752273205,0.0,1.0
2016-10-05,17.5,17.53,17.16,17.21,315174,16.7711961703516,16.7999467923579,16.4453557876133,16.4932734909572,328870.102285875,0.0,1.0
2016-10-06,17.5,17.58,17.27,17.49,588218,16.7711961703516,16.8478644957018,16.5507747349698,16.7616126296828,613779.416533066,0.0,1.0
2016-10-07,17.14,17.56,17.09,17.56,945842,16.4261887062758,16.8286974143642,16.3782710029319,16.8286974143642,986944.212677049,0.0,1.0
2016-10-10,16.99,17.36,16.96,17.23,515112,16.2824355962442,16.6370266009888,16.2536849742379,16.5124405722948,537496.545174036,0.0,1.0
2016-10-11,16.48,17.02,16.405,17.02,511257,15.7936750221368,16.3111862182505,15.721798467121,16.3111862182505,533474.02350565,0.0,1.0
2016-10-12,16.52,16.53,16.32,16.37,392566,15.8320091848119,15.8415927254807,15.6403383714365,15.6882560747803,409625.22471383,0.0,1.0
2016-10-13,16.37,16.46,16.15,16.38,375837,15.6882560747803,15.7745079407993,15.4774181800673,15.6978396154491,392169.254547699,0.0,1.0
2016-10-14,16.41,16.53,16.3,16.42,360204,15.7265902374554,15.8415927254807,15.6211712900989,15.7361737781242,375856.911813098,0.0,1.0
2016-10-17,16.3,16.548,16.29,16.39,341016,15.6211712900989,15.8588430986845,15.6115877494302,15.7074231561179,355835.084115822,0.0,1.0
2016-10-18,16.32,16.52,16.3,16.52,447171,15.6403383714365,15.8320091848119,15.6211712900989,15.8320091848119,466603.122431662,0.0,1.0
2016-10-19,16.43,16.59,16.2,16.3,384400,15.745757318793,15.8990939694933,15.5253358834112,15.6211712900989,401104.365584375,0.0,1.0
2016-10-20,16.2,16.47,16.11,16.33,390398,15.5253358834112,15.7840914814681,15.4390840173923,15.6499219121052,407363.012787225,0.0,1.0
2016-10-21,16.16,16.37,16.01,16.07,368727,15.4870017207361,15.6882560747803,15.3432486107045,15.4007498547172,384750.284622348,0.0,1.0
2016-10-24,16.22,16.43,16.17,16.27,757983,15.5445029647487,15.745757318793,15.4965852614049,15.5924206680926,790921.671016501,0.0,1.0
2016-10-25,16.37,16.39,15.97,16.16,648861,15.6882560747803,15.7074231561179,15.3049144480294,15.4870017207361,677057.699681177,0.0,1.0
2016-10-26,15.61,16.32,14.7337,15.12,1028286,14.9599069839536,15.6403383714365,14.1201013151491,14.4903134911838,1072970.87322918,0.0,1.0
2016-10-27,16.19,16.36,16.0,16.3,1128306,15.5157523427424,15.6786725341116,15.3336650700358,15.6211712900989,1177337.31091323,0.0,1.0
2016-10-28,16.05,16.42,16.03,16.21,512878,15.3815827733796,15.7361737781242,15.3624156920421,15.53491942408,535165.465172175,0.0,1.0
2016-10-31,15.9,16.05,15.63,16.0,621601,15.237829663348,15.3815827733796,14.9790740652912,15.3336650700358,648613.097688903,0.0,1.0
2016-11-01,15.6,16.15,15.45,15.95,661355,14.9503234432849,15.4774181800673,14.8065703332533,15.2857473666919,690094.635018352,0.0,1.0
2016-11-02,15.8,16.05,15.6,15.65,440055,15.1419942566603,15.3815827733796,14.9503234432849,14.9982411466287,459177.891772198,0.0,1.0
2016-11-03,15.8,16.0,15.5,15.85,424719,15.1419942566603,15.3336650700358,14.8544880365971,15.1899119600042,443175.455376251,0.0,1.0
2016-11-04,15.65,15.9,15.3,15.8,523708,14.9982411466287,15.237829663348,14.6628172232217,15.1419942566603,546466.090248342,0.0,1.0
2016-11-07,16.3,16.35,15.95,16.0,469297,15.6211712900989,15.6690889934428,15.2857473666919,15.3336650700358,489690.622933536,0.0,1.0
2016-11-08,16.3,16.4,16.1,16.3,223345,15.6211712900989,15.7170066967866,15.4295004767235,15.6211712900989,233050.61012342,0.0,1.0
2016-11-09,16.85,16.9,15.31,16.1,668808,16.1482660268814,16.1961837302253,14.6724007638905,15.4295004767235,697871.510243901,0.0,1.0
2016-11-10,17.2,17.35,16.525,17.0,752210,16.4836899502884,16.62744306032,15.8368009551463,16.292019136913,784897.801342935,0.0,1.0
2016-11-11,17.95,18.0,17.2,17.2,1222315,17.2024555004464,17.2503732037902,16.4836899502884,16.4836899502884,1275431.53647051,0.0,1.0
2016-11-14,17.75,18.45,17.6,18.0,617125,17.0107846870709,17.681632533885,16.8670315770393,17.2503732037902,643942.590039694,0.0,1.0
2016-11-15,18.25,18.25,17.8,17.8,529641,17.4899617205095,17.4899617205095,17.0587023904148,17.0587023904148,552656.912831621,0.0,1.0
2016-11-16,18.25,18.45,17.75,18.0,651767,17.4899617205095,17.681632533885,17.0107846870709,17.2503732037902,680089.981903831,0.0,1.0
2016-11-17,18.35,18.45,18.0,18.3,631388,17.5857971271973,17.681632533885,17.2503732037902,17.5378794238534,658825.398484879,0.0,1.0
2016-11-18,18.45,18.55,18.0469,18.45,569061,17.681632533885,17.7774679405727,17.2953200095268,17.681632533885,593789.935962046,0.0,1.0
2016-11-21,18.5,18.55,18.244,18.35,486905,17.7295502372288,17.7774679405727,17.4842115961083,17.5857971271973,508063.790647401,0.0,1.0
2016-11-22,18.25,18.65,18.1,18.65,755762,17.4899617205095,17.8733033472604,17.3462086104779,17.8733033472604,788604.155938553,0.0,1.0
2016-11-23,18.2,18.45,18.1,18.3,567411,17.4420440171657,17.681632533885,17.3462086104779,17.5378794238534,592068.234080635,0.0,1.0
2016-11-25,18.35,18.45,18.0781,18.2,271951,17.5857971271973,17.681632533885,17.3252206564133,17.4420440171657,283768.817182717,0.0,1.0
2016-11-28,18.25,18.35,18.15,18.25,341372,17.4899617205095,17.5857971271973,17.3941263138218,17.4899617205095,356206.554339932,0.0,1.0
2016-11-29,18.15,18.35,18.1,18.35,666842,17.3941263138218,17.5857971271973,17.3462086104779,17.5857971271973,695820.076365808,0.0,1.0
2016-11-30,17.95,18.6,17.95,18.3,329720,17.2024555004464,17.8253856439166,17.2024555004464,17.5378794238534,344048.208690115,0.0,1.0
2016-12-01,17.4,18.2,17.15,18.05,480616,16.6753607636639,17.4420440171657,16.4357722469446,17.2982909071341,501501.497840011,0.0,1.0
2016-12-02,17.55,17.7,17.1,17.35,513390,16.8191138736955,16.9628669837271,16.3878545436007,16.62744306032,535699.714483253,0.0,1.0
2016-12-05,17.8,18.0,17.55,17.7,455953,17.0587023904148,17.2503732037902,16.8191138736955,16.9628669837271,475766.750263509,0.0,1.0
2016-12-06,17.8,18.0,17.45,17.85,408404,17.0587023904148,17.2503732037902,16.7232784670077,17.1066200937586,426151.475863999,0.0,1.0
2016-12-07,17.95,18.325,17.8,17.8,629254,17.2024555004464,17.5618382755253,17.0587023904148,17.0587023904148,656598.664051588,0.0,1.0
2016-12-08,18.35,18.825,18.05,18.05,763287,17.5857971271973,18.0410153089639,17.2982909071341,17.2982909071341,796456.159973468,0.0,1.0
2016-12-09,18.35,18.525,18.2,18.45,342488,17.5857971271973,17.7535090889008,17.4420440171657,17.681632533885,357371.050885176,0.0,1.0
2016-12-12,18.0,18.55,17.825,18.35,928292,17.2503732037902,17.7774679405727,17.0826612420867,17.5857971271973,968631.565392956,0.0,1.0
2016-12-13,18.55,18.65,17.85,18.05,656556,17.7774679405727,17.8733033472604,17.1066200937586,17.2982909071341,685087.091182663,0.0,1.0
2016-12-14,18.2,18.9,18.075,18.55,450569,17.4420440171657,18.1128918639797,17.322249758806,17.7774679405727,470148.784851682,0.0,1.0
2016-12-15,18.55,18.95,18.2,18.3,519735,17.7774679405727,18.1608095673236,17.4420440171657,17.5378794238534,542320.440809042,0.0,1.0
2016-12-16,18.0,18.9,17.95,18.65,1102001,17.2503732037902,18.1128918639797,17.2024555004464,17.8733033472604,1149889.2091008,0.0,1.0
2016-12-19,18.2,18.6,18.1,18.1,1067798,17.4420440171657,17.8253856439166,17.3462086104779,17.3462086104779,1114199.89428269,0.0,1.0
2016-12-20,18.45,18.5,18.1,18.25,362052,17.681632533885,17.7295502372288,17.3462086104779,17.4899617205095,377785.217920277,0.0,1.0
2016-12-21,18.4,18.7,18.35,18.4,656549,17.6337148305411,17.9212210506043,17.5857971271973,17.6337148305411,685079.786992864,0.0,1.0
2016-12-22,18.1,18.5,17.9,18.45,614371,17.3462086104779,17.7295502372288,17.1545377971025,17.681632533885,641068.913081268,0.0,1.0
2016-12-23,18.15,18.2,17.9,18.0,365656,17.3941263138218,17.4420440171657,17.1545377971025,17.2503732037902,381545.832211552,0.0,1.0
2016-12-27,18.25,18.45,18.05,18.05,587613,17.4899617205095,17.681632533885,17.2982909071341,17.2982909071341,613148.125843217,0.0,1.0
2016-12-28,17.9,18.5,17.9,18.35,384122,17.1545377971025,17.7295502372288,17.1545377971025,17.5857971271973,400814.284903751,0.0,1.0
2016-12-29,18.05,18.05,17.75,17.95,493052,17.2982909071341,17.2982909071341,17.0107846870709,17.2024555004464,514477.912747418,0.0,1.0
2016-12-30,17.9,18.1,17.725,18.1,474054,17.1545377971025,17.3462086104779,16.986825835399,17.3462086104779,494654.341630426,0.0,1.0
2017-01-03,18.1,18.225,17.65,18.1,650560,17.3462086104779,17.4660028688376,16.9149492803832,17.3462086104779,678830.530891188,0.0,1.0
2017-01-04,18.45,18.55,18.1,18.1,778934,17.681632533885,17.7774679405727,17.3462086104779,17.3462086104779,812783.111087669,0.0,1.0
2017-01-05,18.4,18.575,18.175,18.25,473187,17.6337148305411,17.8014267922446,17.4180851654937,17.4899617205095,493749.665550922,0.0,1.0
2017-01-06,18.25,18.35,18.1,18.35,340020,17.4899617205095,17.5857971271973,17.3462086104779,17.5857971271973,354795.802252861,0.0,1.0
2017-01-09,18.1,18.4,18.0,18.15,770768,17.3462086104779,17.6337148305411,17.2503732037902,17.3941263138218,804262.251958219,0.0,1.0
2017-01-10,18.25,18.25,18.025,18.15,569873,17.4899617205095,17.4899617205095,17.2743320554622,17.3941263138218,594637.221978839,0.0,1.0
2017-01-11,18.95,19.05,18.175,18.25,723843,18.1608095673236,18.2566449740113,17.4180851654937,17.4899617205095,755298.093906586,0.0,1.0
2017-01-12,18.45,18.85,18.25,18.85,541051,17.681632533885,18.0649741606359,17.4899617205095,18.0649741606359,564562.742205494,0.0,1.0
2017-01-13,18.95,19.0,18.5,18.55,410026,18.1608095673236,18.2087272706675,17.7295502372288,17.7774679405727,427843.960986211,0.0,1.0
2017-01-17,18.2,18.85,18.15,18.85,388233,17.4420440171657,18.0649741606359,17.3941263138218,18.0649741606359,405103.931227677,0.0,1.0
2017-01-18,18.4,18.6,18.3,18.3,275755,17.6337148305411,17.8253856439166,17.5378794238534,17.5378794238534,287738.122611134,0.0,1.0
2017-01-19,18.2,18.525,18.1,18.4,223349,17.4420440171657,17.7535090889008,17.3462086104779,17.6337148305411,233054.783946162,0.0,1.0
2017-01-20,18.25,18.55,18.2,18.2,428188,17.4899617205095,17.7774679405727,17.4420440171657,17.4420440171657,446795.203149956,0.0,1.0
2017-01-23,18.55,18.7,18.05,18.2,714996,17.7774679405727,17.9212210506043,17.2982909071341,17.4420440171657,746066.641455168,0.0,1.0
2017-01-24,19.0,19.2,18.5,18.7,560631,18.2087272706675,18.4003980840429,17.7295502372288,17.9212210506043,584993.604531566,0.0,1.0
2017-01-25,19.2,19.4,18.775,19.15,503211,18.4003980840429,18.5920688974184,17.9930976056201,18.352480380699,525078.37905848,0.0,1.0
2017-01-26,18.95,19.35,18.8,19.3,469340,18.1608095673236,18.5441511940745,18.017056457292,18.4962334907306,489735.49152802,0.0,1.0
2017-01-27,19.05,19.35,19.0,19.0,409001,18.2566449740113,18.5441511940745,18.2087272706675,18.2087272706675,426774.418908365,0.0,1.0
2017-01-30,18.9,19.1,18.5,18.85,631918,18.1128918639797,18.3045626773552,17.7295502372288,18.0649741606359,659378.429998304,0.0,1.0
2017-01-31,18.75,18.85,18.35,18.75,451281,17.9691387539482,18.0649741606359,17.5857971271973,17.9691387539482,470891.725299902,0.0,1.0
2017-02-01,18.8,19.3,18.65,19.05,703531,18.017056457292,18.4962334907306,17.8733033472604,18.2566449740113,734103.422018579,0.0,1.0
2017-02-02,19.45,20.4,19.1,20.0,1189965,18.6399866007622,19.5504229642956,18.3045626773552,19.1670813375447,1241675.74503801,0.0,1.0
2017-02-03,19.6,20.375,19.475,19.75,847796,18.7837397107938,19.5264641126237,18.6639454524341,18.9274928208254,884637.556516576,0.0,1.0
2017-02-06,19.4,19.7,19.35,19.7,881037,18.5920688974184,18.8795751174815,18.5441511940745,18.8795751174815,919323.066965039,0.0,1.0
2017-02-07,19.65,19.85,19.4,19.45,562881,18.8316574141377,19.0233282275131,18.5920688974184,18.6399866007622,587341.379824398,0.0,1.0
2017-02-08,19.725,19.8,19.4,19.55,554088,18.9035339691535,18.9754105241692,18.5920688974184,18.7358220074499,578166.273980009,0.0,1.0
2017-02-09,20.2,20.25,19.6,19.6,752812,19.3587521509201,19.406669854264,18.7837397107938,18.7837397107938,785525.961665728,0.0,1.0
2017-02-10,20.95,21.2,20.5,20.5,1241052,20.0775177010781,20.3171062177974,19.6462583709833,19.6462583709833,1294982.76565354,0.0,1.0
2017-02-13,21.35,21.475,21.05,21.2,1011397,20.460859327829,20.5806535861886,20.1733531077658,20.3171062177974,1055347.95015333,0.0,1.0
2017-02-14,21.6,21.65,21.1417,21.35,1093995,20.7004478445483,20.7483655478921,20.2612341756984,20.460859327829,1141535.30288106,0.0,1.0
2017-02-15,21.8,21.9,21.45,21.5,752993,20.8921186579237,20.9879540646114,20.5566947345167,20.6046124378605,785714.82714484,0.0,1.0
2017-02-16,21.75,21.95,21.45,21.85,651861,20.8442009545799,21.0358717679553,20.5566947345167,20.9400363612676,680188.066738284,0.0,1.0
2017-02-17,21.95,22.0,21.4,21.75,540963,21.0358717679553,21.0837894712992,20.5087770311728,20.8442009545799,564470.918105153,0.0,1.0
2017-02-21,22.15,22.45,21.85,22.05,940789,21.2275425813307,21.5150488013939,20.9400363612676,21.131707174643,981671.631097192,0.0,1.0
2017-02-22,22.3,22.3,22.0,22.15,547146,21.3712956913623,21.3712956913623,21.0837894712992,21.2275425813307,570922.604609858,0.0,1.0
2017-02-23,21.75,22.4,21.5,22.2,732305,20.8442009545799,21.4671310980501,20.6046124378605,21.2754602846746,764127.815919006,0.0,1.0
2017-02-24,21.75,21.95,21.3,21.5,534374,20.8442009545799,21.0358717679553,20.4129416244851,20.6046124378605,557595.588592052,0.0,1.0
2017-02-27,21.75,21.8,21.45,21.65,580742,20.8442009545799,20.8921186579237,20.5566947345167,20.7483655478921,605978.541826746,0.0,1.0
2017-02-28,21.2,21.7,21.15,21.7,714031,20.3171062177974,20.796283251236,20.2691885144535,20.796283251236,745059.706718463,0.0,1.0
2017-03-01,21.8,21.825,21.35,21.55,725243,20.8921186579237,20.9160775095956,20.460859327829,20.6525301412044,756758.931866571,0.0,1.0
2017-03-02,21.55,21.95,21.55,21.8,459659,20.6525301412044,21.0358717679553,20.6525301412044,20.8921186579237,479633.797034726,0.0,1.0
2017-03-03,21.2,21.9,21.15,21.55,560690,20.3171062177974,20.9879540646114,20.2691885144535,20.6525301412044,585055.168417023,0.0,1.0
2017-03-06,21.3,21.4,20.85,21.0,503754,20.4129416244851,20.5087770311728,19.9816822943903,20.1254354044219,525644.975495816,0.0,1.0
2017-03-07,21.35,21.75,21.2,21.3,597253,20.460859327829,20.8442009545799,20.3171062177974,20.4129416244851,623207.038653395,0.0,1.0
2017-03-08,21.05,21.5685,21.025,21.45,501575,20.1733531077658,20.6702596914416,20.1493942560939,20.5566947345167,523371.285556669,0.0,1.0
2017-03-09,21.25,21.45,21.05,21.05,837883,20.3650239211412,20.5566947345167,20.1733531077658,20.1733531077658,874293.7803042,0.0,1.0
2017-03-10,21.35,21.55,21.0,21.5,483301,20.460859327829,20.6525301412044,20.1254354044219,20.6046124378605,504303.176356124,0.0,1.0
2017-03-13,22.05,22.15,21.3,21.3,1219944,21.131707174643,21.2275425813307,20.4129416244851,20.4129416244851,1272957.50303972,0.0,1.0
2017-03-14,21.8,22.0975,21.55,22.0,617728,20.8921186579237,21.1772289928197,20.6525301412044,21.0837894712992,644571.793818173,0.0,1.0
2017-03-15,22.2,22.2,21.855,21.9,988206,21.2754602846746,21.2754602846746,20.944828131602,20.9879540646114,1031149.16934619,0.0,1.0
2017-03-16,22.425,22.55,22.2,22.25,773371,21.491089949722,21.6108842080816,21.2754602846746,21.3233779880185,806978.367108102,0.0,1.0
2017-03-17,23.35,23.4,22.45,22.45,2106326,22.3775674615834,22.4254851649273,21.5150488013939,21.5150488013939,2197857.84064484,0.0,1.0
2017-03-20,23.3,23.55,22.85,23.35,1069146,22.3296497582396,22.5692382749589,21.8983904281448,22.3775674615834,1115606.47254702,0.0,1.0
2017-03-21,22.65,23.56,22.55,23.5,1361948,21.7067196147694,22.5788218156276,21.6108842080816,22.521320571615,1421132.38423233,0.0,1.0
2017-03-22,22.75,22.9,22.45,22.6,840127,21.8025550214571,21.9463081314887,21.5150488013939,21.6588019114255,876635.294862916,0.0,1.0
2017-03-23,22.8,23.05,22.6,22.7,467281,21.850472724801,22.0900612415203,21.6588019114255,21.7546373181132,487587.016271156,0.0,1.0
2017-03-24,22.75,23.45,22.65,23.0,656852,21.8025550214571,22.4734028682712,21.7067196147694,22.0421435381764,685395.954065631,0.0,1.0
2017-03-27,22.95,23.1,22.2,22.3,749042,21.9942258348325,22.1379789448641,21.2754602846746,21.3712956913623,781592.133730626,0.0,1.0
2017-03-28,23.05,23.25,22.71,22.85,447622,22.0900612415203,22.2817320548957,21.764220858782,21.8983904281448,467073.720945914,0.0,1.0
2017-03-29,22.8,23.15,22.8,22.95,464880,21.850472724801,22.185896648208,21.850472724801,21.9942258348325,485081.679169782,0.0,1.0
2017-03-30,23.0,23.3,22.8,22.8,675589,22.0421435381764,22.3296497582396,21.850472724801,21.850472724801,704947.183248655,0.0,1.0
2017-03-31,23.4,23.85,22.95,23.0,1586661,22.4254851649273,22.856744495022,21.9942258348325,22.0421435381764,1655610.4417338,0.0,1.0
2017-04-03,23.35,23.7,23.0,23.45,993885,22.3775674615834,22.7129913849905,22.0421435381764,22.4734028682712,1037074.9541853,0.0,1.0
2017-04-04,23.3,23.5,22.9,23.2,567489,22.3296497582396,22.521320571615,21.9463081314887,22.2338143515518,592149.62362412,0.0,1.0
2017-04-05,23.0,23.65,22.9,23.4,764950,22.0421435381764,22.6650736816466,21.9463081314887,22.4254851649273,798191.426778794,0.0,1.0
2017-04-06,23.4,23.425,22.75,23.05,619677,22.4254851649273,22.4494440165992,21.8025550214571,22.0900612415203,646605.488949608,0.0,1.0
2017-04-07,23.5,23.6,22.9,23.35,610525,22.521320571615,22.6171559783027,21.9463081314887,22.3775674615834,637055.782514052,0.0,1.0
2017-04-10,23.25,23.7,23.0,23.5,518237,22.2817320548957,22.7129913849905,22.0421435381764,22.521320571615,540757.344191859,0.0,1.0
2017-04-11,23.3,23.45,22.8,23.1,1086894,22.3296497582396,22.4734028682712,21.850472724801,22.1379789448641,1134125.72405688,0.0,1.0
2017-04-12,22.9,23.4172,22.75,23.15,971823,21.9463081314887,22.4419688548776,21.8025550214571,22.185896648208,1014054.23484731,0.0,1.0
2017-04-13,22.55,23.05,22.45,22.8,745797,21.6108842080816,22.0900612415203,21.5150488013939,21.850472724801,778206.120030519,0.0,1.0
2017-04-17,22.85,22.925,22.5,22.55,1116380,21.8983904281448,21.9702669831606,21.5629665047378,21.6108842080816,1164893.05840553,0.0,1.0
2017-04-18,23.05,23.1,22.6,22.7,639703,22.0900612415203,22.1379789448641,21.6588019114255,21.7546373181132,667501.732511503,0.0,1.0
2017-04-19,23.1,23.4,23.0,23.2,565574,22.1379789448641,22.4254851649273,22.0421435381764,22.2338143515518,590151.405986,0.0,1.0
2017-04-20,23.9,23.95,23.2,23.3,866966,22.9046621983659,22.9525799017098,22.2338143515518,22.3296497582396,904640.60201151,0.0,1.0
2017-04-21,23.9,24.05,23.505,23.85,608391,22.9046621983659,23.0484153083975,22.5261123419494,22.856744495022,634829.04808076,0.0,1.0
2017-04-24,24.05,24.4,23.95,24.3,997619,23.0484153083975,23.3838392318045,22.9525799017098,23.2880038251168,1040971.21771571,0.0,1.0
2017-04-25,24.25,24.35,23.7,24.2,867941,23.2400861217729,23.3359215284607,22.7129913849905,23.1921684184291,905657.971305072,0.0,1.0
2017-04-26,24.5,24.55,23.9,24.2,1029845,23.4796746384922,23.5275923418361,22.9046621983659,23.1921684184291,1074597.62064319,0.0,1.0
2017-04-27,25.4,25.6,24.5,25.0,1192512,24.3421932986818,24.5338641120572,23.4796746384922,23.9588516719309,1244333.4266695,0.0,1.0
2017-04-28,24.8,25.31,24.4,25.1,1119389,23.7671808585554,24.2559414326628,23.3838392318045,24.0546870786186,1168032.81656381,0.0,1.0
2017-05-01,25.3,25.5,24.65,24.9,951203,24.246357891994,24.4380287053695,23.6234277485238,23.8630162652431,992538.178608106,0.0,1.0
2017-05-02,25.1,25.45,24.875,25.35,774515,24.0546870786186,24.3901110020256,23.8390574135712,24.2942755953379,808172.080412547,0.0,1.0
2017-05-03,25.05,25.275,24.7,24.85,983526,24.0067693752747,24.2223990403221,23.6713454518677,23.8150985618993,1026265.7967371,0.0,1.0
2017-05-04,24.9,25.2,24.75,25.15,559997,23.8630162652431,24.1505224853063,23.7192631552116,24.1026047819625,584332.053626832,0.0,1.0
2017-05-05,24.75,25.05,24.45,24.95,714019,23.7192631552116,24.0067693752747,23.4317569351484,23.910933968587,745047.185250235,0.0,1.0
2017-05-08,24.35,24.95,24.2,24.65,913550,23.3359215284607,23.910933968587,23.1921684184291,23.6234277485238,953248.941674314,0.0,1.0
2017-05-09,24.45,24.75,24.2,24.35,881421,23.4317569351484,23.7192631552116,23.1921684184291,23.3359215284607,919723.753948351,0.0,1.0
2017-05-10,24.4,24.925,24.3,24.55,794614,23.3838392318045,23.8869751169151,23.2880038251168,23.5275923418361,829144.4962395,0.0,1.0
2017-05-11,24.35,24.7,23.975,24.7,881936,23.3359215284607,23.6713454518677,22.9765387533817,23.6713454518677,920261.133626488,0.0,1.0
2017-05-12,23.95,24.3,23.75,24.3,784257,22.9525799017098,23.2880038251168,22.7609090883343,23.2880038251168,818337.425702668,0.0,1.0
2017-05-15,24.25,24.35,24.1,24.1,886410,23.2400861217729,23.3359215284607,23.0963330117414,23.0963330117414,924929.554364327,0.0,1.0
2017-05-16,24.75,24.95,24.35,24.45,930743,23.7192631552116,23.910933968587,23.3359215284607,23.4317569351484,971189.075278612,0.0,1.0
2017-05-17,23.2,24.35,23.2,24.35,964630,22.2338143515518,23.3359215284607,22.2338143515518,23.3359215284607,1006548.65810005,0.0,1.0
2017-05-18,23.7,23.825,22.85,23.2,1330524,22.7129913849905,22.8327856433501,21.8983904281448,22.2338143515518,1388342.83276479,0.0,1.0
2017-05-19,23.35,24.05,23.275,23.85,1088544,22.3775674615834,23.0484153083975,22.3056909065676,22.856744495022,1135847.42593829,0.0,1.0
2017-05-22,24.3,24.3332,23.45,23.9,1228045,23.2880038251168,23.3198211801371,22.4734028682712,22.9046621983659,1281410.5375496,0.0,1.0
2017-05-23,24.25,24.5,23.85,24.3,644854,23.2400861217729,23.4796746384922,22.856744495022,23.2880038251168,672876.572748563,0.0,1.0
2017-05-24,24.35,24.6,24.2,24.3,605734,23.3359215284607,23.57551004518,23.1921684184291,23.2880038251168,632056.586323845,0.0,1.0
2017-05-25,24.15,24.55,24.05,24.45,751020,23.1442507150852,23.5275923418361,23.0484153083975,23.4317569351484,783656.089076947,0.0,1.0
2017-05-26,23.95,24.15,23.65,24.1,862816,22.9525799017098,23.1442507150852,22.6650736816466,23.0963330117414,900310.260915839,0.0,1.0
2017-05-30,24.2,24.35,23.85,23.95,671876,23.1921684184291,23.3359215284607,22.856744495022,22.9525799017098,701072.832287638,0.0,1.0
2017-05-31,24.7,24.85,24.2,24.4,1122172,23.6713454518677,23.8150985618993,23.1921684184291,23.3838392318045,1170936.75373712,0.0,1.0
2017-06-01,25.25,25.4,24.7,24.75,1628131,24.1984401886502,24.3421932986818,23.6713454518677,23.7192631552116,1698882.54901991,0.0,1.0
2017-06-02,25.9,26.15,25.4,25.5,1217081,24.8213703321204,25.0609588488397,24.3421932986818,24.4380287053695,1269970.08941154,0.0,1.0
2017-06-05,26.05,26.35,25.8487,25.85,1428573,24.965123442152,25.2526296622151,24.7722067684896,24.7734526287765,1490652.61929232,0.0,1.0
2017-06-06,26.25,26.5,25.8,25.95,991280,25.1567942555274,25.3963827722467,24.7255349254327,24.8692880354642,1034356.75212404,0.0,1.0
2017-06-07,26.4,26.7,26.15,26.15,789028,25.300547365559,25.5880535856222,25.0609588488397,25.0609588488397,823315.75277916,0.0,1.0
2017-06-08,26.65,26.85,26.29,26.5,956489,25.5401358822783,25.7318066956538,25.1951284182025,25.3963827722467,998053.885362732,0.0,1.0
2017-06-09,25.8,27.2,25.45,26.8,1380425,24.7255349254327,26.0672306190608,24.3901110020256,25.6838889923099,1440412.31493707,0.0,1.0
2017-06-12,24.9,25.7,24.35,25.5,1484365,23.8630162652431,24.6296995187449,23.3359215284607,24.4380287053695,1548869.09890909,0.0,1.0
2017-06-13,24.9,25.4,24.75,25.1,1169783,23.8630162652431,24.3421932986818,23.7192631552116,24.0546870786186,1220616.72238915,0.0,1.0
2017-06-14,24.5,25.5,24.3,25.0,1390777,23.4796746384922,24.4380287053695,23.2880038251168,23.9588516719309,1451214.16819548,0.0,1.0
2017-06-15,24.0,24.25,23.75,24.05,762507,23.0004976050536,23.2400861217729,22.7609090883343,23.0484153083975,795642.264538622,0.0,1.0
2017-06-16,24.05,24.25,23.6,23.65,1010559,23.0484153083975,23.2400861217729,22.6171559783027,22.6650736816466,1054473.53428871,0.0,1.0
2017-06-19,24.15,24.45,23.8,24.2,1014348,23.1442507150852,23.4317569351484,22.8088267916782,23.1921684184291,1058427.18788184,0.0,1.0
2017-06-20,23.75,24.25,23.45,24.1,1000821,22.7609090883343,23.2400861217729,22.4734028682712,23.0963330117414,1044312.36282134,0.0,1.0
2017-06-21,23.6,24.1,23.5,23.9,753701,22.6171559783027,23.0963330117414,22.521320571615,22.9046621983659,786453.593770318,0.0,1.0
2017-06-22,23.5,23.7,23.15,23.6,655000,22.521320571615,22.7129913849905,22.185896648208,22.6171559783027,683463.474135709,0.0,1.0
2017-06-23,23.4,23.7,23.35,23.5,2073100,22.4254851649273,22.7129913849905,22.3775674615834,22.521320571615,2163187.98203166,0.0,1.0
2017-06-26,23.1,23.8,22.925,23.6,1133311,22.1379789448641,22.8088267916782,21.9702669831606,22.6171559783027,1182559.80662018,0.0,1.0
2017-06-27,22.45,23.2,22.35,22.95,1890319,21.5150488013939,22.2338143515518,21.4192133947062,21.9942258348325,1972464.10834311,0.0,1.0
2017-06-28,23.4,23.45,22.35,22.65,1792496,22.4254851649273,22.4734028682712,21.4192133947062,21.7067196147694,1870390.14280055,0.0,1.0
2017-06-29,22.05,23.5,21.95,23.3,1299590,21.131707174643,22.521320571615,21.0358717679553,22.3296497582396,1356064.57458325,0.0,1.0
2017-06-30,21.95,22.275,21.9,22.1,1088650,21.0358717679553,21.3473368396904,20.9879540646114,21.1796248779869,1135958.03224098,0.0,1.0
2017-07-03,21.95,22.21,21.775,22.15,482808,21.0358717679553,21.2850438253434,20.8681598062518,21.2275425813307,503788.752703074,0.0,1.0
2017-07-05,22.15,22.2,21.775,21.95,905363,21.2275425813307,21.2754602846746,20.8681598062518,21.0358717679553,944706.169975464,0.0,1.0
2017-07-06,22.15,22.45,21.85,21.9,1294082,21.2275425813307,21.5150488013939,20.9400363612676,20.9879540646114,1350317.22066639,0.0,1.0
2017-07-07,22.5,22.7,22.3,22.35,688366,21.5629665047378,21.7546373181132,21.3712956913623,21.4192133947062,718279.416544887,0.0,1.0
2017-07-10,22.4,22.8,22.225,22.5,988292,21.4671310980501,21.850472724801,21.2994191363465,21.5629665047378,1031238.90653515,0.0,1.0
2017-07-11,23.25,23.55,22.34,22.4,957576,22.2817320548957,22.5692382749589,21.4096298540374,21.4671310980501,999188.121693093,0.0,1.0
2017-07-12,23.85,23.95,23.4,23.4,836592,22.856744495022,22.9525799017098,22.4254851649273,22.4254851649273,872946.679013957,0.0,1.0
2017-07-13,24.1,24.15,23.85,24.0,930008,23.0963330117414,23.1442507150852,22.856744495022,23.0004976050536,970422.13534962,0.0,1.0
2017-07-14,24.55,24.6,24.15,24.15,582436,23.5275923418361,23.57551004518,23.1442507150852,23.1442507150852,607746.155758329,0.0,1.0
2017-07-17,24.925,25.1,24.4,24.45,1042842,23.8869751169151,24.0546870786186,23.3838392318045,23.4317569351484,1088159.41419027,0.0,1.0
2017-07-18,25.2,25.4,24.5345,24.85,1380627,24.1505224853063,24.3421932986818,23.5127378537995,23.8150985618993,1440623.09298559,0.0,1.0
2017-07-19,25.85,26.0,25.3,25.3,1107987,24.7734526287765,24.9172057388081,24.246357891994,24.246357891994,1156135.33483542,0.0,1.0
2017-07-20,25.9,26.05,25.45,25.9,744354,24.8213703321204,24.965123442152,24.3901110020256,24.8213703321204,776700.413476047,0.0,1.0
2017-07-21,25.85,26.1,25.6,26.1,639635,24.7734526287765,25.0130411454958,24.5338641120572,25.0130411454958,667430.777524877,0.0,1.0
2017-07-24,25.8,25.925,25.371,25.85,758793,24.7255349254327,24.8453291837923,24.3144010307423,24.7734526287765,791766.870121917,0.0,1.0
2017-07-25,25.65,25.95,25.525,25.8,763608,24.5817818154011,24.8692880354642,24.4619875570414,24.7255349254327,796791.109248579,0.0,1.0
2017-07-26,25.85,26.3,25.5,26.0,1201139,24.7734526287765,25.2047119588713,24.4380287053695,24.9172057388081,1253335.31887006,0.0,1.0
2017-07-27,26.6,26.95,25.75,26.7,1213944,25.4922181789344,25.8276421023415,24.6776172220888,25.5880535856222,1266696.7689255,0.0,1.0
2017-07-28,26.45,27.1,26.4,26.55,989302,25.3484650689029,25.9713952123731,25.300547365559,25.4443004755906,1032292.79677772,0.0,1.0
2017-07-31,26.1,26.5,26.025,26.5,1050288,25.0130411454958,25.3963827722467,24.94116459048,25.3963827722467,1095928.98522602,0.0,1.0
2017-08-01,26.3,26.35,25.85,26.3,899995,25.2047119588713,25.2526296622151,24.7734526287765,25.2047119588713,939104.899854605,0.0,1.0
2017-08-02,25.25,26.5,25.1,26.45,567818,24.1984401886502,25.3963827722467,24.0546870786186,25.3484650689029,592492.920544717,0.0,1.0
2017-08-03,25.1,25.45,24.9,25.35,819510,24.0546870786186,24.3901110020256,23.8630162652431,24.2942755953379,855122.36899077,0.0,1.0
2017-08-04,24.65,25.15,24.525,24.95,694804,23.6234277485238,24.1026047819625,23.5036334901642,23.910933968587,724997.184249447,0.0,1.0
2017-08-07,25.15,25.3,24.625,24.65,611564,24.1026047819625,24.246357891994,23.5994688968519,23.6234277485238,638139.932971496,0.0,1.0
2017-08-08,24.85,25.375,24.775,25.15,577257,23.8150985618993,24.3182344470098,23.7432220068835,24.1026047819625,602342.098762071,0.0,1.0
2017-08-09,24.7,24.9625,24.3,24.55,505749,23.6713454518677,23.922913394423,23.2880038251168,23.5275923418361,527726.669588794,0.0,1.0
2017-08-10,23.85,24.6,23.85,24.6,608062,22.856744495022,23.57551004518,22.856744495022,23.57551004518,634485.751160165,0.0,1.0
2017-08-11,24.4,24.425,23.9,23.95,578363,23.3838392318045,23.4077980834765,22.9046621983659,22.9525799017098,603496.16075046,0.0,1.0
2017-08-14,24.7,24.9,24.4,24.75,452699,23.6713454518677,23.8630162652431,23.3838392318045,23.7192631552116,472371.345462231,0.0,1.0
2017-08-15,24.45,24.8,24.25,24.8,382471,23.4317569351484,23.7671808585554,23.2400861217729,23.7671808585554,399091.539566654,0.0,1.0
2017-08-16,24.45,24.7,24.35,24.5,661068,23.4317569351484,23.6713454518677,23.3359215284607,23.4796746384922,689795.163236556,0.0,1.0
2017-08-17,23.45,24.45,23.4,24.3,654221,22.4734028682712,23.4317569351484,22.4254851649273,23.2880038251168,682650.622156544,0.0,1.0
2017-08-18,23.8,23.875,23.05,23.25,563139,22.8088267916782,22.880703346694,22.0900612415203,22.2817320548957,587610.591391311,0.0,1.0
2017-08-21,23.85,23.925,23.5,23.85,524960,22.856744495022,22.9286210500378,22.521320571615,22.856744495022,547772.496766843,0.0,1.0
2017-08-22,24.35,24.4,24.1,24.1,327759,23.3359215284607,23.3838392318045,23.0963330117414,23.0963330117414,342001.992090451,0.0,1.0
2017-08-23,24.4,24.55,24.0,24.0,523212,23.3838392318045,23.5275923418361,23.0004976050536,23.0004976050536,545948.536228233,0.0,1.0
2017-08-24,24.5,24.5,24.25,24.5,427354,23.4796746384922,23.4796746384922,23.2400861217729,23.4796746384922,445924.96110808,0.0,1.0
2017-08-25,24.4,24.6534,24.15,24.55,592450,23.3838392318045,23.6266861523512,23.1442507150852,23.5275923418361,618195.320994963,0.0,1.0
2017-08-28,24.5,24.6,24.25,24.55,455682,23.4796746384922,23.57551004518,23.2400861217729,23.5275923418361,475483.973772685,0.0,1.0
2017-08-29,24.7,24.8,24.05,24.25,462462,23.6713454518677,23.7671808585554,23.0484153083975,23.2400861217729,482558.603321753,0.0,1.0
2017-08-30,25.35,25.45,24.8,24.8,640964,24.2942755953379,24.3901110020256,23.7671808585554,23.7671808585554,668817.530131176,0.0,1.0
2017-08-31,25.45,25.75,25.1,25.35,896475,24.3901110020256,24.6776172220888,24.0546870786186,24.2942755953379,935431.935840931,0.0,1.0
2017-09-01,25.95,25.95,25.325,25.45,725690,24.8692880354642,24.8692880354642,24.270316743666,24.3901110020256,757225.356558081,0.0,1.0
2017-09-05,25.75,25.9,25.3,25.75,868390,24.6776172220888,24.8213703321204,24.246357891994,24.6776172220888,906126.482907951,0.0,1.0
2017-09-06,26.35,26.6,25.55,25.8,1098267,25.2526296622151,25.4922181789344,24.4859464087133,24.7255349254327,1145992.94557039,0.0,1.0
2017-09-07,26.65,26.8,26.0,26.35,885847,25.5401358822783,25.6838889923099,24.9172057388081,25.2526296622151,924342.088813275,0.0,1.0
2017-09-08,25.45,26.85,25.35,26.5,702615,24.3901110020256,25.7318066956538,24.2942755953379,25.3963827722467,733147.616610475,0.0,1.0
2017-09-11,26.55,26.55,25.575,25.7,753113,25.4443004755906,25.4443004755906,24.5099052603853,24.6296995187449,785840.041827123,0.0,1.0
2017-09-12,27.0,27.0,26.5,26.75,780163,25.8755598056853,25.8755598056853,25.3963827722467,25.635971288966,814065.518125401,0.0,1.0
2017-09-13,27.2,27.35,26.76,26.95,752472,26.0672306190608,26.2109837290924,25.6455548296348,25.8276421023415,785171.186732587,0.0,1.0
2017-09-14,27.35,27.65,27.05,27.15,678228,26.2109837290924,26.4984899491555,25.9234775090292,26.0193129157169,707700.862803226,0.0,1.0
2017-09-15,27.35,27.775,27.15,27.45,1912298,26.2109837290924,26.6182842075152,26.0193129157169,26.3068191357801,1995398.22085918,0.0,1.0
2017-09-18,27.65,28.275,27.3,27.5,1207103,26.4984899491555,27.0974612409538,26.1630660257485,26.354736839124,1259558.4885796,0.0,1.0
2017-09-19,27.95,28.05,27.5,27.8,724747,26.7859961692187,26.8818315759064,26.354736839124,26.6422430591871,756241.377846462,0.0,1.0
2017-09-20,27.45,27.95,27.1,27.95,608997,26.3068191357801,26.7859961692187,25.9713952123731,26.7859961692187,635461.382226296,0.0,1.0
2017-09-21,27.6,27.75,27.1,27.5,689039,26.4505722458117,26.5943253558433,25.9713952123731,26.354736839124,718981.662221365,0.0,1.0
2017-09-22,27.85,27.95,27.5,27.5,647399,26.690160762531,26.7859961692187,26.354736839124,26.354736839124,675532.167468677,0.0,1.0
2017-09-25,27.45,27.85,27.325,27.7,716586,26.3068191357801,26.690160762531,26.1870248774204,26.5464076524994,747725.735995436,0.0,1.0
2017-09-26,27.35,27.75,27.3,27.5,763358,26.2109837290924,26.5943253558433,26.1630660257485,26.354736839124,796530.245327154,0.0,1.0
2017-09-27,28.35,28.525,27.5,27.65,1275928,27.1693377959696,27.3370497576731,26.354736839124,26.4984899491555,1331374.32614813,0.0,1.0
2017-09-28,28.4,28.65,28.05,28.4,812837,27.2172554993135,27.4568440160328,26.8818315759064,27.2172554993135,848159.389200071,0.0,1.0
2017-09-29,28.85,29.0,28.325,28.8,1097676,27.6485148294082,27.7922679394398,27.1453789442977,27.6005971260644,1145376.26326014,0.0,1.0
2017-10-02,29.25,29.3,28.7,29.1,775170,28.0318564561591,28.079774159503,27.5047617193766,27.8881033461275,808855.543886683,0.0,1.0
2017-10-03,29.2,29.25,28.65,29.1,790596,27.9839387528153,28.0318564561591,27.4568440160328,27.8881033461275,824951.891294342,0.0,1.0
2017-10-04,29.15,29.2,28.75,29.2,545193,27.9360210494714,27.9839387528153,27.5526794227205,27.9839387528153,568884.735655678,0.0,1.0
2017-10-05,28.65,29.2,28.6,29.2,1165415,27.4568440160328,27.9839387528153,27.4089263126889,27.9839387528153,1216058.90795399,0.0,1.0
2017-10-06,28.95,28.95,28.4,28.6,551108,27.7443502360959,27.7443502360959,27.2172554993135,27.4089263126889,575056.776036615,0.0,1.0
2017-10-09,28.85,29.1,28.65,29.05,725620,27.6485148294082,27.8881033461275,27.4568440160328,27.8401856427837,757152.314660081,0.0,1.0
2017-10-10,28.55,29.1,28.25,29.0,1257080,27.361008609345,27.8881033461275,27.0735023892819,27.7922679394398,1311707.273384,0.0,1.0
2017-10-11,29.0,29.0,28.35,28.5,690033,27.7922679394398,27.7922679394398,27.1693377959696,27.3130909060012,720018.857172955,0.0,1.0
2017-10-12,29.3,29.85,28.95,29.0,800498,28.079774159503,28.6068688962855,27.7443502360959,27.7922679394398,835284.189494177,0.0,1.0
2017-10-13,29.65,29.75,29.305,29.55,713703,28.41519808291,28.5110334895977,28.0845659298374,28.3193626762223,744717.453253554,0.0,1.0
2017-10-16,29.95,30.1,29.65,29.9,830502,28.7027043029732,28.8464574130048,28.41519808291,28.6547865996293,866592.033888021,0.0,1.0
2017-10-17,29.95,30.1,29.7,30.0,546083,28.7027043029732,28.8464574130048,28.4631157862539,28.750622006317,569813.411215954,0.0,1.0
2017-10-18,30.5,30.6,30.025,30.5,1021876,29.2297990397557,29.3256344464434,28.774580857989,29.2297990397557,1066282.32228382,0.0,1.0
2017-10-19,30.2,30.3,29.6,30.2,572064,28.9422928196925,29.0381282263802,28.3672803795661,28.9422928196925,596923.433386213,0.0,1.0
2017-10-20,30.15,30.85,30.15,30.6,807333,28.8943751163486,29.5652229631627,28.8943751163486,29.3256344464434,842416.209105961,0.0,1.0
2017-10-23,30.15,30.9,30.05,30.2,972705,28.8943751163486,29.6131406665065,28.7985397096609,28.9422928196925,1014974.5627621,0.0,1.0
2017-10-24,30.35,30.7,30.1501,30.3,797058,29.0860459297241,29.4214698531311,28.8944709517553,29.0381282263802,831694.701935358,0.0,1.0
2017-10-25,30.1,30.95,29.65,30.3,1548741,28.8464574130048,29.6610583698504,28.41519808291,29.0381282263802,1616042.60213192,0.0,1.0
2017-10-26,32.0,32.25,30.4,30.4,1532106,30.6673301400715,30.9069186567908,29.1339636330679,29.1339636330679,1598684.71680025,0.0,1.0
2017-10-27,32.3,32.75,32.0,32.3,1053761,30.9548363601347,31.3860956902294,30.6673301400715,30.9548363601347,1099552.90682247,0.0,1.0
2017-10-30,32.1,32.45,31.775,32.35,1157033,30.7631655467592,31.0985894701663,30.4517004750241,31.0027540634785,1207312.66239643,0.0,1.0
2017-10-31,32.75,33.05,32.15,32.4,1164105,31.4531804749108,31.7413012120856,30.8769390005613,31.1170396148736,1212101.23028451,0.07,1.0
2017-11-01,31.625,33.0,31.175,33.0,1012341,30.3727277105055,31.6932810892231,29.9405466047434,31.6932810892231,1054079.97695006,0.0,1.0
2017-11-02,31.8,32.15,31.35,31.6,1411636,30.5407981405241,30.8769390005613,30.108617034762,30.3487176490743,1469837.97193028,0.0,1.0
2017-11-03,32.4,32.55,31.75,31.95,649508,31.1170396148736,31.261099983461,30.4927780176617,30.6848585091115,676287.315903315,0.0,1.0
2017-11-06,32.8,32.875,32.15,32.5,906674,31.5012005977733,31.573230782067,30.8769390005613,31.2130798605986,944056.310098293,0.0,1.0
2017-11-07,32.55,32.9,32.225,32.75,797552,31.261099983461,31.5972408434982,30.948969184855,31.4531804749108,830435.193058932,0.0,1.0
2017-11-08,32.5,32.6,32.225,32.35,603123,31.2130798605986,31.3091201063235,30.948969184855,31.0690194920112,627989.855135817,0.0,1.0
2017-11-09,31.3,32.45,30.925,32.15,1049778,30.0605969118995,31.1650597377361,29.7004459904311,30.8769390005613,1093060.51028525,0.0,1.0
2017-11-10,31.6,31.8,31.3,31.3,1574578,30.3487176490743,30.5407981405241,30.0605969118995,30.0605969118995,1639498.09594402,0.0,1.0
2017-11-13,31.7,32.15,31.21,31.3,880137,30.4447578947992,30.8769390005613,29.9741606907471,30.0605969118995,916425.185459141,0.0,1.0
2017-11-14,30.95,31.74,30.8,31.5,975043,29.7244560518623,30.4831739930892,29.5803956832749,30.2526774033494,1015244.1746065,0.0,1.0
2017-11-15,30.75,30.95,30.2,30.7,913588,29.5323755604125,29.7244560518623,29.0041542089254,29.48435543755,951255.375394109,0.0,1.0
2017-11-16,31.45,31.8,30.9,30.9,981409,30.2046572804869,30.5407981405241,29.6764359289999,29.6764359289999,1021872.64577704,0.0,1.0
2017-11-17,31.25,31.55,30.75,31.3,1423499,30.0125767890371,30.3006975262118,29.5323755604125,30.0605969118995,1482190.08526616,0.0,1.0
2017-11-20,31.7,31.7,31.2,31.4,836408,30.4447578947992,30.4447578947992,29.9645566661746,30.1566371576244,870893.231984917,0.0,1.0
2017-11-21,32.6,32.85,31.8,31.8,900987,31.3091201063235,31.5492207206358,30.5407981405241,30.5407981405241,938134.834203396,0.0,1.0
2017-11-22,31.95,32.7,31.85,32.55,728436,30.6848585091115,31.4051603520484,30.5888182633866,31.261099983461,758469.529624496,0.0,1.0
2017-11-24,32.2,32.5,32.0,32.15,391506,30.9249591234238,31.2130798605986,30.732878631974,30.8769390005613,407647.853298255,0.0,1.0
2017-11-27,32.1,32.25,31.45,32.0,1086558,30.8289188776989,30.9729792462863,30.2046572804869,30.732878631974,1131356.95540821,0.0,1.0
2017-11-28,32.15,32.6,31.8,32.35,933899,30.8769390005613,31.3091201063235,30.5407981405241,31.0690194920112,972403.801084498,0.0,1.0
2017-11-29,29.8,32.6,29.55,32.2,1626543,28.6199932260257,31.3091201063235,28.3798926117135,30.9249591234238,1693605.62097977,0.0,1.0
2017-11-30,30.3,30.8,29.75,30.1,1444934,29.1001944546503,29.5803956832749,28.5719731031633,28.9081139632005,1504508.85365144,0.0,1.0
2017-12-01,29.9,30.63,28.65,30.4,1279491,28.7160334717507,29.4171272655426,27.5155304001892,29.1962347003753,1332244.61301854,0.0,1.0
2017-12-04,28.8,30.831,28.7,30.35,1049246,27.6595907687766,29.6101681594497,27.5635505230516,29.1482145775128,1092506.57584247,0.0,1.0
2017-12-05,29.1,30.225,28.2,28.8,815310,27.9477115059513,29.0281642703567,27.083349294427,27.6595907687766,848925.358162073,0.0,1.0
2017-12-06,29.15,29.4,28.61,28.95,586447,27.9957316288138,28.2358322431261,27.4771143018992,27.8036511373639,610626.301061035,0.0,1.0
2017-12-07,30.4,30.5,29.45,29.45,1023398,29.1962347003753,29.2922749461002,28.2838523659885,28.2838523659885,1065592.85878052,0.0,1.0
2017-12-08,29.5,30.9,29.1,30.7,1028500,28.331872488851,29.6764359289999,27.9477115059513,29.48435543755,1070905.21503439,0.0,1.0
2017-12-11,29.85,29.95,29.25,29.55,729303,28.6680133488882,28.7640535946131,28.0917718745387,28.3798926117135,759372.276169401,0.0,1.0
2017-12-12,29.55,29.95,29.35,29.9,838200,28.3798926117135,28.7640535946131,28.1878121202636,28.7160334717507,872759.116423751,0.0,1.0
2017-12-13,29.5,30.25,29.3,29.6,693908,28.331872488851,29.0521743317879,28.1397919974012,28.4279127345759,722517.934811946,0.0,1.0
2017-12-14,30.0,30.55,29.65,29.65,876462,28.8120737174756,29.3402950689626,28.4759328574384,28.4759328574384,912598.664637311,0.0,1.0
2017-12-15,31.25,31.45,30.15,30.15,1565781,30.0125767890371,30.2046572804869,28.956134086063,28.956134086063,1630338.39426521,0.0,1.0
2017-12-18,31.45,32.1,31.07,31.6,972200,30.2046572804869,30.8289188776989,29.8397043467322,30.3487176490743,1012283.95727413,0.0,1.0
2017-12-19,31.0,32.1,30.8,31.35,954842,29.7724761747248,30.8289188776989,29.5803956832749,30.108617034762,994210.284233223,0.0,1.0
2017-12-20,31.05,31.5,30.65,31.3,699463,29.8204962975872,30.2526774033494,29.4363353146876,30.0605969118995,728301.968326303,0.0,1.0
2017-12-21,30.65,31.4,30.5,31.05,585055,29.4363353146876,30.1566371576244,29.2922749461002,29.8204962975872,609176.90868444,0.0,1.0
2017-12-22,30.85,31.15,30.4,30.8,504774,29.6284158061374,29.9165365433121,29.1962347003753,29.5803956832749,525585.910562733,0.0,1.0
2017-12-26,30.4,30.8,30.3,30.6,500788,29.1962347003753,29.5803956832749,29.1001944546503,29.3883151918251,521435.567162512,0.0,1.0
2017-12-27,30.65,30.85,30.11,30.45,329077,29.4363353146876,29.6284158061374,28.917717987773,29.2442548232377,342644.895914315,0.0,1.0
2017-12-28,30.8,30.9,30.6,30.75,348462,29.5803956832749,29.6764359289999,29.3883151918251,29.5323755604125,362829.142480618,0.0,1.0
2017-12-29,30.45,31.15,30.45,31.0,631586,29.2442548232377,29.9165365433121,29.2442548232377,29.7724761747248,657626.389054655,0.0,1.0
2018-01-02,31.65,31.65,30.15,30.6,1065530,30.3967377719367,30.3967377719367,28.956134086063,29.3883151918251,1109461.96769626,0.0,1.0
2018-01-03,31.7,31.9,31.35,31.6,853782,30.4447578947992,30.636838386249,30.108617034762,30.3487176490743,888983.564708308,0.0,1.0
2018-01-04,32.25,32.55,31.73,31.95,783461,30.9729792462863,31.261099983461,30.4735699685167,30.6848585091115,815763.218936373,0.0,1.0
2018-01-05,32.75,33.04,32.2,32.45,608125,31.4531804749108,31.7316971875131,30.9249591234238,31.1650597377361,633198.088374129,0.0,1.0
2018-01-08,33.4,33.65,32.6,32.65,990322,32.0774420721228,32.3175426864351,31.3091201063235,31.3571402291859,1031153.13015391,0.0,1.0
2018-01-09,32.6,33.95,32.6,33.65,1082981,31.3091201063235,32.6056634236099,31.3091201063235,32.3175426864351,1127632.47514163,0.0,1.0
2018-01-10,32.35,32.67,31.6,32.15,716816,31.0690194920112,31.3763482783309,30.3487176490743,30.8769390005613,746370.435216425,0.0,1.0
2018-01-11,32.5,32.63,32.05,32.55,747269,31.2130798605986,31.3379321800409,30.7808987548364,31.261099983461,778079.017144905,0.0,1.0
2018-01-12,32.5,32.8,32.3,32.6,794748,31.2130798605986,31.5012005977733,31.0209993691487,31.3091201063235,827515.583702628,0.0,1.0
2018-01-16,32.3,32.95,32.05,32.8,824723,31.0209993691487,31.6452609663607,30.7808987548364,31.5012005977733,858726.457616734,0.0,1.0
2018-01-17,33.45,33.55,32.5,32.5,1187009,32.1254621949853,32.2215024407102,31.2130798605986,31.2130798605986,1235949.56576836,0.0,1.0
2018-01-18,33.95,34.0,33.25,33.35,850423,32.6056634236099,32.6536835464723,31.9333817035354,32.0294219492604,885486.072615648,0.0,1.0
2018-01-19,34.55,34.55,33.6,33.95,678466,33.1819048979594,33.1819048979594,32.2695225635727,32.6056634236099,706439.258749173,0.0,1.0
2018-01-22,34.58,34.8,34.2,34.7,976150,33.2107169716769,33.4220055122717,32.8457640379222,33.3259652665468,1016396.81638874,0.0,1.0
2018-01-23,35.0,35.1,34.4,34.5,613178,33.6140860037215,33.7101262494464,33.037844529372,33.1338847750969,638459.424350374,0.0,1.0
2018-01-24,34.65,35.25,34.26,35.05,1319791,33.2779451436843,33.8541866180338,32.9033881853571,33.662106126584,1374206.18828922,0.0,1.0
2018-01-25,34.05,35.35,33.95,34.9,843317,32.7017036693348,33.9502268637587,32.6056634236099,33.5180457579966,878087.091129956,0.0,1.0
2018-01-26,34.5,34.95,34.03,34.2,795956,33.1338847750969,33.5660658808591,32.6824956201898,32.8457640379222,828773.389730595,0.0,1.0
2018-01-29,34.0,34.65,33.75,34.45,738334,32.6536835464723,33.2779451436843,32.41358293216,33.0858646522345,768775.625704623,0.0,1.0
2018-01-30,33.35,33.78,33.06,33.3,947818,32.0966501212678,32.5104899878988,31.8175488158655,32.0485292065433,984829.575066927,0.07,1.0
2018-01-31,32.55,33.98,32.48,33.8,1449224,31.3267154856752,32.702973646797,31.2593462050608,32.5297383537887,1505815.09962545,0.0,1.0
2018-02-01,33.0,33.35,32.41,32.45,1106750,31.759803718196,32.0966501212678,31.1919769244465,31.2304736562261,1149967.74929926,0.0,1.0
2018-02-02,32.35,33.05,32.0,32.7,1054552,31.134231826777,31.8079246329206,30.7973854237052,31.4710782298488,1095731.45693158,0.0,1.0
2018-02-05,30.9,32.58,30.9,31.9,1303101,29.7387252997654,31.3555880345099,29.7387252997654,30.7011435942562,1353986.10714218,0.0,1.0
2018-02-06,32.65,33.2,29.2,30.15,2041261,31.4229573151243,31.9522873770942,28.102614199131,29.0169115788973,2120970.69609428,0.0,1.0
2018-02-07,31.6,32.7,31.4,32.6,1959485,30.4124181059089,31.4710782298488,30.2199344470108,31.3748364003997,2036001.40522761,0.0,1.0
2018-02-08,29.65,32.25,29.65,31.8,1270613,28.5357024316519,31.0379899973279,28.5357024316519,30.6049017648071,1320229.47534707,0.0,1.0
2018-02-09,30.8,31.15,29.6,30.2,1319109,29.6424834703163,29.9793298733881,28.4875815169273,29.0650324936218,1370619.20741847,0.0,1.0
2018-02-12,31.1,31.45,30.45,31.1,800242,29.9312089586635,30.2680553617353,29.3056370672445,29.9312089586635,831490.844034096,0.0,1.0
2018-02-13,31.15,31.28,30.65,30.8,638380,29.9793298733881,30.1044442516719,29.4981207261427,29.6424834703163,663308.255520811,0.0,1.0
2018-02-14,32.3,32.55,30.75,30.75,902585,31.0861109120525,31.3267154856752,29.5943625555918,29.5943625555918,937830.260674287,0.0,1.0
2018-02-15,33.1,33.1,31.83,33.0,800532,31.8560455476451,31.8560455476451,30.6337743136418,31.759803718196,831792.168314463,0.0,1.0
2018-02-16,33.05,33.35,32.6,32.9,594049,31.8079246329206,32.0966501212678,31.3748364003997,31.6635618887469,617246.163545039,0.0,1.0
2018-02-20,33.65,34.0,32.6,32.85,892401,32.385375609615,32.7222220126868,31.3748364003997,31.6154409740224,927248.583187175,0.0,1.0
2018-02-21,32.8,33.9,32.8,33.85,1127556,31.5673200592979,32.6259801832377,31.5673200592979,32.5778592685132,1171586.20784176,0.0,1.0
2018-02-22,33.0,33.45,32.8,32.9,669159,31.759803718196,32.1928919507169,31.5673200592979,31.6635618887469,695289.152160236,0.0,1.0
2018-02-23,33.75,33.78,32.95,33.15,596072,32.4816174390641,32.5104899878988,31.7116828034715,31.9041664623696,619348.160162915,0.0,1.0
2018-02-26,34.35,34.45,33.7,33.85,491171,33.0590684157586,33.1553102452077,32.4334965243396,32.5778592685132,510350.855560031,0.0,1.0
2018-02-27,33.7,34.45,33.65,34.25,764620,32.4334965243396,33.1553102452077,32.385375609615,32.9628265863095,794477.831912533,0.0,1.0
2018-02-28,33.2,34.05,33.15,33.85,633580,31.9522873770942,32.7703429274114,31.9041664623696,32.5778592685132,658320.819156107,0.0,1.0
2018-03-01,33.05,33.67,32.55,33.15,741590,31.8079246329206,32.4046239755049,31.3267154856752,31.9041664623696,770548.527854379,0.0,1.0
2018-03-02,33.65,33.75,32.3,32.6,712785,32.385375609615,32.4816174390641,31.0861109120525,31.3748364003997,740618.714419942,0.0,1.0
2018-03-05,34.0,34.25,33.25,33.55,601399,32.7222220126868,32.9628265863095,32.0004082918187,32.289133780166,624883.175478494,0.0,1.0
2018-03-06,35.15,35.2,33.95,34.1,846845,33.8290030513512,33.8771239660758,32.6741010979623,32.8184638421359,879913.65588916,0.0,1.0
2018-03-07,35.6,35.7,34.56,34.85,786322,34.2620912838721,34.3583331133212,33.2611762576017,33.540277563004,817027.278576452,0.0,1.0
2018-03-08,35.85,36.23,35.55,35.9,667708,34.5026958574948,34.8684148094013,34.2139703691475,34.5508167722193,693781.491709154,0.0,1.0
2018-03-09,36.55,36.55,36.05,36.15,907507,35.1763886636383,35.1763886636383,34.6951795163929,34.791421345842,942944.461046596,0.0,1.0
2018-03-12,36.4,36.88,36.25,36.7,841826,35.0320259194647,35.4939867008203,34.8876631752911,35.3207514078119,874698.667740316,0.0,1.0
2018-03-13,35.95,36.85,35.81,36.55,782978,34.5989376869439,35.4651141519856,34.4641991257151,35.1763886636383,813552.697909041,0.0,1.0
2018-03-14,36.15,36.7,36.05,36.35,1008021,34.791421345842,35.3207514078119,34.6951795163929,34.9839050047402,1047383.45662199,0.0,1.0
2018-03-15,36.15,36.38,35.9,36.25,894564,34.791421345842,35.0127775535749,34.5508167722193,34.8876631752911,929496.046699019,0.0,1.0
2018-03-16,36.1,36.45,35.9,36.05,1432911,34.7433004311175,35.0801468341893,34.5508167722193,34.6951795163929,1488865.08933015,0.0,1.0
2018-03-19,36.5,36.63,35.7,36.05,1774121,35.1282677489138,35.2533821271976,34.3583331133212,34.6951795163929,1843399.08141364,0.0,1.0
2018-03-20,36.25,37.13,36.2,36.5,1451972,34.8876631752911,35.734591274443,34.8395422605666,35.1282677489138,1508670.40694424,0.0,1.0
2018-03-21,37.85,38.25,36.2,36.4,1617523,36.4275324464764,36.8124997642727,34.8395422605666,35.0320259194647,1680686.04811365,0.0,1.0
2018-03-22,36.7,37.8,36.7,37.25,1270111,35.3207514078119,36.3794115317518,35.3207514078119,35.8500814697819,1319707.87262727,0.0,1.0
2018-03-23,35.85,37.05,35.8,36.85,1671033,34.5026958574948,35.6575978108837,34.4545749427702,35.4651141519856,1736285.57308767,0.0,1.0
2018-03-26,37.6,37.65,32.76,36.5,1028719,36.1869278728537,36.2350487875782,31.5288233275182,35.1282677489138,1068889.69784629,0.0,1.0
2018-03-27,35.35,37.75,35.2,37.75,1410748,34.0214867102494,36.3312906170273,33.8771239660758,36.3312906170273,1465836.64096537,0.0,1.0
2018-03-28,34.1,35.3,33.8,35.3,1427827,32.8184638421359,33.9733657955248,32.5297383537887,33.9733657955248,1483582.56298054,0.0,1.0
2018-03-29,34.8,35.6,33.7,34.25,1455179,33.4921566482794,34.2620912838721,32.4334965243396,32.9628265863095,1512002.63786541,0.0,1.0
2018-04-02,33.45,34.85,32.9,34.45,1090217,32.1928919507169,33.540277563004,31.6635618887469,33.1553102452077,1132789.14817058,0.0,1.0
2018-04-03,34.25,34.35,33.65,33.8,932852,32.9628265863095,33.0590684157586,32.385375609615,32.5297383537887,969279.164101477,0.0,1.0
2018-04-04,34.85,35.05,33.1,33.35,741174,33.540277563004,33.7327612219021,31.8560455476451,32.0966501212678,770116.283369438,0.0,1.0
2018-04-05,34.7,35.33,34.55,35.15,770061,33.3959148188304,34.0022383443596,33.2515520746568,33.8290030513512,800131.298841774,0.0,1.0
2018-04-06,33.7,34.95,33.45,34.15,847056,32.4334965243396,33.6365193924531,32.1928919507169,32.8665847568604,880132.895279358,0.0,1.0
2018-04-09,34.6,35.5,34.1,34.2,1248904,33.2996729893813,34.165849454423,32.8184638421359,32.914705671585,1297672.75533846,0.0,1.0
2018-04-10,35.95,36.35,34.95,35.4,1270563,34.5989376869439,34.9839050047402,33.6365193924531,34.0696076249739,1320177.52288494,0.0,1.0
2018-04-11,36.05,36.4,35.55,35.8,640131,34.6951795163929,35.0320259194647,34.2139703691475,34.4545749427702,665127.630744687,0.0,1.0
2018-04-12,36.8,37.0,35.7,35.7,660903,35.416993237261,35.6094768961592,34.3583331133212,34.3583331133212,686710.761612944,0.0,1.0
2018-04-13,36.8,37.15,36.55,37.1,571522,35.416993237261,35.7538396403328,35.1763886636383,35.7057187256083,593839.501255938,0.0,1.0
2018-04-16,36.9,37.25,36.8,37.2,883390,35.5132350667101,35.8500814697819,35.416993237261,35.8019605550573,917885.710461684,0.0,1.0
2018-04-17,37.7,37.83,37.05,37.15,1021117,36.2831697023027,36.4082840805865,35.6575978108837,35.7538396403328,1060990.84550369,0.0,1.0
2018-04-18,37.15,37.55,36.71,37.5,1316616,35.7538396403328,36.1388069581291,35.3303755907569,36.0906860434046,1368028.85765655,0.0,1.0
2018-04-19,34.65,36.6,34.32,36.6,1843870,33.3477939041058,35.2245095783629,33.0301958669239,35.2245095783629,1915871.72703901,0.0,1.0
2018-04-20,33.75,35.05,33.65,34.5,1795351,32.4816174390641,33.7327612219021,32.385375609615,33.2034311599322,1865458.09683503,0.0,1.0
2018-04-23,33.55,34.1,33.28,34.0,767298,32.289133780166,32.8184638421359,32.0292808406534,32.7222220126868,797260.405784341,0.0,1.0
2018-04-24,33.25,34.1,32.7,33.7,951105,32.0004082918187,32.8184638421359,31.4710782298488,32.4334965243396,988244.929927508,0.0,1.0
2018-04-25,33.3,33.5,32.4,33.4,1689083,32.0485292065433,32.2410128654414,31.1823527415016,32.1447710359923,1755040.41191744,0.0,1.0
2018-04-26,33.4,34.0,32.65,33.25,1551553,32.1447710359923,32.7222220126868,31.4229573151243,32.0004082918187,1612139.96957625,0.0,1.0
2018-04-27,32.6,33.95,32.25,33.8,1217929,31.3748364003997,32.6741010979623,31.0379899973279,32.5297383537887,1265488.20504748,0.0,1.0
2018-04-30,32.2,33.05,32.15,32.9,938909,30.9898690826034,31.8079246329206,30.9417481678789,31.6635618887469,975572.685364187,0.0,1.0
2018-05-01,32.8,32.95,31.85,32.2,637892,31.6346893399122,31.7793601753082,30.7184407157379,31.0560059983285,661389.697088079,0.07,1.0
2018-05-02,32.8,33.25,32.75,32.9,598878,31.6346893399122,32.0687018461,31.5864657281136,31.7311365635095,620938.558584705,0.0,1.0
2018-05-03,32.7,33.0,32.25,32.55,764686,31.5382421163149,31.8275837871068,31.1042296101271,31.393571280919,792854.341969322,0.0,1.0
2018-05-04,33.5,33.73,32.4,32.55,575277,32.3098199050933,32.5316485193671,31.2489004455231,31.393571280919,596468.180776273,0.0,1.0
2018-05-07,34.03,34.1,33.42,33.7,812384,32.8209901901589,32.888503246677,32.2326621262155,32.5027143522879,842309.368481188,0.0,1.0
2018-05-08,35.0,35.1,33.56,33.9,1053087,33.7565282590527,33.85297548265,32.3676882392517,32.6956087994825,1091879.02017488,0.0,1.0
2018-05-09,35.45,35.65,34.75,34.95,705692,34.1905407652405,34.3834352124351,33.5154102000594,33.708304647254,731687.210558339,0.0,1.0
2018-05-10,36.05,36.3,35.6,35.65,545685,34.7692241068243,35.0103421658175,34.3352116006364,34.3834352124351,565786.115605004,0.0,1.0
2018-05-11,35.6,36.14,35.4,35.9,349082,34.3352116006364,34.8560266080618,34.1423171534419,34.6245532714283,361940.95276144,0.0,1.0
2018-05-14,36.05,36.5,35.7,35.8,649285,34.7692241068243,35.2032366130121,34.4316588242337,34.528106047831,673202.375125934,0.0,1.0
2018-05-15,35.85,35.95,35.45,35.65,723346,34.5763296596297,34.672776883227,34.1905407652405,34.3834352124351,749991.521809135,0.0,1.0
2018-05-16,36.5,36.7,35.69,36.0,586907,35.2032366130121,35.3961310602067,34.422014101874,34.7210004950256,608526.589060331,0.0,1.0
2018-05-17,36.85,37.0,36.3,36.6,629606,35.5408018956026,35.6854727309985,35.0103421658175,35.2996838366094,652798.469999368,0.0,1.0
2018-05-18,34.2,36.25,34.15,36.25,2094599,32.9849504702743,34.9621185540189,32.9367268584757,34.9621185540189,2171756.6580722,0.0,1.0
2018-05-21,34.8,35.25,34.45,34.65,938179,33.5636338118581,33.9976463180459,33.2260685292676,33.4189629764622,972738.213717049,0.0,1.0
2018-05-22,34.85,35.5,34.7,35.05,505648,33.6118574236567,34.2387643770391,33.4671865882608,33.8047518708513,524274.293380687,0.0,1.0
2018-05-23,35.0,35.1,34.36,34.5,586794,33.7565282590527,33.85297548265,33.13926602803,33.2742921410662,608409.42653788,0.0,1.0
2018-05-24,34.9,35.0,34.42,34.9,672900,33.6600810354554,33.7565282590527,33.1971343621884,33.6600810354554,697687.268645112,0.0,1.0
2018-05-25,34.7,35.1,34.5,34.8,602527,33.4671865882608,33.85297548265,33.2742921410662,33.5636338118581,624721.974907019,0.0,1.0
2018-05-29,34.95,35.1,34.4,34.45,543967,33.708304647254,33.85297548265,33.1778449174689,33.2260685292676,564004.830529166,0.0,1.0
2018-05-30,35.35,35.75,34.88,35.25,691908,34.0940935416432,34.4798824360324,33.6407915907359,33.9976463180459,717395.45649235,0.0,1.0
2018-05-31,35.1,35.75,35.08,35.25,825435,33.85297548265,34.4798824360324,33.8336860379305,33.9976463180459,855841.121405971,0.0,1.0
2018-06-01,36.05,36.13,35.2,35.45,798295,34.7692241068243,34.8463818857021,33.9494227062473,34.1905407652405,827701.379288228,0.0,1.0
2018-06-04,36.75,36.8,35.85,36.05,1031183,35.4443546720053,35.492578283804,34.5763296596297,34.7692241068243,1069168.15387617,0.0,1.0
2018-06-05,37.25,37.35,36.75,36.95,891207,35.9265907899918,36.0230380135891,35.4443546720053,35.6372491191999,924035.930491015,0.0,1.0
2018-06-06,37.75,37.8,37.05,37.3,724257,36.4088269079783,36.4570505197769,35.7336963427972,35.9748144017904,750936.079844111,0.0,1.0
2018-06-07,37.75,39.05,37.6,37.95,1513111,36.4088269079783,37.6626408147431,36.2641560725823,36.6017213551728,1568848.68590708,0.0,1.0
2018-06-08,37.9,38.08,37.3,38.0,1135692,36.5534977433742,36.7271027458493,35.9748144017904,36.6499449669715,1177526.89775911,0.0,1.0
2018-06-11,38.1,38.28,37.37,37.9,1142121,36.7463921905688,36.9199971930439,36.0423274583085,36.5534977433742,1184192.719501,0.0,1.0
2018-06-12,38.85,39.1,37.8,38.1,895191,37.4697463675485,37.7108644265417,36.4570505197769,36.7463921905688,928166.687034754,0.0,1.0
2018-06-13,38.7,39.55,38.7,38.95,1253568,37.3250755321525,38.1448769327295,37.3250755321525,37.5661935911458,1299745.03489511,0.0,1.0
2018-06-14,38.85,39.15,38.6,38.75,995319,37.4697463675485,37.7590880383404,37.2286283085552,37.3732991439512,1031983.05029066,0.0,1.0
2018-06-15,38.28,38.67,38.05,38.55,1558859,36.9199971930439,37.2961413650734,36.6981685787701,37.1804046967566,1616281.88127931,0.0,1.0
2018-06-18,37.35,38.2,37.25,38.05,1169752,36.0230380135891,36.8428394141661,35.9265907899918,36.6981685787701,1212841.54833134,0.0,1.0
2018-06-19,36.6,37.1,35.88,36.9,1317433,35.2996838366094,35.7819199545958,34.6052638267089,35.5890255074013,1365962.59680924,0.0,1.0
2018-06-20,36.2,37.05,36.1,36.9,923670,34.9138949422202,35.7336963427972,34.8174477186229,35.5890255074013,957694.75320171,0.0,1.0
2018-06-21,35.9,36.45,35.7,36.25,807575,34.6245532714283,35.1550130012134,34.4316588242337,34.9621185540189,837323.221839912,0.0,1.0
2018-06-22,35.35,36.3,35.25,36.2,1913412,34.0940935416432,35.0103421658175,33.9976463180459,34.9138949422202,1983895.36643302,0.0,1.0
2018-06-25,34.45,35.17,33.85,35.0,1091820,33.2260685292676,33.9204885391681,32.6473851876838,33.7565282590527,1132038.80762685,0.0,1.0
2018-06-26,34.8,35.1,34.35,34.45,829731,33.5636338118581,33.85297548265,33.1296213056703,33.2260685292676,860295.370932051,0.0,1.0
2018-06-27,33.7,35.65,33.65,35.2,998195,32.5027143522879,34.3834352124351,32.4544907404892,33.9494227062473,1034964.99201249,0.0,1.0
2018-06-28,33.95,34.0,31.93,33.55,971740,32.7438324112811,32.7920560230798,30.7955984946158,32.3580435168919,1007535.48288483,0.0,1.0
2018-06-29,33.9,34.65,33.75,34.15,1018047,32.6956087994825,33.4189629764622,32.5509379640865,32.9367268584757,1055548.26985042,0.0,1.0
2018-07-02,34.45,34.5,33.47,33.95,614861,33.2260685292676,33.2742921410662,32.2808857380141,32.7438324112811,637510.316074308,0.0,1.0
2018-07-03,34.05,34.83,34.05,34.6,378028,32.8402796348784,33.5925679789373,32.8402796348784,33.3707393646635,391953.221565425,0.0,1.0
2018-07-05,35.1,35.15,34.35,34.45,637430,33.85297548265,33.9011990944486,33.1296213056703,33.2260685292676,660910.678633457,0.0,1.0
2018-07-06,34.85,35.0,34.46,35.0,751998,33.6118574236567,33.7565282590527,33.2357132516273,33.7565282590527,779698.960687454,0.0,1.0
2018-07-09,35.55,35.65,34.85,35.2,452692,34.2869879888378,34.3834352124351,33.6118574236567,33.9494227062473,469367.580647188,0.0,1.0
2018-07-10,35.4,36.08,35.35,35.7,764409,34.1423171534419,34.7981582739034,34.0940935416432,34.4316588242337,792567.138263844,0.0,1.0
2018-07-11,33.85,35.16,33.8,35.05,733918,32.6473851876838,33.9108438168083,32.5991615758852,33.8047518708513,760952.957095383,0.0,1.0
2018-07-12,34.9,35.35,34.21,34.4,2013156,33.6600810354554,34.0940935416432,32.9945951926341,33.1778449174689,2087313.58447989,0.0,1.0
2018-07-13,35.05,35.25,34.7,35.0,690685,33.8047518708513,33.9976463180459,33.4671865882608,33.7565282590527,716127.405475033,0.0,1.0
2018-07-16,35.35,35.41,34.88,35.15,732937,34.0940935416432,34.1519618758016,33.6407915907359,33.9011990944486,759935.820506676,0.0,1.0
2018-07-17,36.5,36.6,35.05,35.4,993510,35.2032366130121,35.2996838366094,33.8047518708513,34.1423171534419,1030107.41309497,0.0,1.0
2018-07-18,37.8,37.95,36.8,36.8,1459512,36.4570505197769,36.6017213551728,35.492578283804,35.492578283804,1513275.28731574,0.0,1.0
2018-07-19,37.9,38.05,37.2,37.45,1151481,36.5534977433742,36.6981685787701,35.8783671781931,36.1194852371864,1193897.50897123,0.0,1.0
2018-07-20,37.85,38.38,37.5,37.9,997546,36.5052741315755,37.0164444166412,36.167708848985,36.5534977433742,1034292.08513577,0.0,1.0
2018-07-23,37.9,38.1,37.1,37.65,957494,36.5534977433742,36.7463921905688,35.7819199545958,36.312379684381,992764.710364218,0.0,1.0
2018-07-24,37.55,38.65,37.23,38.25,1161465,36.2159324607837,37.2768519203539,35.9073013452723,36.8910630259647,1204249.28440614,0.0,1.0
2018-07-25,37.7,37.82,37.05,37.45,1251392,36.3606032961796,36.4763399644964,35.7336963427972,36.1194852371864,1297488.87871057,0.0,1.0
2018-07-26,36.25,38.55,34.45,38.55,2180847,34.9621185540189,37.1804046967566,33.2260685292676,37.1804046967566,2261181.73095985,0.0,1.0
2018-07-27,35.2,36.95,34.9,36.65,1305428,33.9494227062473,35.6372491191999,33.6600810354554,35.347907448408,1353515.37484448,0.0,1.0
2018-07-30,34.7,35.38,34.4,35.0,1039035,33.4671865882608,34.1230277087224,33.1778449174689,33.7565282590527,1077309.39393175,0.0,1.0
2018-07-31,35.15,35.7,34.85,34.85,888646,33.9687121509667,34.5002282728169,33.6787942663212,33.6787942663212,919549.341793668,0.07,1.0
2018-08-01,35.25,35.45,34.9,35.3,883990,34.0653514458486,34.2586300356123,33.7271139137621,34.1136710932895,914731.425845818,0.0,1.0
2018-08-02,35.9,35.9,34.75,34.95,808006,34.6935068625805,34.6935068625805,33.5821549714394,33.7754335612031,836105.024346404,0.0,1.0
2018-08-03,36.0,36.1,35.55,35.85,957637,34.7901461574624,34.8867854523442,34.3552693304941,34.6451872151396,990939.556389452,0.0,1.0
2018-08-06,36.55,36.8,35.95,36.1,830373,35.3216622793125,35.5632605165171,34.7418265100215,34.8867854523442,859249.853814942,0.0,1.0
2018-08-07,36.25,36.8,36.15,36.6,631869,35.031744394667,35.5632605165171,34.9351050997851,35.3699819267534,653842.725955917,0.0,1.0
2018-08-08,36.45,36.53,35.9,36.1,555837,35.2250229844307,35.3023344203361,34.6935068625805,34.8867854523442,575166.655219925,0.0,1.0
2018-08-09,36.1,36.4,35.95,36.25,453696,34.8867854523442,35.1767033369897,34.7418265100215,35.031744394667,469473.624114011,0.0,1.0
2018-08-10,34.8,35.88,34.75,35.65,805169,33.6304746188803,34.6741790036042,33.5821549714394,34.4519086253759,833169.365509624,0.0,1.0
2018-08-13,34.95,35.15,34.75,35.05,541519,33.7754335612031,33.9687121509667,33.5821549714394,33.8720728560849,560350.735859683,0.0,1.0
2018-08-14,35.05,35.4,34.9,35.0,533931,33.8720728560849,34.2103103881713,33.7271139137621,33.823753208644,552498.857377667,0.0,1.0
2018-08-15,33.75,34.9,33.75,34.8,836317,32.615762022621,33.7271139137621,32.615762022621,33.6304746188803,865400.560944238,0.0,1.0
2018-08-16,33.5,34.3,33.38,33.85,827053,32.3741637854164,33.1472781444711,32.2581966315582,32.7124013175028,855814.398285118,0.0,1.0
2018-08-17,32.4,33.29,32.15,33.2,1168201,31.3111315417161,32.1712212661645,31.0695333045115,32.0842459007709,1208826.07993814,0.0,1.0
2018-08-20,32.35,32.85,32.05,32.5,1409357,31.2628118942752,31.7460083686844,30.9728940096297,31.407770836598,1458368.46359776,0.0,1.0
2018-08-21,32.75,32.95,32.35,32.35,1158766,31.6493690738026,31.8426476635663,31.2628118942752,31.2628118942752,1199062.97062371,0.0,1.0
2018-08-22,33.15,33.4,32.55,32.6,832075,32.0359262533299,32.2775244905345,31.4560904840389,31.5044101314798,861011.042161858,0.0,1.0
2018-08-23,33.2,33.8,32.95,33.2,702845,32.0842459007709,32.6640816700619,31.8426476635663,32.0842459007709,727286.970439263,0.0,1.0
2018-08-24,33.5,33.8,33.3,33.35,499170,32.3741637854164,32.6640816700619,32.1808851956527,32.2292048430936,516529.017114964,0.0,1.0
2018-08-27,34.05,34.38,33.58,33.6,1211993,32.9056799072665,33.2245895803766,32.4514752213218,32.4708030802982,1254140.98010741,0.0,1.0
2018-08-28,34.1,34.38,33.9,34.2,722126,32.9539995547074,33.2245895803766,32.7607209649437,33.0506388495893,747238.481906287,0.0,1.0
2018-08-29,34.05,34.25,33.7,34.1,751998,32.9056799072665,33.0989584970302,32.5674423751801,32.9539995547074,778149.303468596,0.0,1.0
2018-08-30,33.75,34.1,33.61,33.85,744272,32.615762022621,32.9539995547074,32.4804670097864,32.7124013175028,770154.625931423,0.0,1.0
2018-08-31,33.9,34.25,33.65,33.8,875592,32.7607209649437,33.0989584970302,32.5191227277391,32.6640816700619,906041.378996587,0.0,1.0
2018-09-04,33.1,33.9,32.95,33.6,892485,31.987606605889,32.7607209649437,31.8426476635663,32.4708030802982,923521.845943966,0.0,1.0
2018-09-05,33.1,33.1,32.23,32.9,801780,31.987606605889,31.987606605889,31.146844740417,31.7943280161253,829662.510452224,0.0,1.0
2018-09-06,30.38,33.3,30.33,32.95,1919600,29.359017785103,32.1808851956527,29.310698137662,31.8426476635663,1986355.55272529,0.0,1.0
2018-09-07,31.4,31.5,30.15,30.5,1485827,30.3447385928977,30.4413778877796,29.1367474068747,29.4749849389612,1537497.76611751,0.0,1.0
2018-09-10,31.6,31.9,31.0,31.45,951482,30.5380171826614,30.8279350673069,29.9581814133704,30.3930582403387,984570.511574376,0.0,1.0
2018-09-11,31.5,31.8,31.25,31.75,1279236,30.4413778877796,30.7312957724251,30.199779650575,30.6829761249842,1323722.40667123,0.0,1.0
2018-09-12,29.7,31.05,29.2,31.05,2734900,28.7018705799065,30.0065010608113,28.2186741054973,30.0065010608113,2830008.23147969,0.0,1.0
2018-09-13,30.05,30.55,29.7,30.0,1563695,29.0401081119929,29.5233045864021,28.7018705799065,28.991788464552,1618073.68515252,0.0,1.0
2018-09-14,30.6,30.65,29.88,30.3,714761,29.571624233843,29.6199438812839,28.8758213106938,29.2817063491975,739617.358419195,0.0,1.0
2018-09-17,29.85,30.5,29.75,30.4,664403,28.8468295222292,29.4749849389612,28.7501902273474,29.3783456440793,687508.120596658,0.0,1.0
2018-09-18,29.5,30.35,29.4,29.9,716800,28.5085919901428,29.3300259966384,28.4119526952609,28.8951491696701,741727.266197901,0.0,1.0
2018-09-19,29.25,29.8,28.7,29.6,1511109,28.2669937529382,28.7985098747883,27.7354776310881,28.6052312850246,1563658.96693226,0.0,1.0
2018-09-20,29.6,29.75,29.3,29.45,1271575,28.6052312850246,28.7501902273474,28.3153134003791,28.4602723427019,1315794.98955859,0.0,1.0
2018-09-21,29.95,30.05,29.5,29.6,1896042,28.9434688171111,29.0401081119929,28.5085919901428,28.6052312850246,1961978.30532422,0.0,1.0
2018-09-24,30.2,30.55,29.45,29.9,1015404,29.1850670543157,29.5233045864021,28.4602723427019,28.8951491696701,1050715.44783261,0.0,1.0
2018-09-25,29.45,30.4,29.4,30.2,961618,28.4602723427019,29.3783456440793,28.4119526952609,29.1850670543157,995058.998697953,0.0,1.0
2018-09-26,28.95,29.65,28.95,29.3,1087259,27.9770758682927,28.6535509324655,27.9770758682927,28.3153134003791,1125069.26021075,0.0,1.0
2018-09-27,28.7,29.75,28.6,29.1,1390009,27.7354776310881,28.7501902273474,27.6388383362062,28.1220348106154,1438347.62215468,0.0,1.0
2018-09-28,28.95,29.38,28.52,28.65,1285202,27.9770758682927,28.3926248362846,27.5615269003007,27.6871579836471,1329895.87886729,0.0,1.0
2018-10-01,29.24,30.0,28.99,30.0,949902,28.25732982345,28.991788464552,28.0157315862454,28.991788464552,982935.565870423,0.0,1.0
2018-10-02,28.91,29.6,28.9,29.07,660070,27.9384201503399,28.6052312850246,27.9287562208517,28.0930430221509,683024.437219935,0.0,1.0
2018-10-03,29.11,29.36,28.55,29.12,643440,28.1316987401036,28.3732969773082,27.5905186887653,28.1413626695918,665816.11629796,0.0,1.0
2018-10-04,28.2,29.03,27.91,28.87,1168168,27.2522811566789,28.0543873041981,26.9720272015215,27.8997644323872,1208791.93233799,0.0,1.0
2018-10-05,28.03,28.28,27.44,28.15,1544048,27.0879943553797,27.3295925925843,26.5178225155769,27.2039615092379,1597743.44575661,0.0,1.0
2018-10-08,27.5,28.06,27.17,27.77,920300,26.575806092506,27.1169861438443,26.2568964193959,26.8367321886869,952304.133763851,0.0,1.0
2018-10-09,27.14,27.58,27.01,27.49,975938,26.2279046309314,26.6531175284114,26.102273547585,26.5661421630178,1009876.98760972,0.0,1.0
2018-10-10,26.58,27.37,26.28,26.78,1666254,25.6867245795931,26.4501750091596,25.3968066949475,25.8800031693567,1724199.25252695,0.0,1.0
2018-10-11,25.74,27.0,25.73,26.46,1356352,24.8749545025856,26.0926096180968,24.8652905730974,25.5707574257348,1403520.17433323,0.0,1.0
2018-10-12,26.37,27.05,25.97,26.54,1368849,25.4837820603412,26.1409292655377,25.0972248808138,25.6480688616403,1416451.76703087,0.0,1.0
2018-10-15,26.32,26.61,25.86,26.2,1046482,25.4354624129003,25.7157163680576,24.9909216564438,25.3194952590421,1082874.20896388,0.0,1.0
2018-10-16,27.7,27.73,26.4,26.74,1141553,26.7690846822697,26.7980764707342,25.5127738488057,25.841347451404,1181251.37543249,0.0,1.0
2018-10-17,27.98,28.34,27.5,27.98,1726422,27.0396747079388,27.3875761695134,26.575806092506,27.0396747079388,1786459.64057466,0.0,1.0
2018-10-18,27.12,27.65,26.98,27.65,1783600,26.208576771955,26.7207650348287,26.0732817591204,26.7207650348287,1845626.049094,0.0,1.0
2018-10-19,26.67,27.56,26.37,27.01,836845,25.7736999449867,26.6337896694351,25.4837820603412,26.102273547585,865946.922546573,0.0,1.0
2018-10-22,26.77,27.01,26.45,26.84,863957,25.8703392398685,26.102273547585,25.5610934962467,25.9379867462858,894001.763005778,0.0,1.0
2018-10-23,26.82,27.04,25.5,25.99,1464164,25.9186588873095,26.1312653360495,24.6430201948692,25.1165527397902,1515081.41878541,0.0,1.0
2018-10-24,24.75,26.47,24.71,26.47,1535124,23.9182254832554,25.580421355223,23.8795697653026,25.580421355223,1588509.10685657,0.0,1.0
2018-10-25,25.37,26.41,23.39,23.39,2020159,24.5173891115228,25.5224377782939,22.6039310728624,22.6039310728624,2090411.56857573,0.0,1.0
2018-10-26,24.84,25.21,24.14,24.46,1803127,24.005200848649,24.3627662397118,23.3287257844762,23.637971528098,1865832.11539847,0.0,1.0
2018-10-29,25.52,26.28,25.2,25.2,2315197,24.6623480538455,25.3968066949475,24.3531023102237,24.3531023102237,2395709.73984317,0.0,1.0
2018-10-30,26.72,26.74,25.31,25.36,1945496,25.8896670988449,25.9090455921824,24.5234833185541,24.5719295518977,2007891.90998595,0.07,1.0
2018-10-31,26.54,27.3,26.28,27.14,1681925,25.7152606588078,26.4516434056312,25.4633402454208,26.2966154589315,1735867.66598498,0.0,1.0
2018-11-01,28.15,28.19,26.49,26.57,1444871,27.2752293724732,27.3139863591481,25.6668144254641,25.744328398814,1491210.87469381,0.0,1.0
2018-11-02,28.31,28.46,27.65,28.2,1075733,27.4302573191729,27.5755960192038,26.7907670390367,27.3236756058169,1110233.88791594,0.0,1.0
2018-11-05,27.3,28.19,26.91,28.1,1321242,26.4516434056312,27.3139863591481,26.0737627855508,27.2267831391296,1363616.84780316,0.0,1.0
2018-11-06,27.36,27.59,27.12,27.19,1041073,26.5097788856436,26.7326315590244,26.2772369655941,26.3450616922752,1074462.27306805,0.0,1.0
2018-11-07,27.82,28.0,27.27,27.7,966179,26.9554842324051,27.1298906724423,26.422575665625,26.8392132723804,997166.274152357,0.0,1.0
2018-11-08,27.69,28.09,27.59,27.64,570351,26.8295240257117,27.2170938924608,26.7326315590244,26.781077792368,588643.286212047,0.0,1.0
2018-11-09,26.77,27.53,26.57,27.32,1185884,25.9381133321886,26.674496079012,25.744328398814,26.4710218989687,1223917.64865195,0.0,1.0
2018-11-12,25.73,26.52,25.47,26.52,1188729,24.9304316786407,25.6958821654703,24.6785112652537,25.6958821654703,1226853.89343678,0.0,1.0
2018-11-13,26.23,26.79,25.95,25.95,962404,25.4148940120772,25.957491825526,25.1435951053528,25.1435951053528,993270.202425557,0.0,1.0
2018-11-14,26.28,26.84,26.03,26.65,1041532,25.4633402454208,26.0059380588697,25.2211090787026,25.8218423721638,1074935.99410715,0.0,1.0
2018-11-15,27.39,27.46,26.04,26.12,777711,26.5388466256498,26.6066713523309,25.2307983253713,25.3083122987212,802653.732111029,0.0,1.0
2018-11-16,27.28,27.32,26.24,26.59,1019615,26.4322649122938,26.4710218989687,25.4245832587459,25.7637068921514,1052316.07250815,0.0,1.0
2018-11-19,26.22,27.38,26.19,27.14,997007,25.4052047654084,26.5291573789811,25.3761370254023,26.2966154589315,1028982.98917056,0.0,1.0
2018-11-20,27.26,27.55,25.63,26.0,1567361,26.4128864189563,26.6938745723495,24.8335392119534,25.1920413386964,1617629.37159854,0.0,1.0
2018-11-21,27.28,27.76,27.27,27.55,600867,26.4322649122938,26.8973487523928,26.422575665625,26.6938745723495,620137.994772296,0.0,1.0
2018-11-23,27.5,27.97,26.92,26.92,426404,26.6454283390058,27.1008229324361,26.0834520322195,26.0834520322195,440079.620819394,0.0,1.0
2018-11-26,28.27,28.32,27.53,27.88,1037102,27.391500332498,27.4399465658416,26.674496079012,27.0136197124175,1070363.91523305,0.0,1.0
2018-11-27,27.83,28.29,27.77,27.92,779197,26.9651734790739,27.4108788258354,26.9070379990615,27.0523766990924,804187.391074213,0.0,1.0
2018-11-28,29.14,29.18,27.71,28.05,1108746,28.2344647926774,28.2732217793523,26.8489025190491,27.1783369057859,1144305.68021177,0.0,1.0
2018-11-29,28.94,29.33,28.7,28.93,838371,28.0406798593028,28.4185604793833,27.8081379392533,28.0309906126341,865259.218454743,0.0,1.0
2018-11-30,29.4,29.48,28.6,28.8,1076944,28.4863852060644,28.5638991794142,27.711245472566,27.9050304059406,1111483.72708446,0.0,1.0
2018-12-03,30.29,30.42,29.77,29.95,963934,29.3487281595813,29.4746883662748,28.8448873328074,29.0192937728445,994849.272555889,0.0,1.0
2018-12-04,28.55,30.07,28.48,30.0,1703981,27.6627992392224,29.1355647328693,27.5949745125413,29.0677400061882,1758631.04558928,0.0,1.0
2018-12-06,27.86,28.1671,27.45,27.93,1190015,26.9942412190801,27.2917979842767,26.5969821056622,27.0620659457612,1228181.13800384,0.0,1.0
2018-12-07,26.7,27.99,26.65,27.81,837442,25.8702886055075,27.1202014257735,25.8218423721638,26.9457949857364,864300.423584755,0.0,1.0
2018-12-10,26.72,27.03,26.34,26.68,835109,25.8896670988449,26.1900337455755,25.5214757254332,25.85091011217,861892.599653997,0.0,1.0
2018-12-11,26.21,27.36,25.91,27.13,1185339,25.3955155187397,26.5097788856436,25.1048381186778,26.2869262122628,1223355.16942252,0.0,1.0
2018-12-12,26.75,27.31,26.27,26.7,928246,25.9187348388511,26.4613326522999,25.4536509987521,25.8702886055075,958016.687711932,0.0,1.0
2018-12-13,26.64,27.1,26.52,26.95,721265,25.8121531254951,26.2578584722566,25.6958821654703,26.1125197722257,744397.397093601,0.0,1.0
2018-12-14,26.0,27.04,25.97,26.47,834627,25.1920413386964,26.1997229922443,25.1629735986902,25.6474359321267,861395.140959344,0.0,1.0
2018-12-17,25.76,26.61,25.7,25.95,810248,24.9594994186469,25.7830853854889,24.9013639386345,25.1435951053528,836234.258144089,0.0,1.0
2018-12-18,25.97,26.86,25.89,26.03,1204517,25.1629735986902,26.0253165522071,25.0854596253404,25.2211090787026,1243148.24586663,0.0,1.0
2018-12-19,25.09,26.49,24.89,25.92,1510166,24.310319891842,25.6668144254641,24.1165349584674,25.1145273653466,1558600.01466764,0.0,1.0
2018-12-20,25.41,25.74,24.96,25.08,1360283,24.6203757852414,24.9401209253094,24.1843596851485,24.3006306451733,1403909.96999809,0.0,1.0
2018-12-21,25.0,25.82,24.93,25.61,2220577,24.2231166718235,25.0176348986593,24.1552919451424,24.814160718616,2291795.30248371,0.0,1.0
2018-12-24,24.44,25.34,24.43,24.71,1087453,23.6805188583746,24.5525510585603,23.6708296117059,23.9421285184303,1122329.77152867,0.0,1.0
2018-12-26,26.0,26.03,24.51,24.7,918322,25.1920413386964,25.2211090787026,23.7483435850557,23.9324392717616,947774.405376374,0.0,1.0
2018-12-27,26.7,26.71,25.44,25.44,1429880,25.8702886055075,25.8799778521762,24.6494435252476,24.6494435252476,1475739.0836325,0.0,1.0
2018-12-28,27.47,28.25,26.74,26.74,1542568,26.6163605989996,27.3721218391605,25.9090455921824,25.9090455921824,1592041.21098332,0.0,1.0
2018-12-31,27.895,28.11,27.44,27.82,1038384,27.0281535824206,27.2364723857983,26.5872928589934,26.9554842324051,1071687.03151219,0.0,1.0
2019-01-02,29.64,30.46,27.57,27.78,6411362,28.7189271261139,29.5134453529497,26.7132530656869,26.9167272457302,6616987.07773817,0.0,1.0
2019-01-03,27.43,29.23,27.39,28.98,1382372,26.5776036123247,28.321668012696,26.5388466256498,28.0794368459778,1426707.40797776,0.0,1.0
2019-01-04,28.72,28.79,27.66,28.03,909885,27.8275164325908,27.8953411592719,26.8004562857055,27.1589584124485,939066.814075979,0.0,1.0
2019-01-07,29.04,29.29,28.51,28.79,1182265,28.1375723259901,28.3798034927084,27.6240422525475,27.8953411592719,1220182.58015413,0.0,1.0
2019-01-08,27.97,29.18,27.8,29.15,1228609,27.1008229324361,28.2732217793523,26.9361057390677,28.2441540393462,1268012.92402345,0.0,1.0
2019-01-09,28.94,29.06,28.28,28.28,1166832,28.0406798593028,28.1569508193276,27.4011895791667,27.4011895791667,1204254.6132774,0.0,1.0
2019-01-10,29.09,29.14,28.24,28.63,1023222,28.1860185593338,28.2344647926774,27.3624325924918,27.7403132125722,1056038.75614221,0.0,1.0
2019-01-11,29.26,29.68,28.86,28.93,728095,28.3507357527022,28.7576841127888,27.963165885953,28.0309906126341,751446.448721157,0.0,1.0
2019-01-14,28.69,29.06,28.43,28.95,966670,27.7984486925846,28.1569508193276,27.5465282791976,28.0503691059716,997673.021494834,0.0,1.0
2019-01-15,28.7,28.96,28.52,28.75,673388,27.8081379392533,28.0600583526403,27.6337314992162,27.856584172597,694984.886878008,0.0,1.0
2019-01-16,28.93,29.13,28.61,28.68,965949,28.0309906126341,28.2247755460087,27.7209347192348,27.7887594459159,996928.897596816,0.0,1.0
2019-01-17,29.33,29.53,28.5,28.64,1096684,28.4185604793833,28.6123454127579,27.6143530058787,27.750002459241,1131856.82798167,0.0,1.0
2019-01-18,30.04,30.43,29.37,29.37,1096301,29.1064969928631,29.4843776129435,28.4573174660582,28.4573174660582,1131461.5444131,0.0,1.0
2019-01-22,29.51,29.78,29.13,29.78,1155729,28.5929669194204,28.8545765794761,28.2247755460087,28.8545765794761,1192795.5180767,0.0,1.0
2019-01-23,29.58,29.83,29.28,29.67,1109320,28.6607916461015,28.9030228128197,28.3701142460396,28.7479948661201,1144898.08952864,0.0,1.0
2019-01-24,30.91,31.57,30.02,30.02,1517983,29.9494614530425,30.5889517331787,29.0871184995256,29.0871184995256,1566667.72134006,0.0,1.0
2019-01-25,31.32,31.7,31.13,31.38,1499295,30.3467205664604,30.7149119398721,30.1626248797546,30.4048560464728,1547380.36016645,0.0,1.0
2019-01-28,33.16,34.28,30.37,30.74,8146461,32.1295419535066,33.2147375804043,29.4262421329311,29.7847442596741,8407734.13922004,0.0,1.0
2019-01-29,33.42,33.53,32.63,33.26,2294384,32.4492870935747,32.5560920481017,31.6822333292443,32.2939344324445,2363019.96585876,0.07,1.0
2019-01-30,33.71,33.84,33.05,33.73,2333708,32.7308637918732,32.8570878290415,32.0900340647111,32.7502828745145,2403520.33420923,0.0,1.0
2019-01-31,33.05,33.69,32.84,33.66,2166110,32.0900340647111,32.711444709232,31.8861336969777,32.68231608527,2230908.67886383,0.0,1.0
2019-02-01,33.38,33.8,33.07,33.25,3601414,32.4104489282922,32.818249663759,32.1094531473524,32.2842248911238,3709149.46553116,0.0,1.0
2019-02-04,33.64,33.69,33.22,33.3,2398343,32.6628970026288,32.711444709232,32.2550962671619,32.332772597727,2470088.87526133,0.0,1.0
2019-02-05,33.33,33.81,33.22,33.81,2894797,32.361901221689,32.8279592050796,32.2550962671619,32.8279592050796,2981394.1816662,0.0,1.0
2019-02-06,34.05,34.48,33.25,33.44,2414008,33.060988196775,33.4784984735624,32.2842248911238,32.468706176216,2486222.49010748,0.0,1.0
2019-02-07,33.31,33.8,33.01,33.67,1744181,32.3424821390477,32.818249663759,32.0511958994285,32.6920256265907,1796357.77057001,0.0,1.0
2019-02-08,33.5,33.52,32.66,33.0,1742654,32.5269634241398,32.5463825067811,31.7113619532062,32.0414863581079,1794785.09071874,0.0,1.0
2019-02-11,33.61,33.65,32.91,33.5,1447022,32.6337683786668,32.6726065439494,31.9541004862221,32.5269634241398,1490309.32792282,0.0,1.0
2019-02-12,34.14,34.15,33.74,33.98,2134899,33.1483740686607,33.1580836099813,32.7599924158351,32.9930214075305,2198764.00902896,0.0,1.0
2019-02-13,33.91,34.38,33.63,34.33,2397263,32.925054618286,33.381403060356,32.6531874613081,33.3328553537528,2468976.56731152,0.0,1.0
2019-02-14,34.21,34.42,33.71,33.77,2056097,33.2163408579052,33.4202412256386,32.7308637918732,32.7891210397971,2117604.66545369,0.0,1.0
2019-02-15,34.18,34.75,33.99,34.47,1613889,33.1872122339433,33.7406560892197,33.0027309488511,33.4687889322418,1662168.11557256,0.0,1.0
2019-02-19,34.36,34.49,33.95,34.1,1911718,33.3619839777148,33.4882080148831,32.9638927835686,33.1095359033781,1968906.60111453,0.0,1.0
2019-02-20,35.39,35.63,34.4,34.48,2062513,34.3620667337405,34.5950957254359,33.4008221429973,33.4784984735624,2124212.59860741,0.0,1.0
2019-02-21,35.6,35.89,35.04,35.37,2397377,34.565967101474,34.8475437997725,34.0222327875182,34.3426476510993,2469093.97759511,0.0,1.0
2019-02-22,36.35,36.36,35.43,35.6,2030253,35.2941827005219,35.3038922418425,34.4009048990231,34.565967101474,2090987.54818053,0.0,1.0
2019-02-25,37.05,37.54,36.9,37.1,3852883,35.9738505929666,36.4496181176779,35.828207473157,36.0223982995698,3968141.10241258,0.0,1.0
2019-02-26,37.73,40.36,37.35,37.35,7639638,36.63409940277,39.187708770098,36.2651368325857,36.2651368325857,7868176.00102393,0.0,1.0
2019-02-27,36.72,37.61,36.21,37.25,9228065,35.6534357293855,36.5175849069223,35.1582491220329,36.1680414193793,9504120.42676484,0.0,1.0
2019-02-28,35.33,36.41,35.3,36.41,3217848,34.3038094858167,35.3524399484457,34.2746808618548,35.3524399484457,3314109.17749543,0.0,1.0
2019-03-01,36.22,36.5,34.76,35.35,3805140,35.1679586633536,35.4398258203314,33.7503656305403,34.323228568458,3918969.88162739,0.0,1.0
2019-03-04,36.61,36.75,36.01,36.49,1582714,35.5466307748585,35.6825643533474,34.9640582956201,35.4301162790108,1630060.52266934,0.0,1.0
2019-03-05,36.42,36.78,36.2,36.54,1027097,35.3621494897663,35.7116929773093,35.1485395807123,35.478663985614,1057822.36882476,0.0,1.0
2019-03-06,35.38,36.36,35.35,36.36,1251784,34.3523571924199,35.3038922418425,34.323228568458,35.3038922418425,1289230.82838032,0.0,1.0
2019-03-07,34.95,35.23,34.76,35.23,1673468,33.9348469156324,34.2067140726103,33.7503656305403,34.2067140726103,1723529.4075559,0.0,1.0
2019-03-08,35.04,35.78,34.41,34.73,876053,34.0222327875182,34.7407388452455,33.4105316843179,33.7212370065784,902259.922554578,0.0,1.0
2019-03-11,35.51,35.6,34.71,35.13,922011,34.4785812295882,34.565967101474,33.7018179239371,34.1096186594039,949592.745478264,0.0,1.0
2019-03-12,35.43,35.65,35.15,35.65,800106,34.4009048990231,34.6145148080771,34.1290377420452,34.6145148080771,824040.985642939,0.0,1.0
2019-03-13,35.29,35.61,35.24,35.6,740105,34.2649713205342,34.5756766427946,34.216423613931,34.565967101474,762245.069627358,0.0,1.0
2019-03-14,35.34,35.65,35.16,35.37,666829,34.3135190271374,34.6145148080771,34.1387472833659,34.3426476510993,686777.035061972,0.0,1.0
2019-03-15,35.34,35.99,35.25,35.66,2252942,34.3135190271374,34.9446392129789,34.2261331552516,34.6242243493978,2320338.23802893,0.0,1.0
2019-03-18,35.16,35.62,34.89,35.36,2181981,34.1387472833659,34.5853861841152,33.8765896677086,34.3329381097786,2247254.45615226,0.0,1.0
2019-03-19,35.19,35.39,34.905,35.29,1102010,34.1678759073278,34.3620667337405,33.8911539796896,34.2649713205342,1134976.37386593,0.0,1.0
2019-03-20,34.6,35.38,34.46,35.22,920065,33.5950129694101,34.3523571924199,33.4590793909211,34.1970045312897,947588.53133906,0.0,1.0
2019-03-21,35.87,36.29,34.53,34.63,1039588,34.8281247171312,35.235925452598,33.5270461801656,33.624141593372,1070687.03419618,0.0,1.0
2019-03-22,34.64,35.7,34.59,35.7,954164,33.6338511346926,34.6630625146803,33.5853034280894,34.6630625146803,982707.595024922,0.0,1.0
2019-03-25,34.68,34.78,34.07,34.44,1229198,33.6726892999752,33.7697847131816,33.0804072794162,33.4396603082799,1265969.17342243,0.0,1.0
2019-03-26,35.26,35.28,34.82,34.94,1040687,34.2358426965722,34.2552617792135,33.8086228784641,33.9251373743118,1071818.9105266,0.0,1.0
2019-03-27,34.71,35.3,34.29,35.19,1378265,33.7018179239371,34.2746808618548,33.2940171884703,34.1678759073278,1419495.4781956,0.0,1.0
2019-03-28,34.91,35.34,34.59,34.91,1403424,33.8960087503499,34.3135190271374,33.5853034280894,33.8960087503499,1445407.10385243,0.0,1.0
2019-03-29,35.69,35.76,34.56,34.56,1399389,34.6533529733597,34.7213197626042,33.5561748041275,33.5561748041275,1441251.39776215,0.0,1.0
2019-04-01,36.78,36.82,35.85,36.04,1053010,35.7116929773093,35.7505311425919,34.8087056344899,34.9931869195821,1084510.55021694,0.0,1.0
2019-04-02,36.71,36.87,36.49,36.72,639452,35.6437261880649,35.7990788491951,35.4301162790108,35.6534357293855,658581.05844894,0.0,1.0
2019-04-03,37.52,37.85,37.06,37.18,989656,36.4301990350366,36.7506138986177,35.9835601342872,36.1000746301349,1019261.32998309,0.0,1.0
2019-04-04,37.48,37.9,37.39,37.56,894069,36.391360869754,36.7991616052209,36.3039749978683,36.4690372003192,920814.867021117,0.0,1.0
2019-04-05,37.88,37.99,37.5,37.6,759153,36.7797425225796,36.8865474771066,36.4107799523953,36.5078753656017,781862.886134829,0.0,1.0
2019-04-08,38.66,38.71,37.17,37.2,1986970,37.5370867455894,37.5856344521926,36.0903650888142,36.1194937127762,2046409.74726218,0.0,1.0
2019-04-09,39.18,39.68,38.17,38.34,3686523,38.0419828942626,38.5274599602946,37.0613192208781,37.226381423329,3796804.4815504,0.0,1.0
2019-04-10,39.36,39.64,38.86,39.01,3140592,38.2167546380341,38.488621795012,37.7312775720022,37.8769206918118,3234542.08215203,0.0,1.0
2019-04-11,39.28,39.74,39.2,39.48,1498384,38.139078307469,38.5857172082184,38.0614019769039,38.3332691338818,1543207.81025465,0.0,1.0
2019-04-12,40.22,40.46,39.38,39.64,2376758,39.0517751916091,39.2848041833044,38.2361737206754,38.488621795012,2447858.16498656,0.0,1.0
2019-04-15,39.77,40.67,39.62,40.29,1148053,38.6148458321803,39.4887045510378,38.4692027123707,39.1197419808535,1182396.73954493,0.0,1.0
2019-04-16,39.83,40.305,39.68,40.0,1201223,38.6731030801041,39.1343062928345,38.5274599602946,38.838165282555,1237157.30777793,0.0,1.0
2019-04-17,40.35,40.58,39.94,40.35,1472251,39.1779992287774,39.4013186791521,38.7799080346312,39.1779992287774,1516293.04761344,0.0,1.0
2019-04-18,40.61,40.77,40.15,40.32,699873,39.430447303114,39.5857999642442,38.9838084023646,39.1488706048154,720809.538667227,0.0,1.0
2019-04-22,40.69,40.86,40.14,40.55,1203339,39.5081236336791,39.6731858361299,38.9740988610439,39.3721900551901,1239336.60742775,0.0,1.0
2019-04-23,40.69,41.0,40.41,40.71,858363,39.5081236336791,39.8091194146189,39.2362564767012,39.5275427163204,884040.730302522,0.0,1.0
2019-04-24,40.86,41.72,40.67,40.75,1781530,39.6731858361299,40.5082063897049,39.4887045510378,39.5663808816029,1834824.057253,0.0,1.0
2019-04-25,38.98,39.5,37.55,39.25,3376243,37.8477920678499,38.3526882165231,36.4593276589985,38.1099496835071,3477242.52722773,0.0,1.0
2019-04-26,39.71,39.73,38.12,38.49,2142915,38.5565885842565,38.5760076668978,37.0127715142749,37.3720245431386,2207019.80581203,0.0,1.0
2019-04-29,40.45,40.55,39.4,39.5,2187733,39.2750946419838,39.3721900551901,38.2555928033167,38.3526882165231,2253178.5258998,0.0,1.0
2019-04-30,40.86,40.87,40.21,40.5,2547233,39.7411526253744,39.75087880076,39.1089512253134,39.3910103114945,2618946.19315963,0.07,1.0
2019-05-01,40.62,41.5,40.59,41.21,1245606,39.5077244161211,40.3636278500499,39.4785458899645,40.0815687638688,1280674.00660905,0.0,1.0
2019-05-02,40.98,41.35,40.29,40.54,860010,39.8578667300011,40.2177352192666,39.1867606283978,39.4299150130367,884222.179745319,0.0,1.0
2019-05-03,41.99,42.01,40.88,41.34,1009066,40.840210443942,40.8596627947131,39.7606049761455,40.208009043881,1037474.60846605,0.0,1.0
2019-05-06,40.89,41.19,40.51,40.88,1719817,39.7703311515311,40.0621164130977,39.40073648688,39.7606049761455,1768235.64435653,0.0,1.0
2019-05-07,40.38,40.84,39.46,40.42,1191964,39.2742962068678,39.7217002746033,38.3794880713968,39.31320090841,1225521.80353479,0.0,1.0
2019-05-08,40.0,40.39,39.75,40.23,879068,38.9047015422167,39.2840223822534,38.6615471575779,39.1284035760845,903816.726671038,0.0,1.0
2019-05-09,39.69,39.94,38.59,39.36,1089496,38.6031901052646,38.8463444899034,37.5333108128536,38.2822263175413,1120168.98401624,0.0,1.0
2019-05-10,39.08,39.55,38.52,38.72,1503649,38.0098934067458,38.4670236498668,37.4652275851547,37.6597510928658,1545981.78666744,0.0,1.0
2019-05-13,37.07,38.6,36.81,38.03,1731229,36.0549321542494,37.5430369882392,35.802051594225,36.9886449912626,1779968.93061512,0.0,1.0
2019-05-14,37.89,38.04,37.1,37.54,1260205,36.8524785358648,36.9983711666481,36.084110680406,36.5120623973704,1295684.01765788,0.0,1.0
2019-05-15,38.29,38.44,37.17,37.37,1006354,37.241525551287,37.3874181820703,36.1521939081049,36.346717415816,1034686.25652658,0.0,1.0
2019-05-16,37.81,38.43,37.76,38.3,923578,36.7746691327804,37.3776920066847,36.7260382558526,37.2512517266725,949579.833170338,0.0,1.0
2019-05-17,37.04,37.95,36.97,37.44,1172369,36.0257536280927,36.9108355881781,35.9576704003938,36.4148006435149,1205375.13824937,0.0,1.0
2019-05-20,36.15,36.86,35.94,36.46,1323429,35.1601240187784,35.8506824711527,34.9558743356817,35.4616354557306,1360687.98632361,0.0,1.0
2019-05-21,36.28,37.06,36.16,36.56,1017180,35.2865642987906,36.0452059788638,35.1698501941639,35.5588972095861,1045817.04491034,0.0,1.0
2019-05-22,35.93,36.35,35.75,35.92,701827,34.9461481602962,35.3546475264895,34.7710770033562,34.9364219849106,721585.795216473,0.0,1.0
2019-05-23,35.24,35.72,34.91,35.36,960056,34.275042058693,34.7418984771996,33.9540782709697,34.3917561633196,987084.81180169,0.0,1.0
2019-05-24,34.91,35.5,34.89,35.49,757974,33.9540782709697,34.5279226187174,33.9346259201986,34.5181964433318,779313.52248262,0.0,1.0
2019-05-28,34.31,35.21,34.3,35.11,1103824,33.3705077478364,34.2458635325363,33.3607815724509,34.1486017786807,1134900.36550179,0.0,1.0
2019-05-29,34.3,34.59,33.81,33.93,1053556,33.3607815724509,33.6428406586319,32.8841989785587,33.0009130831854,1083217.15189795,0.0,1.0
2019-05-30,34.5,34.87,34.01,34.39,756457,33.5553050801619,33.9151735694275,33.0787224862698,33.4483171509209,777753.813820312,0.0,1.0
2019-05-31,34.34,34.55,33.75,34.06,965051,33.3996862739931,33.6039359570897,32.8258419262454,33.1273533631976,992220.437884909,0.0,1.0
2019-06-03,34.65,34.96,34.33,34.46,1216435,33.7011977109453,34.0027091478974,33.3899600986075,33.5164003786197,1250681.74465238,0.0,1.0
2019-06-04,35.14,35.37,34.01,35.12,1535524,34.1777803048374,34.4014823387052,33.0787224862698,34.1583279540663,1578754.17533663,0.0,1.0
2019-06-05,35.44,35.54,34.6,35.43,1125725,34.469565566404,34.5668273202596,33.6525668340175,34.4598393910185,1157417.95245846,0.0,1.0
2019-06-06,35.58,35.65,34.8,35.34,782759,34.6057320218018,34.6738152495007,33.8470903417286,34.3723038125485,804796.303758406,0.0,1.0
2019-06-07,35.44,35.86,35.32,35.7,839202,34.469565566404,34.8780649325973,34.3528514617774,34.7224461264285,862828.36442208,0.0,1.0
2019-06-10,37.19,37.4584,35.69,35.76,1345336,36.171646258876,36.4326968062243,34.7127199510429,34.7808031787418,1383211.7422005,0.0,1.0
2019-06-11,37.32,37.85,36.63,37.75,980984,36.2980865388882,36.8135738343226,35.626980437285,36.7163120804671,1008602.00552934,0.0,1.0
2019-06-12,35.97,37.17,35.9,37.07,1228135,34.9850528618384,36.1521939081049,34.9169696341395,36.0549321542494,1262711.13908154,0.0,1.0
2019-06-13,37.5,37.52,36.13,36.18,1360719,36.4731576958282,36.4926100465993,35.1406716680073,35.1893025449351,1399027.82549142,0.0,1.0
2019-06-14,36.79,37.2,36.03,36.98,1203763,35.7825992434539,36.1813724342616,35.0434099141517,35.9673965757794,1237652.98514757,0.0,1.0
2019-06-17,35.73,36.97,35.66,36.91,1612446,34.7516246525851,35.9576704003938,34.6835414248862,35.8993133480805,1657841.78886481,0.0,1.0
2019-06-18,37.18,37.37,35.66,36.12,1178321,36.1619200834905,36.346717415816,34.6835414248862,35.1309454926217,1211494.70710769,0.0,1.0
2019-06-19,37.13,37.54,36.92,37.4,849225,36.1132892065627,36.5120623973704,35.9090395234661,36.3758959419727,873133.545649724,0.0,1.0
2019-06-20,38.5,38.68,37.55,37.84,1140051,37.4457752343836,37.6208463913236,36.521788572756,36.8038476589371,1172147.27763727,0.0,1.0
2019-06-21,37.81,38.56,37.75,38.19,1013081,36.7746691327804,37.504132286697,36.7163120804671,37.1442637974314,1041602.64424666,0.0,1.0
2019-06-24,37.28,38.06,37.19,37.96,1169659,36.259181837346,37.0178235174192,36.171646258876,36.9205617635637,1202588.84261663,0.0,1.0
2019-06-25,37.41,37.88,37.03,37.46,1738053,36.3856221173582,36.8427523604793,36.0160274527072,36.434252994286,1786985.04921209,0.0,1.0
2019-06-26,37.7,38.2,37.36,37.72,1018084,36.6676812035393,37.153989972817,36.3369912404304,36.6871335543104,1046746.49555684,0.0,1.0
2019-06-27,38.05,38.43,37.65,38.05,1417975,37.0080973420337,37.3776920066847,36.6190503266115,37.0080973420337,1457895.77484491,0.0,1.0
2019-06-28,37.32,38.31,37.04,38.26,17789174,36.2980865388882,37.2609779020581,36.0257536280927,37.2123470251303,18289999.1978568,0.0,1.0
2019-07-01,38.28,39.38,37.82,38.1,1910130,37.2317993759014,38.3016786683124,36.7843953081659,37.0567282189615,1963906.59666391,0.0,1.0
2019-07-02,37.69,38.32,37.46,38.32,1091681,36.6579550281537,37.2707040774436,36.434252994286,37.2707040774436,1122415.49912972,0.0,1.0
2019-07-03,36.6,37.77,36.34,37.46,2043814,35.5978019111283,36.7357644312382,35.3449213511039,36.434252994286,2101354.2517808,0.0,1.0
2019-07-05,36.26,36.5,35.94,36.44,1135400,35.2671119480195,35.5005401572728,34.9558743356817,35.4421831049595,1167365.33631334,0.0,1.0
2019-07-08,35.48,36.12,35.12,35.89,1436703,34.5084702679463,35.1309454926217,34.1583279540663,34.907243458754,1477151.03115852,0.0,1.0
2019-07-09,35.66,35.73,35.0,35.35,948270,34.6835414248862,34.7516246525851,34.0416138494397,34.3820299879341,974966.996182713,0.0,1.0
2019-07-10,36.07,36.31,35.62,35.87,1513553,35.082314615694,35.3157428249473,34.644636723344,34.8877911079829,1556164.61764406,0.0,1.0
2019-07-11,35.93,36.13,35.47,36.07,1689780,34.9461481602962,35.1406716680073,34.4987440925607,35.082314615694,1737353.00158143,0.0,1.0
2019-07-12,36.65,36.79,35.5,36.0,1212418,35.6464327880561,35.7825992434539,34.5279226187174,35.0142313879951,1246551.65256504,0.0,1.0
2019-07-15,36.59,36.98,36.41,36.86,1074480,35.5880757357428,35.9673965757794,35.4130045788028,35.8506824711527,1104730.23301212,0.0,1.0
2019-07-16,36.39,36.6,36.14,36.47,768315,35.3935522280317,35.5978019111283,35.1503978433928,35.4713616311161,789945.656481931,0.0,1.0
2019-07-17,37.28,37.51,36.0,36.8,1337444,36.259181837346,36.4828838712138,35.0142313879951,35.7923254188394,1375097.55580435,0.0,1.0
2019-07-18,38.03,38.08,37.24,37.24,1253623,36.9886449912626,37.0372758681903,36.2202771358038,36.2202771358038,1288916.71217645,0.0,1.0
2019-07-19,38.05,38.46,37.95,38.22,821150,37.0080973420337,37.4068705328414,36.9108355881781,37.1734423235881,844268.139786594,0.0,1.0
2019-07-22,38.72,39.13,38.04,38.04,1283195,37.6597510928658,38.0585242836735,36.9983711666481,36.9983711666481,1319321.26363449,0.0,1.0
2019-07-23,39.72,39.74,38.67,39.06,972309,38.6323686314212,38.6518209821923,37.611120215938,37.9904410559747,999682.775044468,0.0,1.0
2019-07-24,42.14,42.18,39.91,39.91,2544637,40.9861030747253,41.0250077762676,38.8171659637468,38.8171659637468,2616277.10701107,0.0,1.0
2019-07-25,43.06,44.65,41.85,42.43,3722166,41.8809112101963,43.4273730964994,40.7040439885443,41.2681621609064,3826957.51664971,0.0,1.0
2019-07-26,43.98,44.45,43.14,43.15,1923298,42.7757193456673,43.2328495887884,41.9587206132808,41.9684467886663,1977445.32024025,0.0,1.0
2019-07-29,44.87,45.12,43.35,44.06,1795489,43.6413489549816,43.8845033396205,42.1629702963774,42.8535287487517,1846038.06617219,0.0,1.0
2019-07-30,44.29,44.67,43.85,44.48,1259971,43.1550401857039,43.5253024406276,42.7263154694766,43.3401713131657,1293107.71928064,0.08,1.0
2019-07-31,43.51,44.35,43.11,44.0,1204856,42.3950281887554,43.2135026470077,42.0052784467306,42.8724716227359,1236543.2174404,0.0,1.0
2019-08-01,42.35,44.48,41.97,43.43,1833594,41.2647539368833,43.3401713131657,40.8944916819597,42.3170782403505,1881816.76834361,0.0,1.0
2019-08-02,41.54,42.21,41.26,42.21,678310,40.4755107092829,41.1283415271746,40.2026858898655,41.1283415271746,696149.274122382,0.0,1.0
2019-08-05,40.48,41.29,40.15,41.1,1421682,39.442673892917,40.2319171205174,39.1211303557465,40.0467859930556,1459071.65209544,0.0,1.0
2019-08-06,40.47,41.66,39.98,40.79,1078836,39.4329301493664,40.5924356318904,38.9554867153859,39.7447299429863,1107208.94325175,0.0,1.0
2019-08-07,40.89,41.06,39.86,39.86,919996,39.8421673784925,40.0078110188531,38.8385617927785,38.8385617927785,944191.516556582,0.0,1.0
2019-08-08,41.99,42.03,40.92,41.39,794248,40.9139791690609,40.9529541432634,39.8713986091444,40.3293545560236,815136.395856104,0.0,1.0
2019-08-09,41.53,41.94,41.17,41.71,741419,40.4657669657323,40.8652604513078,40.1149921979099,40.6411543496435,760918.014876004,0.0,1.0
2019-08-12,41.07,41.6,40.95,41.6,631249,40.0175547624037,40.5339731705867,39.9006298397963,40.5339731705867,647850.58917085,0.0,1.0
2019-08-13,42.18,42.65,39.78,41.17,932257,41.0991102965227,41.557066243402,38.7606118443735,40.1149921979099,956774.975815644,0.0,1.0
2019-08-14,41.22,41.58,40.0,41.19,747209,40.163710915663,40.5144856834854,38.9749742024872,40.1344796850112,766860.289495527,0.0,1.0
2019-08-15,41.36,41.8,41.08,41.37,648231,40.3001233253717,40.7288480415991,40.0272985059543,40.3098670689224,665279.20878894,0.0,1.0
2019-08-16,42.26,42.35,41.54,41.78,565226,41.1770602449277,41.2647539368833,40.4755107092829,40.7093605544979,580091.211415278,0.0,1.0
2019-08-19,42.79,43.31,42.77,43.03,709892,41.6934786531107,42.200153317743,41.6739911660094,41.9273284983256,728561.867737886,0.0,1.0
2019-08-20,42.41,43.03,42.11,42.82,621526,41.323216398187,41.9273284983256,41.0309040916684,41.7227098837625,637871.878268325,0.0,1.0
2019-08-21,43.41,43.42,42.58,42.95,829433,42.2975907532492,42.3073344967998,41.4888600385476,41.8493785499206,851246.746890285,0.0,1.0
2019-08-22,43.16,43.36,41.51,43.36,892125,42.0539971644837,42.2488720354961,40.4462794786311,42.2488720354961,915587.52071535,0.0,1.0
2019-08-23,41.49,42.94,41.24,42.94,719522,40.4267919915298,41.83963480637,40.1831984027643,41.83963480637,738445.132778648,0.0,1.0
2019-08-26,41.53,42.14,41.33,41.94,861817,40.4657669657323,41.0601353223202,40.2708920947199,40.8652604513078,884482.432776059,0.0,1.0
2019-08-27,41.18,42.04,41.03,41.88,995887,40.1247359414605,40.962697886814,39.9785797882012,40.8067979900041,1022078.41865507,0.0,1.0
2019-08-28,41.62,41.78,40.77,41.08,345300,40.5534606576879,40.7093605544979,39.7252424558851,40.0272985059543,354381.248034761,0.0,1.0
2019-08-29,42.89,43.05,42.16,42.2,392620,41.7909160886169,41.9468159854268,41.0796228094215,41.118597783624,402945.744579808,0.0,1.0
2019-08-30,42.83,43.54,42.61,43.1,489530,41.7324536273131,42.4242594194073,41.5180912691995,41.9955347031799,502404.437736625,0.0,1.0
2019-09-03,42.58,42.83,42.23,42.64,559571,41.4888600385476,41.7324536273131,41.1478290142758,41.5473224998513,574287.487240252,0.0,1.0
2019-09-04,43.22,43.58,42.79,43.04,887231,42.1124596257874,42.4632343936098,41.6934786531107,41.9370722418762,910564.81052745,0.0,1.0
2019-09-05,44.18,44.75,43.66,43.66,821954,43.0478590066471,43.6032523890325,42.5411843420148,42.5411843420148,843571.052265171,0.0,1.0
2019-09-06,44.29,44.66,43.87,44.2,807461,43.1550401857039,43.5155586970769,42.7458029565778,43.0673464937483,828696.892323765,0.0,1.0
2019-09-09,44.57,44.6,44.13,44.57,676731,43.4278650051213,43.4570962357732,42.999140288894,43.4278650051213,694528.747071566,0.0,1.0
2019-09-10,44.75,44.95,43.86,44.4,1091453,43.6032523890325,43.798127260045,42.7360592130272,43.2622213647608,1120157.76516445,0.0,1.0
2019-09-11,45.47,45.78,44.56,44.86,875414,44.3048019246773,44.6068579747466,43.4181212615707,43.7104335680894,898437.028285844,0.0,1.0
2019-09-12,46.51,46.75,45.51,45.51,880866,45.318151253942,45.5520010991569,44.3437768988798,44.3437768988798,904032.41364433,0.0,1.0
2019-09-13,47.11,47.57,46.34,46.67,984404,45.9027758669793,46.3509880703079,45.1525076135814,45.4740511507519,1010293.42047614,0.0,1.0
2019-09-16,47.27,47.27,46.42,46.75,716313,46.0586757637892,46.0586757637892,45.2304575619864,45.5520010991569,735151.737397983,0.0,1.0
2019-09-17,47.43,47.83,46.94,47.35,964717,46.2145756605992,46.604325402624,45.7371322266187,46.1366257121942,990088.66047017,0.0,1.0
2019-09-18,47.59,48.0,46.85,47.9,826008,46.3704755574091,46.7699690429846,45.6494385346631,46.6725316074784,847731.670798426,0.0,1.0
2019-09-19,47.63,47.93,47.29,47.73,719386,46.4094505316116,46.7017628381303,46.0781632508905,46.5068879671178,738305.556034562,0.0,1.0
2019-09-20,47.52,47.96,46.93,47.81,1444992,46.3022693525548,46.7309940687821,45.7273884830681,46.5848379155228,1482994.69551186,0.0,1.0
2019-09-23,48.01,48.36,47.2,47.24,614594,46.7797127865352,47.120743810807,45.9904695589349,46.0294445331374,630757.56951832,0.0,1.0
2019-09-24,47.12,48.43,46.85,48.09,871224,45.9125196105299,47.1889500156614,45.6494385346631,46.8576627349402,894136.833008503,0.0,1.0
2019-09-25,47.79,47.89,46.44,47.25,884305,46.5653504284216,46.6627878639278,45.2499450490876,46.039188276688,907561.857930433,0.0,1.0
2019-09-26,47.69,48.09,47.34,47.91,638102,46.4679129929153,46.8576627349402,46.1268819686436,46.682275351029,654883.820253336,0.0,1.0
2019-09-27,46.29,47.53,46.07,47.5,912420,45.1037888958283,46.3120130961054,44.8894265377146,46.2827818654535,936416.270871347,0.0,1.0
2019-09-30,47.06,47.14,46.24,46.5,1002154,45.8540571492262,45.9320070976311,45.0550701780752,45.3084075103913,1028510.23817847,0.0,1.0
2019-10-01,46.88,47.84,46.58,47.48,958002,45.678669765315,46.6140691461747,45.3863574587963,46.2632943783523,983197.058730948,0.0,1.0
2019-10-02,46.24,46.86,45.61,46.35,945596,45.0550701780752,45.6591822782137,44.441214334386,45.162251357132,970464.786031501,0.0,1.0
2019-10-03,46.87,47.04,45.43,46.4,1371863,45.6689260217643,45.8345696621249,44.2658269504748,45.2109700748851,1407942.43287782,0.0,1.0
2019-10-04,47.62,47.68,46.91,47.2,614090,46.399706788061,46.4581692493647,45.7079009959668,45.9904695589349,630240.314525531,0.0,1.0
2019-10-07,46.79,47.28,46.57,47.0,714278,45.5909760733594,46.0684195073398,45.3766137152457,45.7955946879224,733063.217734644,0.0,1.0
2019-10-08,45.56,46.55,45.5,46.29,593384,44.3924956166329,45.3571262281445,44.3340331553292,45.1037888958283,608989.755238512,0.0,1.0
2019-10-09,45.99,46.38,45.76,46.22,550772,44.8114765893096,45.1914825877839,44.5873704876453,45.0355826909739,565257.077157837,0.0,1.0
2019-10-10,46.23,46.8,45.87,46.17,555909,45.0453264345246,45.60071981691,44.6945516667022,44.9868639732208,570529.178145831,0.0,1.0
2019-10-11,47.37,47.91,46.8,47.21,799437,46.1561131992954,46.682275351029,45.60071981691,46.0002133024855,820461.864422719,0.0,1.0
2019-10-14,47.12,47.44,46.86,47.34,517609,45.9125196105299,46.2243194041498,45.6591822782137,46.1268819686436,531221.903892338,0.0,1.0
2019-10-15,47.98,48.21,47.21,47.51,568897,46.7504815558834,46.9745876575477,46.0002133024855,46.2925256090041,583858.757205998,0.0,1.0
2019-10-16,47.18,47.88,46.98,47.68,736566,45.9709820718336,46.6530441203772,45.7761072008212,46.4581692493647,755937.382971247,0.0,1.0
2019-10-17,48.4,48.6,47.39,47.43,1151625,47.1597187850095,47.3545936560219,46.1756006863967,46.2145756605992,1181912.26402557,0.0,1.0
2019-10-18,48.71,48.8,47.87,48.39,972337,47.4617748350788,47.5494685270344,46.6433003768265,47.1499750414589,997909.063337314,0.0,1.0
2019-10-21,49.01,49.4,48.75,49.15,901647,47.7540871415974,48.1340931400717,47.5007498092813,47.8904995513061,925359.945400515,0.0,1.0
2019-10-22,48.04,49.51,48.0,49.08,969815,46.8089440171871,48.2412743191285,46.7699690429846,47.8222933464518,995320.7357742,0.0,1.0
2019-10-23,47.62,47.96,47.23,47.7,1051411,46.399706788061,46.7309940687821,46.0197007895867,46.477656736466,1079062.67702715,0.0,1.0
2019-10-24,47.57,47.72,44.62,46.28,2463074,46.3509880703079,46.4971442235672,43.4765837228744,45.0940451522777,2527851.83354176,0.0,1.0
2019-10-25,47.98,48.04,46.42,47.4,1228726,46.7504815558834,46.8089440171871,45.2304575619864,46.1853444299473,1261040.98862658,0.0,1.0
2019-10-28,49.63,49.68,48.55,48.55,1254813,48.358199241736,48.4069179594891,47.3058749382688,47.3058749382688,1287814.06600128,0.0,1.0
2019-10-29,49.19,50.15,49.12,49.7,952484,48.0074244739136,48.9443451385803,47.939107342115,48.5051635770178,975946.709773171,0.08,1.0
2019-10-30,49.02,49.35,48.54,49.21,812992,47.8415114395455,48.1635779180247,47.3730511072121,48.0269436544275,833018.578235341,0.0,1.0
2019-10-31,48.0,48.92,47.59,48.92,1061769,46.8460332333371,47.7439155369761,46.4458900328023,47.7439155369761,1087923.7468442,0.0,1.0
2019-11-01,48.25,49.01,48.17,48.45,1284484,47.0900229897607,47.8317518492886,47.0119462677052,47.2852147948996,1316124.92551716,0.0,1.0
2019-11-04,48.44,48.93,48.1,48.76,1436830,47.2754552046427,47.753675127233,46.9436291359065,47.5877620928649,1472223.69195009,0.0,1.0
2019-11-05,48.47,48.98,47.78,48.56,604840,47.3047339754135,47.8024730785177,46.6313222476843,47.392570287726,619739.132562023,0.0,1.0
2019-11-06,48.06,48.39,47.24,48.39,776399,46.9045907748788,47.226657253358,46.1043043738093,47.226657253358,795524.176281366,0.0,1.0
2019-11-07,47.63,48.64,47.53,48.5,545125,46.4849283938301,47.4706470097816,46.3873324912607,47.3340127461844,558553.162221203,0.0,1.0
2019-11-08,47.75,48.05,47.25,47.33,561107,46.6020434769135,46.8948311846218,46.1140639640662,46.1921406861218,574928.849703191,0.0,1.0
2019-11-11,47.89,48.1,47.33,47.33,600858,46.7386777405107,46.9436291359065,46.1921406861218,46.1921406861218,615659.043239454,0.0,1.0
2019-11-12,47.98,48.46,47.61,48.01,487165,46.8265140528232,47.2949743851566,46.4654092133162,46.855792823594,499165.423111199,0.0,1.0
2019-11-13,48.57,48.69,47.5,47.63,522851,47.402329877983,47.5194449610663,46.3580537204898,46.4849283938301,535730.482770957,0.0,1.0
2019-11-14,48.05,48.76,47.74,48.46,378261,46.8948311846218,47.5877620928649,46.5922838866565,47.2949743851566,387578.771281733,0.0,1.0
2019-11-15,49.55,49.96,48.5,48.59,915029,48.3587697231636,48.7589129236984,47.3340127461844,47.4218490584969,937569.074018079,0.0,1.0
2019-11-18,47.68,49.81,47.54,49.58,1025528,46.5337263451149,48.6125190698442,46.3970920815176,48.3880484939344,1050790.01576957,0.0,1.0
2019-11-19,48.32,48.5,47.21,47.81,760190,47.1583401215593,47.3340127461844,46.0750256030384,46.6606010184551,778915.897067529,0.0,1.0
2019-11-20,47.01,48.67,46.95,48.15,698246,45.8798337978995,47.4999257805524,45.8212762563578,46.9924270871913,715446.019368597,0.0,1.0
2019-11-21,45.93,47.05,45.7,46.93,944081,44.8257980501494,45.9188721589273,44.6013274742397,45.801757075844,967336.717162038,0.0,1.0
2019-11-22,46.46,46.73,45.75,46.21,575743,45.3430563337675,45.606565270705,44.6501254255244,45.0990665773439,589925.380924966,0.0,1.0
2019-11-25,47.32,47.36,46.56,46.6,785941,46.1823810958648,46.2214194568926,45.440652236337,45.4796905973648,805301.226084466,0.0,1.0
2019-11-26,47.38,47.54,46.99,47.39,428766,46.2409386374065,46.3970920815176,45.8603146173856,46.2506982276634,439327.870035196,0.0,1.0
2019-11-27,48.09,48.23,47.49,47.49,400824,46.9338695456496,47.0705038092468,46.3482941302329,46.3482941302329,410697.569720984,0.0,1.0
2019-11-29,47.32,48.04,47.24,47.96,195206,46.1823810958648,46.8850715943649,46.1043043738093,46.8069948723093,200014.544525663,0.0,1.0
2019-12-02,46.82,47.49,46.62,47.41,625616,45.6944015830176,46.3482941302329,45.4992097778787,46.2702174081773,641026.9115087,0.0,1.0
2019-12-03,46.2,46.36,45.93,46.11,734480,45.089306987087,45.2454604311981,44.8257980501494,45.0014706747744,752572.578010968,0.0,1.0
2019-12-04,46.28,48.26,46.21,48.11,593537,45.1673837091425,47.0997825800177,45.0990665773439,46.9533887261635,608157.703729028,0.0,1.0
2019-12-05,46.5,46.9,46.31,46.39,357057,45.3820946947953,45.7724783050731,45.1966624799134,45.2747392019689,365852.449334036,0.0,1.0
2019-12-06,47.12,47.4,46.86,46.86,655275,45.9871892907259,46.2604578179204,45.7334399440453,45.7334399440453,671416.506992889,0.0,1.0
2019-12-09,46.79,47.51,46.48,47.1,415272,45.6651228122467,46.3678133107468,45.3625755142814,45.967670110212,425501.469904927,0.0,1.0
2019-12-10,47.41,47.58,46.66,47.12,433960,46.2702174081773,46.4361304425454,45.5382481389064,45.9871892907259,444649.814771866,0.0,1.0
2019-12-11,48.7,48.74,47.07,47.47,839140,47.5292045513233,47.568242912351,45.9383913394412,46.328774949719,859810.686624719,0.0,1.0
2019-12-12,49.78,49.8,48.59,48.6,932394,48.5832402990733,48.6027594795872,47.4218490584969,47.4316086487538,955361.829187942,0.0,1.0
2019-12-13,50.01,50.35,49.11,49.49,825625,48.8077108749831,49.1395369437192,47.929347751858,48.3002121816219,845962.769197671,0.0,1.0
2019-12-16,50.63,51.07,50.18,50.43,965875,49.4128054709137,49.8422274422193,48.9736239093512,49.2176136657748,989667.572685906,0.0,1.0
2019-12-17,51.03,51.13,50.51,50.72,700106,49.8031890811915,49.900784983761,49.2956903878303,49.5006417832262,717351.837083307,0.0,1.0
2019-12-18,50.87,50.98,50.25,50.87,718335,49.6470356370804,49.7543911299068,49.0419410411498,49.6470356370804,736029.875320647,0.0,1.0
2019-12-19,51.02,51.13,50.17,50.87,580819,49.7934294909346,49.900784983761,48.9638643190942,49.6470356370804,595126.418946401,0.0,1.0
2019-12-20,51.11,51.41,50.83,51.29,721218,49.8812658032471,50.1740535109554,49.6079972760526,50.0569384278721,738983.892778447,0.0,1.0
2019-12-23,51.21,51.52,50.97,51.34,321065,49.9788617058165,50.2814090037818,49.7446315396498,50.1057363791568,328973.851921212,0.0,1.0
2019-12-24,51.2,51.38,50.76,51.02,130467,49.9691021155596,50.1447747401846,49.539680144254,49.7934294909346,133680.817088766,0.0,1.0
2019-12-26,51.03,51.3,50.91,51.02,244686,49.8031890811915,50.066698018129,49.6860739981082,49.7934294909346,250713.394269676,0.0,1.0
2019-12-27,50.6,51.24,50.51,51.2,308352,49.3835267001429,50.0081404765874,49.2956903878303,49.9691021155596,315947.690304485,0.0,1.0
2019-12-30,50.27,50.69,49.51,50.69,565214,49.0614602216637,49.4713630124554,48.3197313621358,49.4713630124554,579137.018173254,0.0,1.0
2019-12-31,50.09,50.34,49.88,50.21,661836,48.8857875970387,49.1297773534623,48.6808362016428,49.002902680122,678139.125286552,0.0,1.0
2020-01-02,50.97,51.02,49.9,50.48,1282299,49.7446315396498,49.7934294909346,48.7003553821567,49.2664116170595,1313886.10201896,0.0,1.0
2020-01-03,50.57,51.05,50.0,50.17,551285,49.354247929372,49.8227082617054,48.7979512847261,48.9638643190942,564864.902609706,0.0,1.0
2020-01-06,49.89,49.97,49.31,49.87,840470,48.6905957918997,48.7686725139553,48.1245395569969,48.6710766113858,861173.448754056,0.0,1.0
2020-01-07,51.43,51.58,49.96,50.04,876085,50.1935726914693,50.3399665453235,48.7589129236984,48.8369896457539,897665.759458038,0.0,1.0
2020-01-08,51.5,51.91,51.07,51.49,875922,50.2618898232679,50.6620330238027,49.8422274422193,50.252130233011,897498.744249706,0.0,1.0
2020-01-09,52.19,52.34,51.65,52.08,569813,50.9353015509971,51.0816954048513,50.4082836771221,50.8279460581707,583849.306167852,0.0,1.0
2020-01-10,52.11,52.86,51.99,52.52,1107576,50.8572248289416,51.5891940982125,50.7401097458582,51.2573680294763,1134859.11891825,0.0,1.0
2020-01-13,53.39,53.41,52.28,52.5,798041,52.1064523818306,52.1259715623445,51.0231378633097,51.2378488489625,817699.287561882,0.0,1.0
2020-01-14,53.63,54.25,53.37,53.42,869226,52.3406825479973,52.9457771439279,52.0869332013167,52.1357311526014,890637.800476748,0.0,1.0
2020-01-15,53.48,54.11,53.16,53.69,776303,52.1942886941431,52.8091428803306,51.8819818059208,52.3992400895389,795425.81149609,0.0,1.0
2020-01-16,55.03,55.05,53.46,53.88,1219061,53.7070251839696,53.7265443644835,52.1747695136292,52.5846723044209,1249090.34898517,0.0,1.0
2020-01-17,56.23,56.33,55.05,55.39,1514254,54.878176014803,54.9757719173725,53.7265443644835,54.0583704332196,1551554.89127467,0.0,1.0
2020-01-21,57.5,57.74,56.02,56.21,1983011,56.1176439774351,56.3518741436017,54.6732246194072,54.8586568342891,2031858.86680932,0.0,1.0
2020-01-22,57.32,58.35,57.06,57.99,1674422,55.9419713528101,56.9472091492754,55.6882220061295,56.5958639000254,1715668.33844118,0.0,1.0
2020-01-23,57.49,57.67,56.9,57.3,1423438,56.1078843871781,56.2835570118031,55.5320685620183,55.9224521722962,1458501.80440417,0.0,1.0
2020-01-24,55.93,58.18,55.62,57.99,990837,54.5853883070947,56.7812961149073,54.2828410091294,56.5958639000254,1015244.46612386,0.0,1.0
2020-01-27,53.68,54.68,53.61,54.6,1250231,52.389480499282,53.3654395249765,52.3211633674834,53.2873628029209,1281028.16520427,0.0,1.0
2020-01-28,54.38,54.57,53.25,54.09,1144242,53.1507285393237,53.3364335489315,52.0462724295511,52.867284050975,1170706.05935276,0.08,1.0
2020-01-29,53.32,54.66,53.31,54.59,545068,52.1146900646697,53.4243990797983,52.1049161167956,53.3559814446797,557674.347174191,0.0,1.0
2020-01-30,53.33,53.7,52.5564,52.96,590728,52.1244640125438,52.4861000838853,51.3683514050039,51.7628279412023,604390.37286635,0.0,1.0
2020-01-31,51.76,53.05,51.68,52.91,803540,50.5899541963111,51.8507934720692,50.5117626133183,51.7139582018319,822124.294451975,0.0,1.0
2020-02-03,52.4,52.74,51.63,51.79,962266,51.2154868602531,51.5478010879723,50.4628928739478,50.6192760399333,984521.313593753,0.0,1.0
2020-02-04,55.72,57.22,52.49,52.69,1880687,54.4604375544523,55.9265297355664,51.3034523911199,51.4989313486018,1924183.57886353,0.0,1.0
2020-02-05,56.72,56.98,55.655,56.25,1124761,55.4378323418617,55.6919549865882,54.3969068932707,54.9784567917793,1150774.50226759,0.0,1.0
2020-02-06,56.38,57.21,56.23,56.99,678246,55.1055181141425,55.9167557876923,54.9589088960311,55.7017289344623,693932.491493734,0.0,1.0
2020-02-07,55.54,56.81,55.28,55.83,640116,54.2845064927186,55.5257978727286,54.0303838479922,54.5679509810673,654920.619841478,0.0,1.0
2020-02-10,56.36,56.41,55.03,55.25,591045,55.0859702183943,55.1348399577648,53.7860351511398,54.0010620043699,604714.704450766,0.0,1.0
2020-02-11,57.36,57.86,56.47,56.62,440776,56.0633650058037,56.5520623995085,55.1934836450094,55.3400928631208,450970.2790295,0.0,1.0
2020-02-12,58.47,58.49,57.33,57.87,544511,57.1482732198282,57.1678211155764,56.0340431621815,56.5618363473825,557104.464863404,0.0,1.0
2020-02-13,58.39,59.05,57.8,58.11,549860,57.0700816368354,57.7151621965256,56.4934187122639,56.7964110963608,562577.176677407,0.0,1.0
2020-02-14,58.16,58.77,57.85,58.43,354803,56.8452808357313,57.441491656051,56.5422884516344,57.1091774283318,363008.893203131,0.0,1.0
2020-02-18,56.4,57.51,56.32,57.5,853823,55.1250660098907,56.2099742239152,55.046874426898,56.2002002760411,873570.241010864,0.0,1.0
2020-02-19,57.96,58.05,56.5,56.69,1081883,56.6498018782494,56.7377674091162,55.2228054886317,55.4085104982394,1106904.81874529,0.0,1.0
2020-02-20,58.0,58.06,56.62,57.92,1024011,56.6888976697458,56.7475413569903,55.3400928631208,56.610706086753,1047694.35359293,0.0,1.0
2020-02-21,56.98,57.85,56.75,57.65,723712,55.6919549865882,56.5422884516344,55.467154185484,56.3468094941525,740450.030348742,0.0,1.0
2020-02-24,55.18,55.8,54.02,54.31,1255872,53.9326443692512,54.5386291374451,52.7988664158563,53.0823109042051,1284917.84095626,0.0,1.0
2020-02-25,53.0,55.99,52.98,55.99,1407226,51.8019237326987,54.7243341470529,51.7823758369505,54.7243341470529,1439772.36028633,0.0,1.0
2020-02-26,52.96,53.95,52.8,53.33,1074975,51.7628279412023,52.7304487807377,51.6064447752168,52.1244640125438,1099837.0503379,0.0,1.0
2020-02-27,51.31,52.68,50.51,51.43,1443258,50.1501265419768,51.4891574007277,49.3682107120493,50.2674139164659,1476637.70933889,0.0,1.0
2020-02-28,53.32,53.46,49.43,50.04,1508101,52.1146900646697,52.2515253349071,48.3126243416471,48.9088351619669,1542980.39996431,0.0,1.0
2020-03-02,55.16,55.41,53.12,54.06,1609798,53.913096473503,54.1574451703554,51.9192111071878,52.8379622073527,1647029.45088011,0.0,1.0
2020-03-03,53.5,55.95,53.19,55.29,987959,52.2906211264034,54.6852383555565,51.9876287423065,54.0401577958663,1010808.54197984,0.0,1.0
2020-03-04,55.96,55.96,53.87,54.6,759224,54.6950123034306,54.6950123034306,52.6522571977449,53.3657553925538,776783.352827497,0.0,1.0
2020-03-05,54.33,56.04,53.98,54.75,779388,53.1018587999532,54.7732038864233,52.7597706243599,53.5123646106652,797413.706354801,0.0,1.0
2020-03-06,52.6,53.2,51.49,52.85,869444,51.410965817735,51.9974026901806,50.3260576037105,51.6553145145873,889552.523913561,0.0,1.0
2020-03-09,48.53,50.45,46.34,49.0,1398837,47.4329690329787,49.3095670248047,45.2924744485521,47.8923445830611,1431189.33927162,0.0,1.0
2020-03-10,51.71,51.75,48.45,50.29,1568024,50.5410844569406,50.580180248437,47.3547774499859,49.1531838588192,1604289.30069911,0.0,1.0
2020-03-11,47.49,50.68,46.97,50.16,1209688,46.4164784540729,49.5343678259089,45.90823316462,49.026122536456,1237665.69617819,0.0,1.0
2020-03-12,42.36,45.31,42.36,44.39,1717610,41.4024431946626,44.2857578175204,41.4024431946626,43.3865546131037,1757334.92967825,0.0,1.0
2020-03-13,47.37,47.37,42.7,44.88,1414043,46.2991910795837,46.2991910795837,41.7347574223818,43.8654780589343,1446747.0240433,0.0,1.0
2020-03-16,41.69,45.57,41.69,45.4,1389507,40.7475886870983,44.5398804622468,40.7475886870983,44.3737233483872,1421643.55478393,0.0,1.0
2020-03-17,44.5,45.07,39.07,42.69,1922808,43.4940680397187,44.0511830685421,38.1868143440856,41.7249834745077,1967278.75446974,0.0,1.0
2020-03-18,41.53,43.06,39.09,42.0,1566758,40.5912055211128,42.0866195458492,38.2063622398338,41.0505810711952,1602994.0206175,0.0,1.0
2020-03-19,40.71,44.2,40.56,41.58,1291782,39.7897417954371,43.2008496034959,39.6431325773257,40.6400752604833,1321658.36838958,0.0,1.0
2020-03-20,39.03,43.21,38.73,41.48,1657414,38.1477185525893,42.2332287639606,37.8545001163664,40.5423357817423,1695746.71499219,0.0,1.0
2020-03-23,40.0,40.89,38.12,39.49,1594337,39.0957914963764,39.9656728571708,37.2582892960467,38.5973201547976,1631210.86846166,0.0,1.0
2020-03-24,43.94,44.04,41.19,42.18,1405609,42.9467269587695,43.0444664375104,40.2588912933936,41.2265121329289,1438117.9622674,0.0,1.0
2020-03-25,44.04,46.14,42.57,44.21,1120364,43.0444664375104,45.0969954910702,41.6076961000186,43.21062355137,1146275.80833486,0.0,1.0
2020-03-26,48.28,48.31,44.05,45.33,819806,47.1886203361263,47.2179421797486,43.0542403853845,44.3053057132685,838766.494931798,0.0,1.0
2020-03-27,44.76,47.17,44.56,46.24,1190345,43.7481906844452,46.1037121221019,43.5527117269633,45.1947349698111,1217875.33076068,0.0,1.0
2020-03-30,47.54,47.84,45.0,45.08,1080172,46.4653481934433,46.7585666296662,43.9827654334234,44.0609570164162,1105154.24669186,0.0,1.0
2020-03-31,44.77,47.72,44.15,47.28,910519,43.7579646323193,46.641279255177,43.1519798641254,46.2112255487169,931577.507604,0.0,1.0
2020-04-01,41.41,43.71,40.93,42.81,1046899,40.4739181466237,42.7219261576653,40.0047686486671,41.8422708489968,1071111.70786455,0.0,1.0
2020-04-02,42.03,42.31,40.54,40.97,813369,41.0799029148175,41.3535734552921,39.6235846815775,40.0438644401635,832180.619824911,0.0,1.0
2020-04-03,42.11,42.84,41.24,41.93,893601,41.1580944978102,41.8715926926191,40.3077610327641,40.9821634360766,914268.227650871,0.0,1.0
2020-04-06,48.5,48.7,43.5,44.2,1074223,47.4036471893564,47.5991261468383,42.5166732523093,43.2008496034959,1099067.65806193,0.0,1.0
2020-04-07,47.59,50.79,47.44,50.45,1140962,46.5142179328138,49.6418812525239,46.3676087147024,49.3095670248047,1167350.19942569,0.0,1.0
2020-04-08,48.93,49.56,47.23,48.71,797239,47.8239269479424,48.4396856640104,46.1623558093464,47.6089000947124,815677.564756701,0.0,1.0
2020-04-09,49.73,50.65,49.16,50.02,1242202,48.60584277787,49.5050459822866,48.0487277490466,48.8892872662187,1270931.68083335,0.0,1.0
2020-04-13,49.75,49.92,48.42,49.5,525537,48.6253906736181,48.7915477874777,47.3254556063636,48.3810419767658,537691.633687692,0.0,1.0
2020-04-14,51.74,51.97,50.58,50.75,693182,50.5704063005629,50.795207101667,49.4366283471679,49.6027854610276,709213.931698247,0.0,1.0
2020-04-15,49.02,50.25,48.29,49.82,735461,47.9118924788093,49.1140880673228,47.1983942840004,48.6938083087368,752470.761532648,0.0,1.0
2020-04-16,51.27,51.52,49.41,49.56,834764,50.1110307504804,50.3553794473328,48.2930764458989,48.4396856640104,854070.443952896,0.0,1.0
2020-04-17,52.98,53.26,51.47,52.4,765920,51.7823758369505,52.0560463774252,50.3065097079623,51.2154868602531,783634.218093259,0.0,1.0
2020-04-20,51.68,53.07,51.58,52.04,1012989,50.5117626133183,51.8703413678174,50.4140231345774,50.8636247367857,1036417.43648432,0.0,1.0
2020-04-21,47.26,51.49,46.93,50.43,1341881,46.1916776529687,50.3260576037105,45.8691373731236,49.2900191290565,1372916.05939158,0.0,1.0
2020-04-22,51.05,51.13,48.11,49.35,1002938,49.8960038972504,49.9741954802431,47.0224632222667,48.2344327586544,1026133.97668949,0.0,1.0
2020-04-23,50.46,51.54,50.08,51.01,1168866,49.3193409726788,50.374927343081,48.9479309534632,49.856908105754,1195899.56387847,0.0,1.0
2020-04-24,51.21,51.5,49.18,51.0,736243,50.0523870632359,50.3358315515846,48.0682756447948,49.8471341578799,753270.847649409,0.0,1.0
2020-04-27,52.16,52.49,51.45,51.45,708254,50.9809121112748,51.3034523911199,50.2869618122141,50.2869618122141,724634.517314371,0.0,1.0
2020-04-28,53.02,54.09,52.73,53.25,648942,51.8996632114397,52.9470536232888,51.6157910437422,52.12480320651,662950.445358883,0.08,1.0
2020-04-29,56.48,56.93,53.89,54.21,1163353,55.2865518329331,55.727043127636,52.7512797145319,53.0645179685429,1188465.82508081,0.0,1.0
2020-04-30,54.23,56.32,54.01,55.84,871144,53.0840953594186,55.1299327059276,52.868744059786,54.6600753249112,889949.028991372,0.0,1.0
2020-05-01,51.7,53.04,50.9,53.04,917443,50.6075554136445,51.9192406023153,49.8244597786171,51.9192406023153,937247.466555394,0.0,1.0
2020-05-04,52.36,52.44,50.6,50.83,720534,51.2536093125421,51.3319188760448,49.5307989154818,49.7559389105522,736087.872562136,0.0,1.0
2020-05-05,51.93,53.98,51.52,52.71,750473,50.8326954087149,52.8393779734725,50.4313588957633,51.5962136528666,766673.15350188,0.0,1.0
2020-05-06,52.16,53.99,51.99,52.48,537273,51.0578354037852,52.8491666689104,50.8914275813419,51.3710736577962,548870.892359107,0.0,1.0
2020-05-07,53.25,54.07,52.8,53.44,741327,52.12480320651,52.9274762324131,51.6843119118071,52.310788419829,757329.722543102,0.0,1.0
2020-05-08,56.7,56.96,54.09,54.32,822931,55.5019031325656,55.7564092139495,52.9470536232888,53.1721936183592,840695.274692702,0.0,1.0
2020-05-11,56.94,57.58,55.4,55.58,1116870,55.7368318230738,56.3633083310957,54.2293727256461,54.4055692435273,1140979.4155841,0.0,1.0
2020-05-12,55.37,57.26,55.37,56.97,1238061,54.2000066393326,56.0500700770848,54.2000066393326,55.7661979093874,1264786.51610077,0.0,1.0
2020-05-13,53.99,55.32,53.68,54.87,1307808,52.8491666689104,54.1510631621434,52.5457171103373,53.7105718674405,1336039.11604413,0.0,1.0
2020-05-14,55.45,55.67,52.64,53.35,809397,54.2783162028353,54.4936675024679,51.5276927848017,52.2226901608885,826869.121773818,0.0,1.0
2020-05-15,55.52,56.27,53.49,54.1,974107,54.3468370709002,55.0809892287384,52.3597318970182,52.9568423187266,995134.64913229,0.0,1.0
2020-05-18,57.03,57.29,54.73,55.0,893438,55.8249300820144,56.0794361633983,53.5735301313107,53.8378249081324,912724.280445018,0.0,1.0
2020-05-19,57.47,58.59,56.6,56.8,1039136,56.2556326812795,57.3519665703178,55.4040161781872,55.599790086944,1061567.40354061,0.0,1.0
2020-05-20,58.51,59.37,58.11,59.21,808557,57.2736570068151,58.1154848144695,56.8821091893014,57.958865687464,826010.989037607,0.0,1.0
2020-05-21,58.54,59.53,58.36,58.36,1494936,57.3030230931286,58.272103941475,57.1268265752474,57.1268265752474,1527206.5715935,0.0,1.0
2020-05-22,58.5,59.2,58.04,59.2,576705,57.2638683113772,57.9490769920262,56.8135883212365,57.9490769920262,589154.094804613,0.0,1.0
2020-05-26,59.32,60.5,59.04,59.95,1009471,58.0665413372803,59.2216073989457,57.7924578650207,58.6832291498643,1031262.03732672,0.0,1.0
2020-05-27,59.46,59.82,57.24,59.48,761386,58.2035830734101,58.5559761091724,56.0304926862091,58.2231604642858,777821.727966473,0.0,1.0
2020-05-28,58.61,60.28,58.38,59.45,653661,57.3715439611935,59.0062560993131,57.1464039661231,58.1937943779722,667771.312480519,0.0,1.0
2020-05-29,59.88,59.99,58.45,58.89,588208,58.6147082817995,58.7223839316157,57.214924834188,57.6456274334531,600905.405357733,0.0,1.0
2020-06-01,59.07,59.76,57.88,59.42,594709,57.8218239513342,58.4972439365453,56.656969194231,58.1644282916587,607546.739784043,0.0,1.0
2020-06-02,60.21,60.31,58.52,59.2,730062,58.9377352312482,59.0356221856267,57.2834457022529,57.9490769920262,745821.549598574,0.0,1.0
2020-06-03,61.97,63.8,60.43,60.64,1419280,60.6605456283085,62.4518768934336,59.1530865308808,59.3586491350755,1449917.41648554,0.0,1.0
2020-06-04,62.17,62.76,61.17,62.21,1540906,60.8563195370653,61.433852567898,59.8774499932811,60.8954743188167,1574168.90716917,0.0,1.0
2020-06-05,64.51,64.9,63.0,63.22,1132950,63.1468742695204,63.5286333915963,61.6687812584062,61.8841325580388,1157406.52796297,0.0,1.0
2020-06-08,62.14,64.85,61.99,64.77,1242666,60.8269534507518,63.479689914407,60.6801230191842,63.4013803509043,1269490.92235106,0.0,1.0
2020-06-09,62.69,63.51,61.3,61.68,1293630,61.3653316998331,62.1680047257362,60.0047030339731,60.3766734606111,1321555.06136082,0.0,1.0
2020-06-10,62.47,63.36,61.75,63.08,1351009,61.1499804002006,62.0211742941686,60.445194328676,61.747090821909,1380172.67835008,0.0,1.0
2020-06-11,58.08,61.62,57.93,61.28,1396117,56.8527431029878,60.317941287984,56.7059126714202,59.9851256430974,1426254.40628455,0.0,1.0
2020-06-12,59.59,60.42,58.06,59.62,860701,58.330836114102,59.1432978354429,56.8331657121122,58.3602022004156,879280.600224422,0.0,1.0
2020-06-15,60.16,60.38,57.85,58.39,796564,58.888791754059,59.1041430536916,56.6276031079175,57.156192661561,813759.101055031,0.0,1.0
2020-06-16,62.03,62.92,60.8,61.88,692351,60.7192778009355,61.5904716949035,59.5152682620809,60.5724473693679,707296.497675707,0.0,1.0
2020-06-17,62.71,63.1,62.2,62.9,781561,61.3849090907088,61.7666682127847,60.8856856233789,61.5708943040278,798432.23743437,0.0,1.0
2020-06-18,61.98,62.98,61.88,62.61,649456,60.6703343237463,61.6492038675305,60.5724473693679,61.2870221363304,663475.540866517,0.0,1.0
2020-06-19,60.07,63.12,60.07,62.98,1345783,58.8006934951185,61.7862456036603,58.8006934951185,61.6492038675305,1374833.86682695,0.0,1.0
2020-06-22,61.04,61.09,59.52,59.88,767512,59.7501969525891,59.7991404297784,58.2623152460371,58.6147082817995,784079.967421261,0.0,1.0
2020-06-23,60.68,61.73,60.55,61.73,817680,59.3978039168268,60.4256169378003,59.2705508761349,60.4256169378003,835330.923504801,0.0,1.0
2020-06-24,58.89,60.89,58.55,60.14,959547,57.6456274334531,59.6033665210215,57.3128117885664,58.8692143631834,980260.348371319,0.0,1.0
2020-06-25,59.15,59.22,57.51,58.69,1114037,57.900133514837,57.9686543829019,56.2947874630308,57.4498535246962,1138085.26077257,0.0,1.0
2020-06-26,57.36,59.26,57.12,59.08,1502130,56.1479570314632,58.0078091646532,55.913028340955,57.8316126467721,1534555.86552718,0.0,1.0
2020-06-29,57.97,58.35,56.92,57.16,1043443,56.7450674531716,57.1170378798096,55.7172544321981,55.9521831227064,1065967.37698686,0.0,1.0
2020-06-30,59.05,59.35,56.46,57.16,1237749,57.8022465604585,58.0959074235938,55.2669744420574,55.9521831227064,1264467.78108446,0.0,1.0
2020-07-01,58.39,59.64,58.27,59.29,644600,57.156192661561,58.3797795912912,57.0387283163069,58.0371752509668,658514.716381951,0.0,1.0
2020-07-02,59.63,60.08,58.5,58.83,614314,58.3699908958534,58.8104821905563,57.2638683113772,57.586895260826,627574.944895225,0.0,1.0
2020-07-06,60.77,61.33,60.45,60.78,816621,59.4859021757674,60.0340691202866,59.1726639217565,59.4956908712053,834249.063305222,0.0,1.0
2020-07-07,59.78,60.83,59.77,60.65,982787,58.516821327421,59.5446343483945,58.5070326319832,59.3684378305133,1004002.02073979,0.0,1.0
2020-07-08,59.76,60.67,59.13,60.2,658264,58.4972439365453,59.388015221389,57.8805561239613,58.9279465358104,672473.675557632,0.0,1.0
2020-07-09,61.14,61.37,59.52,60.12,1153900,59.8480839069676,60.0732239020379,58.2623152460371,58.8496369723077,1178808.76703868,0.0,1.0
2020-07-10,59.05,61.43,58.68,61.41,938223,57.8022465604585,60.131956074665,57.4400648292584,60.1123786837893,958476.03591068,0.0,1.0
2020-07-13,57.65,60.42,57.6,59.7,901983,56.4318291991606,59.1432978354429,56.3828857219714,58.4385117639183,921453.737862771,0.0,1.0
2020-07-14,58.04,58.16,56.16,56.98,973977,56.8135883212365,56.9310526664906,54.9733135789221,55.7759866048252,995001.842875495,0.0,1.0
2020-07-15,57.93,58.49,56.82,58.03,824586,56.7059126714202,57.2540796159394,55.6193674778197,56.8037996257986,842386.000500354,0.0,1.0
2020-07-16,57.74,58.2,57.12,57.46,459396,56.5199274581012,56.970207448242,55.913028340955,56.2458439858416,469312.793433142,0.0,1.0
2020-07-17,58.88,58.99,57.61,58.09,634128,57.6358387380152,57.7435143878315,56.3926744174093,56.8625317984257,647816.66160387,0.0,1.0
2020-07-20,61.2,61.37,58.59,58.88,969689,59.9068160795946,60.0732239020379,57.3519665703178,57.6358387380152,990621.279574463,0.0,1.0
2020-07-21,61.7,62.04,60.61,61.56,1080422,60.3962508514867,60.7290664963734,59.3292830487619,60.259209115357,1103744.62752532,0.0,1.0
2020-07-22,62.63,63.33,61.48,61.5,839419,61.3065995272061,61.991808207855,60.1808995518542,60.2004769427299,857539.194400591,0.0,1.0
2020-07-23,69.65,71.5088,65.0,65.29,4304758,68.1782637245713,69.9977864325574,63.6265203459747,63.9103925136721,4397683.04912029,0.0,1.0
2020-07-24,67.84,68.2858,65.76,67.44,1572409,66.4065098503219,66.8428898929409,64.3704611992507,66.0149620328082,1606351.94953681,0.0,1.0
2020-07-27,69.54,70.5,68.12,68.8,1135796,68.0705880747551,69.0103028367879,66.6805933225815,67.3462246123547,1160313.96340018,0.0,1.0
2020-07-28,69.19,70.84,68.63,69.1,1139991,67.8062932979333,69.4232955228443,67.257492542812,67.7180931765746,1163254.52186905,0.08,1.0
2020-07-29,71.1,72.06,69.28,70.23,1076350,69.6780958734363,70.61889716793,67.8944934192921,68.8254947003015,1098314.81530446,0.0,1.0
2020-07-30,72.2,72.255,70.0,70.0,961398,70.7560973567103,70.809997430874,68.6000943901624,68.6000943901624,981017.017516683,0.0,1.0
2020-07-31,71.91,73.0,71.09,72.5,944015,70.4718969656654,71.540098435455,69.668295859952,71.0500977612396,963279.28682087,0.0,1.0
2020-08-03,74.01,74.26,72.22,72.57,928460,72.5298997973702,72.774900134478,70.7756973836789,71.1186978556297,947406.859680943,0.0,1.0
2020-08-04,73.0,74.28,72.3,74.04,1095977,71.540098435455,72.7945001614466,70.8540974915534,72.5592998378232,1118342.338768,0.0,1.0
2020-08-05,73.48,73.9,73.04,73.11,900559,72.0104990827019,72.4220996490428,71.5792984893923,71.6478985837824,918936.490691478,0.0,1.0
2020-08-06,72.79,73.97,72.64,73.55,674680,71.3342981522845,72.490699743433,71.1872979500199,72.079099177092,688448.032321844,0.0,1.0
2020-08-07,70.26,73.21,69.35,72.69,1063268,68.8548947407544,71.7458987186255,67.9630935136823,71.2362980174415,1084965.85408013,0.0,1.0
2020-08-10,68.92,70.63,68.56,70.44,1002145,67.541692933857,69.2174952396738,67.1888924484219,69.031294983472,1022595.5317353,0.0,1.0
2020-08-11,69.22,69.96,68.62,68.69,825069,67.8356933383863,68.5608943362251,67.2476925293277,67.3162926237179,841905.984436697,0.0,1.0
2020-08-12,71.06,72.07,69.38,69.62,941993,69.6388958194991,70.6286971814143,67.9924935541352,68.2276938777586,961216.024353694,0.0,1.0
2020-08-13,70.66,71.65,70.49,71.14,522331,69.2468952801268,70.2170966150733,69.0802950508935,69.7172959273736,532990.082958885,0.0,1.0
2020-08-14,69.73,71.25,69.42,70.79,523796,68.335494026086,69.825096075701,68.0316936080724,69.3742954554228,534484.978861167,0.0,1.0
2020-08-17,70.72,71.15,70.07,70.48,663526,69.3056953610326,69.7270959408579,68.6686944845525,69.0704950374092,677066.415329317,0.0,1.0
2020-08-18,71.3,71.79,70.25,70.62,1144465,69.8740961431225,70.3542968038537,68.8450947272701,69.2076952261895,1167819.82170988,0.0,1.0
2020-08-19,71.05,71.87,70.84,71.3,782536,69.6290958060148,70.4326969117281,69.4232955228443,69.8740961431225,798505.023746081,0.0,1.0
2020-08-20,69.34,70.7524,69.08,70.66,638885,67.953293500198,69.3374474047218,67.6984931496059,69.2468952801268,651922.572374964,0.0,1.0
2020-08-21,69.43,69.84,68.69,69.31,619339,68.0414936215568,68.4432941744134,67.3162926237179,67.923893459745,631977.701858922,0.0,1.0
2020-08-24,69.3,70.89,68.81,70.07,395986,67.9140934462607,69.4722955902659,67.4338927855296,68.6686944845525,404066.79096312,0.0,1.0
2020-08-25,69.88,70.07,69.01,69.17,282378,68.4824942283506,68.6686944845525,67.6298930552158,67.7866932709647,288140.419859752,0.0,1.0
2020-08-26,69.85,70.46,69.63,70.46,535306,68.4530941878977,69.0508950104406,68.2374938912429,69.0508950104406,546229.860659982,0.0,1.0
2020-08-27,67.84,70.2882,67.69,70.02,796116,66.4832914775516,68.8825307787802,66.336291275287,68.619694417131,812362.147536516,0.0,1.0
2020-08-28,68.3,68.76,67.96,68.22,613629,66.9340920978298,67.3848927181081,66.6008916393633,66.8556919899554,626151.179263682,0.0,1.0
2020-08-31,66.89,68.32,66.89,68.08,574051,65.5522901965423,66.9536921247985,65.5522901965423,66.718491801175,585765.520546609,0.0,1.0
2020-09-01,68.86,68.9,67.0,67.58,801430,67.4828928529511,67.5220929068884,65.6600903448697,66.2284911269596,817784.589055101,0.0,1.0
2020-09-02,70.74,71.635,69.19,69.69,725854,69.3252953880012,70.2023965948469,67.8062932979333,68.2962939721488,740666.327819024,0.0,1.0
2020-09-03,66.9,69.43,65.09,69.43,1993235,65.5620902100266,68.0414936215568,63.7882877693667,68.0414936215568,2033910.46674724,0.0,1.0
2020-09-04,66.54,67.27,64.16,66.81,1706169,65.2092897245915,65.924690708946,62.876886515326,65.4738900886678,1740986.38000019,0.0,1.0
2020-09-08,62.51,65.08,62.51,64.26,1124051,61.259884290415,63.7784877558824,61.259884290415,62.9748866501691,1146989.23812682,0.0,1.0
2020-09-09,64.8,65.05,63.17,63.8,1185751,63.5040873783217,63.7490877154294,61.9066851803794,62.5240860298908,1209948.33517172,0.0,1.0
2020-09-10,64.99,65.9,64.59,65.24,1612188,63.6902876345236,64.5820888615957,63.2982870951512,63.9352879716313,1645087.53236036,0.0,1.0
2020-09-11,65.39,66.51,64.75,66.13,1127514,64.0822881738959,65.1798896841386,63.4550873109002,64.8074891717348,1150522.90673405,0.0,1.0
2020-09-14,67.65,67.93,66.095,66.61,948627,66.2970912213498,66.5714915989104,64.7731891245397,65.2778898189816,967985.40279447,0.0,1.0
2020-09-15,68.98,69.07,67.78,68.01,720578,67.6004930147629,67.6886931361216,66.4244913966458,66.6498917067849,735282.661757291,0.0,1.0
2020-09-16,68.09,69.86,68.0,69.86,796683,66.7282918146594,68.462894201382,66.6400916933006,68.462894201382,812940.718169003,0.0,1.0
2020-09-17,68.11,68.13,66.0,66.22,841328,66.747891841628,66.7674918685966,64.6800889964388,64.8956892930936,858496.777935127,0.0,1.0
2020-09-18,66.56,68.82,65.85,68.79,1541181,65.2288897515601,67.4436927990139,64.5330887941742,67.414292758561,1572631.50960724,0.0,1.0
2020-09-21,66.6,66.69,64.96,65.46,615813,65.2680898054973,65.3562899268561,63.6608875940707,64.1508882682861,628379.747625854,0.0,1.0
2020-09-22,67.07,67.17,65.46,67.14,1050260,65.7286904392598,65.8266905741029,64.1508882682861,65.79729053365,1071692.40295598,0.0,1.0
2020-09-23,66.91,68.46,66.665,67.14,1063096,65.5718902235109,67.0908923135788,65.3317898931453,65.79729053365,1084790.34411754,0.0,1.0
2020-09-24,68.2,69.15,66.44,66.44,978802,66.8360919629868,67.7670932439961,65.1112895897484,65.1112895897484,998776.176754438,0.0,1.0
2020-09-25,69.22,69.71,67.305,68.07,1054801,67.8356933383863,68.3158939991174,65.9589907561411,66.7086917876907,1076326.07004967,0.0,1.0
2020-09-28,71.4,71.7,69.72,69.87,1011982,69.9720962779656,70.2660966824949,68.3256940126017,68.4726942148664,1032633.27302591,0.0,1.0
2020-09-29,73.2,74.15,71.5,71.85,979006,71.7360987051412,72.6670999861506,70.0700964128087,70.4130968847595,998984.339733324,0.0,1.0
2020-09-30,74.34,75.16,72.6,72.92,1249395,72.8533002423524,73.6569013480658,71.1480978960827,71.4616983275806,1274891.10295659,0.0,1.0
2020-10-01,76.65,78.31,75.03,76.01,1379855,75.1171033572278,76.7439055956231,73.5295011727697,74.489902494232,1408013.36876661,0.0,1.0
2020-10-02,75.92,76.98,75.035,75.04,1016420,74.4017023728732,75.44050380221,73.5344011795119,73.5393011862541,1037161.83822341,0.0,1.0
2020-10-05,78.9,78.93,76.47,76.72,1041466,77.3221063911973,77.3515064316502,74.9407031145102,75.1857034516179,1062718.94591525,0.0,1.0
2020-10-06,80.09,81.76,78.76,78.76,1034856,78.4883079958301,80.1249102477096,77.184906202417,77.184906202417,1055974.05723669,0.0,1.0
2020-10-07,81.76,82.03,79.68,81.06,862838,80.1249102477096,80.389510611786,78.0865074429734,79.438909303808,880445.72732631,0.0,1.0
2020-10-08,82.15,82.86,81.24,81.24,602976,80.5071107735977,81.2029117309836,79.6153095465256,79.6153095465256,615280.786057532,0.0,1.0
2020-10-09,82.745,83.4127,82.5,82.79,835395,81.0902115759141,81.7445584762614,80.8501112455485,81.1343116365935,852442.704632576,0.0,1.0
2020-10-12,83.61,84.4,83.09,84.14,659794,81.9379127423068,82.7121138075672,81.4283120411227,82.4573134569752,673258.257303845,0.0,1.0
2020-10-13,83.91,85.14,83.53,84.13,848189,82.231913146836,83.437314805406,81.8595126344323,82.4475134434908,865497.788710251,0.0,1.0
2020-10-14,82.43,84.39,81.8,84.0,1081306,80.7815111511583,82.7023137940829,80.1641103016469,82.3201132681948,1103371.95120324,0.0,1.0
2020-10-15,82.02,82.52,80.21,81.05,1290366,80.3797105983017,80.8697112725171,78.6059081576417,79.4291092903237,1316698.18828927,0.0,1.0
2020-10-16,81.41,83.24,81.28,83.24,909777,79.7819097757588,81.5753122433873,79.6545096004628,81.5753122433873,928342.600198123,0.0,1.0
2020-10-19,81.02,82.8,80.74,82.05,1026921,79.3997092498708,81.1441116500778,79.1253088723101,80.4091106387546,1047877.12960215,0.0,1.0
2020-10-20,80.62,82.015,80.17,81.64,1022545,79.0077087104984,80.3748105915595,78.5667081037045,80.0073100858979,1043411.82962373,0.0,1.0
2020-10-21,79.9,82.36,79.47,81.45,1255387,78.3021077396282,80.7129110567682,77.8807071598029,79.8211098296961,1281005.38025793,0.0,1.0
2020-10-22,78.63,82.72,77.8,81.64,1136040,77.0575060271209,81.0657115422033,76.2441049079233,80.0073100858979,1159222.89476331,0.0,1.0
2020-10-23,78.35,79.75,77.78,78.75,917167,76.7831056495603,78.1551075373635,76.2245048809547,77.1751061889327,935883.406148883,0.0,1.0
2020-10-26,77.23,78.3,76.08,77.4,1097841,75.6855041393177,76.7341055821388,74.5585025886222,75.852104368551,1120244.37696722,0.0,1.0
2020-10-27,76.71,77.4897,76.045,77.36,607667,75.2543035460081,76.0192074760671,74.6019229977342,75.8919687435691,619421.526391532,0.08,1.0
2020-10-28,74.72,75.89,74.72,74.9204,660167,73.3020670180906,74.4498643737004,73.3020670180906,73.4986641036155,672937.070489788,0.0,1.0
2020-10-29,75.87,76.465,74.75,74.97,1040343,74.4302439060831,75.0139528176967,73.3314977195164,73.5473228633063,1060467.07988215,0.0,1.0
2020-10-30,74.77,75.9885,74.14,75.01,577753,73.3511181871337,74.5464951767154,72.73307345719,73.5865637985409,588928.879036194,0.0,1.0
2020-11-02,77.05,77.57,75.74,75.8,934898,75.5878514955016,76.0979836535504,74.3027108665709,74.3615722694227,952982.38374042,0.0,1.0
2020-11-03,80.06,80.33,77.55,77.55,834374,78.5407318718995,78.8056081847325,76.0783631859331,76.0783631859331,850513.87793217,0.0,1.0
2020-11-04,82.93,83.66,79.785,81.0,902677,81.3562689749766,82.0724160430066,78.2709504421621,79.4628938499108,920138.11047585,0.0,1.0
2020-11-05,84.58,85.7,84.0,84.69,794449,82.9749575534007,84.0737037399674,82.4059639925001,83.0828701252956,809816.580825067,0.0,1.0
2020-11-06,87.37,87.79,84.46,84.53,896474,85.7120127860087,86.1240426059712,82.8572347476971,82.9259063843575,913815.121522679,0.0,1.0
2020-11-09,88.02,90.43,87.84,89.4,1063406,86.3496779835697,88.7139443314498,86.1730937750144,87.7034902491608,1083976.20356859,0.0,1.0
2020-11-10,86.0,88.95,85.37,86.52,901274,84.3680107542263,87.2620297277724,83.7499660242825,84.8781429122751,918707.971268805,0.0,1.0
2020-11-11,87.6,88.24,86.91,86.97,637391,85.9376481636072,86.5655031273596,85.2607420308117,85.3196034336635,649720.498444419,0.0,1.0
2020-11-12,85.04,87.83,84.78,87.52,686928,83.4262283085977,86.1632835412057,83.1711622295733,85.8591662931382,700215.72716814,0.0,1.0
2020-11-13,85.32,87.14,84.73,86.81,439953,83.7009148552394,85.4863774084102,83.1221110605302,85.1626396927254,448463.317574483,0.0,1.0
2020-11-16,87.76,87.83,85.1747,85.5,974484,86.0946119045453,86.1632835412057,83.558372158,83.8774990637947,993334.123334204,0.0,1.0
2020-11-17,88.21,88.39,86.345,87.73,754062,86.5360724259337,86.7126566344891,84.7064638206241,86.0651812031194,768648.3469299,0.0,1.0
2020-11-18,88.76,90.4049,88.45,88.45,1073754,87.0756352854084,88.6893206445901,86.7715180373409,86.7715180373409,1094524.37214628,0.0,1.0
2020-11-19,89.97,89.99,87.98,88.56,437800,88.2626735762528,88.28229404387,86.3104370483352,86.8794306092358,446268.670594606,0.0,1.0
2020-11-20,89.22,90.98,89.11,89.87,532988,87.5269060406055,89.2535071909245,87.4189934687105,88.1645712381665,543297.95843508,0.0,1.0
2020-11-23,90.01,90.31,88.17,89.66,499023,88.3019145114873,88.5962215257462,86.4968314906992,87.9585563281852,508675.94976275,0.0,1.0
2020-11-24,89.98,90.97,88.85,90.68,588692,88.2724838100614,89.2436969571159,87.1639273896861,88.9592001766656,600079.479738876,0.0,1.0
2020-11-25,88.96,90.05,88.43,89.97,458984,87.271839961581,88.3411554467218,86.7518975697236,88.2626735762528,467862.447474177,0.0,1.0
2020-11-27,90.28,90.95,89.02,89.86,206171,88.5667908243203,89.2240764894986,87.3307013644328,88.1547610043578,210159.109376794,0.0,1.0
2020-11-30,92.62,92.75,89.87,90.13,859704,90.86238553554,90.9899185750522,88.1645712381665,88.4196373171909,876333.853779957,0.0,1.0
2020-12-01,94.0,94.85,92.8,93.04,748423,92.216197801131,93.0500676748647,91.0389697440953,91.2744153555025,762900.267821898,0.0,1.0
2020-12-02,93.19,94.04,93.06,93.71,392635,91.4215688626319,92.2554387363656,91.2940358231197,91.9317010206807,400230.012514649,0.0,1.0
2020-12-03,93.39,94.78,93.0,93.48,343684,91.6177735388046,92.9813960382043,91.235174420268,91.7060656430822,350332.119197434,0.0,1.0
2020-12-04,96.22,96.31,93.34,93.44,472265,94.3940697066471,94.4823618109248,91.5687223697614,91.6668247078477,481400.35111549,0.0,1.0
2020-12-07,97.67,98.055,95.57,96.42,641807,95.8165536088986,96.1942476105309,93.7564045090861,94.5902743828197,654221.920210855,0.0,1.0
2020-12-08,99.03,100.12,97.9,100.12,605276,97.1507454068724,98.2200608920132,96.0421889864971,98.2200608920132,616984.275611743,0.0,1.0
2020-12-09,92.47,98.6877,91.9,98.04,1147091,90.7152320284105,96.814941103603,90.1560487013186,96.179532259818,1169279.98086121,0.0,1.0
2020-12-10,93.1,93.64,90.77,91.82,703138,91.3332767583543,91.8630293840203,89.0474922809432,90.0775668308495,716739.288498287,0.0,1.0
2020-12-11,94.19,94.25,91.78,92.36,531732,92.402592243495,92.4614536463468,90.038325895615,90.6073194565156,542017.66275151,0.0,1.0
2020-12-14,95.34,95.85,94.37,94.9,634871,93.5307691314876,94.0310910557278,92.5791764520504,93.0991188439078,647151.752327703,0.0,1.0
2020-12-15,97.63,98.0,96.29,96.61,502209,95.7773126736641,96.1402913245834,94.4627413433075,94.7766688251837,511923.578781742,0.0,1.0
2020-12-16,95.01,97.7,94.635,97.59,526145,93.2070314158028,95.8459843103245,92.8391476479791,95.7380717384296,536322.589515758,0.0,1.0
2020-12-17,96.29,96.46,95.22,95.5,570188,94.4627413433075,94.6295153180543,93.413046325784,93.6877328724257,581217.543967559,0.0,1.0
2020-12-18,95.78,97.14,95.32,96.0,1222144,93.9624194190674,95.2966112170412,93.5111486638703,94.1782445628572,1245784.78336038,0.0,1.0
2020-12-21,97.9,98.29,94.26,94.43,647452,96.0421889864971,96.4247881050337,92.4712638801555,92.6380378549022,659976.115381039,0.0,1.0
2020-12-22,97.6,98.9,97.08,98.23,356556,95.7478819722382,97.0232123673602,95.2377498141894,96.365926702182,363453.111266629,0.0,1.0
2020-12-23,95.77,98.57,95.68,97.99,440591,93.9526091852587,96.6994746516754,93.8643170809811,96.1304810907748,449113.658853239,0.0,1.0
2020-12-24,96.26,96.51,94.81,96.38,252199,94.4333106418816,94.6785664870974,93.0108267396302,94.5510334475852,257077.461067358,0.0,1.0
2020-12-28,94.58,97.39,94.34,95.79,460302,92.7851913620316,95.541867062257,92.5497457506245,93.972229652876,469205.942466968,0.0,1.0
2020-12-29,94.37,94.98,92.68,94.31,694195,92.5791764520504,93.1776007143769,90.9212469383918,92.5203150491986,707623.297815036,0.0,1.0
2020-12-30,96.37,96.7,94.82,94.82,335994,94.5412232137766,94.8649609294614,93.0206369734388,93.0206369734388,342493.366166661,0.0,1.0
2020-12-31,96.1,96.96,95.22,96.31,555698,94.2763469009436,95.1200270084858,93.413046325784,94.4823618109248,566447.25379644,0.0,1.0
2021-01-04,95.2,99.49,94.43,96.89,755341,93.3934258581668,97.6020161620694,92.6380378549022,95.0513553718254,769952.087518502,0.0,1.0
2021-01-05,96.92,96.96,94.87,95.11,578582,95.0807860732513,95.1200270084858,93.069688142482,93.3051337538891,589773.914961097,0.0,1.0
2021-01-06,96.01,97.5,94.76,95.95,815993,94.1880547966659,95.6497796341519,92.961775570587,94.1291933938141,831777.321435597,0.0,1.0
2021-01-07,99.46,99.57,96.5,97.19,1398145,97.5725854606436,97.6804980325385,94.6687562532888,95.3456623860843,1425190.29339538,0.0,1.0
2021-01-08,99.53,102.41,98.0,100.55,1043407,97.641257097304,100.46660443419,96.1402913245834,98.6419009457843,1063590.34897009,0.0,1.0
2021-01-11,101.5,102.1,98.55,98.91,835317,99.5738731576043,100.162487186122,96.6798541840581,97.0330226011689,851475.119038544,0.0,1.0
2021-01-12,103.61,104.23,101.77,102.16,796309,101.643832491225,102.252066987361,99.8387494704373,100.221348588974,811712.560101694,0.0,1.0
2021-01-13,104.99,106.37,103.61,104.23,1489455,102.997644756816,104.351457022408,101.643832491225,102.252066987361,1518266.56637847,0.0,1.0
2021-01-14,108.6,109.15,106.72,106.72,1080016,106.539139161732,107.078702021207,104.69481520571,104.69481520571,1100907.50237758,0.0,1.0
2021-01-15,107.57,109.36,106.68,108.6,1097410,105.528685079443,107.284716931188,104.655574270475,106.539139161732,1118637.96664511,0.0,1.0
2021-01-19,109.62,111.1101,107.99,109.58,984406,107.539783010213,109.001605950037,105.940714899406,107.500542074978,1003448.05149692,0.0,1.0
2021-01-20,108.91,111.6,107.6901,111.6,889463,106.8432564098,109.482209304322,105.646505987485,109.482209304322,906668.502862242,0.0,1.0
2021-01-21,113.56,113.68,110.0,110.0,1290244,111.405015130813,111.522737936517,107.912571894941,107.912571894941,1315202.08913355,0.0,1.0
2021-01-22,112.33,113.555,111.19,112.22,895963,110.198356372352,111.400110013909,109.079989718168,110.090443800457,913294.236893453,0.0,1.0
2021-01-25,108.6,114.004,107.81,113.52,705068,106.539139161732,111.840589511916,105.76413069085,111.365774195579,718706.621833711,0.0,1.0
2021-01-26,105.84,109.53,105.675,108.8,550453,103.909996501019,107.532708964065,103.748005293322,106.816020590617,560677.003963028,0.08,1.0
2021-01-27,99.94,106.3,99.45,105.08,964517,98.1175836197265,104.361608352781,97.6365188211107,103.163855180717,982431.745910017,0.0,1.0
2021-01-28,101.37,102.64,99.03,101.75,1013457,99.5215074197686,100.768348836589,97.2241775651543,99.8945780799197,1032280.74768483,0.0,1.0
2021-01-29,98.39,101.8361,96.97,101.17,998295,96.5958480322683,99.9791080373908,95.2017418811775,99.3251544407418,1016837.13172836,0.0,1.0
2021-02-01,102.04,102.785,98.73,100.08,840270,100.179289899509,100.910704746384,96.929648096614,98.2550307050453,855877.006974275,0.0,1.0
2021-02-02,98.11,106.4819,97.54,106.4819,1258599,96.3209538616307,104.540191387206,95.7613478714041,104.540191387206,1281975.96617851,0.0,1.0
2021-02-03,95.46,99.8,94.88,98.49,1201644,93.7192768895247,97.9801365344077,93.1498532503467,96.6940245217817,1223963.09539624,0.0,1.0
2021-02-04,95.9,96.58,94.6,95.42,1130816,94.1512534433838,94.8188535720751,92.8749590797091,93.6800062937193,1151819.55028577,0.0,1.0
2021-02-05,94.37,96.92,94.17,96.21,786118,92.6491531538282,95.1526536364208,92.4528001748014,94.4556005608754,800719.198553567,0.0,1.0
2021-02-08,96.7,97.5,95.14,95.51,739428,94.9366653594912,95.7220772755987,93.4051121230817,93.7683651342814,753161.987828885,0.0,1.0
2021-02-09,96.11,97.33,95.5,96.08,675890,94.357424071362,95.5551772434259,93.75854748533,94.3279711245079,688443.845720834,0.0,1.0
2021-02-10,95.75,98.49,95.39,96.68,856347,94.0039887091136,96.6940245217817,93.6505533468653,94.9170300615886,872252.617957802,0.0,1.0
2021-02-11,99.11,100.35,96.6,96.6,1219980,97.302718756765,98.5201072267316,94.8384888699778,94.8384888699778,1242639.66459409,0.0,1.0
2021-02-12,103.28,103.37,98.205,99.17,1447378,101.396678369475,101.485037210037,96.4142215266684,97.3616246504731,1474261.30957956,0.0,1.0
2021-02-16,107.25,107.99,104.18,105.13,1782426,105.294285003159,106.020791025558,102.280266775096,103.212943425474,1815532.4241412,0.0,1.0
2021-02-17,103.17,106.36,100.624,105.81,889060,101.28868423101,104.420514246489,98.7891108079984,103.880543554165,905573.222679086,0.0,1.0
2021-02-18,102.15,103.17,100.31,101.63,672997,100.287284037973,101.28868423101,98.4808366309262,99.7767662925036,685497.11171727,0.0,1.0
2021-02-19,105.57,105.64,103.44,104.07,1439756,103.644919979333,103.713643521992,101.553760752697,102.172272636631,1466497.74007552,0.0,1.0
2021-02-22,104.3,106.13,103.16,103.47,1406380,102.398078562512,104.194708320608,101.278866582059,101.583213699551,1432501.82092481,0.0,1.0
2021-02-23,103.99,105.53,99.1301,101.6,964068,102.093731445021,103.605649383528,97.3224522311572,99.7473133456495,981974.406273787,0.0,1.0
2021-02-24,109.08,109.33,102.88,103.65,1033190,107.090914761254,107.336355985038,101.003972411422,101.759931380675,1052380.26448137,0.0,1.0
2021-02-25,103.71,109.5,103.67,107.48,1117365,101.818837274383,107.503256017211,101.779566678578,105.520090929039,1138118.7141012,0.0,1.0
2021-02-26,105.21,106.9,101.56,105.28,990809,103.291484617085,104.950667289862,99.7080427498442,103.360208159744,1009212.08826112,0.0,1.0
2021-03-01,109.65,109.81,106.0,106.61,697174,107.650520751481,107.807603134703,104.067078884241,104.665955470273,710123.170481257,0.0,1.0
2021-03-02,104.06,110.37,103.95,110.0,590140,102.16245498768,108.357391475978,102.054460849215,107.994138464778,601101.142365907,0.0,1.0
2021-03-03,101.82,106.12,101.82,104.84,741214,99.9633016225791,104.184890671657,99.9633016225791,102.928231605885,754981.160635787,0.0,1.0
2021-03-04,97.22,101.87,94.51,101.04,1355557,95.4471831049611,100.012389867336,92.786600239147,99.1975250043743,1380734.84468448,0.0,1.0
2021-03-05,100.32,100.49,93.71,99.61,931886,98.4906542798776,98.6575543120504,92.0011883230395,97.7936012043322,949194.664240342,0.0,1.0
2021-03-08,93.99,100.0,93.5,98.37,987960,92.2760824936772,98.1764895134346,91.7950176950613,96.5762127343656,1006310.17150476,0.0,1.0
2021-03-09,101.53,102.19,94.14,94.14,898544,99.6785898029901,100.326554633779,92.4233472279473,92.4233472279473,915233.376598827,0.0,1.0
2021-03-10,98.66,104.1,98.47,103.27,747374,96.8609245539546,102.201725583485,96.674389223879,101.386860720524,761255.57524414,0.0,1.0
2021-03-11,104.66,104.9,99.98,102.22,1059214,102.751513924761,102.987137499593,98.1568542155319,100.356007580633,1078887.62905405,0.0,1.0
2021-03-12,102.58,103.81,101.44,101.62,565747,100.709442942881,101.917013763896,99.590230962428,99.7669486435522,576255.071661106,0.0,1.0
2021-03-15,105.47,105.53,101.64,103.0,760581,103.546743489819,103.605649383528,99.7865839414549,101.121784198838,774707.879421503,0.0,1.0
2021-03-16,105.44,108.82,104.67,107.16,715867,103.517290542965,106.83565588852,102.761331573712,105.205926162596,729163.370525734,0.0,1.0
2021-03-17,106.82,108.19,102.21,104.54,711471,104.872126098251,106.217144004585,100.346189931681,102.633702137345,724685.720100677,0.0,1.0
2021-03-18,101.61,105.58,101.5,104.53,649023,99.7571309946009,103.654737628284,99.6491368561361,102.623884488393,661077.82343469,0.0,1.0
2021-03-19,102.87,104.86,100.12,102.23,812876,100.99415476247,102.947866903787,98.2943013008507,100.365825229584,827974.196295506,0.0,1.0
2021-03-22,105.0,106.78,103.73,105.49,660176,103.085313989106,104.832855502445,101.838472572286,103.566378787722,672437.977026733,0.0,1.0
2021-03-23,102.24,105.73,101.78,105.01,634023,100.375642878536,103.802002362554,99.9240310267737,103.095131638058,645799.216433825,0.0,1.0
2021-03-24,102.65,106.44,102.48,104.7,794714,100.778166485541,104.4990554381,100.611266453368,102.790784520566,809474.858938858,0.0,1.0
2021-03-25,103.75,104.24,99.65,100.46,485918,101.858107870188,102.339172668804,97.8328718001376,98.6281013651964,494943.343776321,0.0,1.0
2021-03-26,110.03,110.18,103.44,103.64,715086,108.023591411632,108.170856145902,101.553760752697,101.750113731724,728367.864387886,0.0,1.0
2021-03-29,106.6,111.069,105.07,109.59,955343,104.656137821321,109.043645137677,103.154037531766,107.591614857773,973087.349868292,0.0,1.0
2021-03-30,108.8,109.45,105.44,105.79,578223,106.816020590617,107.454167772454,103.517290542965,103.860908256262,588962.798390621,0.0,1.0
2021-03-31,111.8,113.57,109.59,109.89,1291516,109.76131527602,111.499039140408,107.591614857773,107.886144326313,1315504.359955,0.0,1.0
2021-04-01,120.09,120.78,113.25,113.5502,1545511,117.900146256684,118.577564034326,111.184874373965,111.479600195484,1574217.01230059,0.0,1.0
2021-04-05,120.41,126.4135,118.8301,124.0,1896566,118.214311023127,124.108336571066,116.663220665304,121.738846996659,1931792.43767976,0.0,1.0
2021-04-06,119.15,122.5975,118.53,119.32,996498,116.977287255257,120.361921731233,116.368593020274,117.14418728743,1015006.75460966,0.0,1.0
2021-04-07,118.63,120.13,118.41,119.15,1100795,116.466769509787,117.939416852489,116.250781232858,116.977287255257,1121240.94623425,0.0,1.0
2021-04-08,122.05,123.285,119.49,120.4,1292865,119.824405451147,121.036885096638,117.311087319603,118.204493374175,1316878.41601128,0.0,1.0
2021-04-09,121.45,121.76,119.81,121.76,802022,119.235346514066,119.539693631558,117.625252086046,119.539693631558,816918.596269683,0.0,1.0
2021-04-12,119.7,121.4,117.82,121.4,980213,117.517257947581,119.18625826931,115.671539944729,119.18625826931,998419.28027572,0.0,1.0
2021-04-13,118.31,121.33,116.09,121.33,987988,116.152604743344,119.11753472665,113.973086676146,119.11753472665,1006338.69157117,0.0,1.0
2021-04-14,118.0,119.95,117.0765,117.89,778714,115.848257625853,117.762699171365,114.941597745196,115.740263487388,793177.67813794,0.0,1.0
2021-04-15,119.3,120.6,117.89,118.98,750300,117.124551989527,118.400846353202,115.740263487388,116.810387223084,764235.922183112,0.0,1.0
2021-04-16,117.38,119.52,116.09,119.5,810432,115.23956339087,117.340540266457,113.973086676146,117.320904968554,825484.80192816,0.0,1.0
2021-04-19,113.15,117.02,110.915,116.22,1014410,111.086697884451,114.886128028621,108.892453343826,114.100716112514,1033251.44851629,0.0,1.0
2021-04-20,110.72,113.44,109.56,113.37,1025320,108.701009189275,111.37140970404,107.562161910919,111.302686161381,1044364.08867491,0.0,1.0
2021-04-21,113.21,113.3,110.03,110.6,975321,111.145603778159,111.233962618721,108.023591411632,108.583197401859,993436.41724584,0.0,1.0
2021-04-22,109.99,113.14,109.14,112.81,776327,107.984320815827,111.0768802355,107.149820654963,110.752897820106,790746.342477202,0.0,1.0
2021-04-23,113.15,113.48,110.91,110.91,658673,111.086697884451,111.410680299846,108.88754451935,108.88754451935,670907.060605246,0.0,1.0
2021-04-26,115.26,116.14,113.08,113.61,1003169,113.158221813185,114.022174920903,111.017974341792,111.538309736213,1021801.66042983,0.0,1.0
2021-04-27,114.78,115.81,111.27,112.83,1174572,112.765515855131,113.777438501331,109.317119264684,110.849739971549,1195554.98095002,0.08,1.0
2021-04-28,114.79,115.42,113.3938,114.69,924322,112.775340346842,113.394283324614,111.403644814197,112.677095429735,940834.424029926,0.0,1.0
2021-04-29,114.91,117.59,113.08,116.9965,868814,112.89323424737,115.526198025831,111.095352264316,114.943114442802,884334.808950925,0.0,1.0
2021-04-30,112.58,114.84,111.67,112.87,909602,110.604127678782,112.824462805395,109.710098933111,110.889037938392,925851.460601906,0.0,1.0
2021-05-03,111.36,114.93,111.1,114.58,1160922,109.40553969008,112.912883230791,109.150102905602,112.569026020917,1181661.13239074,0.0,1.0
2021-05-04,108.89,111.61,106.17,110.8,1264791,106.978890237543,109.651151982847,104.30662849224,108.855368154282,1287385.68594412,0.0,1.0
2021-05-05,110.7,112.08,108.185,110.86,661273,108.757123237175,110.112903093249,106.286263571941,108.914315104546,673086.221123749,0.0,1.0
2021-05-06,111.3,111.31,107.8537,109.75,767367,109.346592739816,109.356417231527,105.960778161566,107.823796524661,781075.522885504,0.0,1.0
2021-05-07,114.71,114.8,112.18,112.68,867977,112.696744413156,112.785164838552,110.211148010355,110.702372595889,883482.856478833,0.0,1.0
2021-05-10,108.2,113.76,107.88,112.73,1660871,106.301000309507,111.763417700642,105.986616574765,110.751495054443,1690541.40296672,0.0,1.0
2021-05-11,109.19,109.44,103.65,105.413,1262403,107.273624988863,107.51923728163,101.830856581149,103.562914469741,1284955.02584452,0.0,1.0
2021-05-12,101.61,107.34,101.16,104.59,1930725,99.8266602721716,105.456094022389,99.3845581451912,102.754358801953,1965216.17286528,0.0,1.0
2021-05-13,105.35,107.37,103.77,103.95,1385240,103.501020171964,105.485567497521,101.948750481677,102.12559133247,1409986.43064129,0.0,1.0
2021-05-14,109.45,110.64,105.57,106.71,1026647,107.529061773341,108.698176286911,103.717158989599,104.837151044616,1044987.39500635,0.0,1.0
2021-05-17,107.35,108.34,104.805,107.14,1084217,105.465918514099,106.438543193456,102.965585373732,105.259604188175,1103585.84640251,0.0,1.0
2021-05-18,106.23,109.18,106.16,108.67,600675,104.365575442504,107.263800497153,104.296804000529,106.762751419908,611405.676435458,0.0,1.0
2021-05-19,108.05,109.0,104.59,104.95,970564,106.153632933846,107.086959646361,102.754358801953,103.108040503537,987902.50791844,0.0,1.0
2021-05-20,111.16,111.62,108.3,108.5,625672,109.209049855866,109.660976474558,106.399245226613,106.595735060827,636849.2319253,0.0,1.0
2021-05-21,109.81,111.95,109.31,111.45,583110,107.882743474925,109.98518470101,107.391518889392,109.493960115476,593526.888893799,0.0,1.0
2021-05-24,113.18,113.65,110.81,111.46,649265,111.193597181423,111.655348291825,108.865192645993,109.503784607187,660863.705849035,0.0,1.0
2021-05-25,113.07,115.0,112.56,114.11,645244,111.085527772605,112.981654672766,110.584478695361,112.107274910516,656770.87324414,0.0,1.0
2021-05-26,113.37,113.93,112.335,112.62,405676,111.380262523926,111.930434059724,110.363427631871,110.643425645625,412923.143453001,0.0,1.0
2021-05-27,113.89,115.44,112.74,113.58,737936,111.891136092881,113.413932308036,110.761319546153,111.58657684985,751118.756808719,0.0,1.0
2021-05-28,114.45,115.56,113.33,114.58,415921,112.441307628679,113.531826208564,111.340964557083,112.569026020917,423351.163855184,0.0,1.0
2021-06-01,114.01,116.0,113.46,115.0,773040,112.009029993409,113.964103843833,111.468682949322,112.981654672766,786849.867418601,0.0,1.0
2021-06-02,114.83,115.84,113.4,113.81,566582,112.814638313684,113.806911976463,111.409735999058,111.812540159195,576703.626696895,0.0,1.0
2021-06-03,112.78,114.12,112.14,113.25,848795,110.800617512996,112.117099402226,110.171850043513,111.262368623398,863958.182261683,0.0,1.0
2021-06-04,116.22,116.51,113.9,113.91,736244,114.180242661468,114.465152921078,111.900960584592,111.910785076302,749396.530305989,0.0,1.0
2021-06-07,115.0,115.8,114.53,115.77,618208,112.981654672766,113.76761400962,112.519903562364,113.738140534488,629251.892317497,0.0,1.0
2021-06-08,113.81,116.55,113.51,116.21,596027,111.812540159195,114.50445088792,111.517805407875,114.170418169758,606674.642874765,0.0,1.0
2021-06-09,113.8,115.26,113.6,114.64,458022,111.802715667485,113.237091457243,111.606225833271,112.627972971181,466204.271415194,0.0,1.0
2021-06-10,115.57,117.28,114.36,114.94,955744,113.541650700274,115.2216387828,112.352887203283,112.922707722502,972817.75805408,0.0,1.0
2021-06-11,116.41,116.9399,114.86,115.53,620535,114.366908003971,114.88750781972,112.844111788816,113.502352733432,631620.462690937,0.0,1.0
2021-06-14,119.36,120.14,116.11,116.69,888890,117.26513305862,118.031443412053,114.072173252651,114.64199377187,904769.453908882,0.0,1.0
2021-06-15,119.67,119.975,118.0,118.67,729129,117.569692301651,117.869339298827,115.929002185968,116.587243130584,742154.425360988,0.0,1.0
2021-06-16,119.87,121.88,119.06,121.0,1014676,117.766182135865,119.74090496971,116.9703983073,118.876349699171,1032802.54071307,0.0,1.0
2021-06-17,119.89,120.76,117.73,119.49,602913,117.785831119286,118.640561898115,115.66374090978,117.392851450859,613683.656880564,0.0,1.0
2021-06-18,117.24,119.12,116.31,118.59,1081804,115.182340815957,117.029345257564,114.268663086864,116.508647196898,1101129.73969382,0.0,1.0
2021-06-21,117.86,119.24,116.8,117.6,870316,115.791459302019,117.147239158092,114.750063180687,115.536022517541,885863.641224629,0.0,1.0
2021-06-22,120.7,122.05,117.15,118.01,1259778,118.581614947851,119.907921328792,115.093920390561,115.938826677679,1282283.13189081,0.0,1.0
2021-06-23,118.57,122.9,118.22,120.71,770467,116.488998213477,120.743003124199,116.145141003603,118.591439439561,784230.902411786,0.0,1.0
2021-06-24,119.3,120.62,118.72,119.7,534027,117.206186108356,118.503019014165,116.636365589137,117.599165776783,543567.052349108,0.0,1.0
2021-06-25,117.75,120.0,117.32,119.4,1083623,115.683389893202,117.893900528103,115.260936749642,117.304431025463,1102981.23497069,0.0,1.0
2021-06-28,121.4,121.67,118.57,118.57,908466,119.269329367598,119.534590643786,116.488998213477,116.488998213477,924695.166685174,0.0,1.0
2021-06-29,123.26,124.41,120.79,121.38,882755,121.096684825784,122.226501372511,118.670035373247,119.249680384177,898524.856039927,0.0,1.0
2021-06-30,122.97,123.65,121.3,123.0,741774,120.811774566174,121.4798400025,119.171084450491,120.841248041306,755025.320235131,0.0,1.0
2021-07-01,118.5,123.57,118.36,122.7,745769,116.420226771502,121.401244068815,116.282683887553,120.546513289986,759091.688366584,0.0,1.0
2021-07-02,118.58,119.85,117.7912,119.7,426819,116.498822705188,117.746533152443,115.723866799049,117.599165776783,434443.849686612,0.0,1.0
2021-07-06,117.87,119.74,115.51,119.09,818656,115.80128379373,117.638463743626,113.48270375001,116.999871782432,833280.768215669,0.0,1.0
2021-07-07,116.95,120.34,115.6773,119.43,412321,114.897430556347,118.227933246266,113.64706749633,117.333904500595,419686.852147245,0.0,1.0
2021-07-08,115.54,116.2,112.54,114.12,678889,113.512177225142,114.160593678047,110.56482971194,112.117099402226,691016.919747941,0.0,1.0
2021-07-09,118.0,118.35,115.54,117.99,772301,115.929002185968,116.272859395842,113.512177225142,115.919177694258,786097.665654113,0.0,1.0
2021-07-12,118.54,119.61,117.76,117.96,517305,116.459524738345,117.510745351387,115.693214384912,115.889704219126,526546.324465719,0.0,1.0
2021-07-13,117.72,118.34,116.9,118.23,423137,115.653916418069,116.263034904131,114.848308097794,116.154965495314,430696.073100883,0.0,1.0
2021-07-14,117.82,119.83,116.68,117.06,572813,115.752161335176,117.726884169022,114.632169280159,115.005499965165,583045.939544723,0.0,1.0
2021-07-15,114.97,117.29,113.87,117.26,458758,112.952181197634,115.23146327451,111.871487109459,115.201989799378,466953.419586596,0.0,1.0
2021-07-16,112.26,116.62,112.07,115.73,427956,110.289743944041,114.573222329895,110.103078601538,113.698842567645,435601.161467705,0.0,1.0
2021-07-19,112.55,112.68,109.57,109.7935,607608,110.57465420365,110.702372595889,107.646955673869,107.866533063603,618462.53006634,0.0,1.0
2021-07-20,116.49,117.75,111.7,112.86,845559,114.445503937656,115.683389893202,109.739572408243,110.879213446681,860664.373181993,0.0,1.0
2021-07-21,119.63,119.65,116.29,116.29,555730,117.530394334808,117.55004331823,114.249014103443,114.249014103443,565657.762626179,0.0,1.0
2021-07-22,118.41,120.33,117.99,119.26,409141,116.331806346106,118.218108754556,115.919177694258,117.166888141513,416450.043471896,0.0,1.0
2021-07-23,119.71,120.3456,118.33,119.19,322605,117.608990268494,118.233434961624,116.253210412421,117.098116699539,328368.132927892,0.0,1.0
2021-07-26,118.76,120.78,118.14,119.3,568108,116.67566355598,118.660210881536,116.066545069918,117.206186108356,578256.887715313,0.0,1.0
2021-07-27,116.44,120.33,113.14,118.79,969407,114.474977412788,118.299330402618,111.230667678486,116.785319193277,986047.37586426,0.08,1.0
2021-07-28,119.78,120.14,116.39,117.32,1048734,117.758612113567,118.112536811855,114.425821204693,115.340126675269,1066736.06511984,0.0,1.0
2021-07-29,120.15,120.37,118.09,119.78,644158,118.122368053474,118.338655369094,116.09713227994,117.758612113567,655215.307442558,0.0,1.0
2021-07-30,120.64,122.4,118.58,118.63,470003,118.60409889281,120.334397417771,116.578863119276,116.628019327371,478070.846196002,0.0,1.0
2021-08-02,121.31,122.89,120.64,120.95,706746,119.26279208129,120.816128257107,118.60409889281,118.908867383002,718877.663048191,0.0,1.0
2021-08-03,122.74,123.67,121.775,122.2,630423,120.668659632821,121.582965103397,119.719944816578,120.137772585389,641244.539016606,0.0,1.0
2021-08-04,124.21,126.41,122.78,123.41,935783,122.113852150828,124.27672530703,120.707984599297,121.3273528213,951846.202398357,0.0,1.0
2021-08-05,121.96,125.5,121.4316,125.5,517653,119.901822786531,123.382082319692,119.382339979378,123.382082319692,526538.783254361,0.0,1.0
2021-08-06,121.58,122.06,120.23,121.36,512069,119.528235605005,120.000135202722,118.201017986427,119.311948289385,520858.930987124,0.0,1.0
2021-08-09,121.72,123.88,120.33,123.34,448838,119.665872987673,121.789421177398,118.299330402618,121.258534129967,456542.537951717,0.0,1.0
2021-08-10,119.98,122.45,117.33,122.44,568182,117.955236945949,120.383553625867,115.349957916888,120.373722384248,577935.139846635,0.0,1.0
2021-08-11,116.24,120.47,115.48,120.05,688845,114.278352580406,118.436967785285,113.531178217355,118.024055637283,700669.383063271,0.0,1.0
2021-08-12,113.41,115.46,112.84,115.46,962531,111.496111202201,113.511515734117,110.935730429913,113.511515734117,979053.345744359,0.0,1.0
2021-08-13,116.15,116.23,112.92,113.0,825306,114.189871405835,114.268521338787,111.014380362866,111.093030295818,839472.807174925,0.0,1.0
2021-08-16,116.04,117.86,115.09,116.08,372923,114.081727748024,115.8710137227,113.14775979421,114.121052714501,379324.417452553,0.0,1.0
2021-08-17,112.85,115.11,111.77,114.95,643901,110.945561671532,113.167422277448,109.883787576669,113.010122411543,654953.895903753,0.0,1.0
2021-08-18,111.63,114.47,111.53,112.78,380988,109.746150194002,112.538222813826,109.647837777811,110.876742980198,387527.857376489,0.0,1.0
2021-08-19,112.82,113.14,109.39,110.24,426717,110.916067946675,111.230667678486,107.543952071324,108.379607608947,434041.819469703,0.0,1.0
2021-08-20,112.58,113.79,110.43,112.69,550828,110.680118147816,111.869698383727,108.56640119971,110.788261805626,560283.249401498,0.0,1.0
2021-08-23,115.12,116.13,113.06,113.41,618719,113.177253519067,114.170208922596,111.152017745533,111.496111202201,629339.633763072,0.0,1.0
2021-08-24,115.15,116.4,114.93,115.96,548017,113.206747243925,114.435652446312,112.990459928305,114.003077815072,557423.997122984,0.0,1.0
2021-08-25,115.75,116.5,114.85,115.18,493233,113.796621741071,114.533964862503,112.911809995352,113.236240968782,501699.6012404,0.0,1.0
2021-08-26,116.33,116.75,114.495,115.37,537357,114.366833754978,114.779745902981,112.562800917874,113.423034559545,546581.012672995,0.0,1.0
2021-08-27,120.07,120.47,117.05,117.05,679676,118.043718120521,118.436967785285,115.074683151553,115.074683151553,691342.992404548,0.0,1.0
2021-08-30,120.7,122.31,119.7364,120.96,428045,118.663086342525,120.2459162432,117.715747900108,118.918698624621,435392.615281109,0.0,1.0
2021-08-31,120.14,121.06,118.24,120.65,710179,118.112536811855,119.017011040812,116.244600904226,118.613930134429,722369.59228054,0.0,1.0
2021-09-01,119.45,121.32,119.19,121.07,606005,117.434181140137,119.272623322909,117.178568858041,119.026842282431,616407.391333691,0.0,1.0
2021-09-02,121.07,121.86,119.29,119.47,441031,119.026842282431,119.80351037034,117.276881274232,117.453843623375,448601.526732105,0.0,1.0
2021-09-03,121.81,122.3,119.53,119.53,397118,119.754354162245,120.23608500158,117.51283107309,117.51283107309,403934.737224365,0.0,1.0
2021-09-07,121.69,122.3,120.6,122.3,520970,119.636379262815,120.23608500158,118.564773926334,120.23608500158,529912.721286315,0.0,1.0
2021-09-08,119.8,121.33,119.36,121.1,360964,117.778274596806,119.282454564528,117.345699965565,119.056336007289,367160.134991252,0.0,1.0
2021-09-09,119.71,120.51,118.964,119.92,469364,117.689793422234,118.476292751762,116.956382797449,117.896249496235,477420.877428314,0.0,1.0
2021-09-10,120.64,123.38,120.46,121.21,496612,118.60409889281,121.297859096443,118.427136543666,119.164479665099,505136.603534635,0.0,1.0
2021-09-13,124.07,124.52,121.47,122.48,592591,121.976214768161,122.41862064102,119.420091947195,120.413047350724,602763.133039864,0.0,1.0
2021-09-14,128.06,128.22,123.7,124.4,1148526,125.898880174181,126.056180040087,121.612458828254,122.300645741591,1168241.04675526,0.0,1.0
2021-09-15,131.09,131.17,126.54,128.33,1202729,128.877746384768,128.956396317721,124.404531448078,126.164323697897,1223374.46947035,0.0,1.0
2021-09-16,133.07,133.3,129.7,130.59,1145734,130.82433222535,131.050450782589,127.511203799714,128.386184303813,1165401.12062164,0.0,1.0
2021-09-17,132.05,133.23,130.06,133.23,1265607,129.821545580202,130.981632091256,127.865128498001,130.981632091256,1287331.80307697,0.0,1.0
2021-09-20,128.76,130.47,126.61,129.03,963386,126.587067087518,128.268209404384,124.473350139412,126.852510611234,979923.022264503,0.0,1.0
2021-09-21,129.98,130.95,127.81,129.71,592487,127.786478565048,128.740109002101,125.653099133704,127.521035041333,602657.34782572,0.0,1.0
2021-09-22,133.59,133.87,129.3646,131.21,871254,131.335556789543,131.610831554878,127.181463955809,128.995721284198,886209.528517163,0.0,1.0
2021-09-23,134.83,135.99,133.665,133.98,729575,132.554630750311,133.695054778127,131.409291101686,131.718975212688,742098.53471882,0.0,1.0
2021-09-24,132.46,133.605,131.6,133.56,632320,130.224626486585,131.350303651972,129.379139707342,131.306063064686,643174.102009255,0.0,1.0
2021-09-27,130.45,132.28,130.0,130.8,839623,128.248546921146,130.047664137441,127.806141048287,128.592640377815,854035.56593389,0.0,1.0
2021-09-28,123.65,130.65,123.64,130.08,1266369,121.563302620159,128.445171753528,121.55347137854,127.884790981239,1288106.88320369,0.0,1.0
2021-09-29,126.07,126.88,123.7,124.39,1282073,123.942463091981,124.738793663128,121.612458828254,122.290814499972,1304080.45053977,0.0,1.0
2021-09-30,125.9,131.57,125.67,130.56,946763,123.775331984456,129.349645982485,123.549213427217,128.356690578956,963014.67981495,0.0,1.0
2021-10-01,124.86,127.015,123.11,126.88,794460,122.75288285607,124.871515424986,121.032415572727,124.738793663128,808097.319525354,0.0,1.0
2021-10-04,120.15,124.46,119.28,124.34,1082172,118.122368053474,122.359633191306,117.267050032613,122.241658291877,1100748.0457989,0.0,1.0
2021-10-05,121.17,121.76,119.22,120.5751,913457,119.125154698622,119.705197954149,117.208062582898,118.540294134702,929136.964984612,0.0,1.0
2021-10-06,120.36,120.58,118.1,119.36,594976,118.328824127475,118.545111443095,116.106963521559,117.345699965565,605189.072806585,0.0,1.0
2021-10-07,121.75,123.025,121.2,122.0,473023,119.69536671253,120.948850018965,119.15464842348,119.941147753007,481142.686068326,0.0,1.0
2021-10-08,121.18,122.25,120.66,122.12,626564,119.134985940241,120.186928793485,118.623761376048,120.059122652437,637319.29727247,0.0,1.0
2021-10-11,122.55,123.925,120.34,120.34,521642,120.481866042058,121.833661764684,118.309161644237,118.309161644237,530596.256516181,0.0,1.0
2021-10-12,121.67,123.9815,120.825,123.9815,595287,119.616716779577,121.889208279832,118.785976862763,121.889208279832,605505.411283502,0.0,1.0
2021-10-13,121.11,123.73,120.4901,122.48,562591,119.066167248908,121.641952553112,118.45672858094,120.413047350724,572248.167420749,0.0,1.0
2021-10-14,127.9,127.96,123.0,123.0,1035171,125.741580308276,125.80056775799,120.924271914917,120.924271914917,1052940.24916343,0.0,1.0
2021-10-15,129.98,131.01,128.27,129.25,1147776,127.786478565048,128.799096451816,126.105336248183,127.068797926854,1167478.17261478,0.0,1.0
2021-10-18,129.66,129.79,128.12,129.27,728112,127.471878833237,127.599684974286,125.957867623896,127.088460410092,740610.421562127,0.0,1.0
2021-10-19,129.25,130.84,128.83,130.0,562714,127.068797926854,128.631965344291,126.655885778852,127.806141048287,572373.27877979,0.0,1.0
2021-10-20,130.83,131.11,127.32,128.24,574723,128.622134102672,128.897408868007,125.171368294368,126.075842523325,584588.419517119,0.0,1.0
2021-10-21,133.87,133.97,128.955,129.44,783724,131.610831554878,131.709143971069,126.778776299091,127.255591517617,797177.030495796,0.0,1.0
2021-10-22,137.28,138.7,133.2501,134.75,1184304,134.963284946991,136.359321256903,131.00139288691,132.475980817359,1204633.19475261,0.0,1.0
2021-10-25,136.13,137.98,135.49,137.65,1235228,133.832692160794,135.651471860328,133.203492697172,135.327040886897,1256431.33172553,0.0,1.0
2021-10-26,132.85,137.16,129.25,129.54,991409,130.686694842683,134.926511589178,127.145316585749,127.430594278669,1007820.15956978,0.08,1.0
2021-10-27,135.03,136.15,132.89,134.39,1116607,132.831196120493,133.932958244872,130.726043489982,132.201617763704,1135090.60833292,0.0,1.0
2021-10-28,138.71,139.26,135.4,136.76,851926,136.451271672025,136.99231557239,133.195171108011,134.533025116186,866028.245922366,0.0,1.0
2021-10-29,140.78,140.93,137.18,137.18,682299,138.487564169762,138.635121597134,134.946185912828,134.946185912828,693593.347502699,0.0,1.0
2021-11-01,142.91,143.37,139.75,140.33,648608,140.582879638448,141.035389082389,137.474336501806,138.044891887645,659344.647928591,0.0,1.0
2021-11-02,144.24,144.39,142.3501,142.89,599193,141.891222161148,142.03877958852,140.032096947876,140.563205314798,609111.663171404,0.0,1.0
2021-11-03,146.12,146.46,142.555,144.6,694498,143.740608584214,144.075072086257,140.233660393667,142.245359986842,705994.282058055,0.0,1.0
2021-11-04,148.44,148.515,145.11,146.3,1294971,146.022830127571,146.096608841257,142.747055239907,143.91767749706,1316407.13354251,0.0,1.0
2021-11-05,145.34,149.4,144.725,149.14,975994,142.973309961878,146.967197662753,142.368324509652,146.711431455308,992149.989377897,0.0,1.0
2021-11-08,147.95,149.47,144.42,145.65,1332355,145.540809198155,147.036057795527,142.068291073995,143.278261978447,1354409.96471043,0.0,1.0
2021-11-09,148.47,149.4,146.0027,148.58,706386,146.052341613046,146.967197662753,143.625218676009,146.160550393119,718079.068515475,0.0,1.0
2021-11-10,145.18,147.99,143.8,146.2,1090696,142.815915372681,145.580157845454,141.458387040856,143.819305878812,1108750.69397406,0.0,1.0
2021-11-11,149.87,150.565,144.94,147.36,884467,147.42954426852,148.113227015345,142.579823488885,144.960416650491,899107.909121469,0.0,1.0
2021-11-12,149.76,150.9,149.15,150.84,986896,147.321335488447,148.442771936476,146.721268617133,148.383748965527,1003232.45421292,0.0,1.0
2021-11-15,149.97,152.45,147.45,150.7,692945,147.527915886768,149.967532019322,145.048951106914,148.246028699979,704415.574675117,0.0,1.0
2021-11-16,153.12,153.94,149.33,149.94,1064257,150.626621861585,151.43326913122,146.89833752998,147.498404401293,1081874.03943605,0.0,1.0
2021-11-17,152.67,154.04,150.955,153.12,827422,150.183949579468,151.531640749468,148.496876326512,150.626621861585,841118.62215448,0.0,1.0
2021-11-18,153.82,154.91,151.37,154.23,723263,151.315223189322,152.387473828227,148.905118542242,151.71854682414,735235.439733673,0.0,1.0
2021-11-19,154.01,155.55,153.41,153.76,764038,151.502129263994,153.017052185015,150.911899554505,151.256200218373,776685.403377795,0.0,1.0
2021-11-22,151.52,158.0,151.4001,154.79,893980,149.052675969614,155.427156832095,148.934728399335,152.269427886329,908778.381326171,0.0,1.0
2021-11-23,150.09,153.725,147.35,150.86,1304001,147.645961828666,151.221770151986,144.950579488666,148.403423289177,1325586.6104697,0.0,1.0
2021-11-24,151.55,151.62,146.8,148.61,1209226,149.082187455089,149.151047587863,144.409535588301,146.190061878593,1229242.76486892,0.0,1.0
2021-11-26,149.01,152.96,148.13,148.56,859158,146.583548351586,150.469227272388,145.717878111002,146.140876069469,873379.959891077,0.0,1.0
2021-11-29,154.75,155.99,150.78,150.89,1686550,152.23007923903,153.449887305307,148.324725994578,148.432934774651,1714468.08544447,0.0,1.0
2021-11-30,146.08,157.49,145.0,154.1,7712412,143.701259936914,154.92546157903,142.638846459834,151.590663720417,7840078.4060947,0.0,1.0
2021-12-01,148.66,153.96,145.21,147.47,1310485,146.239247687717,151.45294345487,142.845426858155,145.068625430564,1332177.94251798,0.0,1.0
2021-12-02,153.25,154.48,148.16,149.37,1469669,150.754504965308,151.96447586976,145.747389596476,146.937686177279,1493996.97409925,0.0,1.0
2021-12-03,148.04,155.565,145.96,154.125,1017775,145.629343654578,153.031807927753,143.583213995017,151.615256624979,1034622.60571181,0.0,1.0
2021-12-06,145.29,148.0,142.42,147.74,906019,142.924124152754,145.589995007279,140.100858709032,145.334228799834,921016.667342394,0.0,1.0
2021-12-07,153.2,154.52,147.73,148.43,928674,150.705319156184,152.003824517059,145.324391638009,146.012992965746,944046.683929948,0.0,1.0
2021-12-08,152.96,153.99,150.87,153.55,871544,150.469227272388,151.482454940344,148.413260451001,151.049619820052,885970.989926546,0.0,1.0
2021-12-09,146.65,153.98,146.57,152.24,906754,144.261978160929,151.472617778519,144.18328086633,149.760951621001,921763.834069026,0.0,1.0
2021-12-10,146.89,150.59,145.14,149.92,644753,144.498070044725,148.137819919907,142.776566725382,147.478730077644,655425.834688907,0.0,1.0
2021-12-13,142.28,148.075,142.11,147.99,746740,139.963138443484,145.663773720965,139.795906692462,145.580157845454,759101.063191016,0.0,1.0
2021-12-14,143.22,144.13,140.2,142.43,761342,140.887831655017,141.783013381075,137.917008783923,140.110695870857,773944.775493442,0.0,1.0
2021-12-15,142.54,143.03,130.37,135.7,4354451,140.21890465093,140.700925580346,128.247078710128,133.490285962755,4426531.8366676,0.0,1.0
2021-12-16,133.43,143.44,132.43,142.54,1761650,131.257250228522,141.104249215163,130.27353404604,140.21890465093,1790811.24349901,0.0,1.0
2021-12-17,132.96,136.88,130.61,133.0,1548688,130.794903622756,134.651071058084,128.483170593924,130.834252270055,1574324.00480912,0.0,1.0
2021-12-20,129.84,133.43,128.73,130.89,1154524,127.725709133413,131.257250228522,126.633784170858,128.758611125019,1173635.26244682,0.0,1.0
2021-12-21,132.96,133.33,129.32,131.58,1379100,130.794903622756,131.158878610274,127.214176718523,129.437375290931,1401928.75197087,0.0,1.0
2021-12-22,133.47,133.51,129.28,131.74,1113746,131.296598875821,131.335947523121,127.174828071223,129.594769880128,1132182.24914259,0.0,1.0
2021-12-23,136.78,137.48,133.7,133.81,866363,134.552699439835,135.241300767573,131.522853597792,131.631062377865,880704.226918818,0.0,1.0
2021-12-27,140.94,141.09,136.07,136.61,885809,138.644958758959,138.792516186331,133.854260950273,134.385467688814,900472.123743429,0.0,1.0
2021-12-28,139.51,142.22,137.52,142.22,807310,137.23824461801,139.904115472535,135.280649414872,139.904115472535,820673.700785733,0.0,1.0
2021-12-29,138.9,140.825,137.74,138.2,658325,136.638177746696,138.531831397974,135.497066975018,135.949576418959,669222.497020685,0.0,1.0
2021-12-30,138.24,140.54,137.89,139.92,472709,135.988925066259,138.251472285966,135.64462440239,137.641568252828,480533.926774995,0.0,1.0
2021-12-31,138.58,139.8,138.06,138.61,475686,136.323388568302,137.52352231093,135.811856153412,136.352900053777,483560.206156201,0.0,1.0
2022-01-03,138.39,140.65,136.4,138.68,735328,136.136482493631,138.359681066039,134.178887290492,136.421760186551,747500.156137506,0.0,1.0
2022-01-04,139.22,139.65,134.02,138.26,1322440,136.952966925091,137.375964883558,131.837642776186,136.008599389908,1344330.83805116,0.0,1.0
2022-01-05,132.09,138.58,131.89,138.4,1593954,129.939070543997,136.323388568302,129.7423273075,136.146319655456,1620339.30963597,0.0,1.0
2022-01-06,134.97,135.36,131.05,131.68,1119516,132.772173149544,133.155822460712,128.916005714216,129.535746909179,1138047.76208499,0.0,1.0
2022-01-07,132.01,136.06,131.11,134.97,1262506,129.860373249398,133.844423788449,128.975028685165,132.772173149544,1283404.72839949,0.0,1.0
2022-01-10,133.91,134.08,128.68,129.51,1487025,131.729433996113,131.896665747135,126.584598361734,127.401082793194,1511640.27438147,0.0,1.0
2022-01-11,135.09,136.73,131.975,133.0,1004501,132.890219091441,134.503513630711,129.825943183011,130.834252270055,1021128.87628417,0.0,1.0
2022-01-12,135.16,137.84,134.06,135.32,903211,132.959079224215,135.595438593266,131.876991423485,133.116473813412,918162.185480649,0.0,1.0
2022-01-13,131.82,139.15,131.64,138.69,1064242,129.673467174727,136.884106792317,129.49639826188,136.431597348375,1081858.79113551,0.0,1.0
2022-01-14,133.62,133.8799,130.28,130.59,754589,131.444156303194,131.69982413902,128.158544253705,128.463496270274,767079.990588748,0.0,1.0
2022-01-18,127.48,133.29,127.19,133.27,976853,125.404138942756,131.119529962975,125.118861249837,131.099855639325,993023.208722358,0.0,1.0
2022-01-19,127.42,131.87,126.53,131.48,1306426,125.345115971808,129.722652983851,124.469608569399,129.339003672683,1328051.7523909,0.0,1.0
2022-01-20,123.94,133.1233,123.72,129.59,1608020,121.921783656771,130.955544475355,121.705366096626,127.479780087793,1634638.14933232,0.0,1.0
2022-01-21,120.23,125.75,119.42,123.21,1600182,118.272196619765,123.702309947063,117.475386511955,121.20367084356,1626670.40402164,0.0,1.0
2022-01-24,122.85,123.12,114.29,118.04,1855274,120.849533017867,121.115136387137,112.428922495824,116.11785818013,1885985.03617141,0.0,1.0
2022-01-25,116.24,120.4,114.92,118.98,1621240,114.347169051663,118.439428370787,113.048663690787,117.042551391663,1648076.984878,0.0,1.0
2022-01-26,116.44,121.85,115.24,120.24,1472435,114.543912288159,119.865816835385,113.363452869181,118.282033781589,1496808.76071948,0.0,1.0
2022-01-27,109.73,117.725,107.41,117.58,2428241,107.943176703708,115.807987582648,105.66095516035,115.665348736188,2468436.57067253,0.0,1.0
2022-01-28,111.49,111.66,107.48,110.0,1804718,109.674517184875,109.841748935897,105.729815293124,108.208780072978,1834592.16401956,0.0,1.0
2022-01-31,119.84,119.98,111.47,111.66,1561278,117.888547308597,118.026267574144,109.654842861226,109.841748935897,1587122.41173198,0.0,1.0
2022-02-01,128.44,128.7,120.0,122.18,2350725,126.446878096187,126.702843436463,118.137849358007,120.284020288011,2387778.35835794,0.1,1.0
2022-02-02,132.55,133.11,128.79,130.48,1534938,130.493099436699,131.044409400369,126.791446823481,128.455221535273,1559132.49649415,0.0,1.0
2022-02-03,126.11,131.25,125.62,128.765,2457303,124.153034854486,129.21327273532,123.670638636274,126.766834771531,2496036.29660127,0.0,1.0
2022-02-04,128.56,129.99,123.3,124.81,1468281,126.565015945545,127.972825317061,121.386640215352,122.873208153107,1491424.81395661,0.0,1.0
2022-02-07,127.44,130.25,126.54,129.84,1303963,125.462396018204,128.228790657337,124.576362148018,127.825153005364,1324516.74759893,0.0,1.0
2022-02-08,130.0,130.36,125.82,126.89,1216589,127.982670137841,128.337083685915,123.86753505187,124.920930875313,1235765.51285936,0.0,1.0
2022-02-09,133.59,134.49,130.25,132.3,953387,131.516960797801,132.402994667986,128.228790657337,130.246978917203,968414.78511515,0.0,1.0
2022-02-10,131.63,136.4,130.18,130.18,1564604,129.587375924954,134.283355436935,128.159876911878,128.159876911878,1589266.10752013,0.0,1.0
2022-02-11,124.48,133.82,122.855,132.75,1273814,122.548329067373,131.743391675738,120.94854569065,130.689995852295,1293892.52327403,0.0,1.0
2022-02-14,126.04,127.57,124.1,124.76,1363139,124.084121109027,125.590378688341,122.174225877739,122.823984049208,1384625.5106972,0.0,1.0
2022-02-15,134.06,134.32,128.94,129.03,1001864,131.979667374454,132.235632714729,126.939119135179,127.027722522197,1017655.90497311,0.0,1.0
2022-02-16,135.39,136.08,130.77,133.45,784951,133.289028538171,133.96832117198,128.740721337888,131.379133306884,797323.808685164,0.0,1.0
2022-02-17,133.5,135.14,132.15,133.67,1690706,131.428357410783,133.042908018676,130.099306605505,131.59571936404,1717355.79327481,0.0,1.0
2022-02-18,130.19,133.73,129.33,133.5,736537,128.169721732658,131.654788288719,127.323067145592,131.428357410783,748146.681866182,0.0,1.0
2022-02-22,126.85,131.48,125.52,127.75,945666,124.881551592193,129.439703613256,123.572190428475,125.767585462378,960572.082670209,0.0,1.0
2022-02-23,124.37,130.48,124.3,128.68,918407,122.440036038794,128.455221535273,122.371122293336,126.683153794903,932883.412038606,0.0,1.0
2022-02-24,132.19,132.46,118.69,121.0,1124900,130.138685888625,130.40449604968,116.848177835849,119.12233143599,1142631.26283034,0.0,1.0
2022-02-25,133.34,133.46,127.945,131.01,771740,131.270840278306,131.388978127664,125.959559467585,128.976997036604,783904.569985494,0.0,1.0
2022-02-28,130.48,133.04,128.45,131.24,1434590,128.455221535273,130.975495654911,126.456722916967,129.20342791454,1457202.75877303,0.0,1.0
2022-03-01,123.04,131.835,121.91,130.69,1606758,121.130674875077,129.789194750941,120.018210126955,128.66196277165,1632084.56094119,0.0,1.0
2022-03-02,126.0,126.98,121.89,123.94,1653197,124.044741825907,125.009534262331,119.998520485396,122.016708745262,1679255.55677601,0.0,1.0
2022-03-03,122.78,127.44,122.05,127.4,1074666,120.874709534801,125.462396018204,120.156037617873,125.423016735084,1091605.44821836,0.0,1.0
2022-03-04,116.31,122.78,114.83,121.76,1579104,114.505110490248,120.874709534801,113.048077014833,119.870537815258,1603994.66411276,0.0,1.0
2022-03-07,114.99,118.27,114.27,116.83,2032164,113.20559414731,116.434695363096,112.496767051162,115.0170411708,2064196.03306815,0.0,1.0
2022-03-08,119.69,122.12,114.32,115.65,1608401,117.832659913832,120.224951363332,112.545991155061,113.855352318779,1633753.45876752,0.0,1.0
2022-03-09,125.33,126.19,122.5,123.07,1308650,123.385138833659,124.231793420724,120.599054552966,121.160209337416,1329277.62654718,0.0,1.0
2022-03-10,123.73,124.54,120.71,121.58,1485077,121.809967508885,122.607397992052,118.836831633375,119.693331041221,1508485.56130349,0.0,1.0
2022-03-11,120.77,127.0,120.64,125.86,1153350,118.895900558054,125.029223903891,118.767917887916,123.90691433499,1171529.70662759,0.0,1.0
2022-03-14,119.75,121.46,117.7,120.35,1735860,117.891728838511,119.575193191863,115.873540578645,118.482418085301,1763221.53426676,0.0,1.0
2022-03-15,124.17,124.3,120.11,120.11,1903511,122.243139623198,122.371122293336,118.246142386585,118.246142386585,1933515.13711569,0.0,1.0
2022-03-16,133.85,133.88,125.17,126.0,1388830,131.772926138077,131.802460600417,123.227621701181,124.044741825907,1410721.46569176,0.0,1.0
2022-03-17,134.85,135.42,131.85,132.21,875145,132.75740821606,133.318563000511,129.80396198211,130.158375530184,888939.493741364,0.0,1.0
2022-03-18,134.84,136.9,132.65,133.73,2391847,132.747563395281,134.775596475926,130.591547644497,131.654788288719,2429548.54485461,0.0,1.0
2022-03-21,135.0,136.26,132.06,134.18,824988,132.905080527758,134.145527946017,130.010703218487,132.097805223812,837991.892843698,0.0,1.0
2022-03-22,134.76,138.42,134.32,134.99,873248,132.668804829042,136.272009234461,132.235632714729,132.895235706978,887012.592234037,0.0,1.0
2022-03-23,132.31,136.32,132.18,133.78,934754,130.256823737983,134.204596870696,130.128841067845,131.704012392618,949488.082012363,0.0,1.0
2022-03-24,136.27,136.42,132.4,133.81,1341550,134.155372766797,134.303045078494,130.345427125001,131.733546854958,1362696.21357458,0.0,1.0
2022-03-25,136.89,137.25,133.9825,136.59,788542,134.765751655147,135.120165203221,131.90337001341,134.470407031752,800971.41190751,0.0,1.0
2022-03-28,137.52,137.53,134.12,135.34,696636,135.385975364276,135.395820185056,132.038736299133,133.239804434272,707616.74141086,0.0,1.0
2022-03-29,140.83,141.82,138.13,139.5,1037468,138.644611042401,139.619248299605,135.986509431846,137.335249878683,1053821.1138644,0.0,1.0
2022-03-30,135.44,139.605,134.935,139.42,1244218,133.338252642071,137.438620496871,132.841089192689,137.256491312445,1263830.01562471,0.0,1.0
2022-03-31,131.26,137.81,131.03,137.01,1777974,129.2231175561,135.671475166891,128.996686678164,134.883889504505,1805999.35718687,0.0,1.0
2022-04-01,125.13,132.73,124.725,132.3,1572504,123.188242418062,130.670306210736,122.789527176479,130.246978917203,1597290.6314568,0.0,1.0
2022-04-04,124.5,126.71,123.005,125.11,1480421,122.568018708932,124.743724101276,121.096218002347,123.168552776502,1503756.17099347,0.0,1.0
2022-04-05,117.35,124.66,116.73,124.05,1845514,115.528971851351,122.72553584141,114.918592963001,122.12500177384,1874603.95803278,0.0,1.0
2022-04-06,112.98,116.245,111.33,115.11,2237143,111.226785170564,114.441119155179,109.602389741891,113.323731996668,2272406.0193991,0.0,1.0
2022-04-07,114.74,116.15,112.145,112.29,1589625,112.959473627814,114.347593357771,110.404742635448,110.547492536755,1614681.50162386,0.0,1.0
2022-04-08,109.32,113.47,109.075,113.34,1231286,107.623580765144,111.709181388776,107.382382656039,111.581198718638,1250694.17466915,0.0,1.0
2022-04-11,107.9,109.17,106.92,108.42,1431861,106.225616214408,107.475908453447,105.260823777984,106.737546894959,1454430.74284604,0.0,1.0
2022-04-12,110.31,112.445,109.52,110.74,2260821,108.598218022348,110.700087258843,107.820477180741,109.021545315881,2296457.24443359,0.0,1.0
2022-04-13,113.7,113.98,109.2,110.38,1580525,111.935612266712,112.211267248547,107.505442915786,108.667131767807,1605438.06265883,0.0,1.0
2022-04-14,110.11,114.46,109.29,114.38,1194863,108.401321606751,112.683818645979,107.594046302805,112.60506007974,1213697.056271,0.0,1.0
2022-04-18,112.66,112.91,109.4136,109.76,808702,110.911750905609,111.157871425105,107.715728287644,108.056752879457,821449.184383875,0.0,1.0
2022-04-19,116.6,117.03,111.2,113.12,966630,114.790610292864,115.213937586396,109.474407071753,111.364612661481,981866.528215562,0.0,1.0
2022-04-20,118.68,122.32,118.43,118.5,1128305,116.838333015069,120.421847778929,116.592212495573,116.661126241032,1146089.9342233,0.0,1.0
2022-04-21,115.6,121.78,115.49,120.39,1119626,113.80612821488,119.890227456817,113.697835186302,118.521797368421,1137274.13128072,0.0,1.0
2022-04-22,112.67,116.16,112.405,115.13,1561487,110.921595726389,114.357438178551,110.660707975723,113.343421638228,1586099.97573398,0.0,1.0
2022-04-25,114.59,114.71,110.92,111.29,1258369,112.811801316117,112.929939165475,109.198752089918,109.563010458772,1278204.07109659,0.0,1.0
2022-04-26,109.78,112.55,109.61,112.5,1651214,108.076442521017,110.803457877031,107.90908056776,110.754233773132,1677241.29969165,0.0,1.0
2022-04-27,108.22,112.0,107.8,109.94,1209073,106.540650479363,110.26199273414,106.12716800661,108.233959653494,1228131.04173177,0.0,1.0
2022-04-28,114.95,116.09,108.75,110.33,1807108,113.166214864191,114.288524433092,107.062425980694,108.617907663908,1835592.58255028,0.0,1.0
2022-04-29,111.39,116.3,111.1,113.32,1588154,109.66145866657,114.495265669469,109.375958863955,111.561509077078,1613187.3149516,0.0,1.0
2022-05-02,115.8,116.0,110.64,111.42,1453571,114.003024630477,114.199921046073,108.923097108083,109.69099312891,1476482.94723403,0.0,1.0
2022-05-03,116.51,117.92,114.04,114.37,1081897,114.800455113643,116.189766260414,112.366697289159,112.691855217126,1098008.01177329,0.1,1.0
2022-05-04,120.54,120.56,113.53,116.87,1009571,118.771323143066,118.791029684155,111.864180491391,115.155172853244,1024604.97298168,0.0,1.0
2022-05-05,114.6,118.355,112.93,117.46,1480427,112.918480439649,116.618383529098,111.272984258722,115.736515815368,1502472.70012348,0.0,1.0
2022-05-06,115.06,118.47,111.24,113.66,1171599,113.371730884695,116.73169614036,109.607781536707,111.992273008469,1189045.80434697,0.0,1.0
2022-05-09,105.5,113.53,105.355,112.11,2042110,103.95200424418,111.864180491391,103.809131821285,110.465016074076,2072519.97271676,0.0,1.0
2022-05-10,105.97,109.23,102.565,107.89,1529904,104.41510795977,107.627274157268,101.060069339377,106.306935904309,1552686.48424388,0.0,1.0
2022-05-11,101.51,108.43,101.3503,105.08,1480331,100.020549296935,106.83901251371,99.8631925663401,103.538166881312,1502375.27054458,0.0,1.0
2022-05-12,103.3,104.15,99.825,100.48,1123003,101.784284724396,102.621812720676,98.3602732101918,99.0056624308547,1139726.13959132,0.0,1.0
2022-05-13,109.24,110.26,105.1,105.32,1111002,107.637127427812,108.642161023348,103.557873422401,103.774645374379,1127546.42733656,0.0,1.0
2022-05-16,107.01,109.4,106.82,108.08,894207,105.439848096395,107.794779756524,105.25263595605,106.494148044653,907523.036096556,0.0,1.0
2022-05-17,112.3,112.77,108.92,110.39,1133794,110.652228214421,111.115331930011,107.321822770389,108.770253540426,1150677.83319528,0.0,1.0
2022-05-18,105.3,112.51,104.92,110.39,1127593,103.75493883329,110.859146895855,103.3805145526,108.770253540426,1144384.4913328,0.0,1.0
2022-05-19,105.52,108.28,102.96,104.9,982447,103.971710785269,106.691213455543,101.449273525884,103.360808011511,997077.057374802,0.0,1.0
2022-05-20,106.12,108.13,101.02,108.05,1081556,104.562907017937,106.543414397376,99.5377390402562,106.46458823302,1097661.93378988,0.0,1.0
2022-05-23,106.64,108.41,104.8,106.2,601196,105.075277086249,106.819305972621,103.262275306067,104.641733182293,610148.678336344,0.0,1.0
2022-05-24,101.28,104.96,99.98,104.14,1142205,99.7939240744125,103.419927634778,98.5129989036311,102.611959450131,1159214.08515553,0.0,1.0
2022-05-25,102.4,103.2,100.25,100.25,1274439,100.897490375393,101.685752018951,98.7790372083319,98.7790372083319,1293417.24075059,0.0,1.0
2022-05-26,108.08,108.47,101.17,102.63,1093645,106.494148044653,106.878425595888,99.6855380984233,101.124115597916,1109930.95649198,0.0,1.0
2022-05-27,112.86,113.39,109.73,110.16,1006484,111.204011364911,111.726234703768,108.119937684491,108.543628317904,1021472.00308498,0.0,1.0
2022-05-31,110.96,112.7,109.66,111.94,1515069,109.331889961461,111.0463590362,108.05096479068,110.29751047482,1537630.56962848,0.0,1.0
2022-06-01,109.83,112.46,107.58,111.88,1504070,108.218470389936,110.809880543132,106.00148451743,110.238390851553,1526467.77860355,0.0,1.0
2022-06-02,115.43,115.43,108.5,109.24,1406726,113.73630189484,113.73630189484,106.907985407521,107.637127427812,1427674.18559234,0.0,1.0
2022-06-03,111.68,114.055,110.91,113.73,1188124,110.041325440663,112.381477194976,109.282623608739,112.06124590228,1205816.8855077,0.0,1.0
2022-06-06,111.42,114.685,110.495,114.27,1168924,109.785140406507,113.002233239277,108.873712881143,112.593322511682,1186330.9697264,0.0,1.0
2022-06-07,112.68,112.84,109.66,110.0,837441,111.026652495111,111.184304823822,108.05096479068,108.385975989192,849911.708219387,0.0,1.0
2022-06-08,111.55,113.4,110.59,112.23,1122131,109.913232923585,111.736087974313,108.967318951316,110.583255320609,1138841.15424959,0.0,1.0
2022-06-09,107.86,112.12,107.86,110.47,786782,106.277376092675,110.47486934462,106.277376092675,108.849079704782,798498.322408705,0.0,1.0
2022-06-10,103.9,107.375,103.76,106.24,1031184,102.375480957064,105.799492471268,102.237535169442,104.681146264471,1046539.82182447,0.0,1.0
2022-06-13,97.99,101.26,96.23,100.0,1431828,96.5521980652812,99.7742175333236,94.8180224494541,98.5327054447201,1453149.9906935,0.0,1.0
2022-06-14,98.76,100.24,97.72,99.6,1392326,97.3108998972056,98.7691839377874,96.2861597605805,98.1385746229412,1413059.74875635,0.0,1.0
2022-06-15,101.75,103.62,99.09,99.69,1287915,100.257027790003,102.099589381819,97.6360578251731,98.2272540578414,1307093.91788958,0.0,1.0
2022-06-16,92.73,99.515,92.06,98.7,1988367,91.3693777588889,98.0548218233132,90.7092086324093,97.2517802739387,2017976.66168371,0.0,1.0
2022-06-17,92.0,94.44,91.37,92.94,1480849,90.6500890091425,93.0542870219936,90.0293329648407,91.5762964403228,1502900.98431409,0.0,1.0
2022-06-21,95.77,96.14,93.87,93.87,1901095,94.3647720044084,94.7293430145539,92.4926506009587,92.4926506009587,1929405.0553261,0.0,1.0
2022-06-22,95.65,96.46,93.35,93.75,1419522,94.2465327578748,95.044647671977,91.9802805326462,92.3744113544251,1440660.73654742,0.0,1.0
2022-06-23,93.72,97.28,92.59,96.94,990809,92.3448515427917,95.8526158566237,91.2314319712663,95.5176046581117,1005563.57965414,0.0,1.0
2022-06-24,103.9,103.98,95.62,96.65,3744441,102.375480957064,102.45430712142,94.2169729462413,95.231859812322,3800201.14448269,0.0,1.0
2022-06-27,104.62,105.405,101.16,105.23,2256794,103.084916436266,103.858398174007,99.6756848278788,103.685965939479,2290400.92811228,0.0,1.0
2022-06-28,103.45,107.275,103.39,105.67,2035376,101.932083782563,105.700959765823,101.872964159296,104.119509843436,2065685.69371305,0.0,1.0
2022-06-29,93.89,97.29,90.38,96.07,5701808,92.5123571420477,95.8624691271682,89.053859180938,94.6603701207426,5786716.17131115,0.0,1.0
2022-06-30,92.13,95.275,91.15,92.86,2108011,90.7781815262206,93.8770351124571,89.8125610128624,91.4974702759671,2139402.33396175,0.0,1.0
2022-07-01,88.38,92.42,86.59,92.01,2085437,87.0832050720436,91.0639263720103,85.3194696445831,90.659942279687,2116492.17443846,0.0,1.0
2022-07-05,90.75,91.51,85.92,86.88,3479631,89.4184301910835,90.1672787524633,84.6593005181035,85.6052144903728,3531447.7404177,0.0,1.0
2022-07-06,92.22,93.0,89.615,90.99,3264450,90.8668609611209,91.6354160635897,88.3000839842859,89.6549086841508,3313062.38397306,0.0,1.0
2022-07-07,92.78,94.62,91.94,93.26,2069511,91.4186441116113,93.2316458917941,90.5909693858756,91.8916010977459,2100329.01325445,0.0,1.0
2022-07-08,91.49,92.71,89.81,91.56,1805755,90.1475722113744,91.3496712178,88.4922227599031,90.2165451051857,1832645.30477455,0.0,1.0
2022-07-11,91.01,91.94,88.79,90.58,1379668,89.6746152252397,90.5909693858756,87.487189164367,89.2509245918275,1400213.25282095,0.0,1.0
2022-07-12,92.3,93.75,90.49,91.61,1479937,90.9456871254766,92.3744113544251,89.1622451569272,90.2658114579081,1501975.40331448,0.0,1.0
2022-07-13,92.89,93.78,89.96,90.22,1590208,91.5270300876005,92.4039711660585,88.6400218180702,88.8962068522265,1613888.49806033,0.0,1.0
2022-07-14,94.5,95.15,90.38,92.18,969745,93.1134066452605,93.7538692306512,89.053859180938,90.827447878943,984185.906215736,0.0,1.0
2022-07-15,96.31,96.35,93.76,95.98,1215182,94.8968486138099,94.9362616959878,92.3842646249696,94.5716906858423,1233277.81827908,0.0,1.0
2022-07-18,95.18,98.7686,94.54,97.71,1771409,93.7834290422846,97.3193737098738,93.1528197274384,96.276306490036,1797787.84313785,0.0,1.0
2022-07-19,99.35,99.57,96.14,96.14,1562105,97.8922428593294,98.1090148113078,94.7293430145539,94.7293430145539,1585367.00372689,0.0,1.0
2022-07-20,102.77,103.609,98.75,99.22,1283794,101.262061385539,102.08875078422,97.3010466266611,97.7641503422513,1302911.55023673,0.0,1.0
2022-07-21,105.21,105.34,102.8,104.25,1021102,103.66625939839,103.794351915468,101.291621197172,102.720345426121,1036307.68625639,0.0,1.0
2022-07-22,102.27,105.2,101.3,104.26,967928,100.769397858315,103.656406127846,99.8136306155014,102.730198696665,982341.848456643,0.0,1.0
2022-07-25,101.19,101.85,99.81,101.74,933053,99.7052446395122,100.355560495447,98.3454933043751,100.247174519458,946947.509244504,0.0,1.0
2022-07-26,100.32,101.35,99.76,100.34,1083173,98.8480101021432,99.8628969682238,98.2962269516528,98.8677166432321,1099303.01325959,0.0,1.0
2022-07-27,105.72,106.89,102.15,102.37,1645456,104.168776196158,105.321608849861,100.651158611782,100.86793056376,1669959.22072104,0.0,1.0
2022-07-28,107.13,107.25,102.95,105.84,1303302,105.558087342929,105.676326589462,101.439420255339,104.287015442692,1322710.0525837,0.0,1.0
2022-07-29,109.9,110.265,106.36,107.03,1039001,108.287443283747,108.647087658621,104.799385511004,105.459554637484,1054473.22826522,0.0,1.0
2022-08-01,110.28,110.69,107.62,108.79,1633907,108.661867564437,109.065851656761,106.040897599608,107.193730253311,1658238.23940029,0.0,1.0
2022-08-02,104.8,108.41,103.48,106.4,1594007,103.360808011511,106.921232791297,102.058935238847,104.938835614741,1616201.89328818,0.1,1.0
2022-08-03,104.74,105.65,100.75,105.16,1863143,103.30163197639,104.199135175727,99.3664256408375,103.715864222238,1889085.33279127,0.0,1.0
2022-08-04,106.13,106.85,104.99,106.06,998918,104.672543456696,105.382655878149,103.548198789395,104.603504749054,1012826.89651904,0.0,1.0
2022-08-05,105.74,106.13,102.99,103.91,835045,104.287899228409,104.672543456696,101.575664285358,102.483030157215,846672.135053871,0.0,1.0
2022-08-08,103.46,106.51,101.9075,105.01,820978,102.039209893807,105.047325012463,100.508029985049,103.567924134435,832409.266676957,0.0,1.0
2022-08-09,96.79,100.8012,94.785,100.73,1763301,95.4608073228453,99.4169225241408,93.4833414825487,99.3467002957971,1787853.13655268,0.0,1.0
2022-08-10,103.3,103.53,99.425,100.56,1371056,101.881407133484,102.108248601448,98.0596215319133,99.179034862954,1390146.53198142,0.0,1.0
2022-08-11,101.72,106.695,101.5,103.85,1125009,100.323104875295,105.229784454086,100.106126079851,102.423854122094,1140673.58284263,0.0,1.0
2022-08-12,104.53,105.07,102.25,102.67,1222918,103.094515853466,103.627100169556,100.845826518865,101.260058764713,1239945.8640622,0.0,1.0
2022-08-15,105.39,105.71,103.3,103.77,800476,103.942705690202,104.258311210848,101.881407133484,102.344952741933,811621.797602987,0.0,1.0
2022-08-16,105.07,106.32,104.39,105.81,994066,103.627100169556,104.859934234579,102.956438438184,104.35693793605,1007907.33745423,0.0,1.0
2022-08-17,103.41,104.325,100.58,103.27,1099425,101.989896531206,102.892331066803,99.1987602079944,101.851819115923,1114733.35219252,0.0,1.0
2022-08-18,105.47,106.79,103.635,103.67,800893,104.021607070364,105.323479843028,102.21180666291,102.246326016731,812044.60389524,0.0,1.0
2022-08-19,102.9,104.585,102.24,103.82,1129815,101.486900232677,103.148760552327,100.835963846345,102.394266104533,1145546.50140518,0.0,1.0
2022-08-22,99.02,100.81,98.68,100.49,1178497,97.6601832948459,99.4256016759586,97.3248524291597,99.1099961553127,1194906.34773526,0.0,1.0
2022-08-23,101.09,102.04,99.06,99.37,767762,99.7017565065237,100.638710395941,97.6996339849267,98.0053768330523,778452.289102064,0.0,1.0
2022-08-24,100.93,101.71,99.81,101.53,568074,99.5439537462008,100.313242202775,98.4393344239404,100.135714097412,575983.840929046,0.0,1.0
2022-08-25,106.7,106.83,100.8,100.8,1040119,105.234715790346,105.362930533108,99.4157390034384,99.4157390034384,1054601.57768755,0.0,1.0
2022-08-26,100.11,107.06,99.99,106.53,1431264,98.7352145995458,105.589772001073,98.6168625293036,105.067050357503,1451192.86590034,0.0,1.0
2022-08-29,96.31,100.225,96.19,98.75,1335035,94.9873990418765,98.8486353335279,94.8690469716343,97.393891136801,1353623.97693735,0.0,1.0
2022-08-30,95.86,98.36,94.44,98.11,1136257,94.5435787784683,97.0092469085139,93.1430792806024,96.7626800955094,1152078.19956998,0.0,1.0
2022-08-31,94.88,96.05,93.87,95.02,1481111,93.5770368714904,94.7309695563518,92.580906946952,93.715114286773,1501733.93364643,0.0,1.0
2022-09-01,92.66,92.97,89.2,92.6,1571964,91.3875235720099,91.6932664201356,87.9750388800268,91.3283475368889,1593851.96738838,0.0,1.0
2022-09-02,92.08,94.9,91.15,94.0,954201,90.8154885658394,93.5967622165308,89.8982600214624,92.7091216897144,967487.258699282,0.0,1.0
2022-09-06,93.08,94.13,91.02,92.35,1309497,91.8017558178576,92.8373364324768,89.7700452787,91.0817807238843,1327730.38678951,0.0,1.0
2022-09-07,96.91,97.285,92.87,92.87,1232519,95.5791593930875,95.9490096125943,91.5946396949338,91.5946396949338,1249680.54802372,0.0,1.0
2022-09-08,100.61,100.67,95.53,95.98,1359546,99.2283482255549,99.287524260676,94.2181105853023,94.6619308487105,1378476.26717597,0.0,1.0
2022-09-09,103.31,104.32,101.92,101.92,1011049,101.891269806004,102.887399730543,100.520358325699,100.520358325699,1025126.80810506,0.0,1.0
2022-09-12,102.83,103.31,101.38,103.31,1182494,101.417861525035,101.891269806004,99.987774009609,101.891269806004,1198959.00181236,0.0,1.0
2022-09-13,95.39,99.07,95.18,98.13,1597130,94.0800331700197,97.7094966574468,93.8729170470959,96.7824054405497,1619368.37782227,0.0,1.0
2022-09-14,95.15,96.57,93.85,95.76,990968,93.8433290295354,95.2438285274012,92.5611816019116,94.4449520532665,1004766.20101919,0.0,1.0
2022-09-15,93.17,95.428,92.085,94.5,1050770,91.8905198705393,94.1175113255964,90.8204199020995,93.2022553157235,1065400.88180944,0.0,1.0
2022-09-16,92.8,93.58,90.7,91.41,1588657,91.5256009872925,92.2948894438667,89.4544397580542,90.1546895069872,1610777.40009016,0.0,1.0
2022-09-19,94.33,94.525,91.3,91.3,828693,93.0345898828804,93.226911997024,90.0462001092651,90.0462001092651,840231.690045687,0.0,1.0
2022-09-20,92.13,94.0,91.4,93.54,728855,90.8648019284403,92.7091216897144,90.144826834467,92.255438753786,739003.549502951,0.0,1.0
2022-09-21,91.44,95.98,91.39,92.77,959722,90.1842775245477,94.6619308487105,90.1349641619468,91.496012969732,973085.132894844,0.0,1.0
2022-09-22,87.09,91.0,86.32,91.0,2016043,85.8940149782684,89.7503199336597,85.1345891942143,89.7503199336597,2044114.30661871,0.0,1.0
2022-09-23,87.23,87.38,84.03,86.33,2590528,86.0320923935509,86.1800324813536,82.8760371870925,85.1444518667345,2626598.41406972,0.0,1.0
2022-09-26,84.15,88.86,84.13,87.41,1864073,82.9943892573347,87.6397080143406,82.9746639122944,86.2096204989142,1890028.28207615,0.0,1.0
2022-09-27,84.83,87.21,83.3301,85.99,1182532,83.6650509887071,86.0123670485105,82.185748737405,84.8091210010483,1198997.53092292,0.0,1.0
2022-09-28,89.14,89.68,83.385,83.98,2974666,87.9158628449057,88.4484471609956,82.2398948095408,82.8267238244917,3016085.13707905,0.0,1.0
2022-09-29,87.85,88.71,87.0,87.0,2844567,86.6435780898022,87.4917679265379,85.8052509255867,85.8052509255867,2884174.64351478,0.0,1.0
2022-09-30,83.02,86.23,82.5,86.12,2193854,81.8799072625541,85.0458251415327,81.3670482915046,84.9373357438107,2224401.14026967,0.0,1.0
2022-10-03,86.5,87.715,83.37,83.94,2135789,85.3121172995776,86.5104320107798,82.2251008007605,82.7872731344109,2165527.64540184,0.0,1.0
2022-10-04,89.7,90.87,88.68,89.33,1781357,88.468172506036,89.6221051908973,87.4621799089774,88.1032536227892,1806160.547615,0.0,1.0
2022-10-05,90.32,91.2,86.61,89.16,1129788,89.0796582022873,89.9475733840633,85.4206066972996,87.9355881899461,1145519.12545821,0.0,1.0
2022-10-06,88.19,91.76,88.14,90.01,1149556,86.9789089554884,90.4998830451935,86.9295955928875,88.7739153541616,1165562.37434389,0.0,1.0
2022-10-07,82.14,85.815,81.68,85.62,1621213,81.0119920807781,84.6365242319451,80.5583091448497,84.4442021178016,1643786.70860504,0.0,1.0
2022-10-10,80.39,82.48,79.19,82.43,1881795,79.2860243897462,81.3473229464643,78.1025036873243,81.2980095838634,1907997.04253508,0.0,1.0
2022-10-11,77.73,79.92,76.39,79.3,2654993,76.6625534993777,78.8224787812976,75.3409553816732,78.2109930850463,2691961.02229591,0.0,1.0
2022-10-12,76.2,77.99,75.555,77.25,1185099,75.1535646037897,76.9189829849024,74.517422226238,76.1891452184089,1201600.27373401,0.0,1.0
2022-10-13,78.47,80.4,70.9846,71.51,1709151,77.3923912658712,79.2958870622664,70.0097863776138,70.5279711918242,1732949.15399705,0.0,1.0
2022-10-14,73.79,79.82,73.72,79.69,1678395,72.7766605264258,78.7238520560958,72.7076218187845,78.5956373133334,1701764.9086142,0.0,1.0
2022-10-17,75.47,77.37,75.13,76.18,1274115,74.4335895098164,76.3074972886511,74.0982586441302,75.1338392587494,1291855.72915731,0.0,1.0
2022-10-18,76.63,78.94,74.99,78.44,1246390,75.5776595221576,77.8559368743197,73.9601812288477,77.3628032483106,1263744.68730404,0.0,1.0
2022-10-19,76.5,77.11,75.13,75.96,859279,75.4494447793952,76.0510678031263,74.0982586441302,74.9168604633054,871243.56835495,0.0,1.0
2022-10-20,75.91,78.73,75.07,77.34,1176589,74.8675471007045,77.6488207513959,74.0390826090091,76.2779092710906,1192971.78081529,0.0,1.0
2022-10-21,77.28,77.37,74.805,75.37,1207527,76.2187332359695,76.3074972886511,73.7777217872243,74.3349627846146,1224340.56035926,0.0,1.0
2022-10-24,77.25,77.485,74.92,77.08,1059369,76.1891452184089,76.4209180226332,73.8911425212064,76.0214797855658,1074119.61396079,0.0,1.0
2022-10-25,79.74,81.08,77.75,77.97,1154311,78.6449506759343,79.9665487936388,76.682278844418,76.899257639862,1170383.58278437,0.0,1.0
2022-10-26,80.27,82.42,77.48,78.22,1367939,79.167672319504,81.2881469113432,76.4159866863731,77.1458244528666,1386986.1309911,0.0,1.0
2022-10-27,78.8,82.19,78.75,80.91,1118316,77.7178594590372,81.061305443379,77.6685460964363,79.7988833607956,1133887.38976332,0.0,1.0
2022-10-28,80.89,82.01,78.18,78.74,1383185,79.7791580157553,80.8837773380157,77.1063737627859,77.6586834239161,1402444.4157195,0.0,1.0
2022-10-31,79.34,80.455,79.15,80.2,1659473,78.250443775127,79.3501317611273,78.0630529972436,79.0986336118627,1682579.43940058,0.0,1.0
2022-11-01,80.36,81.8,79.701,81.49,1723718,79.3550630973874,80.777055268371,78.7043041802498,80.4709319537842,1745546.82553785,0.1,1.0
2022-11-02,63.51,75.105,62.45,75.0,9647632,62.7157797077536,74.1657791678607,61.6690354707796,74.0620922387264,9769807.71306984,0.0,1.0
2022-11-03,63.47,63.87,61.87,62.86,3605866,62.6762799252262,63.0712777504994,61.0962886241334,62.0739082416846,3651529.97741791,0.0,1.0
2022-11-04,63.94,65.63,61.7501,65.2,2583886,63.1404023699223,64.8092681817016,60.9778880260078,64.3846455195329,2616607.82381554,0.0,1.0
2022-11-07,66.2,66.72,63.85,65.01,1836577,65.3721400827159,65.8856372555711,63.0515278592358,64.1970215525281,1859835.04970408,0.0,1.0
2022-11-08,68.25,69.58,67.01,68.15,1927474,67.3965039372411,68.7098717062745,66.1720106788941,67.2977544809228,1951883.15142426,0.0,1.0
2022-11-09,64.84,67.11,64.74,67.11,1978680,64.029147476787,66.2707601352124,63.9303980204687,66.2707601352124,2003737.61413133,0.0,1.0
2022-11-10,74.72,74.96,68.46,69.49,3182124,73.7855937610352,74.0225924561991,67.6038777955095,68.620997195588,3222421.79211901,0.0,1.0
2022-11-11,76.55,77.65,73.95,74.89,1981678,75.5927088116601,76.6789528311615,73.0252229473843,73.9534678367763,2006773.58021334,0.0,1.0
2022-11-14,75.26,76.22,74.05,75.75,2127684,74.318840825154,75.2668356058097,73.1239724037026,74.8027131611137,2154628.57146451,0.0,1.0
2022-11-15,80.29,81.62,78.305,79.07,2138533,79.2859384779646,80.599306246998,77.3257617700463,78.0811951108813,2165614.96106551,0.0,1.0
2022-11-16,72.83,77.39,72.69,76.89,1638866,71.9192290366193,76.4222042447339,71.7809797977737,75.9284569631424,1659620.27650805,0.0,1.0
2022-11-17,71.64,72.05,69.87,70.47,1575686,70.7441105064315,71.1489832773365,68.9962451295976,69.5887418675074,1595640.17742138,0.0,1.0
2022-11-18,73.34,74.23,71.13,74.11,1309019,72.4228512638426,73.3017214250755,70.2404882792082,73.1832220774936,1325596.15901135,0.0,1.0
2022-11-21,71.02,72.86,70.5,72.06,1046196,70.131863877258,71.9488538735148,69.6183667044029,71.1588582229684,1059444.82026085,0.0,1.0
2022-11-22,73.34,73.36,71.07,71.6,1275432,72.4228512638426,72.4426011551063,70.1812386054172,70.7046107239042,1291583.81985301,0.0,1.0
2022-11-23,75.21,75.8,73.43,73.52,819586,74.2694660969949,74.8520878892729,72.5117257745291,72.6006002852156,829965.075815916,0.0,1.0
2022-11-25,75.79,76.4,74.35,74.58,800017,74.842212943641,75.4445846271827,73.4202207726575,73.6473445221896,810148.257850942,0.0,1.0
2022-11-28,72.25,74.435,71.52,73.65,2498408,71.3464821899731,73.504157810528,70.6256111588495,72.7289745784294,2530047.34724494,0.0,1.0
2022-11-29,72.39,73.12,71.515,72.5,1692585,71.4847314288188,72.2056024599424,70.6206736860336,71.5933558307689,1714019.56335257,0.0,1.0
2022-11-30,77.29,77.38,71.33,72.61,2094628,76.3234547884156,76.412329299102,70.4379871918448,71.701980232719,2121153.95678567,0.0,1.0
2022-12-01,76.46,78.53,75.11,77.82,2490076,75.5038343009737,77.5479480467625,74.1707166406766,76.8468269069026,2521609.83243661,0.0,1.0
2022-12-02,75.81,75.88,73.8944,74.61,3220805,74.8619628349047,74.9310874543275,72.9703182496713,73.6769693590851,3261592.64069089,0.0,1.0
2022-12-05,74.87,78.52,74.05,75.29,6935538,73.9337179455127,77.5380731011307,73.1239724037026,74.3484656620495,7023368.28837263,0.0,1.0
2022-12-06,69.6,75.05,69.18,75.05,1844400,68.7296215975381,74.1114669668856,68.3148738810013,74.1114669668856,1867757.11863658,0.0,1.0
2022-12-07,69.38,70.51,68.35,68.55,1371097,68.5123727936379,69.6282416500347,67.4952533935594,67.692752306196,1388460.30258689,0.0,1.0
2022-12-08,71.72,72.31,69.435,69.86,1772354,70.8231100714861,71.4057318637641,68.566684994613,68.9863701839657,1794798.74227066,0.0,1.0
2022-12-09,69.83,71.73,69.158,70.33,1433137,68.9567453470702,70.832985017118,68.2931490006113,69.4504926286617,1451285.9649379,0.0,1.0
2022-12-12,72.69,72.69,68.86,69.44,1725815,71.7809797977737,71.7809797977737,67.9988756207827,68.5716224674289,1747670.38153317,0.0,1.0
2022-12-13,74.11,77.47,73.135,77.05,1799070,73.1832220774936,76.5012038097885,72.2204148783901,76.0864560932516,1821853.06843716,0.0,1.0
2022-12-14,73.09,74.94,72.18,73.71,1261526,72.1759776230469,74.0028425649355,71.2773575705504,72.7882242522203,1277501.7170056,0.0,1.0
2022-12-15,67.84,71.94,67.66,71.55,2036190,66.991631166336,71.0403588753864,66.8138821449631,70.655235995745,2061975.90945381,0.0,1.0
2022-12-16,66.32,68.28,65.145,67.26,1368124,65.4906394302978,67.4261287741366,64.3303333185578,66.4188843196899,1385449.65309995,0.0,1.0
2022-12-19,64.41,66.63,63.24,66.3,1578906,63.6045248146183,65.7967627448846,62.4491561756941,65.4708895390342,1598900.95486771,0.0,1.0
2022-12-20,64.62,65.33,63.05,63.11,1567668,63.8118986728867,64.5130198127466,62.2615322086894,62.3207818824804,1587520.63904726,0.0,1.0
2022-12-21,66.78,66.83,64.99,65.43,1073165,65.944886929362,65.9942616575212,64.1772716612644,64.611769269065,1086755.35036956,0.0,1.0
2022-12-22,64.5,65.13,62.3,64.43,2141926,63.6933993253047,64.31552090011,61.5209112863021,63.6242747058819,2169050.9293498,0.0,1.0
2022-12-23,65.49,65.54,62.97,64.03,1091037,64.6710189428559,64.7203936710151,62.1825326436347,63.2292768806087,1104853.67786049,0.0,1.0
2022-12-27,64.34,65.75,63.2976,65.24,1290891,63.5354001951955,64.9277675292835,62.5060358625335,64.4241453020602,1307238.5895868,0.0,1.0
2022-12-28,62.71,64.35,62.24,63.87,1060935,61.9257840572071,63.5452751408273,61.4616616125111,63.0712777504994,1074370.47205633,0.0,1.0
2022-12-29,65.44,65.72,63.36,63.86,1521667,64.6216442146968,64.898142692388,62.5676555232761,63.0614028048676,1540937.09143589,0.0,1.0
2022-12-30,65.59,65.79,63.94,64.72,1163443,64.7697683991742,64.9672673118108,63.1404023699223,63.910648129205,1178176.61319556,0.0,1.0
2023-01-03,64.13,66.95,63.845,66.92,1941160,63.328026336927,66.1127610051032,63.0465903864199,66.0831361682077,1965742.46823497,0.0,1.0
2023-01-04,67.28,67.76,65.05,65.26,1813736,66.4386342109535,66.9126316012814,64.2365213350554,64.4438951933239,1836704.79577501,0.0,1.0
2023-01-05,66.71,67.54,65.45,66.09,1349035,65.8757623099392,66.6953827973811,64.6315191603286,65.2635156807657,1366118.91376051,0.0,1.0
2023-01-06,70.33,70.58,67.01,68.18,2626628,69.4504926286617,69.6973662694575,66.1720106788941,67.3273793178183,2659891.10009225,0.0,1.0
2023-01-09,74.13,74.9,71.515,72.02,2477375,73.2029719687572,73.9633427824082,70.6206736860336,71.119358440441,2508747.98947207,0.0,1.0
2023-01-10,76.44,76.52,73.765,74.18,2370048,75.48408440971,75.5630839747646,72.8425364531954,73.2523466969164,2400061.82146518,0.0,1.0
2023-01-11,79.1,79.16,76.13,77.13,1231674,78.1108199477768,78.1700696215678,75.1779610951233,76.1654556583063,1247271.67715224,0.0,1.0
2023-01-12,79.31,80.23,76.97,80.23,1262260,78.3181938060453,79.2266888041736,76.007456528197,79.2266888041736,1278245.01223715,0.0,1.0
2023-01-13,79.6,79.84,77.75,77.96,907064,78.6045672293683,78.8415659245323,76.7777022874798,76.9850761457482,918550.879992934,0.0,1.0
2023-01-17,79.67,80.44,78.56,79.36,1292361,78.6736918487912,79.4340626624421,77.577572883658,78.3675685342044,1308727.20537751,0.0,1.0
2023-01-18,79.47,82.46,79.4,80.72,1117465,78.4761929361545,81.4288016800718,78.4070683167317,79.7105611401333,1131616.35685167,0.0,1.0
2023-01-19,75.54,78.685,75.05,78.37,1934851,74.5953393028453,77.7010097040559,74.1114669668856,77.3899489166532,1959353.57230053,0.0,1.0
2023-01-20,78.5,78.5,75.725,76.77,1853938,77.518323209867,77.518323209867,74.7780257970341,75.8099576155604,1877415.90599157,0.0,1.0
2023-01-23,84.33,84.53,78.66,79.34,1806432,83.275416513224,83.4729154258606,77.6763223399763,78.3478186429408,1829308.29935638,0.0,1.0
2023-01-24,79.34,82.93,78.54,81.51,1743802,78.3478186429408,81.8929241247678,77.5578229923943,80.4906818450479,1765885.16536147,0.0,1.0
2023-01-25,79.36,80.01,76.63,77.54,1660971,78.3675685342044,79.0094400002734,75.6717083767148,76.5703284292113,1682005.20987796,0.0,1.0
2023-01-26,81.73,81.82,78.45,80.16,1195255,80.7079306489482,80.7968051596346,77.4689484817079,79.1575641847508,1210391.47410321,0.0,1.0
2023-01-27,80.82,81.92,79.14,80.23,1205603,79.8093105964516,80.8955546159529,78.1503197303041,79.2266888041736,1220870.5191388,0.0,1.0
2023-01-30,77.31,79.77,76.72,79.77,1386245,76.3432046796792,78.7724413051095,75.7605828874012,78.7724413051095,1403800.13387788,0.0,1.0
2023-01-31,80.71,80.87,77.3,77.31,1211540,79.7994356508198,79.9576305424581,76.4279070227775,76.4377942035049,1225364.47285007,0.1,1.0
2023-02-01,85.07,86.145,80.01,80.65,2183694,84.1102464479648,85.17311837616,79.107332999902,79.7401125664554,2208611.39308307,0.0,1.0
2023-02-02,87.93,89.49,86.59,87.0,2817587,86.9379801360003,88.4803803294742,85.6130979185291,86.0184723283524,2849737.53154185,0.0,1.0
2023-02-03,84.58,87.7425,84.26,85.4,1598409,83.6257745923224,86.7525954973616,83.3093848090457,84.4365234119689,1616647.90405914,0.0,1.0
2023-02-06,82.14,83.83,81.84,82.85,1089581,81.2133024948375,82.8842360377676,80.9166870730156,81.9152923264827,1102013.83998255,0.0,1.0
2023-02-07,85.25,85.68,81.27,82.05,1591305,84.288215701058,84.713364472336,80.353117771554,81.124317868291,1609462.84271975,0.0,1.0
2023-02-08,83.43,85.79,83.31,85.25,1308149,82.4887488086717,84.8221234603374,82.370102639943,84.288215701058,1323075.84544823,0.0,1.0
2023-02-09,84.72,86.705,83.985,85.29,2286100,83.7641951225059,85.7268004968942,83.0374873390422,84.3277644239675,2312185.91328602,0.0,1.0
2023-02-10,83.76,84.06,82.48,83.41,2022069,82.8150257726758,83.1116411944977,81.549466639569,82.4689744472169,2045142.14491595,0.0,1.0
2023-02-13,84.94,86.34,82.76,84.17,2224364,83.9817130985086,85.3659184003442,81.8263076999361,83.2204001824991,2249745.46468683,0.0,1.0
2023-02-14,85.14,87.7,80.31,82.44,3514731,84.1794567130566,86.7105749792702,79.4039484217239,81.5099179166594,3554836.40575202,0.0,1.0
2023-02-15,87.04,87.415,83.11,84.4,2583622,86.058021051262,86.4287903285394,82.172359025395,83.4478053392292,2613102.83612084,0.0,1.0
2023-02-16,87.03,88.19,84.265,85.2,3177412,86.0481338705346,87.1950468349126,83.3143283994094,84.238779797421,3213668.37282095,0.0,1.0
2023-02-17,85.48,87.35,83.45,87.03,2873013,84.5156208577881,86.3645236538113,82.5085231701265,86.0481338705346,2905795.9788669,0.0,1.0
2023-02-21,80.72,85.02,80.585,85.02,2200420,79.8093228315472,84.0608105443278,79.6758458917273,84.0608105443278,2225528.24780755,0.0,1.0
2023-02-22,82.4,83.545,80.73,80.73,1804452,81.4703691937499,82.6024513870368,79.8192100122746,79.8192100122746,1825041.99098937,0.0,1.0
2023-02-23,85.9,86.55,82.85,85.03,2179927,84.9308824483387,85.5735491956195,81.9152923264827,84.0706977250552,2204801.40912115,0.0,1.0
2023-02-24,82.87,84.08,81.91,83.68,1920606,81.9350666879375,83.1314155559525,80.9858973381074,82.7359283268567,1942521.38496681,0.0,1.0
2023-02-27,84.06,85.2,83.69,85.03,1543901,83.1116411944977,84.238779797421,82.745815507584,84.0706977250552,1561517.93172136,0.0,1.0
2023-02-28,85.23,86.88,83.43,83.52,1601982,84.2684413396032,85.8998261596236,82.4887488086717,82.5777334352183,1620261.67435273,0.0,1.0
2023-03-01,85.03,86.41,84.58,84.86,1219390,84.0706977250552,85.435128665436,83.6257745923224,83.9026156526895,1233304.04654295,0.0,1.0
2023-03-02,85.08,85.52,82.135,83.54,1054722,84.1201336286922,84.5551695806977,81.2083589044738,82.5975077966731,1066757.07573285,0.0,1.0
2023-03-03,87.34,87.535,84.56,85.89,1254246,86.3546364730839,86.5474364972681,83.6060002308676,84.9209952676113,1268557.77656067,0.0,1.0
2023-03-06,84.7,88.335,84.29,87.3,1183929,83.7444207610511,87.3384109554599,83.3390463512279,86.3150877501743,1197438.41307502,0.0,1.0
2023-03-07,82.34,84.84,82.1,84.48,1029500,81.4110461093855,83.8828412912347,81.1737537719279,83.5269027850484,1041247.27602815,0.0,1.0
2023-03-08,85.89,86.07,82.31,82.65,1257379,84.9209952676113,85.0989645207045,81.3813845672033,81.7175487119348,1271726.52616319,0.0,1.0
2023-03-09,82.54,87.1,82.41,85.68,1048012,81.6087897239334,86.1173441356264,81.4802563744772,84.713364472336,1059970.51019409,0.0,1.0
2023-03-10,79.17,82.99,78.4,82.76,1352747,78.2768098188007,82.0537128566663,77.5154969027911,81.8263076999361,1368182.73813041,0.0,1.0
2023-03-13,79.63,80.65,75.9375,77.37,1655788,78.7316201322609,79.7401125664554,75.0807786486697,76.4971172878693,1674681.63640612,0.0,1.0
2023-03-14,82.45,83.08,80.81,82.01,1204571,81.5198050973868,82.1426974832128,79.8983074580938,81.0847691453814,1218315.95194998,0.0,1.0
2023-03-15,80.67,80.89,78.5,80.42,1418852,79.7598869279102,79.9774049039129,77.6143687100651,79.5127074097253,1435042.03990976,0.0,1.0
2023-03-16,84.1,84.77,79.51,80.1,1126209,83.1511899174073,83.8136310261429,78.6129739635322,79.1963176264486,1139059.78969246,0.0,1.0
2023-03-17,81.66,84.36,81.3,84.1,1409121,80.7387178199225,83.4082566163196,80.3827793137362,83.1511899174073,1425200.00276257,0.0,1.0
2023-03-20,82.78,83.27,81.79,82.25,1145283,81.8460820613909,82.3305539170334,80.8672511693786,81.3220614828389,1158351.43665017,0.0,1.0
2023-03-21,81.57,84.165,80.93,83.59,1081678,80.6497331933759,83.2154565921354,80.0169536268225,82.6469437003101,1094020.66152461,0.0,1.0
2023-03-22,79.18,83.175,79.09,81.33,1250924,78.2866969995281,82.2366257001231,78.1977123729815,80.4124408559184,1265197.87034312,0.0,1.0
2023-03-23,81.5,83.8,79.85,80.94,1777183,80.5805229282841,82.8545744955854,78.9491381082637,80.0268408075499,1797461.83366056,0.0,1.0
2023-03-24,78.04,80.92,77.38,80.34,1242900,77.1595583966048,80.0070664460951,76.5070044685966,79.4336099639061,1257082.31119514,0.0,1.0
2023-03-27,78.31,80.16,78.15,78.91,1218832,77.4265122762446,79.255640710813,77.2683173846062,78.0197431198884,1232739.67939383,0.0,1.0
2023-03-28,76.01,78.85,75.215,78.31,1787466,75.1524607089433,77.960420035524,74.3664298411152,77.4265122762446,1807862.1694929,0.0,1.0
2023-03-29,80.66,81.89,77.34,77.78,2496408,79.7499997471828,80.9661229766526,76.4674557456871,76.9024916976925,2524893.66668761,0.0,1.0
2023-03-30,81.66,82.66,81.15,82.27,1391861,80.7387178199225,81.7274358926622,80.2344716028253,81.3418358442937,1407743.05474485,0.0,1.0
2023-03-31,82.01,83.07,81.08,81.26,1267067,81.0847691453814,82.1328103024854,80.1652613377335,80.3432305908266,1281525.07265193,0.0,1.0
2023-04-03,78.7,80.51,77.08,80.23,1886688,77.812112324613,79.6016920362719,76.2103890467747,79.3248509759048,1908216.35814959,0.0,1.0
2023-04-04,76.96,78.835,76.22,78.82,1300353,76.091742878046,77.9455892644329,75.3600915042186,77.9307584933418,1315190.88793107,0.0,1.0
2023-04-05,75.78,76.33,74.46,75.6,1271630,74.9250555522132,75.46885049222,73.6199476961968,74.74708629912,1286140.13950042,0.0,1.0
2023-04-06,74.83,75.29,73.545,75.08,840659,73.9857733831105,74.4405836965707,72.71527065964,74.2329529012954,850251.475297281,0.0,1.0
2023-04-10,76.21,76.28,73.26,73.6,1324490,75.3502043234912,75.419414588583,72.4334860089092,72.7696501536406,1339603.30706802,0.0,1.0
2023-04-11,76.49,77.32,76.06,76.8,1380446,75.6270453838583,76.4476813842323,75.2018966125803,75.9335479864076,1396197.80204367,0.0,1.0
2023-04-12,72.09,77.44,72.03,77.31,1635012,71.2766858638037,76.566327552961,71.2173627794393,76.4377942035049,1653668.56850252,0.0,1.0
2023-04-13,72.85,73.45,71.84,72.15,1338087,72.0281115990859,72.6213424427297,71.0295063456188,71.3360089481681,1353355.45783262,0.0,1.0
2023-04-14,72.22,73.8,71.11,72.97,1145811,71.4052192132599,72.9673937681886,70.3077421525188,72.1467577678146,1158885.46147945,0.0,1.0
2023-04-17,71.73,71.83,70.27,70.96,1579012,70.9207473576174,71.0196191648914,69.4772189714175,70.1594344416079,1597029.57145776,0.0,1.0
2023-04-18,71.62,72.465,70.08,71.89,1578435,70.8119883696161,71.6474551410811,69.289362537597,71.0789422492558,1596445.98750607,0.0,1.0
2023-04-19,71.61,71.7,70.14,70.47,1518752,70.8021011888887,70.8910858154352,69.3486856219613,69.6749625859654,1536081.96499496,0.0,1.0
2023-04-20,73.94,74.68,70.34,70.86,1732162,73.1058142983721,73.8374656721995,69.5464292365093,70.0605626343339,1751927.11426856,0.0,1.0
2023-04-21,73.04,74.59,72.905,73.82,975010,72.2159680329064,73.7484810456529,72.0824910930866,72.9871681296434,986135.509082283,0.0,1.0
2023-04-24,72.94,74.37,72.58,73.19,1132241,72.1170962256325,73.5309630696502,71.7611577194462,72.3642757438174,1145160.61880271,0.0,1.0
2023-04-25,69.37,71.945,69.37,71.9,1597238,68.5873727059518,71.1333217432565,68.5873727059518,71.0888294299832,1615463.54217451,0.0,1.0
2023-04-26,71.96,72.03,69.44,69.91,1571250,71.1481525143476,71.2173627794393,68.6565829710436,69.1212804652312,1589179.00190309,0.0,1.0
2023-04-27,73.44,73.66,71.16,72.59,1675753,72.6114552620023,72.828973238005,70.3571780561558,71.7710449001736,1694874.45026324,0.0,1.0
2023-04-28,74.92,75.0,73.46,73.67,1368360,74.074758009657,74.1538554554762,72.6312296234571,72.8388604187324,1383973.89278862,0.0,1.0
2023-05-01,74.91,75.46,74.05,74.16,1236827,74.0648708289296,74.6086657689364,73.2145732863735,73.3233322743749,1250940.01424776,0.0,1.0
2023-05-02,75.07,75.44,73.86,74.63,1499550,74.3219375278419,74.6882505275129,73.1239950154044,73.8863220687737,1514643.2163159,0.1,1.0
2023-05-03,74.93,76.72,74.53,75.0,1224972,74.1833326090475,75.9554954993477,73.7873185553491,74.2526350684447,1237301.54378108,0.0,1.0
2023-05-04,74.69,75.93,72.96,74.66,2051308,73.9457241768285,75.1733677432935,72.232963394583,73.9160231228011,2071954.75094164,0.0,1.0
2023-05-05,78.77,79.11,75.435,76.1,2072532,77.9850675245519,78.3216794701955,74.6833003518417,75.3416737161153,2093392.37397728,0.0,1.0
2023-05-08,79.45,79.57,77.755,78.64,1414260,78.6582914158391,78.7770956319486,76.9801818632923,77.8563629570999,1428494.75849883,0.0,1.0
2023-05-09,78.24,78.87,76.925,78.31,1864690,77.4603489034015,78.0840710379765,76.1584527018681,77.5296513627988,1883458.41021113,0.0,1.0
2023-05-10,78.11,79.69,77.8,79.16,2085911,77.3316443359496,78.8958998480581,77.0247334443333,78.3711812269078,2106906.03580322,0.0,1.0
2023-05-11,93.43,96.85,89.25,89.69,6817018,92.4989825925972,95.8849027517183,88.3606357314492,88.7962511905174,6885632.40252302,0.0,1.0
2023-05-12,90.22,94.5,89.05,94.5,1767690,89.3209698116678,93.5583201862404,88.1626287046,93.5583201862404,1785482.08932643,0.0,1.0
2023-05-15,91.63,92.2,89.36,90.64,1356919,90.7169193509545,91.2812393774747,88.4695395962163,89.7367845680511,1370576.61194369,0.0,1.0
2023-05-16,91.61,93.25,90.7733,90.9,1525926,90.6971186482696,92.320776268433,89.8687562514461,89.994193702955,1541284.69507523,0.0,1.0
2023-05-17,93.59,94.14,91.525,92.43,1962971,92.6573882140766,93.2019075379118,90.6129656618587,91.5089474583513,1982728.6245706,0.0,1.0
2023-05-18,98.06,99.06,92.83,93.54,2985627,97.0828452641559,98.0728803984018,91.9049615120497,92.6078864573643,3015677.82468047,0.0,1.0
2023-05-19,96.78,97.92,95.8,97.92,1266168,95.8156002923211,96.9442403453615,94.8453658607601,96.9442403453615,1278912.18826733,0.0,1.0
2023-05-22,96.72,97.26,94.67,95.59,1055268,95.7561981842663,96.2908171567591,93.7266261590622,94.6374584825684,1065889.4452304,0.0,1.0
2023-05-23,95.01,97.345,94.8,95.98,909619,94.0632381047058,96.37497014317,93.8553307265141,95.0235721849243,918774.46419396,0.0,1.0
2023-05-24,94.71,95.17,92.492,92.492,1761960,93.766227564432,94.2216437261851,91.5703296366745,91.5703296366745,1779694.41593809,0.0,1.0
2023-05-25,99.75,100.08,95.63,96.23,2184337,98.7560046410315,99.0827162353327,94.6770598879383,95.2710809684858,2206322.70961143,0.0,1.0
2023-05-26,107.22,108.03,100.38,100.88,3464485,106.151567093849,106.953495552588,99.3797267756064,99.8747443427294,3499355.60886811,0.0,1.0
2023-05-30,107.98,111.0299,106.6,110.15,2501734,106.903993795876,109.923501951812,105.537745310616,109.052370037189,2526914.36239327,0.0,1.0
2023-05-31,105.25,107.26,105.09,105.64,2707036,104.201197879384,106.191168499218,104.042792257905,104.58731158174,2734282.76064348,0.0,1.0
2023-06-01,109.85,110.68,104.625,105.2,2379067,108.755359496915,109.57708865834,103.58242592048,104.151696122672,2403012.69895037,0.0,1.0
2023-06-02,108.39,110.8,106.71,110.69,1774011,107.309908200916,109.695892874449,105.646649175383,109.586989009682,1791866.71122657,0.0,1.0
2023-06-05,106.18,108.39,105.68,108.11,1198336,105.121930554233,107.309908200916,104.62691298711,107.032698363327,1210397.44807918,0.0,1.0
2023-06-06,107.33,108.21,104.47,104.9,838113,106.260470958616,107.131701876752,103.428970474672,103.854685582398,846548.744594155,0.0,1.0
2023-06-07,109.09,110.78,107.435,107.67,1240947,108.002932794888,109.676092171764,106.364424647711,106.597082904259,1253437.33477215,0.0,1.0
2023-06-08,109.34,110.28,107.41,109.09,876445,108.25044157845,109.181074604641,106.339673769355,108.002932794888,885266.562451395,0.0,1.0
2023-06-09,109.08,110.2899,108.16,109.73,807976,107.993032443546,109.19087595247,107.08220012004,108.636555280806,816108.410753931,0.0,1.0
2023-06-12,111.84,112.2099,108.88,110.29,1102161,110.725529414065,111.091743410222,107.795025416697,109.190974955984,1113254.43095458,0.0,1.0
2023-06-13,113.76,114.47,112.18,114.46,1338696,112.626396871817,113.329321817132,111.062141359708,113.319421465789,1352170.19446449,0.0,1.0
2023-06-14,113.23,114.22,111.23,112.66,1328892,112.101678250667,113.08181303357,110.121607982175,111.537358224146,1342267.51559899,0.0,1.0
2023-06-15,109.63,111.91,109.59,111.12,1562999,108.537551767381,110.794831873462,108.497950362011,110.012704117408,1578730.8408913,0.0,1.0
2023-06-16,106.51,110.39,106.17,109.8,3172158,105.448642148534,109.289978469408,105.11203020289,108.705857740203,3204086.28974173,0.0,1.0
2023-06-20,107.33,107.66,104.85,107.03,1638318,106.260470958616,106.587182552917,103.805183825686,105.963460418342,1654807.93896051,0.0,1.0
2023-06-21,104.64,107.05,104.21,106.69,1654474,103.597276447494,105.983261121027,103.171561339768,105.626848472698,1671126.55174621,0.0,1.0
2023-06-22,105.43,106.37,103.94,104.64,818040,104.379404203548,105.31003722974,102.904251853522,103.597276447494,826273.706562011,0.0,1.0
2023-06-23,103.54,104.79,103.0,104.0,4425122,102.508237799824,103.745781717631,101.973618827331,102.963653961577,4469661.57758676,0.0,1.0
2023-06-26,104.63,107.0,104.54,105.03,952059,103.587376096152,105.933759364314,103.49827293407,103.98339014985,961641.62974392,0.0,1.0
2023-06-27,109.09,109.22,103.8625,104.65,1170916,108.002932794888,108.13163736234,102.827524130618,103.607176798837,1182701.46128889,0.0,1.0
2023-06-28,107.99,109.03,107.01,107.25,896914,106.913894147218,107.943530686834,105.943659715657,106.181268147876,905941.586288393,0.0,1.0
2023-06-29,108.97,109.74,107.64,108.87,820461,107.884128578779,108.646455632148,106.567381850232,107.785125065354,828719.074323471,0.0,1.0
2023-06-30,110.82,111.82,109.59,110.0,1125021,109.715693577134,110.70572871138,108.497950362011,108.903864767052,1136344.52059813,0.0,1.0
2023-07-03,110.03,111.52,108.98,111.46,755443,108.93356582108,110.408718171106,107.894028930121,110.349316063051,763046.657506138,0.0,1.0
2023-07-05,107.29,109.97,106.951,109.95,1614150,106.220869553246,108.874163713025,105.885247642736,108.85436301034,1630396.68408276,0.0,1.0
2023-07-06,106.32,106.42,103.475,104.71,1288636,105.260535473027,105.359538986452,102.443885516098,103.666578906891,1301606.33236668,0.0,1.0
2023-07-07,105.84,108.045,105.77,106.33,878685,104.785318608589,106.968346079601,104.716016149192,105.27043582437,887529.108418219,0.0,1.0
2023-07-10,107.45,107.7141,105.71,106.0,1029283,106.379275174725,106.64074345368,104.656614041137,104.943724230069,1039642.90195011,0.0,1.0
2023-07-11,106.94,107.881,105.58,107.11,834025,105.87435725626,106.805980317585,104.527909473685,106.042663229082,842419.598204706,0.0,1.0
2023-07-12,107.48,108.92,106.615,108.68,1466708,106.408976228753,107.834626822067,105.55259583763,107.597018389848,1481470.6562077,0.0,1.0
2023-07-13,112.45,112.76,108.37,108.6,1244885,111.329450845955,111.636361737571,107.290107498231,107.517815579108,1257414.97138703,0.0,1.0
2023-07-14,107.64,111.99,107.13,111.71,1195666,106.567381850232,110.874034684202,106.062463931766,110.596824846613,1207700.57409194,0.0,1.0
2023-07-17,111.74,112.3,108.295,108.5,1006170,110.62652590064,111.180945575818,107.215854863163,107.418812065683,1016297.26582013,0.0,1.0
2023-07-18,110.58,111.2,108.98,111.03,929457,109.478085144915,110.091906928147,107.894028930121,109.923600955326,938812.136912625,0.0,1.0
2023-07-19,108.44,111.35,108.02,110.98,1058878,107.359409957629,110.240412198284,106.943595201245,109.874099198613,1069535.78047157,0.0,1.0
2023-07-20,103.52,106.28,103.25,106.28,2389885,102.488437097139,105.220934067657,102.221127610892,105.220934067657,2413939.58389191,0.0,1.0
2023-07-21,104.5,105.82,103.67,105.35,1554225,103.4586715287,104.765517905904,102.636942367276,104.300201392809,1569868.52914446,0.0,1.0
2023-07-24,104.86,105.87,104.12,104.95,630892,103.815084177028,104.815019662617,103.082458177686,103.90418733911,637242.031294704,0.0,1.0
2023-07-25,105.39,106.83,104.92,104.92,954725,104.339802798179,105.765453391493,103.874486285083,103.874486285083,964334.463470503,0.0,1.0
2023-07-26,104.38,105.7,103.42,104.64,1082203,103.33986731259,104.646713689795,102.389433583714,103.597276447494,1093095.55041627,0.0,1.0
2023-07-27,106.71,109.34,105.69,107.48,1382426,105.646649175383,108.25044157845,104.636813338452,106.408976228753,1396340.34407571,0.0,1.0
2023-07-28,108.51,109.15,107.65,107.77,1019749,107.428712417026,108.062334902943,106.577282201574,106.696086417684,1030012.94067882,0.0,1.0
2023-07-31,109.71,110.17,108.3,108.37,909535,108.616754578121,109.072170739874,107.220805038834,107.290107498231,918689.618720204,0.0,1.0
2023-08-01,107.68,108.78,107.0,108.1,1034761,106.705986769026,107.796036782454,106.032137669816,107.122187683244,1044206.30794769,0.1,1.0
2023-08-02,103.55,106.35,103.19,105.2,1761162,102.613344445883,105.388017207336,102.256600805125,104.248419466025,1777237.90297254,0.0,1.0
2023-08-03,102.74,103.63,100.47,103.05,1689743,101.810671254177,102.692620810496,99.5612044082845,102.117867167052,1705166.98968211,0.0,1.0
2023-08-04,101.03,102.445,100.1,102.2,1675298,100.116138960575,101.518339659667,99.1945512219496,101.275555793039,1690590.13558894,0.0,1.0
2023-08-07,102.99,103.56,101.32,102.39,1049712,102.058409893592,102.62325399146,100.403515782297,101.463837158995,1059293.78081353,0.0,1.0
2023-08-08,101.59,101.73,99.49,101.04,1091280,100.671073512866,100.809807150938,98.5900689417759,100.126048506152,1101241.21390075,0.0,1.0
2023-08-09,99.93,102.09,99.82,101.9,1272137,99.0260889471471,101.166550791697,98.9170839458043,100.978269425741,1283749.07826411,0.0,1.0
2023-08-10,99.92,102.6,99.02,101.36,1190007,99.0161794015705,101.671937616104,98.1243202996748,100.443153964604,1200869.39486694,0.0,1.0
2023-08-11,96.22,99.04,95.93,98.49,1317435,95.3496475382217,98.1441393908281,95.0622707164998,97.599114384114,1329460.55882572,0.0,1.0
2023-08-14,98.52,98.61,95.345,95.37,1159357,97.6288430208439,97.7180289310335,94.4825623002676,94.5073361642091,1169939.62138437,0.0,1.0
2023-08-15,95.87,97.94,95.71,97.94,801789,95.0028134430401,97.0540893774,94.8442607138141,97.0540893774,809107.737383869,0.0,1.0
2023-08-16,94.45,96.08,94.085,95.78,766473,93.5956579711602,95.210913900149,93.2339595576137,94.9136275328505,773469.372610284,0.0,1.0
2023-08-17,94.01,95.25,93.69,94.44,1156812,93.159637965789,94.3884216172897,92.8425325073372,93.5857484255836,1167371.39060091,0.0,1.0
2023-08-18,94.75,95.0546,92.54,92.82,1045382,93.8929443384588,94.1947890967226,91.7029347660261,91.9804020421714,1054924.25653361,0.0,1.0
2023-08-21,97.94,98.24,94.67,94.93,1399000,97.0540893774,97.3513757446986,93.8136679738458,94.0713161588379,1411770.08489769,0.0,1.0
2023-08-22,97.21,99.48,97.0,99.29,873346,96.3306925503069,98.5801593961993,96.1225920931979,98.3918780302435,881317.910339569,0.0,1.0
2023-08-23,99.07,99.5,96.74,96.74,829047,98.1738680275579,98.5999784873525,95.8649439082058,95.8649439082058,836614.548659167,0.0,1.0
2023-08-24,95.18,100.38,95.01,100.23,1530687,94.3190547982534,99.4720184980949,94.1505925234509,99.3233753144456,1544659.12504774,0.0,1.0
2023-08-25,96.48,97.08,94.06,95.64,1077372,95.6072957232138,96.2018684578109,93.2091856936721,94.7748938947778,1087206.26154853,0.0,1.0
2023-08-28,97.16,98.15,96.03,97.15,744446,96.2811448224238,97.262189834509,95.1613661722659,96.2712352768472,751241.309951212,0.0,1.0
2023-08-29,100.38,101.24,96.39,96.55,872685,99.4720184980949,100.324239417684,95.5181098130242,95.6766625422501,880650.876725476,0.0,1.0
2023-08-30,100.58,101.165,99.085,99.97,682677,99.6702094096273,100.249917825859,98.1887323459228,99.0657271294536,688908.48194975,0.0,1.0
2023-08-31,101.27,102.16,99.72,99.87,1305520,100.353968054414,101.235917610733,98.8179884900381,98.9666316736874,1317436.79859588,0.0,1.0
2023-09-01,102.49,102.78,101.065,102.0,839834,101.562932614761,101.850309436483,100.150822370093,101.077364881507,847500.012494618,0.0,1.0
2023-09-05,100.95,102.4002,99.725,102.14,633429,100.036862595962,101.473944895483,98.8229432628264,101.21609851958,639210.945751723,0.0,1.0
2023-09-06,99.68,102.18,98.9601,100.54,895291,98.7783503077316,101.255736701886,98.0649621216709,99.6305712273208,903463.224501886,0.0,1.0
2023-09-07,97.04,97.775,95.09,97.33,1507977,96.1622302755044,96.8905818753858,94.2298688880638,96.4496070972263,1521741.82795837,0.0,1.0
2023-09-08,96.13,97.44,95.57,96.8,750241,95.2604616280321,96.5586120985691,94.7055270757415,95.9244011816655,757089.206764637,0.0,1.0
2023-09-11,95.51,97.785,94.325,97.62,690570,94.6460698022818,96.9004914209625,93.4717886514525,96.7369839189483,696873.529326517,0.0,1.0
2023-09-12,94.22,96.24,94.22,94.42,529702,93.367738422898,95.3694666293749,93.367738422898,93.5659293344304,534537.12473944,0.0,1.0
2023-09-13,94.83,96.15,93.85,94.22,889087,93.9722207030717,95.2802807191854,93.0010852365631,93.367738422898,897202.59433269,0.0,1.0
2023-09-14,94.59,96.23,94.44,95.84,800974,93.7343916092329,95.3595570837983,93.5857484255836,94.9730848063102,808285.298056356,0.0,1.0
2023-09-15,92.0,93.95,90.84,93.65,2214027,91.1678193048887,93.1001806923293,90.018312018001,92.8028943250308,2234236.6588676,0.0,1.0
2023-09-18,92.8,93.4899,91.57,91.75,896445,91.9605829510182,92.6442425003491,90.7417088450942,90.9200806654733,904627.758224524,0.0,1.0
2023-09-19,91.95,92.82,91.62,92.8,1305853,91.1182715770057,91.9804020421714,90.7912565729772,91.9605829510182,1317772.83822295,0.0,1.0
2023-09-20,90.72,93.17,90.66,92.71,747359,89.8993974710816,92.3272361373531,89.8399401976219,91.8713970408286,754180.899842067,0.0,1.0
2023-09-21,90.01,91.78,89.34,89.72,1429669,89.1958197351417,90.9498093022031,88.5318801815083,88.9084429134198,1442719.03181243,0.0,1.0
2023-09-22,91.04,92.38,90.43,90.97,1239045,90.2165029295334,91.5443820368002,89.6120206493597,90.1471361104971,1250355.01418303,0.0,1.0
2023-09-25,91.55,91.755,90.02,90.72,739487,90.7218897539409,90.9250354382616,89.2057292807183,89.8993974710816,746237.044153494,0.0,1.0
2023-09-26,88.82,91.02,88.085,90.73,1627315,88.0165838115241,90.1966838383801,87.2882322116427,89.9093070166582,1642169.14632258,0.0,1.0
2023-09-27,89.35,90.24,88.445,89.67,1085646,88.5417897270849,89.4237392834039,87.6449758524009,88.8588951855367,1095555.78669681,0.0,1.0
2023-09-28,91.74,92.13,88.7114,89.03,1214412,90.9101711198967,91.2966433973848,87.908966146562,88.2246842686331,1225497.16393193,0.0,1.0
2023-09-29,93.91,95.115,93.11,93.34,1414714,93.0605425100228,94.2546427520054,92.2677788638934,92.4956984121556,1427627.52243456,0.0,1.0
2023-10-02,93.39,95.1,92.59,94.23,1234587,92.5452461400387,94.2397784336404,91.7524824939092,93.3776479684746,1245856.32151793,0.0,1.0
2023-10-03,90.77,93.04,89.52,91.96,1643359,89.9489451989647,92.1984120448571,88.7102520018874,91.1281811225823,1658359.59610249,0.0,1.0
2023-10-04,94.98,95.225,91.39,91.56,1639298,94.120863886721,94.3636477533482,90.563337024715,90.7317992995175,1654261.52725705,0.0,1.0
2023-10-05,93.16,95.35,93.0,94.74,1639110,92.3173265917765,94.4875170730559,92.1587738625506,93.8830347928822,1654071.81119132,0.0,1.0
2023-10-06,94.79,95.48,92.18,92.52,1123031,93.9325825207653,94.6163411655519,91.3461911252679,91.6831156748729,1133282.03732147,0.0,1.0
2023-10-09,95.54,96.05,92.285,93.0,824845,94.6757984390116,95.1811852634192,91.4502413538224,92.1587738625506,832374.192764428,0.0,1.0
2023-10-10,97.09,98.05,95.43,96.09,976582,96.2117780033875,97.1630943787428,94.5667934376688,95.2208234457257,985496.249499325,0.0,1.0
2023-10-11,97.61,98.3175,96.38,97.91,721918,96.7270743733716,97.4281747229174,95.5082002674476,97.0243607406702,728507.674159522,0.0,1.0
2023-10-12,97.98,99.76,97.08,97.79,1151154,97.0937275597065,98.8576266723446,96.2018684578109,96.9054461937508,1161661.74432474,0.0,1.0
2023-10-13,95.44,98.665,95.06,98.22,1134356,94.5767029832455,97.7725314317049,94.200140251334,97.3315566535453,1144710.41202588,0.0,1.0
2023-10-16,97.45,98.21,95.38,95.84,1059179,96.5685216441457,97.3216471079687,94.5172457097857,94.9730848063102,1068847.19567681,0.0,1.0
2023-10-17,96.99,97.85,94.46,95.64,886730,96.1126825476213,96.9649034672105,93.6055675167369,94.7748938947778,894824.079614959,0.0,1.0
2023-10-18,95.07,96.24,94.67,95.1,1138875,94.2100497969106,95.3694666293749,93.8136679738458,94.2397784336404,1149270.66149954,0.0,1.0
2023-10-19,91.87,96.19,91.55,96.19,1832860,91.0389952123927,95.3199189014918,90.7218897539409,95.3199189014918,1849590.36297754,0.0,1.0
2023-10-20,90.7,93.4215,89.77,91.89,1107431,89.8795783799284,92.576461208605,88.9579906413029,91.0588143035459,1117539.64037765,0.0,1.0
2023-10-23,89.43,91.305,89.37,90.13,1147559,88.6210660916978,90.4791058873138,88.5616088182381,89.3147342820611,1158033.9291316,0.0,1.0
2023-10-24,91.19,91.49,89.565,90.45,901605,90.3651461131827,90.6624324804812,88.7548449569822,89.6318397405129,909834.858752095,0.0,1.0
2023-10-25,86.67,89.85,85.99,89.58,2162389,85.8860315125512,89.0372670059158,85.2121824133411,88.7697092753471,2182127.30672754,0.0,1.0
2023-10-26,87.53,89.39,86.75,87.15,1183304,86.7382524321403,88.5814279093914,85.9653078771641,86.3616897002289,1194105.20982114,0.0,1.0
2023-10-27,87.82,88.545,86.83,87.91,991446,87.0256292538623,87.7440713081671,86.0445842417771,87.1148151640518,1000495.92822836,0.0,1.0
2023-10-30,87.64,88.66,86.22,88.0,1296723,86.8472574334832,87.8580310822982,85.4401019616033,87.2040010742414,1308559.49949877,0.0,1.0
2023-10-31,88.04,88.6,86.5,87.67,1502571,87.3427347123141,87.898299585541,85.8149313109401,86.975665063932,1514566.16598644,0.1,1.0
2023-11-01,88.82,88.91,86.36,87.8,1916319,88.1165572143087,88.2058444260773,85.6760400926334,87.1046354809311,1931617.15528715,0.0,1.0
2023-11-02,85.71,87.86,84.125,85.48,2654318,85.0311880076379,87.1641602887768,83.4587410003796,84.8030095775625,2675507.67089794,0.0,1.0
2023-11-03,92.26,92.34,85.48,85.48,1904473,91.529312864131,91.608679274592,84.8030095775625,84.8030095775625,1919676.58755206,0.0,1.0
2023-11-06,91.02,92.86,89.09,92.68,1297933,90.2991335019858,92.1245609425884,88.3844188496145,91.9459865190512,1308294.52153494,0.0,1.0
2023-11-07,91.37,92.13,90.72,91.1,704465,90.6463615477526,91.4003424471319,90.0015094627571,90.3784999124467,710088.810526514,0.0,1.0
2023-11-08,91.98,92.02,90.28,91.07,1083047,91.2515304275176,91.2912136327481,89.5649942052217,90.3487375085239,1091693.06633305,0.0,1.0
2023-11-09,90.61,93.72,90.24,92.47,1596586,89.8923806483732,92.977749855044,89.5253109999911,91.7376496915911,1609331.69659711,0.0,1.0
2023-11-10,95.52,95.93,90.6525,91.6,1816713,94.7634940904162,95.1702469440287,89.9345440539306,90.8745399778279,1831215.99119623,0.0,1.0
2023-11-13,94.01,94.925,93.11,94.91,860124,93.2654530929651,94.1732064126126,92.372580975279,94.1583252106512,866990.451002261,0.0,1.0
2023-11-14,100.56,101.2,97.175,97.41,2051806,99.7635779494582,100.398509233146,96.4053867068278,96.6385255375569,2068185.76078466,0.0,1.0
2023-11-15,102.84,103.34,100.23,100.96,1978598,102.025520647596,102.521560712977,99.4361915063067,100.160410001763,1994393.3344171,0.0,1.0
2023-11-16,103.13,103.65,101.615,102.47,2257932,102.313223885517,102.829105553514,100.810222487412,101.658450999214,2275957.28408049,0.0,1.0
2023-11-17,102.86,103.54,101.94,102.96,1287642,102.045362250212,102.71997673913,101.13264852991,102.144570263288,1297921.36751148,0.0,1.0
2023-11-20,105.27,105.75,102.43,102.67,1270352,104.436275365349,104.912473828115,101.618767793984,101.856867025367,1280493.33981103,0.0,1.0
2023-11-21,102.38,105.1,101.96,104.24,1001228,101.569163787446,104.267621743119,101.152490132525,103.414432830664,1009220.89754046,0.0,1.0
2023-11-22,103.19,104.63,102.765,103.68,799690,102.372748693363,103.801344081661,101.951114637789,102.858867957437,806074.000681296,0.0,1.0
2023-11-24,103.87,104.62,102.85,102.86,493859,103.047363182281,103.791423280353,102.035441448904,102.045362250212,497801.522968232,0.0,1.0
2023-11-27,104.74,105.43,102.53,103.35,896060,103.910472896045,104.595008186271,101.71797580706,102.531481514285,903213.331479047,0.0,1.0
2023-11-28,103.65,105.24,102.84,103.99,1018940,102.829105553514,104.406512961426,102.025520647596,103.166412797973,1027074.29410671,0.0,1.0
2023-11-29,104.51,106.8,104.29,105.25,1017020,103.682294465969,105.954157965415,103.464036837202,104.416433762733,1025138.96656566,0.0,1.0
2023-11-30,104.4,105.25,103.31,105.18,1101901,103.573165651586,104.416433762733,102.491798309055,104.34698815358,1110697.57959299,0.0,1.0
2023-12-01,108.3,108.43,102.54,103.49,1907870,107.442278161559,107.571248578558,101.727896608368,102.670372732592,1923100.70612339,0.0,1.0
2023-12-04,106.88,107.0,104.02,106.61,1428719,106.033524375876,106.152573991568,103.196175201896,105.76566274057,1440124.59850615,0.0,1.0
2023-12-05,104.91,106.19,104.07,106.19,726036,104.079126518274,105.34898908565,103.245779208434,105.34898908565,731832.013853676,0.0,1.0
2023-12-06,105.01,107.5,104.9,106.58,876293,104.178334531351,106.648614056949,104.069205716967,105.735900336647,883288.529654004,0.0,1.0
2023-12-07,106.2,107.365,104.55,105.62,1133582,105.358909886958,106.514683239296,103.7219776712,104.783503411116,1142631.49200353,0.0,1.0
2023-12-08,106.99,107.97,105.61,105.78,1662705,106.14265319026,107.114891718407,104.773582609808,104.942236232038,1675978.53080918,0.0,1.0
2023-12-11,110.06,110.28,107.21,107.55,1697670,109.1883391917,109.406596820468,106.360910819028,106.698218063487,1711222.6597014,0.0,1.0
2023-12-12,110.18,111.04,108.84,109.81,832527,109.307388807392,110.160577719847,107.97800143217,108.94031915901,839173.141548843,0.0,1.0
2023-12-13,113.42,114.505,109.74,109.74,1178109,112.521728431062,113.598135372939,108.870873549856,108.870873549856,1187513.95524345,0.0,1.0
2023-12-14,119.25,119.65,114.28,114.66,2582539,118.305555593406,118.702387645711,113.374917343517,113.751907793207,2603155.65237213,0.0,1.0
2023-12-15,118.35,119.815,117.85,119.49,3072511,117.41268347572,118.866080867287,116.916643410339,118.543654824789,3097039.14505281,0.0,1.0
2023-12-18,118.97,119.43,117.05,118.38,1572307,118.027773156792,118.484130016943,116.122979305729,117.442445879643,1584858.87505059,0.0,1.0
2023-12-19,119.23,119.9,118.22,119.5,995001,118.285713990791,118.950407678401,117.283713058721,118.553575626096,1002944.18681225,0.0,1.0
2023-12-20,115.6,120.195,115.49,118.44,1246597,114.684463116123,119.243071316976,114.57533430174,117.501970687488,1256548.70140592,0.0,1.0
2023-12-21,119.63,120.37,117.66,118.13,1205862,118.682546043096,119.41668533986,116.728148185494,117.194425846952,1215488.51005958,0.0,1.0
2023-12-22,120.01,122.0,118.49,120.49,774342,119.059536492785,121.033775953002,117.551574694026,119.535734955551,780523.645206963,0.0,1.0
2023-12-26,121.47,122.58,120.19,121.07,1045978,120.507973483698,121.609182428844,119.238110916322,120.111141431393,1054328.14101042,0.0,1.0
2023-12-27,121.6,122.54,120.74,121.91,786142,120.636943900697,121.569499223614,119.783754988242,120.944488741234,792417.845719711,0.0,1.0
2023-12-28,121.43,121.97,120.6,121.69,912560,120.468290278468,121.004013549079,119.644863769935,120.726231112466,919845.052535008,0.0,1.0
2023-12-29,119.82,121.99,119.56,120.77,811820,118.87104126794,121.023855151695,118.613100433942,119.813517392165,818300.835615164,0.0,1.0
2024-01-02,114.04,117.27,112.97,117.27,1744055,113.136818112134,116.341236934496,112.075292372219,116.341236934496,1757977.95553054,0.0,1.0
2024-01-03,110.16,112.11,109.665,111.52,1491089,109.287547204776,111.222103459763,108.796467540049,110.636776182613,1502992.50409768,0.0,1.0
2024-01-04,109.04,110.97,108.37,108.83,1722869,108.176417458323,110.091132110694,107.511723770712,107.968080630863,1736622.82569468,0.0,1.0
2024-01-05,109.93,111.29,108.895,109.32,1168090,109.059368774701,110.408597752538,108.032565839362,108.454199894936,1177414.97262166,0.0,1.0
2024-01-08,112.87,113.39,110.4,110.4,1315624,111.976084359142,112.491966027139,109.525646436159,109.525646436159,1326126.75045622,0.0,1.0
2024-01-09,112.61,113.66,111.12,111.58,734626,111.718143525144,112.759827662445,110.239944130308,110.696300990459,740490.588633717,0.0,1.0
2024-01-10,112.94,113.39,111.24,113.17,724030,112.045529968296,112.491966027139,110.358993746,112.273708398371,729809.999766505,0.0,1.0
2024-01-11,112.07,113.59,109.855,112.33,904944,111.182420254532,112.690382053291,108.984962764894,111.440361088531,912168.25328882,0.0,1.0
2024-01-12,111.79,113.265,110.65,111.85,569259,110.904637817919,112.367956010793,109.77366646885,110.964162625765,573803.4482785,0.0,1.0
2024-01-16,112.73,113.03,110.03,111.05,841122,111.837193140836,112.134817180064,109.158576787777,110.170498521155,847836.756244357,0.0,1.0
2024-01-17,111.62,111.91,109.32,110.85,1389959,110.735984195689,111.02368743361,108.454199894936,109.972082495002,1401055.17377106,0.0,1.0
2024-01-18,116.02,116.27,112.89,114.79,1561614,115.101136771044,115.349156803734,111.995925961758,113.880878210206,1574080.51182323,0.0,1.0
2024-01-19,120.34,120.59,116.12,117.16,1663621,119.386922935937,119.634942968627,115.20034478412,116.232108120113,1676901.84332356,0.0,1.0
2024-01-22,120.87,122.6699,120.2,121.35,899998,119.912725405241,121.6983704326,119.24803171763,120.388923868007,907182.768904404,0.0,1.0
2024-01-23,123.29,123.51,119.49,121.0,761187,122.313559321686,122.531816950453,118.543654824789,120.04169582224,767263.627601434,0.0,1.0
2024-01-24,123.19,125.61,122.4,124.83,1235747,122.214351308609,124.615185225054,121.430608005307,123.84136272306,1245612.08483276,0.0,1.0
2024-01-25,123.43,126.49,122.42,125.87,1875984,122.452450539992,125.488215740125,121.450449607922,124.873126059052,1890960.15717853,0.0,1.0
2024-01-26,120.39,122.39,118.76,121.38,1836073,119.436526942475,121.420687204,117.819436329332,120.41868627193,1850730.54390189,0.0,1.0
2024-01-29,122.99,123.11,120.23,120.97,1084515,122.015935282457,122.134984898148,119.277794121553,120.011933418317,1093172.78551548,0.0,1.0
2024-01-30,121.96,122.77,120.82,121.71,1294387,121.093300760848,121.897544558948,119.96140208204,120.845077366373,1303651.29638155,0.1,1.0
2024-01-31,117.7,120.98,117.065,119.89,2166237,116.863574118988,120.120265054505,116.233086697021,119.038011054592,2181741.37512172,0.0,1.0
2024-02-01,117.99,119.235,115.635,119.18,1213954,117.15151325658,118.387665761067,114.813248880622,118.333056614282,1222642.6144944,0.0,1.0
2024-02-02,119.44,119.74,116.77,117.4,1094645,118.591208944537,118.889077017907,115.94018309154,116.565706045618,1102479.68600393,0.0,1.0
2024-02-05,119.61,120.18,116.82,119.09,773110,118.76000085278,119.325950192184,115.989827770435,118.243696192271,778643.368440456,0.0,1.0
2024-02-06,118.57,119.8,116.48,119.71,798502,117.727391531762,118.948650632581,115.652243953949,118.85929021057,804217.106215731,0.0,1.0
2024-02-07,119.88,120.46,117.46,119.46,957385,119.028082118813,119.603960393996,116.625279660292,118.611066816095,964237.277094292,0.0,1.0
2024-02-08,124.75,125.08,119.43,119.88,1536555,123.863473843193,124.1911287239,118.581280008758,119.028082118813,1547552.56172346,0.0,1.0
2024-02-09,126.93,127.07,124.96,126.25,1651309,126.027981843018,126.166986943924,124.071981494552,125.352814210045,1663127.88878172,0.0,1.0
2024-02-12,126.12,128.564,125.67,126.57,1151503,125.223738044918,127.650369949308,124.776935934862,125.670540154973,1159744.63490226,0.0,1.0
2024-02-13,124.09,125.19,119.0,120.0,1991331,123.208164081778,124.300347017469,118.15433577026,119.147229348161,2005583.52306903,0.0,1.0
2024-02-14,131.17,134.6,128.34,130.0,3508950,130.237850613319,133.643475585521,127.427961787859,129.076165127175,3534064.55444781,0.0,1.0
2024-02-15,135.65,136.225,131.63,134.49,2003205,134.686013842317,135.256927649611,130.694581659154,133.534257291952,2017542.50866858,0.0,1.0
2024-02-16,136.81,140.1,135.09,135.75,2415926,135.837770392683,139.104390263978,134.129993438693,134.785303200107,2433217.4704025,0.0,1.0
2024-02-20,135.52,136.6,132.11,133.74,2813148,134.55693767719,135.629262741324,131.171170576547,132.789587108526,2833282.50137954,0.0,1.0
2024-02-21,134.34,134.35,131.915,133.21,1442635,133.385323255267,133.395252191046,130.977556328856,132.263353512238,1452960.34953641,0.0,1.0
2024-02-22,135.18,137.76,134.83,137.56,2249204,134.219353860704,136.781019291689,133.871841108438,136.582440576109,2265302.1935685,0.0,1.0
2024-02-23,132.54,135.9,131.31,135.31,1588718,131.598114815044,134.934237236793,130.376855714226,134.348430025831,1600088.90716973,0.0,1.0
2024-02-26,132.51,134.39,132.38,133.7,999353,131.568328007707,133.434967934162,131.43925184258,132.74987136541,1006505.65402217,0.0,1.0
2024-02-27,131.89,133.825,131.11,133.45,773335,130.952733989408,132.873983062647,130.178276998645,132.501647970934,778869.978829536,0.0,1.0
2024-02-28,131.62,133.025,129.85,130.33,721489,130.684652723375,132.079668200326,128.92723109049,129.403820007882,726652.902242549,0.0,1.0
2024-02-29,134.36,135.06,132.665,133.43,1512990,133.405181126825,134.100206631356,131.722226512282,132.481790099376,1523818.90030749,0.0,1.0
2024-03-01,138.56,139.52,133.73,135.75,2083147,137.57533415401,138.528511988796,132.779658172747,134.785303200107,2098056.6763289,0.0,1.0
2024-03-04,140.32,141.89,138.36,139.84,1256413,139.322826851117,140.881669768422,137.37675543843,138.846237933724,1265405.5056491,0.0,1.0
2024-03-05,135.63,139.32,133.41,137.45,1287512,134.666155970759,138.329933273215,132.461932227818,136.47322228254,1296727.09004865,0.0,1.0
2024-03-06,139.2,140.29,136.71,138.02,1498651,138.210786043867,139.29304004378,135.738481034893,137.039171621944,1509377.27200096,0.0,1.0
2024-03-07,145.37,146.33,140.06,140.25,2451267,144.336939419518,145.290117254304,139.064674520862,139.253324300664,2468811.41600411,0.0,1.0
2024-03-08,140.01,146.91,139.83,145.71,1912690,139.015029841967,145.865995529486,138.836308997945,144.674523236005,1926379.66703623,0.0,1.0
2024-03-11,139.37,139.96,136.45,138.4,1280625,138.37957795211,138.965385163072,135.480328704638,137.416471181546,1289790.79782833,0.0,1.0
2024-03-12,142.03,142.61,138.45,140.4,1251503,141.020674869328,141.596553144511,137.466115860441,139.402258337349,1260460.36338081,0.0,1.0
2024-03-13,139.62,141.345,138.64,139.79,1145331,138.627801346586,140.340542768465,137.654765640242,138.796593254829,1153528.46014057,0.0,1.0
2024-03-14,137.56,139.97,135.95,139.76,1215706,136.582440576109,138.975314098851,134.983881915688,138.766806447492,1224407.15405734,0.0,1.0
2024-03-15,136.0,138.73,135.42,135.74,2508049,135.033526594583,137.744126062253,134.4576483194,134.775374264328,2525999.82094879,0.0,1.0
2024-03-18,135.06,139.02,134.91,137.64,1809557,134.100206631356,138.032065199845,133.95127259467,136.661872062341,1822508.51478445,0.0,1.0
2024-03-19,133.48,134.56,131.67,133.24,1487035,132.531434778271,133.603759842405,130.73429740227,132.293140319575,1497678.13298089,0.0,1.0
2024-03-20,136.84,137.73,132.79,133.56,1341984,135.86755720002,136.751232484352,131.846338209519,132.610866264504,1351588.96166548,0.0,1.0
2024-03-21,140.61,143.485,140.37,140.41,1685555,139.610765988708,142.465335025174,139.372471530012,139.412187273128,1697618.99715649,0.0,1.0
2024-03-22,140.76,141.39,138.415,140.03,702611,139.759700025393,140.385222979471,137.431364585215,139.034887713525,707639.787020371,0.0,1.0
2024-03-25,141.94,142.95,138.11,138.55,935117,140.931314447317,141.934136960997,137.128532043955,137.565405218231,941809.898676687,0.0,1.0
2024-03-26,140.3,143.02,139.9,142.25,1296458,139.302968979559,142.00363951145,138.905811548398,141.239111456466,1305737.11911833,0.0,1.0
2024-03-27,140.99,141.64,139.14,141.28,1329531,139.988065548311,140.633446373946,138.151212429193,140.276004685902,1339046.83199804,0.0,1.0
2024-03-28,140.54,141.46,139.74,140.48,895387,139.541263438255,140.454725529924,138.746948575934,139.481689823581,901795.539752163,0.0,1.0
2024-04-01,140.62,141.93,139.145,139.76,1131571,139.620694924487,140.921385511538,138.156176897083,138.766806447492,1139669.97590192,0.0,1.0
2024-04-02,138.32,139.3999,136.44,138.61,1213512,137.337039695314,138.40926547009,135.470399768859,137.624978832905,1222197.45097453,0.0,1.0
2024-04-03,140.41,141.805,136.98,136.98,665032,139.412187273128,140.7972738143,136.006562300926,136.006562300926,669791.823415417,0.0,1.0
2024-04-04,135.28,143.82,134.67,142.27,1750473,134.318643218494,142.797954373771,133.712978135974,141.258969328024,1763001.63377019,0.0,1.0
2024-04-05,138.85,139.875,135.19,136.13,935332,137.863273291602,138.880989208951,134.229282796483,135.16260275971,942026.437492915,0.0,1.0
2024-04-08,136.91,139.665,136.34,138.83,862569,135.937059750473,138.672481557591,135.371110411069,137.843415420044,868742.651980076,0.0,1.0
2024-04-09,139.14,139.28,135.76,138.68,991322,138.151212429193,138.290217530099,134.795232135886,137.694481383358,998417.173868053,0.0,1.0
2024-04-10,136.05,139.62,135.8,135.8,903894,135.083171273478,138.627801346586,134.834947879003,134.834947879003,910363.426773833,0.0,1.0
2024-04-11,139.09,139.31,135.05,137.59,720607,138.101567750298,138.320004337436,134.090277695577,136.612227383446,725764.589517368,0.0,1.0
2024-04-12,132.87,137.64,132.55,135.93,1243667,131.925769695752,136.661872062341,131.608043750823,134.96402404413,1252568.27889723,0.0,1.0
2024-04-15,131.67,135.76,130.32,135.09,1514483,130.73429740227,134.795232135886,129.393891072103,134.129993438693,1525322.58613368,0.0,1.0
2024-04-16,131.0,132.74,129.86,131.08,1155233,130.069058705076,131.796693530624,128.937160026269,130.148490191308,1163501.33157452,0.0,1.0
2024-04-17,129.25,131.55,128.36,129.67,1659747,128.331494943749,130.615150172922,127.447819659417,128.748510246467,1671626.28195075,0.0,1.0
2024-04-18,127.09,130.04,126.41,128.15,1370607,126.186844815482,129.115880870291,125.511677182509,127.239312008057,1380416.82462789,0.0,1.0
2024-04-19,122.2,127.17,120.92,126.08,1687491,121.331595219544,126.266276301714,120.060691439831,125.184022301801,1699568.85365984,0.0,1.0
2024-04-22,124.04,125.33,120.355,124.17,1226183,123.158519402883,124.439352118375,119.499706568316,123.28759556801,1234959.14093004,0.0,1.0
2024-04-23,126.17,127.875,124.11,124.56,993265,125.273382723813,126.966266274134,123.228021953336,123.674824063391,1000374.08047239,0.0,1.0
2024-04-24,127.84,129.95,125.33,128.84,1371463,126.931514998908,129.02652044828,124.439352118375,127.924408576809,1381278.95126367,0.0,1.0
2024-04-25,128.54,129.76,122.23,125.95,1338805,127.626540503439,128.837870668478,121.361382026881,125.054946136674,1348387.20865714,0.0,1.0
2024-04-26,132.6,133.805,129.24,129.41,1074585,131.657688429718,132.854125191089,128.32156600797,128.490357916213,1082276.11087114,0.0,1.0
2024-04-29,136.06,136.17,131.54,131.54,1869746,135.093100209257,135.202318502826,130.605221237143,130.605221237143,1883128.3045984,0.0,1.0
2024-04-30,132.92,138.69,132.87,135.95,2326111,132.074703732437,137.808009785222,132.02502170425,135.085434640572,2340998.43030021,0.1,1.0
2024-05-01,123.31,129.84,122.04,127.52,2963305,122.525817914887,129.014290796115,121.263894398936,126.709044688236,2982270.55953081,0.0,1.0
2024-05-02,126.6,127.19,123.79,126.65,1320896,125.794895369594,126.381143302202,123.002765385483,125.844577397782,1329349.91605725,0.0,1.0
2024-05-03,131.8,134.6,131.13,131.13,1600512,130.961826301047,133.744019879521,130.296087123341,130.296087123341,1610755.49691165,0.0,1.0
2024-05-06,133.9,134.13,132.54,132.98,1314732,133.048471484903,133.277008814563,131.697120318215,132.134322166261,1323146.46560953,0.0,1.0
2024-05-07,132.7,135.41,132.6,134.59,1110910,131.856102808414,134.548868736152,131.75673875204,133.734083473884,1118019.97677875,0.0,1.0
2024-05-08,130.01,131.78,128.385,130.63,1538180,129.183209691951,130.941953489772,127.568543775872,129.79926684147,1548024.56353939,0.0,1.0
2024-05-09,129.38,130.4,129.1,129.98,1234154,128.557216136794,129.57072951181,128.278996778947,129.153400475039,1242052.75532798,0.0,1.0
2024-05-10,131.55,132.04,129.88,130.43,1447841,130.713416160112,131.200300036345,129.054036418665,129.600538728722,1457107.38151545,0.0,1.0
2024-05-13,128.79,131.78,128.77,131.78,914261,127.970968204187,130.941953489772,127.951095392912,130.941953489772,920112.39613445,0.0,1.0
2024-05-14,130.22,130.575,128.31,128.53,1083374,129.391874210336,129.744616610464,127.494020733591,127.712621657614,1090307.74259185,0.0,1.0
2024-05-15,133.96,135.19,130.32,131.92,1287598,133.108089918727,134.330267812129,129.491238266711,131.081063168696,1295838.80427791,0.0,1.0
2024-05-16,130.57,133.98,130.295,133.84,1197102,129.739648407646,133.127962730002,129.466397252617,132.988853051078,1204763.61743237,0.0,1.0
2024-05-17,129.5,131.85,128.38,131.79,758254,128.676453004443,131.011508329234,127.563575573053,130.95188989541,763106.929879467,0.0,1.0
2024-05-20,132.86,133.55,129.78,129.78,1201013,132.015085298612,132.700697287594,128.95467236229,128.95467236229,1208699.64837024,0.0,1.0
2024-05-21,130.59,132.6,128.72,128.72,805106,129.759521218921,131.75673875204,127.901413364725,127.901413364725,810258.789122822,0.0,1.0
2024-05-22,131.01,132.645,130.25,131.93,1282542,130.176850255692,131.801452577408,129.421683427249,131.090999574333,1290750.44518258,0.0,1.0
2024-05-23,128.35,134.62,127.31,133.5,1715617,127.533766356141,133.763892690796,126.500380169851,132.651015259407,1726597.18474155,0.0,1.0
2024-05-24,132.29,132.71,128.11,129.66,1048750,131.44871017728,131.866039214051,127.295292620843,128.835435494642,1055462.14423015,0.0,1.0
2024-05-28,131.41,133.8,130.87,133.75,1573002,130.574306481188,132.949107428529,130.037740576768,132.899425400342,1583069.42912832,0.0,1.0
2024-05-29,128.92,130.47,128.26,128.26,1307933,128.100141477473,129.640284351272,127.444338705404,127.444338705404,1316303.9510745,0.0,1.0
2024-05-30,130.14,131.02,129.0,129.07,944130,129.312382965237,130.186786661329,128.179632722573,128.249187562034,950172.561842208,0.0,1.0
2024-05-31,126.35,131.15,122.98,130.19,2641244,125.546485228659,130.315959934615,122.197916528853,129.362064993424,2658148.32483913,0.0,1.0
2024-06-03,126.09,129.15,123.62,129.05,959116,125.288138682087,128.328678807134,122.833846489647,128.22931475076,965254.474303166,0.0,1.0
2024-06-04,126.39,127.41,124.65,125.06,1382411,125.586230851209,126.599744226225,123.8572962703,124.264688901434,1391258.62051714,0.0,1.0
2024-06-05,132.3,132.76,127.91,128.63,1410160,131.458646582917,131.915721242238,127.096564508095,127.811985713988,1419185.21793335,0.0,1.0
2024-06-06,130.83,132.75,129.17,131.41,1406429,129.997994954218,131.905784836601,128.348551618409,130.574306481188,1415430.33902024,0.0,1.0
2024-06-07,130.08,131.285,128.13,129.94,832533,129.252764531413,130.45010141072,127.315165432118,129.113654852489,837861.325694742,0.0,1.0
2024-06-10,132.43,133.05,127.6,128.55,1164679,131.587819856204,132.203877005723,126.788535933335,127.732494468889,1172133.10577338,0.0,1.0
2024-06-11,131.28,131.61,129.1625,131.38,976958,130.445133207902,130.773034593936,128.34109931418,130.544497264276,983210.665556901,0.0,1.0
2024-06-12,137.75,139.81,133.6,135.24,1421557,136.873987655305,138.920887216611,132.750379315781,134.379949840316,1430655.16030073,0.0,1.0
2024-06-13,137.33,138.27,135.26,136.17,1137423,136.456658618534,137.39068074845,134.39982265159,135.304035564595,1144702.66362498,0.0,1.0
2024-06-14,133.9,136.275,132.83,135.18,1079541,133.048471484903,135.408367823787,131.9852760817,134.320331406491,1086450.21086471,0.0,1.0
2024-06-17,135.61,136.3,132.68,133.93,1116705,134.7475968489,135.433208837881,131.836229997139,133.078280701815,1123852.06557572,0.0,1.0
2024-06-18,137.73,139.69,134.63,135.3,1340289,136.85411484403,138.801650348963,133.773829096434,134.43956827414,1348867.03392428,0.0,1.0
2024-06-20,133.33,137.43,132.42,137.2,1194767,132.482096363571,136.556022674908,131.577883450566,136.327485345248,1202413.67311125,0.0,1.0
2024-06-21,133.55,134.03,130.79,133.27,1694841,132.700697287594,133.177644758189,129.958249331669,132.422477929746,1705688.21548431,0.0,1.0
2024-06-24,131.31,134.3,131.29,132.06,1229926,130.474942424814,133.445927710399,130.455069613539,131.22017284762,1237797.69554652,0.0,1.0
2024-06-25,134.54,134.88,129.64,131.89,1247501,133.684401445697,134.022239237369,128.815562683367,131.051253951784,1255485.17796354,0.0,1.0
2024-06-26,133.23,135.0,131.53,134.41,904168,132.382732307196,134.141476105018,130.693543348837,133.555228172411,909954.799546405,0.0,1.0
2024-06-27,134.48,135.42,131.1,131.1,1100205,133.624783011873,134.558805141789,130.266277906428,130.266277906428,1107246.46330654,0.0,1.0
2024-06-28,135.4,138.02,133.125,135.31,5715364,134.538932330514,137.142270607515,132.278400048004,134.449504679778,5751943.11560985,0.0,1.0
2024-07-01,133.54,135.23,130.3,134.48,1346987,132.690760881956,134.370013434678,129.471365455436,133.624783011873,1355607.90204543,0.0,1.0
2024-07-02,136.61,136.73,132.455,132.49,1047862,135.741237412641,135.86047428029,131.612660870297,131.647438290028,1054568.46090803,0.0,1.0
2024-07-03,140.68,142.3,136.17,136.95,1205623,139.785354507066,141.395052220326,135.304035564595,136.079075204313,1213339.15300423,0.0,1.0
2024-07-05,139.11,141.97,138.98,141.65,771508,138.225338821993,141.067150834292,138.096165548706,140.749185853895,776445.757302232,0.0,1.0
2024-07-08,141.52,142.63,138.91,139.76,1187558,140.620012580608,141.722953606361,138.026610709245,138.871205188424,1195158.53451983,0.0,1.0
2024-07-09,140.23,141.9899,139.52,141.03,903727,139.338216253383,141.08692428151,138.632731453127,140.133128704375,909510.977085751,0.0,1.0
2024-07-10,143.77,144.0879,140.02,141.87,1088779,142.855703849025,143.171582184238,139.129551734997,140.967786777918,1095747.33533517,0.0,1.0
2024-07-11,140.65,145.45,140.44,145.0,2069851,139.755545290154,144.52501999611,139.546880771768,144.077881742427,2083098.33105785,0.0,1.0
2024-07-12,144.45,147.57,138.5,140.7,1814107,143.531379432369,146.631537991241,137.619218078111,139.805227318341,1825717.53428647,0.0,1.0
2024-07-15,145.2,146.87,142.94,144.77,1111123,144.276609855175,145.935989596622,142.03098218112,143.849344412766,1118234.34000805,0.0,1.0
2024-07-16,146.48,147.4,143.53,146.12,996750,145.548469776763,146.462619095405,142.617230113727,145.190759173816,1003129.33707881,0.0,1.0
2024-07-17,133.81,144.15,133.58,141.23,3462378,132.959043834166,143.233287263247,132.730506504506,140.331856817123,3484537.69536621,0.0,1.0
2024-07-18,130.38,136.46,128.22,135.42,2810943,129.550856700535,135.59219132808,127.404593082855,134.558805141789,2828933.42177711,0.0,1.0
2024-07-19,127.32,132.15,127.05,130.66,1594137,126.510316575488,131.309600498356,126.242033623278,129.829076058382,1604339.69603492,0.0,1.0
2024-07-22,133.52,133.79,129.06,131.31,1733003,132.670888070681,132.939171022891,128.239251156397,130.474942424814,1744094.45753258,0.0,1.0
2024-07-23,131.4,133.78,131.1,131.34,916264,130.564370075551,132.929234617254,130.266277906428,130.504751641726,922128.215609912,0.0,1.0
2024-07-24,124.72,130.035,124.54,129.16,1807080,123.926851109762,129.208050706044,123.747995808288,128.338615212771,1818645.56052007,0.0,1.0
2024-07-25,123.63,129.16,121.44,124.36,2047917,122.843782895284,128.338615212771,120.667710060692,123.569140506815,2061023.95044137,0.0,1.0
2024-07-26,126.72,129.3,125.07,126.55,1398285,125.914132237243,128.477724891695,124.274625307071,125.745213341407,1407234.21630023,0.0,1.0
2024-07-29,127.78,130.56,126.945,128.94,1251829,126.967391234809,129.729712002008,126.137701364085,128.120014288748,1259840.87775875,0.0,1.0
2024-07-30,122.44,128.67,121.23,127.78,2375811,121.661350624432,127.851731336538,120.459045542306,126.967391234809,2391016.51713525,0.0,1.0
2024-07-31,118.29,119.07,106.44,115.2,5209311,117.637106341282,118.412801184009,105.852511615234,114.564161387401,5238223.01784854,0.1,1.0
2024-08-01,109.88,119.46,108.53,114.43,4926236,109.273524767775,118.800648605373,107.930976001516,113.79841135035,4953576.93302513,0.0,1.0
2024-08-02,102.14,107.0,100.87,107.0,5638150,101.576245174559,106.40942073309,100.313254853708,106.40942073309,5669442.10243594,0.0,1.0
2024-08-05,101.88,105.54,95.54,96.66,4252184,101.317680226983,104.957479104395,95.0126734284054,96.1264916641162,4275783.90019856,0.0,1.0
2024-08-06,102.17,106.11,100.23,102.84,4472400,101.606079591587,105.524333027926,99.6767872904446,102.272381571878,4497222.11344758,0.0,1.0
2024-08-07,98.09,107.64,97.575,106.76,3270500,97.5485988757828,107.045888296353,97.0364413834693,106.170745396866,3288651.48958733,0.0,1.0
2024-08-08,106.49,106.63,99.14,101.58,3024113,105.902235643614,106.041462923078,98.5928034717617,101.019336056703,3040897.02557114,0.0,1.0
2024-08-09,103.93,106.24,102.835,105.485,1289076,103.356365390561,105.653615501714,102.26740916904,104.902782673177,1296230.45638015,0.0,1.0
2024-08-12,104.65,106.0275,102.46,104.63,1720623,104.072391399232,105.4422883811,101.89447895619,104.05250178788,1730172.57054524,0.0,1.0
2024-08-13,108.66,109.09,104.73,105.76,1565218,108.060258475304,108.487885119371,104.15194984464,105.176264829267,1573905.06259865,0.0,1.0
2024-08-14,107.69,110.2508,105.64,109.52,1525152,107.095612324733,109.64227816224,105.056927161155,108.915511763439,1533616.6936698,0.0,1.0
2024-08-15,113.35,113.87,110.04,110.79,2215795,112.724372337343,113.241502232494,109.43264165859,110.17850208429,2228092.80763497,0.0,1.0
2024-08-16,112.81,113.88,110.47,111.41,1202336,112.18735283084,113.25144703817,109.860268302658,110.795080036201,1209009.04368887,0.0,1.0
2024-08-19,114.59,114.98,110.22,112.31,1292651,113.957528241166,114.345375662529,109.611648160758,111.69011254704,1299825.29786471,0.0,1.0
2024-08-20,112.09,114.17,111.07,112.93,1575786,111.471326822168,113.539846402774,110.456956643217,112.306690498951,1584531.71569206,0.0,1.0
2024-08-21,115.36,116.51,112.735,113.44,1400634,114.723278278217,115.866930930956,112.11276678827,112.813875588427,1408407.6105998,0.0,1.0
2024-08-22,112.01,118.27,111.77,116.36,1737523,111.39176837676,117.61721672993,111.153093040537,115.717758845816,1747166.36665411,0.0,1.0
2024-08-23,116.32,117.05,112.905,113.73,1610180,115.677979623112,116.403950437459,112.281828484761,113.102274953031,1619116.60464875,0.0,1.0
2024-08-26,112.53,119.95,112.09,118.42,1526194,111.908898271912,119.287944083496,111.471326822168,117.76638881507,1534664.47683817,0.0,1.0
2024-08-27,115.54,115.99,111.12,111.86,1420464,114.902284780385,115.349801035804,110.506680671597,111.242596291621,1428347.66840091,0.0,1.0
2024-08-28,112.84,116.34,111.22,115.37,1001518,112.217187247868,115.697869234464,110.606128728357,114.733223083893,1007076.4906126,0.0,1.0
2024-08-29,112.52,116.26,111.97,114.5,1095373,111.898953466236,115.618310789056,111.351989154056,113.868024990082,1101452.39202071,0.0,1.0
2024-08-30,115.87,116.2,114.335,115.46,1848509,115.230463367692,115.558641955,113.703935696428,114.822726334977,1858768.34623624,0.0,1.0
2024-09-03,108.31,113.65,107.21,113.64,3673560,107.712190276644,113.022716507623,106.618261652285,113.012771701947,3693948.49903332,0.0,1.0
2024-09-04,109.14,110.86,106.76,107.2,1307040,108.537609147751,110.248115724022,106.170745396866,106.608316846609,1314294.15775883,0.0,1.0
2024-09-05,110.17,110.54,106.1684,107.06,2134901,109.561924132378,109.92988194239,105.582410693074,106.469089567146,2146749.84062727,0.0,1.0
2024-09-06,107.11,110.545,106.13,109.83,3653570,106.518813595525,109.934854345228,105.544222639278,109.223800739395,3673847.55322172,0.0,1.0
2024-09-09,105.0,108.61,104.13,108.61,2488837,104.420459597892,108.010534446924,103.555261504081,108.010534446924,2502650.20865006,0.0,1.0
2024-09-10,107.37,107.46,103.83,105.36,1311785,106.777378543101,106.866881794185,103.256917333801,104.778472602227,1319065.49282016,0.0,1.0
2024-09-11,110.67,111.1399,105.835,108.32,2705409,110.059164416178,110.526470834893,105.250850871837,107.72213508232,2720424.19746001,0.0,1.0
2024-09-12,108.23,111.23,107.725,111.23,1436666,107.632631831236,110.616073534033,107.130419144599,110.616073534033,1444639.59056398,0.0,1.0
2024-09-13,110.67,111.66,108.7,109.63,1459319,110.059164416178,111.043700178101,108.100037698008,109.024904625875,1467418.3162003,0.0,1.0
2024-09-16,110.15,110.475,108.34,109.51,1328403,109.542034521026,109.865240705496,107.742024693672,108.905566957763,1335775.72381052,0.0,1.0
2024-09-17,111.64,113.24,110.48,112.23,836666,111.023810566749,112.614979474907,109.870213108334,111.610554101632,841309.551196168,0.0,1.0
2024-09-18,110.07,113.7,109.71,112.71,1488581,109.462476075618,113.072440536003,109.104463071283,112.08790477408,1496842.72222028,0.0,1.0
2024-09-19,115.36,117.19,113.28,115.29,2582348,114.723278278217,116.543177716923,112.654758697611,114.653664638485,2596680.20083561,0.0,1.0
2024-09-20,110.64,114.08,109.94,113.99,3488939,110.02932999915,113.45034315169,109.333193601831,113.360839900606,3508302.84036976,0.0,1.0
2024-09-23,111.58,112.59,110.97,112.13,1588992,110.964141732693,111.968567105968,110.357508586457,111.511106044872,1597811.00985854,0.0,1.0
2024-09-24,112.3,113.12,110.33,112.17,2069544,111.680167741364,112.495641806795,109.721041023194,111.550885267576,2081030.104989,0.0,1.0
2024-09-25,111.36,113.54,110.68,112.35,1787799,110.745356007821,112.913323645187,110.069109221854,111.729891769744,1797721.40175286,0.0,1.0
2024-09-26,116.61,117.88,112.41,115.91,2416724,115.966378987716,117.229369308566,111.7895606038,115.270242590396,2430136.97676852,0.0,1.0
2024-09-27,114.86,117.44,114.325,116.88,1777988,114.226037994417,116.791797858823,113.693990890752,116.234888740967,1787855.95005914,0.0,1.0
2024-09-30,112.53,114.19,111.1,113.27,1606768,111.908898271912,113.559736014126,110.486791060245,112.644813891935,1615685.66782487,0.0,1.0
2024-10-01,109.72,113.52,109.01,113.18,1993255,109.114407876959,112.893434033835,108.408326673964,112.555310640851,2004317.69603344,0.0,1.0
2024-10-02,112.92,113.59,109.045,109.82,1476665,112.296745693275,112.963047673567,108.443133493829,109.213855933719,1484860.58763843,0.0,1.0
2024-10-03,110.56,112.75,109.5,111.07,1525415,109.949771553742,112.127683996784,108.895622152087,110.456956643217,1533881.15333706,0.0,1.0
2024-10-04,112.2,113.9,110.65,113.18,847626,111.580719684604,113.271336649522,110.039274804826,112.555310640851,852330.37991529,0.0,1.0
2024-10-07,110.14,111.525,109.1,110.57,1412469,109.53208971535,110.909445301475,108.497829925047,109.959716359418,1420308.29562634,0.0,1.0
2024-10-08,110.06,110.99,108.5,109.92,1250576,109.452531269942,110.377398197809,107.901141584488,109.313303990479,1257516.77885405,0.0,1.0
2024-10-09,109.91,110.6,108.59,109.31,1361528,109.303359184803,109.989550776446,107.990644835572,108.706670844243,1369084.56973394,0.0,1.0
2024-10-10,108.07,109.7044,107.6,108.5,1329343,107.47351494042,109.098893980104,107.006109073649,107.901141584488,1336720.94087219,0.0,1.0
2024-10-11,108.9,110.77,107.59,107.59,1190514,108.298933811528,110.158612472938,106.996164267973,106.996164267973,1197121.4308132,0.0,1.0
2024-10-14,111.45,111.8,109.01,109.57,1701898,110.834859258905,111.182927457565,108.408326673964,108.965235791819,1711343.64556664,0.0,1.0
2024-10-15,102.63,111.8424,101.94,110.45,4118928,102.063540652682,111.225093433631,101.377349061039,109.840378691306,4141788.32065524,0.0,1.0
2024-10-16,102.33,105.58,101.91,105.53,2419999,101.765196482402,104.997258327099,101.347514644011,104.947534298719,2433430.15323341,0.0,1.0
2024-10-17,104.16,107.0529,103.27,105.18,3740211,103.585095921109,106.462028755116,102.700008215945,104.599466100059,3760969.41645646,0.0,1.0
2024-10-18,103.23,106.14,102.98,106.14,1741288,102.660228993241,105.554167444954,102.411608851342,105.554167444954,1750952.26265114,0.0,1.0
2024-10-21,104.36,104.41,101.97,102.55,1686307,103.783992034628,103.833716063008,101.407183478067,101.983982207274,1695666.11449367,0.0,1.0
2024-10-22,103.18,104.27,102.3525,103.5,1547420,102.610504964862,103.694488783544,101.787572295173,102.928738746493,1556008.28253087,0.0,1.0
2024-10-23,103.24,104.13,101.23,102.88,1403595,102.670173798917,103.555261504081,100.671267858044,102.312160794582,1411385.04434409,0.0,1.0
2024-10-24,103.66,104.645,102.7815,104.33,1463736,103.087855637309,104.067418996394,102.214204458673,103.7541576176,1471859.83084012,0.0,1.0
2024-10-25,105.01,106.21,103.86,103.86,1734232,104.430404403568,105.623781084686,103.286751750829,103.286751750829,1743857.10138817,0.0,1.0
2024-10-28,105.95,106.77,105.12,105.81,1892363,105.365216137111,106.180690202542,104.539797266004,105.225988857647,1902865.73881362,0.0,1.0
2024-10-29,108.71,109.11,105.03,106.0,1377698,108.109982503684,108.507774730723,104.45029401492,105.414940165491,1385344.3142949,0.0,1.0
2024-10-30,106.91,108.5,105.97,106.0,2114464,106.419365538766,108.002068664821,105.483679413927,105.513541737061,2124212.49737345,0.1,1.0
2024-10-31,104.71,107.5,103.13,107.5,2590076,104.229461842336,107.006657893717,102.656712823991,107.006657893717,2602017.25276337,0.0,1.0
2024-11-01,107.05,108.14,104.77,105.15,2099671,106.55872304672,107.643720787224,104.289186488602,104.667442581622,2109351.29591832,0.0,1.0
2024-11-04,100.98,102.82,94.924,96.49,3278486,100.516579666117,102.348135484949,94.4883720363089,96.0471853038583,3293601.08928972,0.0,1.0
2024-11-05,103.12,103.18,100.25,101.01,2788988,102.64675871628,102.706483362546,99.7899298032106,100.54644198925,2801846.3140657,0.0,1.0
2024-11-06,105.07,107.69,104.165,105.25,3388940,104.587809719934,107.195785940227,103.686962972084,104.766983658732,3404564.32497729,0.0,1.0
2024-11-07,108.21,108.43,106.04,106.94,2185374,107.713399541201,107.932389910844,105.553358167905,106.449227861899,2195449.41991683,0.0,1.0
2024-11-08,105.03,107.5,104.46,106.21,2077385,104.547993289089,107.006657893717,103.98060914956,105.722577998993,2086962.54883326,0.0,1.0
2024-11-11,104.3,104.38,101.89,103.93,2202696,103.821343426183,103.900976287872,101.422403467822,103.453041440875,2212851.28104074,0.0,1.0
2024-11-12,106.33,106.815,102.7,102.75,4970228,105.842027291525,106.324801515511,102.228686192416,102.278456730971,4993142.6746426,0.0,1.0
2024-11-13,105.12,107.05,103.84,105.35,2821580,104.637580258489,106.55872304672,103.363454471475,104.866524735843,2834588.57579935,0.0,1.0
2024-11-14,101.5,106.73,100.93,106.65,2743674,101.034193267091,106.240191599967,100.466809127562,106.160558738278,2756323.39898841,0.0,1.0
2024-11-15,97.67,100.99,97.61,100.25,3821839,97.2217700137614,100.526533773828,97.1620453674951,99.7899298032106,3839459.15690656,0.0,1.0
2024-11-18,99.55,99.955,96.39,97.32,2533097,99.0931422634376,99.4962836257348,95.9476442267478,96.8733762438749,2544775.55752153,0.0,1.0
2024-11-19,99.43,99.92,97.895,98.77,1577285,98.9736929709051,99.4614442487462,97.4457374372599,98.3167218619762,1584556.89428607,0.0,1.0
2024-11-20,99.96,100.04,97.776,98.88,1178345,99.5012606795903,99.5808935412787,97.3272835554985,98.4262170467977,1183777.62648952,0.0,1.0
2024-11-21,105.24,105.84,100.89,101.3,3473917,104.757029551021,105.354276013684,100.426992696717,100.83511111287,3489933.10183485,0.0,1.0
2024-11-22,107.24,107.32,104.89,105.0,2512379,106.74785109323,106.827483954918,104.408635781135,104.518130965956,2523962.03952332,0.0,1.0
2024-11-25,108.02,109.865,107.725,109.79,2505288,107.524271494691,109.360804367379,107.230625317216,109.286148559546,2516838.34726899,0.0,1.0
2024-11-26,105.52,108.53,103.44,108.34,2092450,105.035744566931,108.031930987955,102.965290163033,107.842802941445,2102097.00431366,0.0,1.0
2024-11-27,104.96,106.37,102.96,105.55,1582554,104.478314535112,105.881843722369,102.487492992903,105.065606890064,1589850.18641526,0.0,1.0
2024-11-29,105.63,107.6,105.09,106.39,1077531,105.145239751752,107.106198970828,104.607717935356,105.901751937791,1082498.83493279,0.0,1.0
2024-12-02,108.83,109.89,105.33,105.5,1675680,108.330554219286,109.385689636657,104.846616520421,105.015836351508,1683405.5333166,0.0,1.0
2024-12-03,108.17,108.985,106.77,106.77,1275052,107.673583110357,108.484842888807,106.280008030811,106.280008030811,1280930.48318677,0.0,1.0
2024-12-04,110.1,110.9,108.42,110.0,2015265,109.594725898588,110.391054515472,107.922435803133,109.495184821478,2024556.15159177,0.0,1.0
2024-12-05,107.1,110.1,106.93,109.575,1629761,106.608493585275,109.594725898588,106.439273754188,109.072135243759,1637274.82895517,0.0,1.0
2024-12-06,109.4,109.52,107.225,107.91,1279393,108.897938358815,109.017387651348,106.732919931663,107.41477630987,1285291.49687681,0.0,1.0
2024-12-09,110.51,111.54,107.41,108.84,1585276,110.002844314741,111.028117408979,106.917070924318,108.340508326997,1592584.73588872,0.0,1.0
2024-12-10,106.13,110.83,105.35,110.83,2016418,105.642945137304,110.321375761495,104.866524735843,110.321375761495,2025714.46736799,0.0,1.0
2024-12-11,109.07,110.24,106.5301,108.21,2026608,108.569452804351,109.734083406543,106.041208986823,107.713399541201,2035951.44721169,0.0,1.0
2024-12-12,107.3,110.035,107.0,107.87,1526975,106.807575739496,109.530024198467,106.508952508165,107.374959879026,1534014.94571525,0.0,1.0
2024-12-13,106.66,108.87,105.03,107.84,2238402,106.170512845989,108.37037065013,104.547993289089,107.345097555893,2248721.89951958,0.0,1.0
2024-12-16,106.71,107.93,104.47,105.98,1380117,106.220283384545,107.434684525292,103.990563257271,105.493633521639,1386479.8734987,0.0,1.0
2024-12-17,109.36,109.54,105.06,106.26,1526486,108.858121927971,109.03729586677,104.577855612223,105.772348537548,1533523.69123599,0.0,1.0
2024-12-18,102.23,112.36,101.75,109.95,3165558,101.760843129997,111.844354241284,101.283045959867,109.445414282923,3180152.44750468,0.0,1.0
2024-12-19,97.91,102.89,97.84,102.15,2847559,97.4606685988264,102.417814238926,97.3909898448491,101.681210268309,2860687.34904367,0.0,1.0
2024-12-20,99.46,101.0,96.8,97.2,4081785,99.0035552940382,100.536487881539,96.3557626429006,96.7539269513424,4100603.60857007,0.0,1.0
2024-12-23,102.28,102.9099,99.87,99.98,1998048,101.810613668552,102.437622913271,99.411673710191,99.5211688950125,2007259.7745585,0.0,1.0
2024-12-24,102.85,103.25,100.73,102.21,617290,102.377997808082,102.776162116524,100.267726973341,101.740934914575,620135.945801707,0.0,1.0
2024-12-26,102.23,103.75,101.56,101.65,1060708,101.760843129997,103.273867502076,101.093917913357,101.183504882757,1065598.274392,0.0,1.0
2024-12-27,101.77,102.9,100.54,102.0,959598,101.302954175289,102.427768346637,100.078598926831,101.531898652643,964022.118160716,0.0,1.0
2024-12-30,99.54,100.165,97.95,100.07,3022103,99.0831881557265,99.7053198876668,97.5004850296706,99.6107558644118,3036036.06443516,0.0,1.0
2024-12-31,99.06,100.505,97.8,100.14,1153128,98.6053909855964,100.043759549842,97.351173414005,99.6804346183891,1158444.36636011,0.0,1.0
2025-01-02,97.23,101.09,96.63,99.55,1972940,96.7837892744755,100.626074850938,96.1865428118129,99.0931422634376,1982036.01696127,0.0,1.0
2025-01-03,100.6,100.77,97.29,98.27,1435060,100.138323573097,100.307543404185,96.8435139207418,97.819016476424,1441676.18199258,0.0,1.0
2025-01-06,102.51,104.85,102.31,102.31,2329172,102.039558145906,104.368819350291,101.840475991686,101.840475991686,2339910.38434911,0.0,1.0
2025-01-07,101.03,104.535,100.0,103.21,1675763,100.566350204672,104.055264957393,99.5410771104345,102.736345685679,1683488.91597872,0.0,1.0
2025-01-08,99.76,100.53,98.62,100.53,1229711,99.3021785253695,100.06864481912,98.1674102463105,100.06864481912,1235380.44362903,0.0,1.0
2025-01-10,98.92,100.13,96.41,98.13,1794136,98.4660334776418,99.6704805106781,95.9675524421699,97.6796589684694,1802407.66132108,0.0,1.0
2025-01-13,98.26,98.5605,96.18,96.97,1949421,97.809062368713,98.1081833054298,95.7386079648159,96.5249824739884,1958408.58526901,0.0,1.0
2025-01-14,99.5,99.99,97.73,98.66,2385289,99.0433717248824,99.5311230027235,97.2814946600277,98.2072266771547,2396286.10543733,0.0,1.0
2025-01-15,101.93,103.43,100.71,102.6,2080498,101.462219898666,102.955336055322,100.247818757919,102.129145115306,2090089.90096804,0.0,1.0
2025-01-16,104.91,107.98,103.34,104.14,2459133,104.428543996557,107.484455063847,102.865749085923,103.662077702807,2470470.55485621,0.0,1.0
2025-01-17,106.38,107.255,104.23,106.28,2067622,105.89179783008,106.762782254797,103.751664672206,105.79225675297,2077154.53762481,0.0,1.0
2025-01-21,106.73,107.98,105.83,107.3,5382245,106.240191599967,107.484455063847,105.344321905973,106.807575739496,5407059.23247016,0.0,1.0
2025-01-22,107.19,109.9,107.14,107.61,1937906,106.698080554675,109.395643744368,106.64831001612,107.116153078539,1946840.49666251,0.0,1.0
2025-01-23,105.88,106.15,104.14,105.09,2840247,105.394092444528,105.662853352726,103.662077702807,104.607717935356,2853341.6378938,0.0,1.0
2025-01-24,104.19,106.46,103.78,105.96,2989317,103.711848241362,105.971430691769,103.303729825209,105.473725306216,3003098.90828641,0.0,1.0
2025-01-27,98.52,101.83,96.75,101.74,4383407,98.0678691692001,101.362678821555,96.3059921043454,101.273091852156,4403616.20272291,0.0,1.0
2025-01-28,97.36,99.4,95.69,99.32,2566660,96.9131926747191,98.9438306477719,95.2508566869748,98.8641977860836,2578493.29594098,0.0,1.0
2025-01-29,98.0,99.445,96.09,98.96,1972717,97.6497966453363,99.0896329326068,95.7466220372486,98.606366081862,1979791.79313768,0.1,1.0
2025-01-30,101.73,102.51,98.885,99.49,2471478,101.366467476837,102.143680144015,98.5316340946334,99.1344721249439,2480341.50936011,0.0,1.0
2025-01-31,101.54,104.44,101.34,101.8,2030039,101.177146442525,104.06678328203,100.977861143249,101.436217331584,2037319.36813512,0.0,1.0
2025-02-03,99.46,100.315,96.84,99.0,2006795,99.1045793300525,99.9565239844582,96.4939419095343,98.6462231417173,2013992.00772829,0.0,1.0
2025-02-04,101.19,101.61,99.4,99.49,2455725,100.828397168792,101.246896297272,99.0447937402697,99.1344721249439,2464532.01407146,0.0,1.0
2025-02-05,103.9,104.24,99.72,100.59,3413544,103.528712973984,103.867497982754,99.3636502191116,100.230541270963,3425786.05887939,0.0,1.0
2025-02-06,109.53,110.46,101.365,102.44,3143086,109.138594148609,110.065270790243,101.002771805658,102.073930289268,3154358.1101222,0.0,1.0
2025-02-07,106.52,110.35,106.35,109.56,2404540,106.139350394502,109.955663875641,105.969957890117,109.1684869435,2413163.44831584,0.0,1.0
2025-02-10,106.73,108.9236,105.6,108.02,1852359,106.348599958742,108.534361121204,105.222638017832,107.633990139074,1859002.15091406,0.0,1.0
2025-02-11,105.74,107.84,104.64,106.57,1975084,105.362137727325,107.454633369725,104.266068581306,106.189171719321,1982167.28195557,0.0,1.0
2025-02-12,107.77,107.86,104.37,104.83,1939693,107.384883514978,107.474561899653,103.997033427283,104.455389615618,1946649.35852767,0.0,1.0
2025-02-13,108.85,109.28,107.01,107.72,1933710,108.46102413107,108.889487524514,106.627599377729,107.335062190159,1940644.90157902,0.0,1.0
2025-02-14,107.12,109.195,106.28,108.76,1709676,106.737206292331,108.804791272321,105.900208035371,108.371345746396,1715807.44411107,0.0,1.0
2025-02-18,107.45,108.68,105.6,108.13,1971573,107.066027036137,108.291631626685,105.222638017832,107.743597053676,1978643.69038834,0.0,1.0
2025-02-19,107.99,108.47,105.265,106.89,1395700,107.604097344182,108.082382062445,104.888835141544,106.508028198163,1400705.42590867,0.0,1.0
2025-02-20,107.26,109.945,106.32,108.1,1723565,106.876706001824,109.552111144607,105.940065095226,107.713704258784,1729746.25450044,0.0,1.0
2025-02-21,104.09,108.0,103.52,108.0,2379835,103.718034008296,107.614061609146,103.150070905359,107.614061609146,2388369.84829645,0.0,1.0
2025-02-24,102.3,105.03,101.47,104.755,2449862,101.934430579774,104.654674914895,101.107396587778,104.38065762839,2458647.98748117,0.0,1.0
2025-02-25,101.26,103.54,100.74,102.38,2997359,100.898147023538,103.169999435287,100.38000524542,102.014144699485,3008108.48656314,0.0,1.0
2025-02-26,103.52,103.91,101.75,102.67,1977498,103.150070905359,103.538677238948,101.386396006765,102.303108383435,1984589.93933047,0.0,1.0
2025-02-27,97.48,104.09,97.21,103.47,3631129,97.1316548672182,103.718034008296,96.8626197131953,103.10024958054,3644151.38817389,0.0,1.0
2025-02-28,101.22,103.98,98.49,103.83,5501598,100.858289963683,103.608427093695,98.1380456285629,103.458963119237,5521328.48733126,0.0,1.0
2025-03-03,96.62,103.28,95.9,103.28,4007720,96.2747280803305,102.910928546228,95.5573010029362,102.910928546228,4022092.96376203,0.0,1.0
2025-03-04,98.35,101.49,94.93,96.62,4055434,97.9985459190696,101.127325117706,94.5907673014467,96.2747280803305,4069978.08140322,0.0,1.0
2025-03-05,102.38,103.07,97.6356,98.69,22198794,102.014144699485,102.701678981988,97.286698830055,98.3373309278391,22278405.9643395,0.0,1.0
2025-03-06,100.27,102.3,99.0,99.4,4946499,99.9116847921211,101.934430579774,98.6462231417173,99.0447937402697,4964238.72504963,0.0,1.0
2025-03-07,102.93,103.5,97.655,100.59,4915248,102.562179272495,103.130142375432,97.3060295040848,100.230541270963,4932875.64898378,0.0,1.0
2025-03-10,97.59,100.69,96.34,100.63,3895208,97.2412617818201,100.330183920601,95.9957286613438,100.270398330818,3909177.45979998,0.0,1.0
2025-03-11,93.85,98.0,92.84,97.03,3204736,93.5146266853552,97.6497966453363,92.5082359240104,96.6832629438467,3216229.20670977,0.0,1.0
2025-03-12,95.31,97.12,95.02,96.19,1940074,94.9694093700714,96.772941328521,94.6804456861209,95.8462646868867,1947031.72491533,0.0,1.0
2025-03-13,94.42,96.18,93.27,94.82,1441699,94.0825897882924,95.8363004219229,92.9366993174542,94.4811603868447,1446869.39301217,0.0,1.0
2025-03-14,98.37,99.14,96.14,96.36,1929252,98.0184744489972,98.7857228512106,95.7964433620676,96.0156571912715,1936170.91376739,0.0,1.0
2025-03-17,100.8,101.8099,97.7,97.72,1563504,100.439790835203,101.446081953898,97.350868696422,97.3707972263496,1569111.22463989,0.0,1.0
2025-03-18,100.15,100.78,98.21,99.77,1414525,99.7921136125554,100.419862305275,97.8590462095763,99.4134715439306,1419597.93837032,0.0,1.0
2025-03-19,100.37,102.52,99.59,100.27,3021898,100.011327441759,102.153644408978,99.234114774582,99.9116847921211,3032735.49125352,0.0,1.0
2025-03-20,99.05,100.865,98.81,98.99,2002486,98.6960444665363,100.504558557468,98.4569021074049,98.6362588767534,2009667.55427824,0.0,1.0
2025-03-21,96.35,97.46,95.67,96.87,4047223,96.0056929263076,97.1117263372905,95.3281229087686,96.5238347044258,4061737.63413508,0.0,1.0
2025-03-24,98.32,100.24,97.87,98.58,4834055,97.9686531241782,99.8817919972297,97.5202612008067,98.2277240132372,4851391.46495729,0.0,1.0
2025-03-25,94.22,98.365,94.0,98.24,2466000,93.8833044890162,98.0134923165153,93.6640906598123,97.8889390044677,2474843.86350273,0.0,1.0
2025-03-26,92.44,95.22,91.29,94.05,3375883,92.109665325458,94.8797309853971,90.9637748546199,93.7139119846314,3387989.99450657,0.0,1.0
2025-03-27,92.54,94.55,90.9333,91.89,2423445,92.2093079750961,94.2121252328219,90.6083495233608,91.5616307524485,2432136.24768304,0.0,1.0
2025-03-28,88.74,92.42,87.72,91.43,2803743,88.4228872888484,92.0897367955304,87.4065322625398,91.1032745641132,2813798.11775699,0.0,1.0
2025-03-31,87.48,88.05,84.745,87.25,2899918,87.1673899034083,87.7353530063455,84.4421634358063,86.9382118092407,2910318.03201992,0.0,1.0
2025-04-01,86.2,87.22,83.98,86.83,2354210,85.8919639880407,86.9083190143493,83.6798971660749,86.5197126807607,2362652.94886325,0.0,1.0
2025-04-02,85.82,87.905,83.97,84.71,2910323,85.5133219194159,87.5908711643703,83.6699329011111,84.407288508433,2920760.34767269,0.0,1.0
2025-04-03,71.94,82.1,71.76,80.93,7347619,71.6829221496479,81.8066153528787,71.5035653802993,80.6407963521129,7373969.90815331,0.0,1.0
2025-04-04,65.39,70.72,61.27,69.67,9577321,65.1563285983524,70.4672818240631,61.0510514332628,69.421034002863,9611668.33156766,0.0,1.0
2025-04-07,66.84,72.18,60.7501,63.32,7219044,66.6011470181049,71.9220645087793,60.5330092977943,63.0937257508438,7244933.79714363,0.0,1.0
2025-04-08,62.92,70.41,60.97,70.16,5459502,62.6951551522914,70.158389610185,60.7521234843485,69.9092829860897,5479081.51763215,0.0,1.0
2025-04-09,78.48,79.4,61.955,64.18,8433591,78.1995514359795,79.11626381265,61.7336035832838,63.9506525377315,8463836.55054414,0.0,1.0
2025-04-10,68.9,75.18,66.525,73.83,5862316,68.6537856006497,74.9113439979223,66.2872726717449,73.5661682278079,5883340.13727245,0.0,1.0
2025-04-11,69.72,70.1,66.02,68.89,3570593,69.4708553276821,69.8494973963069,65.7840772910724,68.6438213356859,3583398.28674607,0.0,1.0
2025-04-14,72.85,74.57,71.029,72.8,2813797,72.5896702613546,74.3035238351299,70.7751776114448,72.5398489365355,2823888.17461167,0.0,1.0
2025-04-15,72.1,74.25,71.67,72.55,2023882,71.8423503890688,73.9846673562879,71.413886995625,72.2907423124403,2031140.28716692,0.0,1.0
2025-04-16,67.6,70.66,64.66,68.74,4028328,67.3584311553544,70.4074962342802,64.4289372559943,68.4943573612287,4042774.87063107,0.0,1.0
2025-04-17,68.73,69.59,67.44,68.33,2973856,68.4843930962649,69.3413198831526,67.1990029159334,68.0858224977125,2984521.19729959,0.0,1.0
2025-04-21,67.52,68.01,65.72,67.06,2740132,67.2787170356439,67.7669660188706,65.4851493421582,66.8203608473087,2749958.98839719,0.0,1.0
2025-04-22,69.33,70.15,67.84,68.68,3033401,69.0822489940935,69.8993187211259,67.5975735144858,68.4345717714459,3044279.74468493,0.0,1.0
2025-04-23,72.49,75.251,72.13,72.97,2680507,72.2309567226574,74.9820902791653,71.8722431839603,72.7092414409203,2690120.15410629,0.0,1.0
2025-04-24,79.71,80.05,73.3,73.5,4460990,79.4251560265281,79.7639410352976,73.038062184726,73.2373474840022,4476988.53473116,0.0,1.0
2025-04-25,80.73,81.65,77.32,78.74,2811351,80.4415110528367,81.3582234295072,77.0436967001775,78.4586223250385,2821433.40247456,0.0,1.0
2025-04-28,79.85,81.11,77.44,80.6,2290161,79.5646557360214,80.8201531214615,77.1632678797433,80.3119756083072,2298374.24869557,0.0,1.0
2025-04-29,78.69,80.13,78.3859,79.28,1631835,78.4088010002195,79.8436551550081,78.1057877026701,78.9966926330843,1637687.281427,0.0,1.0
2025-04-30,79.12,79.415,75.43,76.27,1824583,78.9369070433014,79.2312243787131,75.2554461359483,76.0935022774595,1828815.09254992,0.1,1.0
2025-05-01,79.3,80.85,78.34,79.99,2141099,79.1164905021967,80.6629036204616,78.1587120547552,79.8048937612952,2146065.2466035,0.0,1.0
2025-05-02,83.41,84.33,81.285,81.285,2901384,83.2169794803055,84.1348504924369,81.0968969794585,81.0968969794585,2908113.71611095,0.0,1.0
2025-05-05,83.89,85.01,81.92,82.145,2197976,83.6958687040262,84.813276892708,81.7304275150057,81.9549068386248,2203074.17194094,0.0,1.0
2025-05-06,83.03,84.15,81.53,82.11,3542819,82.8378588448599,83.9552670335416,81.3413300207326,81.9199878327285,3551036.51484894,0.0,1.0
2025-05-07,78.39,78.46,70.921,77.875,9248929,78.2085963488928,78.2784343606854,70.7568804906216,77.6947881192758,9270381.75030825,0.0,1.0
2025-05-08,77.08,81.95,76.97,80.12,7647567,76.9016278424883,81.7603580914883,76.7918823953856,79.934592926053,7665305.41547671,0.0,1.0
2025-05-09,76.36,78.92,74.85,78.12,3241709,76.1832940069072,78.7373698667511,74.6767883239524,77.9392211605499,3249228.09477832,0.0,1.0
2025-05-12,82.39,83.83,80.19,82.12,7413513,82.1993398798989,83.6360075510612,80.0044309378456,81.929964691556,7430708.5307794,0.0,1.0
2025-05-13,83.14,84.56,81.77,82.33,4035690,82.9476042919626,84.3643182454698,81.580774632593,82.1394787269338,4045050.72164588,0.0,1.0
2025-05-14,81.78,84.5,81.2,83.27,2432587,81.5907514914205,84.3044570925047,81.0120936794246,83.0773034567203,2438229.34859129,0.0,1.0
2025-05-15,78.53,81.77,78.3,80.64,3284046,78.348272372478,81.580774632593,78.1188046194452,80.4533895850838,3291663.29480665,0.0,1.0
2025-05-16,78.24,78.67,77.01,78.25,2972688,78.0589434664801,78.4879483960632,76.8317898306957,78.0689203253076,2979583.10465572,0.0,1.0
2025-05-19,75.53,77.435,75.01,76.16,2856956,75.3552147242234,77.2558063308651,74.8364180651926,75.9837568303569,2863582.66603989,0.0,1.0
2025-05-20,76.27,77.21,74.51,75.0,3008383,76.0935022774595,77.031327007246,74.3375751238168,74.8264412063651,3015360.89866595,0.0,1.0
2025-05-21,72.43,75.92,71.85,75.04,3333396,72.2623884876937,75.7443122184965,71.6837306756978,74.8663486416752,3341127.76138194,0.0,1.0
2025-05-22,73.17,73.99,71.66,72.22,2326801,73.0006760409298,73.818778464786,71.494170357975,72.0528744523158,2332197.97957136,0.0,1.0
2025-05-23,72.34,72.71,70.025,70.32,2879724,72.172596758246,72.5417405348641,69.8629539396762,70.1572712750879,2886403.47607,0.0,1.0
2025-05-27,74.93,76.06,73.14,74.18,4190320,74.7566031945725,75.8839882420817,72.9707454644472,74.0083387825088,4200039.38358178,0.0,1.0
2025-05-28,72.63,75.05,72.48,75.05,2679791,72.461925664244,74.8763255005027,72.3122727818312,74.8763255005027,2686006.73451383,0.0,1.0
2025-05-29,72.42,73.91,71.32,73.91,3594904,72.2524116288661,73.7389635941659,71.1549571578394,73.7389635941659,3603242.32521518,0.0,1.0
2025-05-30,68.74,71.19,67.53,70.95,6155699,68.5809275803405,71.0252579930818,67.3737276622111,70.7858133812214,6169977.05031477,0.0,1.0
2025-06-02,68.38,68.82,66.315,68.42,3625708,68.2217606625499,68.6607424509606,66.161539314668,68.26166809786,3634117.77462522,0.0,1.0
2025-06-03,71.81,72.01,66.72,68.36,4006206,71.6438232403877,71.843360416938,66.5656020971824,68.2018069448949,4015498.33395579,0.0,1.0
2025-06-04,72.62,73.84,71.49,72.49,3367866,72.4519488054164,73.6691255823733,71.3245637579072,72.3222496406587,3375677.71402328,0.0,1.0
2025-06-05,72.02,74.13,71.14,72.19,4170776,71.8533372757655,73.9584544883713,70.9753736989442,72.0229438758333,4180450.05157069,0.0,1.0
2025-06-06,72.92,74.95,72.24,73.36,3757422,72.7512545702419,74.7765569122275,72.0728281699709,73.1902363586526,3766137.28324725,0.0,1.0
2025-06-09,78.47,79.47,74.695,74.7,5699032,78.2884112195129,79.2860971022645,74.5221470121259,74.5271354415396,5712250.81814583,0.0,1.0
2025-06-10,79.63,81.16,78.245,79.31,5937547,79.4457268435047,80.9721862441146,78.0639318958938,79.1264673610242,5951319.05006488,0.0,1.0
2025-06-11,78.48,81.13,77.39,81.05,3626717,78.2983880783404,80.942255667632,77.2109104661413,80.8624407970119,3635129.11498539,0.0,1.0
2025-06-12,79.62,79.64,77.59,78.055,3378414,79.4357499846772,79.4557037023322,77.4104476426916,77.8743715781711,3386250.17994904,0.0,1.0
2025-06-13,75.34,78.49,75.05,76.89,3669721,75.1656544065006,78.308364937168,74.8763255005027,76.7120675247655,3678232.86211008,0.0,1.0
2025-06-16,78.25,79.58,76.21,77.39,3396029,78.0689203253076,79.3958425493671,76.0336411244945,77.2109104661413,3403906.03767394,0.0,1.0
2025-06-17,76.55,78.46,76.42,77.04,2210346,76.37285432463,78.2784343606854,76.2431551598723,76.8617204071782,2215472.86396801,0.0,1.0
2025-06-18,76.24,77.87,75.89,76.67,2754094,76.063571700977,77.689799689862,75.714381642014,76.4925766305602,2760482.07919354,0.0,1.0
2025-06-20,75.42,77.27,74.39,77.01,3567234,75.2454692771207,77.0911881602111,74.2178528178867,76.8317898306957,3575508.14507054,0.0,1.0
2025-06-23,75.97,76.52,73.2,75.32,2175672,75.7941965126341,76.3429237481474,73.0306066174123,75.1457006888456,2180718.43815177,0.0,1.0
2025-06-24,81.73,81.9,77.32,78.05,4253376,81.5408671972829,81.7104737973507,77.1410724543487,77.8693831487573,4263241.64101585,0.0,1.0
2025-06-25,82.15,82.545,80.505,81.63,2661104,81.9598952680386,82.3539811917254,80.3187019909123,81.4410986090078,2667276.39030122,0.0,1.0
2025-06-26,83.65,84.18,82.02,82.97,4071583,83.4564240921659,83.9851976100242,81.8301961032809,82.7779976918948,4081026.9749141,0.0,1.0
2025-06-27,82.38,84.6,81.17,83.65,5939311,82.1893630210714,84.4042256807798,80.9821631029421,83.4564240921659,5953087.14163608,0.0,1.0
2025-06-30,80.65,83.16,80.28,82.54,2348094,80.4633664439113,82.9675580096176,80.0942226672932,82.3489927623117,2353540.36836138,0.0,1.0
2025-07-01,82.34,83.65,78.39,79.98,3226886,82.1494555857614,83.4564240921659,78.2085963488928,79.7949169024677,3234370.71305501,0.0,1.0
2025-07-02,86.46,86.69,82.18,82.95,3539144,86.2599214226977,86.4893891757305,81.9898258445211,82.7580439742398,3547352.99074227,0.0,1.0
2025-07-03,86.64,87.31,85.56,86.86,1922883,86.439504881593,87.1079544230365,85.3620041282213,86.6589957757983,1927343.09790658,0.0,1.0
2025-07-07,83.0,86.84,82.94,85.09,2434173,82.8079282683774,86.6390420581433,82.7480671154123,84.8930917633281,2439819.02729419,0.0,1.0
2025-07-08,87.02,88.861,84.22,84.28,3014397,86.8186255170385,88.6553652271841,84.0251050453342,84.0849661982993,3021388.84804759,0.0,1.0
2025-07-09,86.99,88.4799,85.7917,86.62,1513185,86.788694940556,88.2751471372675,85.5931679472548,86.4195511639379,1516694.8096196,0.0,1.0
2025-07-10,88.0,89.01,85.5,86.75,2249992,87.7963576821351,88.8040204237141,85.3021429752562,86.5492503286956,2255210.82226272,0.0,1.0
2025-07-11,87.58,88.28,86.12,86.3,1662809,87.3773296113794,88.0757097293055,85.9207082225622,86.1002916814574,1666665.86021455,0.0,1.0
2025-07-14,86.23,86.945,83.73,85.77,1646791,86.0304536696648,86.7437990758322,83.536238962786,85.5715181635991,1650610.70670689,0.0,1.0
2025-07-15,87.47,89.86,87.44,88.95,2195542,87.2675841642767,89.6520534240529,87.2376535877942,88.744159270749,2200634.52631491,0.0,1.0
2025-07-16,87.49,87.63,83.47,86.79,1968295,87.2875378819318,87.427213905517,83.2768406332706,86.5891577640057,1972860.43035069,0.0,1.0
2025-07-17,90.27,90.74,86.55,87.49,2475886,90.061104635981,90.5300170008743,86.3497131521453,87.2875378819318,2481628.779964,0.0,1.0
2025-07-18,90.75,92.0,89.55,91.16,1960608,90.5399938597018,91.7871012131412,89.3427708003999,90.9490450716299,1965155.60047097,0.0,1.0
2025-07-21,91.64,93.06,91.22,91.86,2551217,91.4279342953506,92.8446482488578,91.008906224595,91.647425189556,2557134.5090741,0.0,1.0
2025-07-22,92.0,92.54,90.225,91.23,2369581,91.7871012131412,92.325851589827,90.0162087712572,91.0188830834225,2375077.20713146,0.0,1.0
2025-07-23,91.62,93.59,90.43,93.19,2522892,91.4079805776956,93.3734217667161,90.2207343772213,92.9743474136155,2528743.8096669,0.0,1.0
2025-07-24,91.12,92.22,89.72,91.15,2430746,90.9091376363198,92.0065921073465,89.5123774004677,90.9390682128024,2436384.07841976,0.0,1.0
2025-07-25,91.85,92.51,89.56,90.98,2435924,91.6374483307284,92.2959210133445,89.3527476592274,90.7694616127346,2441574.0887121,0.0,1.0
2025-07-28,92.0,93.49,91.61,92.7,3491560,91.7871012131412,93.273653178441,91.3980037188681,92.4854813310673,3499658.62037715,0.0,1.0
2025-07-29,92.85,93.87,90.645,92.0,5391155,92.63513421348,93.6527738138866,90.4352368420129,91.7871012131412,5403659.70212152,0.0,1.0
2025-07-30,79.34,86.9,78.99,83.86,7788292,79.2561665257819,86.8081783601015,78.9065363482671,83.7713905325444,7796530.09181299,0.1,1.0
2025-07-31,78.46,80.42,77.4442,78.29,6322852,78.3770963651733,80.3350253592561,77.3623696956889,78.2072759932375,6329540.01777025,0.0,1.0
2025-08-01,75.66,76.68,72.94,75.7,5561091,75.5800549450549,76.5989771766695,72.8629289940828,75.6200126796281,5566973.26253438,0.0,1.0
2025-08-04,73.68,76.32,73.51,76.0,2895051,73.6021470836856,76.2393575655114,73.4323267117498,75.9196956889265,2898113.24984134,0.0,1.0
2025-08-05,73.34,74.215,72.18,73.87,3024914,73.262506339814,74.136581783601,72.1037320371936,73.7919463229079,3028113.61286228,0.0,1.0
2025-08-06,72.23,73.05,70.35,72.78,3043911,72.15367920541,72.9728127641589,70.2756656804734,72.7030980557904,3047130.70700233,0.0,1.0
2025-08-07,73.43,75.75,72.43,74.68,1812225,73.3524112426036,75.6699598478445,72.3534678782756,74.6010904480135,1814141.88703194,0.0,1.0
2025-08-08,73.14,74.15,72.69,73.98,1793385,73.0627176669484,74.0716504649197,72.6131931530009,73.9018300929839,1795281.95895917,0.0,1.0
2025-08-11,72.03,75.13,71.871,74.04,1917066,71.9538905325444,75.0506149619611,71.7950585376162,73.9617666948436,1919093.78294902,0.0,1.0
2025-08-12,75.97,76.4,72.09,73.14,3003595,75.8897273879966,76.3192730346577,72.0138271344041,73.0627176669484,3006772.062619,0.0,1.0
2025-08-13,79.88,80.115,75.76,76.02,1980177,79.795595942519,80.0303476331361,75.6799492814878,75.939674556213,1982271.53881955,0.0,1.0
2025-08-14,78.87,79.61,77.0,78.46,1821713,78.7866631445478,79.5258812341505,76.9186390532544,78.3770963651733,1823639.92299556,0.0,1.0
2025-08-15,77.12,78.45,76.37,77.83,2142381,77.0385122569738,78.36710693153,76.2893047337278,77.7477620456467,2144647.110641,0.0,1.0
2025-08-18,78.41,80.4799,78.18,79.32,1932491,78.3271491969569,80.3948620667794,78.0973922231615,79.2361876584954,1934535.09879416,0.0,1.0
2025-08-19,80.47,81.75,79.42,80.105,2909069,80.3849725274725,81.6636200338124,79.3360819949282,80.0203581994928,2912146.07742755,0.0,1.0
2025-08-20,79.41,80.7009,77.01,80.24,2998005,79.3260925612849,80.6156285502959,76.9286284868977,80.1552155536771,3001176.14977787,0.0,1.0
2025-08-21,82.09,82.44,79.01,79.01,2652984,82.0032607776839,82.3528909551986,78.9265152155537,78.9265152155537,2655790.20266554,0.0,1.0
2025-08-22,87.76,88.8,82.57,82.91,3684307,87.6672696534235,88.7061707523246,82.4827535925613,82.8223943364328,3688204.08800508,0.0,1.0
2025-08-25,86.75,87.76,86.54,87.54,1933510,86.6583368554522,87.6672696534235,86.4485587489434,87.4475021132714,1935555.17664481,0.0,1.0
2025-08-26,85.63,88.74,85.53,86.92,3978942,85.5395202874049,88.6462341504649,85.4396259509721,86.828157227388,3983150.73915803,0.0,1.0
2025-08-27,84.0,86.35,83.69,85.79,2890489,83.9112426035503,86.258759509721,83.6015701606086,85.6993512256974,2893546.42437064,0.0,1.0
2025-08-28,83.86,85.83,82.36,84.92,4020228,83.7713905325444,85.7393089602705,82.2729754860524,84.830270498732,4024480.40956209,0.0,1.0
2025-08-29,83.74,85.05,82.66,83.17,3196522,83.651517328825,84.9601331360947,82.5726584953508,83.0821196111581,3199903.13179607,0.0,1.0
2025-09-02,81.94,82.09,80.2,80.68,2017639,81.8534192730347,82.0032607776839,80.115257819104,80.5947506339814,2019773.16437487,0.0,1.0
2025-09-03,79.48,82.635,78.29,82.635,1826640,79.3960185967878,82.5476849112426,78.2072759932375,82.5476849112426,1828572.13454622,0.0,1.0
2025-09-04,79.65,79.81,77.01,79.01,2011266,79.5658389687236,79.7256699070161,76.9286284868977,78.9265152155537,2013393.42331288,0.0,1.0
2025-09-05,81.98,82.89,79.76,79.94,1784526,81.8933770076078,82.8024154691462,79.6757227387997,79.8555325443787,1786413.5883224,0.0,1.0
2025-09-08,82.14,82.58,80.83,82.43,1248228,82.0532079459003,82.4927430262046,80.7445921386306,82.3429015215554,1249548.317326,0.0,1.0
2025-09-09,81.22,82.445,80.47,82.01,1285972,81.1341800507185,82.3578856720203,80.3849725274725,81.9233453085376,1287332.24116776,0.0,1.0
2025-09-10,79.43,82.05,78.17,81.26,2161826,79.3460714285714,81.9633030431107,78.0874027895182,81.1741377852916,2164112.67865454,0.0,1.0
2025-09-11,83.53,83.685,79.38,80.19,2919636,83.4417392223162,83.596575443787,79.296124260355,80.1052683854607,2922724.254707,0.0,1.0
2025-09-12,87.25,88.085,83.18,83.63,3634451,87.1578085376162,87.9919262468301,83.0921090448014,83.5416335587489,3638295.35265496,0.0,1.0
2025-09-15,90.18,90.27,87.765,87.98,2772590,90.0847125950972,90.1746174978867,87.6722643702451,87.8870371935757,2775522.71631056,0.0,1.0
2025-09-16,92.61,92.95,90.27,91.25,2473314,92.5121449704142,92.8517857142857,90.1746174978867,91.1535819949282,2475930.15612439,0.0,1.0
2025-09-17,92.1,94.93,90.2401,92.18,2156373,92.0026838546069,94.8296935756551,90.1447490912933,92.0825993237532,2158653.91072562,0.0,1.0
2025-09-18,95.97,97.63,94.39,95.52,4114083,95.8685946745562,97.5268406593407,94.290264158918,95.4190701606086,4118434.68500106,0.0,1.0
2025-09-19,93.32,96.95,92.89,96.78,6085343,93.2213947590871,96.8475591715976,92.791849112426,96.6777387996619,6091779.79183414,0.0,1.0
2025-09-22,95.81,97.25,93.18,93.24,2714100,95.7087637362637,97.147242180896,93.0815426880812,93.1414792899408,2716970.84831817,0.0,1.0
2025-09-23,95.77,99.04,95.45,96.36,2261786,95.6688060016906,98.9353508030431,95.3491441251057,96.2581825866441,2264178.4116776,0.0,1.0
2025-09-24,93.49,96.54,93.41,95.75,1675490,93.3912151310228,96.4379923922232,93.3112996618766,95.6488271344041,1677262.2551301,0.0,1.0
2025-09-25,91.94,92.68,89.905,91.05,1717043,91.8428529163145,92.5820710059172,89.810003169907,90.9537933220626,1718859.2079543,0.0,1.0
2025-09-26,93.09,93.44,91.035,91.6,1364716,92.9916377852916,93.3412679628064,90.9388091715976,91.5032121724429,1366159.53289613,0.0,1.0
2025-09-29,93.505,95.1471,93.3601,93.94,1119755,93.4061992814877,95.0465641800507,93.2614523879966,93.8407396449704,1120939.42458219,0.0,1.0
2025-09-30,92.46,94.08,90.31,92.68,1955992,92.362303465765,93.9805917159763,90.2145752324599,92.5820710059172,1958060.95705521,0.0,1.0
2025-10-01,93.96,94.07,90.0,91.94,2635744,93.860718512257,93.970602282333,89.9049027895182,91.8428529163145,2638531.9669981,0.0,1.0
2025-10-02,96.81,98.3,94.5,96.0,2501539,96.7077071005917,98.1961327134404,94.4001479289941,95.8985629754861,2504185.01121219,0.0,1.0
2025-10-03,98.61,100.13,96.55,97.0,2111946,98.5058051563821,100.024199070161,96.4479818258664,96.897506339814,2114179.91791834,0.0,1.0
2025-10-06,100.26,101.475,99.19,99.73,2597618,100.154061707523,101.367777895182,99.0851923076923,99.6246217244294,2600365.63909457,0.0,1.0
2025-10-07,92.29,101.46,92.085,101.09,2002850,92.1924830938293,101.352793744717,91.987699704142,100.983184699915,2004968.52126084,0.0,1.0
2025-10-08,94.56,95.0,91.935,92.1,2151818,94.4600845308538,94.8996196111581,91.8378581994928,92.0026838546069,2154094.09265919,0.0,1.0
2025-10-09,94.23,94.9199,91.075,93.87,2048580,94.1304332206255,94.8196042476754,90.9787669061708,93.7708136094675,2050746.89232071,0.0,1.0
2025-10-10,83.64,94.69,83.63,94.69,4019496,83.5516229923922,94.5899471682164,83.5416335587489,94.5899471682164,4023747.63528665,0.0,1.0
2025-10-13,91.91,92.3925,88.265,89.0,3026948,91.8128846153846,92.2948747886729,88.1717360524091,88.9059594251902,3030149.76433256,0.0,1.0
2025-10-14,90.94,93.0375,87.4411,88.25,1779550,90.8439095519865,92.9391932586644,87.3487066145393,88.1567519019442,1781432.32494182,0.0,1.0
2025-10-15,94.62,95.29,92.92,93.995,1881581,94.5200211327135,95.1893131868132,92.8218174133559,93.8956815300085,1883571.24857203,0.0,1.0
2025-10-16,90.54,95.91,89.68,95.91,2499250,90.4443322062553,95.8086580726965,89.5852409129332,95.8086580726965,2501893.59001481,0.0,1.0
2025-10-17,90.94,91.5,88.81,90.21,1879991,90.8439095519865,91.4033178360101,88.7161601859679,90.1146808960271,1881979.56674423,0.0,1.0
2025-10-20,92.6,94.8,91.82,92.38,1441067,92.5021555367709,94.6998309382925,91.7229797125951,92.2823879966188,1442591.29342077,0.0,1.0
2025-10-21,92.67,93.37,91.29,92.68,1203053,92.5720815722739,93.2713419273035,91.1935397295013,92.5820710059172,1204325.53331923,0.0,1.0
2025-10-22,88.81,92.21,87.0,91.12,2389963,88.7161601859679,92.112567624683,86.9080726965342,91.0237193575655,2392490.99132642,0.0,1.0
2025-10-23,90.75,91.53,87.58,87.99,2043880,90.6541103127642,91.43328613694,87.4874598478445,87.8970266272189,2046041.92088005,0.0,1.0
2025-10-24,91.52,93.63,91.41,92.39,1963978,91.4232967032967,93.5310672020287,91.3134129332206,92.2923774302621,1966055.40427332,0.0,1.0
2025-10-27,94.32,94.5906,92.775,93.95,1884089,94.220338123415,94.4906521978022,92.6769706255283,93.8507290786137,1886081.90141739,0.0,1.0
2025-10-28,91.71,93.62,90.59,93.6,2039906,91.613095942519,93.5210777683855,90.4942793744717,93.5010989010989,2042063.71736831,0.0,1.0
2025-10-29,94.54,98.23,92.95,92.96,3775949,94.54,98.23,92.95,92.96,3775949,0.1,1.0
2025-10-30,87.5,92.7,85.21,91.46,3778488,87.5,92.7,85.21,91.46,3778488,0.0,1.0
2025-10-31,91.57,92.8,86.985,87.5,3065945,91.57,92.8,86.985,87.5,3065945,0.0,1.0
2025-11-03,91.38,93.63,90.785,90.955,2498765,91.38,93.63,90.785,90.955,2498765,0.0,1.0
2025-11-04,86.46,89.7199,86.1394,87.74,2557836,86.46,89.7199,86.1394,87.74,2557836,0.0,1.0
2025-11-05,88.5,90.47,87.045,87.51,2291759,88.5,90.47,87.045,87.51,2291759,0.0,1.0
2025-11-06,85.7,89.735,85.03,88.41,2289713,85.7,89.735,85.03,88.41,2289713,0.0,1.0
2025-11-07,86.67,86.74,82.0841,83.67,2311342,86.67,86.74,82.0841,83.67,2311342,0.0,1.0
2025-11-10,85.96,89.0,85.42,89.0,2048065,85.96,89.0,85.42,89.0,2048065,0.0,1.0
2025-11-11,83.68,85.78,83.075,85.6,2057116,83.68,85.78,83.075,85.6,2057116,0.0,1.0
2025-11-12,84.04,85.4,82.93,84.92,2214111,84.04,85.4,82.93,84.92,2214111,0.0,1.0
2025-11-13,81.06,83.81,79.38,82.78,2648911,81.06,83.81,79.38,82.78,2648911,0.0,1.0
2025-11-14,78.28,80.95,76.52,77.82,2790745,78.28,80.95,76.52,77.82,2790745,0.0,1.0
2025-11-17,74.79,78.0,73.06,77.43,3824438,74.79,78.0,73.06,77.43,3824438,0.0,1.0
2025-11-18,72.76,74.15,71.51,73.85,3517931,72.76,74.15,71.51,73.85,3517931,0.0,1.0
2025-11-19,73.765,74.2,72.2,73.5,3371544,73.765,74.2,72.2,73.5,3371544,0.0,1.0
2025-11-20,68.8,75.81,67.97,75.55,3604763,68.8,75.81,67.97,75.55,3604763,0.0,1.0
2025-11-21,73.66,74.72,69.06,69.37,3420423,73.66,74.72,69.06,69.37,3420423,0.0,1.0
2025-11-24,73.99,75.13,72.66,73.66,3453517,73.99,75.13,72.66,73.66,3453517,0.0,1.0
2025-11-25,73.72,74.46,72.23,73.46,3170518,73.72,74.46,72.23,73.46,3170518,0.0,1.0
2025-11-26,75.08,76.61,74.385,74.79,1983068,75.08,76.61,74.385,74.79,1983068,0.0,1.0