date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-08-06,14.95,15.05,14.9,15.05,55100,7.61615196286904,7.66709612315579,7.59067988272567,7.66709612315579,108157.637087075,0.0,1.0
2001-08-07,14.6,14.68,14.46,14.68,15200,7.43784740186542,7.47860273009482,7.36652557746397,7.47860273009482,29836.5895412619,0.0,1.0
2001-08-08,14.25,14.5,14.16,14.5,35500,7.2595428408618,7.38690324157867,7.21369309660372,7.38690324157867,69684.1400470262,0.0,1.0
2001-08-09,14.05,14.29,14.0,14.21,30300,7.1576545202883,7.2799205049765,7.13218244014492,7.2391651767471,59476.8857302787,0.0,1.0
2001-08-10,14.24,14.48,14.22,14.25,33600,7.25444842483312,7.37671440952132,7.24425959277577,7.2595428408618,65954.5663543685,0.0,1.0
2001-08-13,15.25,15.35,14.65,14.8,44400,7.76898444372929,7.81992860401604,7.46331948200879,7.53973572243892,87154.2483968441,0.0,1.0
2001-08-14,15.32,15.45,15.08,15.1,1131800,7.80464535593002,7.87087276430279,7.68237937124182,7.69256820329917,2221648.16071054,0.0,1.0
2001-08-15,14.58,14.7,14.5,14.55,28100,7.42765856980807,7.48879156215217,7.38690324157867,7.41237532172205,55158.4319808855,0.0,1.0
2001-08-16,14.8,15.1,14.4,14.4,59300,7.53973572243892,7.69256820329917,7.33595908129192,7.33595908129192,116401.957881371,0.0,1.0
2001-08-17,14.35,14.5,14.35,14.4,15400,7.31048700114855,7.38690324157867,7.31048700114855,7.33595908129192,30229.1762457522,0.0,1.0
2001-08-20,13.54,13.74,13.4,13.55,42200,6.89783930282588,6.99972762339937,6.82651747842443,6.90293371885455,82835.7946474508,0.0,1.0
2001-08-21,14.0,14.25,13.6,13.65,69600,7.33595908129192,7.46695835060071,7.12636025039787,7.15256010425962,132825.168352548,0.4,1.0
2001-08-22,15.15,15.22,14.75,14.9,54700,7.93855572011233,7.97523551551879,7.72895688921828,7.80755645080355,104389.895242591,0.0,1.0
2001-08-23,14.95,15.15,14.66,15.1,22800,7.8337563046653,7.93855572011233,7.68179715226711,7.91235586625057,43511.693081007,0.0,1.0
2001-08-24,15.3,15.43,15.15,15.25,30000,8.0171552816976,8.08527490173817,7.93855572011233,7.99095542783584,57252.2277381671,0.0,1.0
2001-08-27,15.3,15.3,15.2,15.3,24800,8.0171552816976,8.0171552816976,7.96475557397409,8.0171552816976,47328.5082635515,0.0,1.0
2001-08-28,14.8,15.1,14.7,15.1,36800,7.75515674308003,7.91235586625057,7.70275703535652,7.91235586625057,70229.3993588183,0.0,1.0
2001-08-29,14.69,14.77,14.69,14.7,8700,7.69751706458417,7.73943683076298,7.69751706458417,7.70275703535652,16603.1460440684,0.0,1.0
2001-08-30,14.1,14.6,14.01,14.6,37500,7.38835878901544,7.650357327633,7.34119905206427,7.650357327633,71565.2846727088,0.0,1.0
2001-08-31,13.9,14.03,13.75,14.03,20200,7.28355937356841,7.35167899360898,7.20495981198314,7.35167899360898,38549.8333436992,0.0,1.0
2001-09-04,13.8,13.95,13.7,13.77,28100,7.2311596658449,7.30975922743017,7.17875995812138,7.21543975352784,53626.2533147498,0.0,1.0
2001-09-05,14.06,14.35,14.0,14.0,20600,7.36739890592603,7.51935805832422,7.33595908129192,7.33595908129192,39313.1963802081,0.0,1.0
2001-09-06,14.16,14.3,14.1,14.1,68000,7.41979861364954,7.49315820446246,7.38835878901544,7.38835878901544,129771.716206512,0.0,1.0
2001-09-07,14.1,14.18,14.0,14.1,21800,7.38835878901544,7.43027855519425,7.33595908129192,7.38835878901544,41603.2854897347,0.0,1.0
2001-09-10,13.7,13.7,13.5,13.7,55800,7.17875995812138,7.17875995812138,7.07396054267435,7.17875995812138,106489.143592991,0.0,1.0
2001-09-17,12.7,13.3,12.5,13.0,74400,6.65476288088624,6.96916112722733,6.54996346543922,6.81196200405679,141985.524790654,0.0,1.0
2001-09-18,12.25,12.65,12.25,12.65,50800,6.41896419613043,6.62856302702449,6.41896419613043,6.62856302702449,96947.1056366296,0.0,1.0
2001-09-19,11.35,12.1,10.95,12.1,109700,5.94736682661881,6.34036463454516,5.73776799572475,6.34036463454516,209352.312762564,0.0,1.0
2001-09-20,10.35,10.9,9.9,10.9,76400,5.42336974938367,5.711568141863,5.18757106462786,5.711568141863,145802.339973199,0.0,1.0
2001-09-21,8.95,9.5,8.86,9.5,379100,4.68977384125448,4.9779722337338,4.64261410430332,4.9779722337338,723477.317851304,0.0,1.0
2001-09-24,9.6,9.95,9.51,9.95,308400,5.03037194145732,5.21377091848962,4.98321220450616,5.21377091848962,588552.901148357,0.0,1.0
2001-09-25,9.55,10.0,9.3,9.8,213900,5.00417208759556,5.23997077235137,4.87317281828678,5.13517135690435,408208.383773131,0.0,1.0
2001-09-26,9.12,9.7,9.0,9.7,144600,4.77885334438445,5.08277164918083,4.71597369511624,5.08277164918083,275955.737697965,0.0,1.0
2001-09-27,8.99,9.08,8.9,9.08,80100,4.71073372434388,4.75789346129505,4.66357398739272,4.75789346129505,152863.448060906,0.0,1.0
2001-09-28,9.1,9.1,8.85,9.0,109900,4.76837340283975,4.76837340283975,4.63737413353097,4.71597369511624,209733.994280819,0.0,1.0
2001-10-01,9.25,9.32,9.15,9.32,160800,4.84697296442502,4.88365275983148,4.79457325670151,4.88365275983148,306871.940676576,0.0,1.0
2001-10-02,9.23,9.35,9.2,9.35,71200,4.83649302288032,4.89937267214853,4.82077311056326,4.89937267214853,135878.620498583,0.0,1.0
2001-10-03,8.85,8.9,8.5,8.9,147200,4.63737413353097,4.66357398739272,4.45397515649867,4.66357398739272,280917.597435273,0.0,1.0
2001-10-04,8.72,8.8,8.6,8.8,150200,4.5692545134904,4.61117427966921,4.50637486422218,4.61117427966921,286642.82020909,0.0,1.0
2001-10-05,8.65,8.75,8.4,8.75,69600,4.53257471808394,4.58497442580745,4.40157544877515,4.58497442580745,132825.168352548,0.0,1.0
2001-10-08,8.9,8.9,8.65,8.9,21600,4.66357398739272,4.66357398739272,4.53257471808394,4.66357398739272,41221.6039714803,0.0,1.0
2001-10-09,8.45,8.65,8.4,8.65,48400,4.42777530263691,4.53257471808394,4.40157544877515,4.53257471808394,92366.9274175762,0.0,1.0
2001-10-10,9.01,9.2,8.45,8.45,251500,4.72121366588859,4.82077311056326,4.42777530263691,4.42777530263691,479964.509204967,0.0,1.0
2001-10-11,9.11,9.15,9.02,9.02,141200,4.7736133736121,4.79457325670151,4.72645363666094,4.72645363666094,269467.15188764,0.0,1.0
2001-10-12,8.87,8.98,8.8,8.98,93800,4.64785407507567,4.70549375357153,4.61117427966921,4.70549375357153,179008.632061336,0.0,1.0
2001-10-15,8.65,8.69,8.37,8.4,116100,4.53257471808394,4.55353460117334,4.3858555364581,4.40157544877515,221566.121346706,0.0,1.0
2001-10-16,7.92,8.57,7.9,8.57,342700,4.15005685170229,4.49065495190513,4.13957691015758,4.49065495190513,654011.281528995,0.0,1.0
2001-10-17,8.1,8.29,8.0,8.0,58600,4.24437632560461,4.34393577027929,4.1919766178811,4.1919766178811,111832.684848553,0.0,1.0
2001-10-18,7.57,7.87,7.53,7.87,145600,3.96665787466999,4.12385699784053,3.94569799158058,4.12385699784053,277864.145289237,0.0,1.0
2001-10-19,7.55,7.65,7.25,7.4,153000,3.95617793312529,4.0085776408488,3.79897880995475,3.87757837154002,291986.361464652,0.0,1.0
2001-10-22,7.6,7.8,7.51,7.55,140000,3.98237778698704,4.08717720243407,3.93521805003588,3.95617793312529,267177.062778113,0.0,1.0
2001-10-23,8.01,8.35,7.95,8.0,158900,4.19721658865345,4.3753755949134,4.16577676401934,4.1919766178811,303245.966253158,0.0,1.0
2001-10-24,8.15,8.3,8.1,8.3,62500,4.27057617946637,4.34917574105164,4.24437632560461,4.34917574105164,119275.474454515,0.0,1.0
2001-10-25,7.6,7.78,7.55,7.78,63200,3.98237778698704,4.07669726088937,3.95617793312529,4.07669726088937,120611.359768405,0.0,1.0
2001-10-26,7.9,7.99,7.62,7.65,382500,4.13957691015758,4.18673664710875,3.99285772853175,4.0085776408488,729965.903661631,0.0,1.0
2001-10-29,7.8,8.05,7.8,8.05,62400,4.08717720243407,4.21817647174286,4.08717720243407,4.21817647174286,119084.633695388,0.0,1.0
2001-10-30,7.69,7.85,7.65,7.85,100400,4.02953752393821,4.11337705629583,4.0085776408488,4.11337705629583,191604.122163732,0.0,1.0
2001-10-31,7.58,7.7,7.44,7.65,30100,3.97189784544234,4.03477749471056,3.89853825462942,4.0085776408488,57443.0684972943,0.0,1.0
2001-11-01,7.74,7.79,7.55,7.65,47500,4.05573737779996,4.08193723166172,3.95617793312529,4.0085776408488,90649.3605854312,0.0,1.0
2001-11-02,7.5,7.64,7.5,7.64,92700,3.92997807926353,4.00333767007645,3.92997807926353,4.00333767007645,176909.383710936,0.0,1.0
2001-11-05,7.25,7.48,7.25,7.41,38700,3.79897880995475,3.91949813771883,3.79897880995475,3.88281834231237,73855.3737822354,0.0,1.0
2001-11-06,6.9,7.19,6.82,7.19,224000,3.61557983292245,3.76753898532064,3.57366006674364,3.76753898532064,427483.30044498,0.0,1.0
2001-11-07,6.74,6.8,6.55,6.8,35300,3.53174030056483,3.56318012519893,3.43218085589015,3.56318012519893,67366.7879719098,0.0,1.0
2001-11-08,6.95,7.14,6.8,6.8,46800,3.6417796867842,3.74133913145888,3.56318012519893,3.56318012519893,89313.4752715407,0.0,1.0
2001-11-09,6.99,7.09,6.93,7.05,36400,3.66273956987361,3.71513927759712,3.6312997452395,3.69417939450772,69466.0363223094,0.0,1.0
2001-11-12,6.85,7.05,6.7,7.05,64300,3.58937997906069,3.69417939450772,3.51078041747542,3.69417939450772,122710.608118805,0.0,1.0
2001-11-13,7.6,7.6,7.05,7.05,141300,3.98237778698704,3.98237778698704,3.69417939450772,3.69417939450772,269657.992646767,0.0,1.0
2001-11-14,7.35,7.49,7.25,7.3,81600,3.85137851767826,3.92473810849118,3.79897880995475,3.8251786638165,155726.059447814,0.0,1.0
2001-11-15,7.14,7.2,7.0,7.1,51800,3.74133913145888,3.77277895609299,3.66797954064596,3.72037924836947,98855.5132279018,0.0,1.0
2001-11-16,8.22,8.35,7.7,7.7,148400,4.30725597487283,4.3753755949134,4.03477749471056,4.03477749471056,283207.6865448,0.0,1.0
2001-11-19,7.8,8.0,7.75,8.0,66700,4.13957691015758,4.24571990785393,4.1130411607335,4.24571990785393,125679.51056143,0.1,1.0
2001-11-20,7.68,7.74,7.52,7.7,27700,4.07589111153978,4.10773401084868,3.9909767133827,4.08650541130941,52193.7397683897,0.0,1.0
2001-11-21,7.5,7.6,7.45,7.6,59500,3.98036241361306,4.03343391246124,3.95382666418898,4.03343391246124,112112.906722715,0.0,1.0
2001-11-23,7.44,7.49,7.33,7.49,45500,3.94851951430416,3.97505526372824,3.89014086557117,3.97505526372824,85733.3992585463,0.0,1.0
2001-11-26,8.62,8.65,8.45,8.65,172400,4.57476320071261,4.59068465036707,4.48454165267072,4.59068465036707,324844.791915899,0.0,1.0
2001-11-27,8.32,8.56,8.2,8.56,394400,4.41554870416809,4.54292030140371,4.35186290555028,4.54292030140371,743148.410276279,0.0,1.0
2001-11-28,7.96,8.4,7.96,8.4,99200,4.22449130831466,4.45800590324663,4.22449130831466,4.45800590324663,186917.652888963,0.0,1.0
2001-11-29,8.11,8.18,8.0,8.06,62800,4.30409855658692,4.34124860578065,4.24571990785393,4.27756280716284,118330.933482126,0.0,1.0
2001-11-30,8.9,8.95,8.37,8.37,225100,4.7233633974875,4.74989914691159,4.44208445359218,4.44208445359218,424144.79501316,0.0,1.0
2001-12-03,8.75,8.9,8.75,8.9,50000,4.64375614921524,4.7233633974875,4.64375614921524,4.7233633974875,94212.5266577433,0.0,1.0
2001-12-04,8.6,8.65,8.45,8.45,91500,4.56414890094298,4.59068465036707,4.48454165267072,4.48454165267072,172408.92378367,0.0,1.0
2001-12-05,8.57,8.73,8.55,8.59,78200,4.54822745128853,4.6331418494456,4.53761315151889,4.55884175105816,147348.39169271,0.0,1.0
2001-12-06,9.0,9.1,8.93,9.1,81300,4.77643489633567,4.82950639518385,4.73928484714195,4.82950639518385,153189.568345491,0.0,1.0
2001-12-07,8.85,9.12,8.81,9.12,65900,4.69682764806341,4.84012069495348,4.67559904852414,4.84012069495348,124172.110134906,0.0,1.0
2001-12-10,8.79,8.9,8.75,8.77,40600,4.66498474875451,4.7233633974875,4.64375614921524,4.65437044898487,76500.5716460875,0.0,1.0
2001-12-11,9.42,9.5,9.25,9.25,117700,4.99933519149801,5.04179239057655,4.90911364345611,4.90911364345611,221776.287752328,0.0,1.0
2001-12-12,9.32,9.5,9.31,9.5,78800,4.94626369264983,5.04179239057655,4.94095654276502,5.04179239057655,148478.942012603,0.0,1.0
2001-12-13,9.1,9.2,9.05,9.05,25300,4.82950639518385,4.88257789403202,4.80297064575976,4.80297064575976,47671.5384888181,0.0,1.0
2001-12-14,9.34,9.5,9.34,9.5,51100,4.95687799241947,5.04179239057655,4.95687799241947,5.04179239057655,96285.2022442136,0.0,1.0
2001-12-17,9.06,9.15,9.0,9.15,45300,4.80827779564458,4.85604214460794,4.77643489633567,4.85604214460794,85356.5491519154,0.0,1.0
2001-12-18,8.9,8.99,8.8,8.9,28500,4.7233633974875,4.77112774645086,4.67029189863933,4.7233633974875,53701.1401949137,0.0,1.0
2001-12-19,9.05,9.1,9.0,9.05,11300,4.80297064575976,4.82950639518385,4.77643489633567,4.80297064575976,21292.03102465,0.0,1.0
2001-12-20,9.9,9.93,9.57,9.75,170100,5.25407838596924,5.26999983562369,5.07894243977027,5.17447113769698,320511.015689643,0.0,1.0
2001-12-21,10.1,10.17,9.97,9.97,96100,5.36022138366559,5.39737143285931,5.29122843516296,5.29122843516296,181076.476236183,0.0,1.0
2001-12-24,9.9,10.15,9.85,10.11,23200,5.25407838596924,5.38675713308968,5.22754263654515,5.36552853355041,43714.6123691929,0.0,1.0
2001-12-26,9.9,10.0,9.75,9.98,81300,5.25407838596924,5.30714988481742,5.17447113769698,5.29653558504778,153189.568345491,0.0,1.0
2001-12-27,10.3,10.4,10.0,10.0,99500,5.46636438136194,5.51943588021011,5.30714988481742,5.30714988481742,187482.928048909,0.0,1.0
2001-12-28,10.4,10.49,10.24,10.4,172200,5.51943588021011,5.56720022917347,5.43452148205303,5.51943588021011,324467.941809268,0.0,1.0
2001-12-31,10.25,10.5,10.2,10.5,41600,5.43982863193785,5.57250737905829,5.41329288251376,5.57250737905829,78384.8221792424,0.0,1.0
2002-01-02,10.15,10.25,10.05,10.05,15700,5.38675713308968,5.43982863193785,5.3336856342415,5.3336856342415,29582.7333705314,0.0,1.0
2002-01-03,9.75,9.75,9.6,9.75,35900,5.17447113769698,5.17447113769698,5.09486388942472,5.17447113769698,67644.5941402597,0.0,1.0
2002-01-04,9.7,9.8,9.65,9.8,28600,5.14793538827289,5.20100688712107,5.12139963884881,5.20100688712107,53889.5652482292,0.0,1.0
2002-01-07,9.87,9.95,9.66,9.66,34900,5.23815693631479,5.28061413539333,5.12670678873362,5.12670678873362,65760.3436071048,0.0,1.0
2002-01-08,9.4,9.45,9.35,9.45,58400,4.98872089172837,5.01525664115246,4.96218514230428,5.01525664115246,110040.231136244,0.0,1.0
2002-01-09,9.65,9.7,9.55,9.55,34400,5.12139963884881,5.14793538827289,5.06832814000063,5.06832814000063,64818.2183405273,0.0,1.0
2002-01-10,9.65,9.65,9.5,9.6,27300,5.12139963884881,5.12139963884881,5.04179239057655,5.09486388942472,51440.0395551278,0.0,1.0
2002-01-11,10.05,10.15,9.95,10.1,21800,5.3336856342415,5.38675713308968,5.28061413539333,5.36022138366559,41076.6616227761,0.0,1.0
2002-01-14,9.8,10.0,9.8,10.0,10800,5.20100688712107,5.30714988481742,5.20100688712107,5.30714988481742,20349.9057580725,0.0,1.0
2002-01-15,9.56,9.7,9.55,9.7,12300,5.07363528988545,5.14793538827289,5.06832814000063,5.14793538827289,23176.2815578048,0.0,1.0
2002-01-16,9.3,9.4,9.3,9.4,21200,4.9356493928802,4.98872089172837,4.9356493928802,4.98872089172837,39946.1113028831,0.0,1.0
2002-01-17,9.5,9.59,9.48,9.49,12800,5.04179239057655,5.0895567395399,5.03117809080691,5.03648524069173,24118.4068243823,0.0,1.0
2002-01-18,9.26,9.33,9.05,9.15,32400,4.91442079334093,4.95157084253465,4.80297064575976,4.85604214460794,61049.7172742176,0.0,1.0
2002-01-22,9.25,9.54,9.2,9.2,22200,4.90911364345611,5.06302099011581,4.88257789403202,4.88257789403202,41830.361836038,0.0,1.0
2002-01-23,9.25,9.35,9.25,9.35,16400,4.90911364345611,4.96218514230428,4.90911364345611,4.96218514230428,30901.7087437398,0.0,1.0
2002-01-24,9.48,9.48,9.35,9.4,13500,5.03117809080691,5.03117809080691,4.96218514230428,4.98872089172837,25437.3821975907,0.0,1.0
2002-01-25,9.3,9.48,9.25,9.48,17200,4.9356493928802,5.03117809080691,4.90911364345611,5.03117809080691,32409.1091702637,0.0,1.0
2002-01-28,9.7,9.75,9.41,9.75,79800,5.14793538827289,5.17447113769698,4.99402804161319,5.17447113769698,150363.192545758,0.0,1.0
2002-01-29,9.45,9.7,9.45,9.68,42800,5.01525664115246,5.14793538827289,5.01525664115246,5.13732108850326,80645.9228190282,0.0,1.0
2002-01-30,9.56,9.7,9.5,9.54,32800,5.07363528988545,5.14793538827289,5.04179239057655,5.06302099011581,61803.4174874796,0.0,1.0
2002-01-31,9.71,9.75,9.56,9.56,21800,5.15324253815771,5.17447113769698,5.07363528988545,5.07363528988545,41076.6616227761,0.0,1.0
2002-02-01,9.52,9.61,9.45,9.61,22500,5.05240669034618,5.10017103930954,5.01525664115246,5.10017103930954,42395.6369959845,0.0,1.0
2002-02-04,9.7,9.93,9.66,9.67,26100,5.14793538827289,5.26999983562369,5.12670678873362,5.13201393861844,49178.938915342,0.0,1.0
2002-02-05,9.5,9.59,9.41,9.48,51900,5.04179239057655,5.0895567395399,4.99402804161319,5.03117809080691,97792.6026707374,0.0,1.0
2002-02-06,9.5,9.64,9.46,9.5,25600,5.04179239057655,5.11609248896399,5.02056379103728,5.04179239057655,48236.8136487645,0.0,1.0
2002-02-07,9.82,9.88,9.67,9.67,55300,5.2116211868907,5.24346408619961,5.13201393861844,5.13201393861844,104199.054483464,0.0,1.0
2002-02-08,10.05,10.05,9.89,9.95,25900,5.3336856342415,5.3336856342415,5.24877123608443,5.28061413539333,48802.0888087111,0.0,1.0
2002-02-11,10.06,10.09,9.9,9.98,32400,5.33899278412632,5.35491423378077,5.25407838596924,5.29653558504778,61049.7172742177,0.0,1.0
2002-02-12,10.25,10.3,10.0,10.05,62300,5.43982863193785,5.46636438136194,5.30714988481742,5.3336856342415,117388.808215548,0.0,1.0
2002-02-13,10.2,10.3,10.18,10.3,50500,5.41329288251376,5.46636438136194,5.40267858274413,5.46636438136194,95154.6519243208,0.0,1.0
2002-02-14,10.3,10.33,10.16,10.29,20300,5.46636438136194,5.48228583101639,5.39206428297449,5.46105723147712,38250.2858230438,0.0,1.0
2002-02-15,10.21,10.34,10.2,10.34,8800,5.41860003239858,5.48759298090121,5.41329288251376,5.48759298090121,16581.4046917628,0.0,1.0
2002-02-19,9.6,9.91,9.6,9.91,69700,5.09486388942472,5.25938553585406,5.09486388942472,5.25938553585406,131332.262160894,0.0,1.0
2002-02-20,9.6,9.66,9.41,9.66,95300,5.09486388942472,5.12670678873362,4.99402804161319,5.12670678873362,179569.075809659,0.0,1.0
2002-02-21,9.45,9.6,9.45,9.6,85600,5.01525664115246,5.09486388942472,5.01525664115246,5.09486388942472,161291.845638056,0.0,1.0
2002-02-22,9.55,9.55,9.45,9.48,15500,5.06832814000063,5.06832814000063,5.01525664115246,5.03117809080691,29205.8832639004,0.0,1.0
2002-02-25,9.93,9.99,9.75,9.85,30700,5.26999983562369,5.3018427349326,5.17447113769698,5.22754263654515,57846.4913678544,0.0,1.0
2002-02-26,10.01,10.01,9.85,9.9,44600,5.31245703470223,5.31245703470223,5.22754263654515,5.25407838596924,84037.5737787071,0.0,1.0
2002-02-27,10.25,10.39,10.06,10.06,69600,5.43982863193785,5.5141287303253,5.33899278412632,5.33899278412632,131143.837107579,0.0,1.0
2002-02-28,11.2,11.25,10.8,10.8,153700,5.94400787099551,5.97054362041959,5.73172187560281,5.73172187560281,289609.306945903,0.0,1.0
2002-03-01,12.0,12.2,11.75,11.77,291300,6.3685798617809,6.47472285947725,6.23590111466046,6.2465154144301,548882.180308012,0.0,1.0
2002-03-04,12.3,12.36,12.15,12.2,122200,6.52779435832542,6.55963725763433,6.44818711005316,6.47472285947725,230255.415151525,0.0,1.0
2002-03-05,11.66,11.7,11.3,11.6,79900,6.18813676569711,6.20936536523638,5.99707936984368,6.1562938663882,150551.617599074,0.0,1.0
2002-03-06,11.32,11.34,10.9,11.15,84700,6.00769366961332,6.01830796938295,5.78479337445098,5.91747212157142,159596.020158217,0.0,1.0
2002-03-07,11.98,11.99,11.75,11.85,202600,6.35796556201127,6.36327271189608,6.23590111466046,6.28897261350864,381749.158017176,0.0,1.0
2002-03-08,12.12,12.27,12.02,12.02,56100,6.43226566039871,6.51187290867097,6.37919416155053,6.37919416155053,105706.454909988,0.0,1.0
2002-03-11,11.65,12.0,11.3,11.42,101100,6.28897261350864,6.4779117049016,6.10003352211567,6.16481263916469,187282.577359308,0.2,1.0
2002-03-12,11.53,11.75,11.38,11.75,20700,6.22419349645962,6.34295521104948,6.14321960014835,6.34295521104948,38345.6909133301,0.0,1.0
2002-03-13,11.28,11.47,11.25,11.47,72000,6.08923700260751,6.19180393793511,6.07304222334525,6.19180393793511,133376.316220278,0.0,1.0
2002-03-14,11.5,11.68,11.25,11.68,30400,6.20799871719737,6.30516739277089,6.07304222334525,6.30516739277089,56314.4446263398,0.0,1.0
2002-03-15,11.66,11.85,11.39,11.43,14800,6.29437087326272,6.39693780859033,6.14861785990244,6.17021089891877,27416.2427786128,0.0,1.0
2002-03-18,11.78,11.85,11.58,11.6,42800,6.35914999031174,6.39693780859033,6.25118479523004,6.26198131473821,79284.81019761,0.0,1.0
2002-03-19,11.97,12.5,11.97,12.02,91200,6.46171692563935,6.74782469260583,6.46171692563935,6.48870822440977,168943.333879019,0.0,1.0
2002-03-20,11.71,11.96,11.68,11.96,23700,6.32136217203315,6.45631866588526,6.30516739277089,6.45631866588526,43903.0374225083,0.0,1.0
2002-03-21,11.78,11.78,11.65,11.78,18800,6.35914999031174,6.35914999031174,6.28897261350864,6.35914999031174,34826.0381241838,0.0,1.0
2002-03-22,11.74,11.77,11.62,11.77,13000,6.3375569512954,6.35375173055765,6.27277783424638,6.35375173055765,24081.8348731059,0.0,1.0
2002-03-25,11.42,11.65,11.32,11.65,31300,6.16481263916469,6.28897261350864,6.11083004162384,6.28897261350864,57981.6485790933,0.0,1.0
2002-03-26,11.05,11.08,10.75,11.06,55000,5.96507702826356,5.98127180752581,5.80312923564102,5.97047528801764,101884.686001602,0.0,1.0
2002-03-27,11.07,11.4,11.0,11.4,40700,5.97587354777173,6.15401611965652,5.93808572949313,6.15401611965652,75394.6676411852,0.0,1.0
2002-03-28,11.2,11.25,11.2,11.2,25000,6.04605092457483,6.07304222334525,6.04605092457483,6.04605092457483,46311.2209098189,0.0,1.0
2002-04-01,11.75,11.75,11.2,11.75,81000,6.34295521104948,6.34295521104948,6.04605092457483,6.34295521104948,150048.355747814,0.0,1.0
2002-04-02,11.73,11.75,11.5,11.75,153400,6.33215869154132,6.34295521104948,6.20799871719737,6.34295521104948,284165.651502649,0.0,1.0
2002-04-03,11.6,11.73,11.4,11.65,76500,6.26198131473821,6.33215869154132,6.15401611965652,6.28897261350864,141712.335984046,0.0,1.0
2002-04-04,11.0,11.29,10.87,11.2,208800,5.93808572949313,6.09463526236159,5.86790835269003,6.04605092457483,386791.317038808,0.0,1.0
2002-04-05,11.2,11.3,11.1,11.1,49400,6.04605092457483,6.10003352211567,5.99206832703398,5.99206832703398,91510.9725178022,0.0,1.0
2002-04-08,10.95,11.15,10.76,10.9,44000,5.91109443072271,6.0190596258044,5.8085274953951,5.88410313195229,81507.7488012814,0.0,1.0
2002-04-09,11.04,11.1,10.96,10.96,35400,5.95967876850947,5.99206832703398,5.9164926904768,5.9164926904768,65576.6888083037,0.0,1.0
2002-04-10,11.0,11.14,10.97,11.1,34500,5.93808572949313,6.01366136605032,5.92189095023088,5.99206832703398,63909.4848555502,0.0,1.0
2002-04-11,10.79,10.93,10.73,10.93,20900,5.82472227465736,5.90029791121454,5.79233271613285,5.90029791121454,38716.1806806086,0.0,1.0
2002-04-12,10.44,10.65,10.19,10.63,116900,5.63578318326439,5.74914663810017,5.50082668941228,5.738350118592,216551.268974314,0.0,1.0
2002-04-15,10.63,10.84,10.52,10.76,76800,5.738350118592,5.85171357342778,5.67896926129707,5.8085274953951,142268.070634964,0.0,1.0
2002-04-16,10.72,10.78,10.56,10.64,45100,5.78693445637876,5.81932401490327,5.70056230031341,5.74374837834609,83545.4425213135,0.0,1.0
2002-04-17,11.12,11.2,10.75,10.85,42500,6.00286484654215,6.04605092457483,5.80312923564102,5.85711183318186,78729.0755466922,0.0,1.0
2002-04-18,10.95,11.06,10.87,11.05,17300,5.91109443072271,5.97047528801764,5.86790835269003,5.96507702826356,32047.3648695947,0.0,1.0
2002-04-19,10.91,11.05,10.8,11.03,37200,5.88950139170637,5.96507702826356,5.83012053441144,5.95428050875539,68911.0967138106,0.0,1.0
2002-04-22,10.65,10.85,10.44,10.85,113400,5.74914663810017,5.85711183318186,5.63578318326439,5.85711183318186,210067.698046939,0.0,1.0
2002-04-23,10.43,10.51,10.4,10.49,21100,5.63038492351031,5.67357100154299,5.61419014424805,5.66277448203482,39086.6704478872,0.0,1.0
2002-04-24,10.75,11.05,10.5,10.54,31600,5.80312923564102,5.96507702826356,5.6681727417889,5.68976578080524,58537.3832300111,0.0,1.0
2002-04-25,10.55,10.75,10.5,10.75,61300,5.69516404055932,5.80312923564102,5.6681727417889,5.80312923564102,113555.113670876,0.0,1.0
2002-04-26,10.45,10.68,10.4,10.6,96600,5.64118144301848,5.76534141736242,5.61419014424805,5.72215533932975,178946.55759554,0.0,1.0
2002-04-29,10.38,10.55,10.37,10.55,39100,5.60339362473989,5.69516404055932,5.5979953649858,5.69516404055932,72430.7495029568,0.0,1.0
2002-04-30,10.93,10.94,10.51,10.51,87000,5.90029791121454,5.90569617096863,5.67357100154299,5.67357100154299,161163.04876617,0.0,1.0
2002-05-01,11.14,11.15,10.9,10.95,105100,6.01366136605032,6.0190596258044,5.88410313195229,5.91109443072271,194692.372704879,0.0,1.0
2002-05-02,11.75,11.88,11.47,11.5,234700,6.34295521104948,6.41313258785259,6.19180393793511,6.20799871719737,434769.741901381,0.0,1.0
2002-05-03,11.61,11.67,11.3,11.55,72400,6.2673795744923,6.29976913301681,6.10003352211567,6.23499001596779,134117.295754836,0.0,1.0
2002-05-06,11.4,11.58,11.22,11.35,48600,6.15401611965652,6.25118479523004,6.056847444083,6.1270248208861,90029.0134486881,0.0,1.0
2002-05-07,11.0,11.38,10.99,11.38,77200,5.93808572949313,6.14321960014835,5.93268746973905,6.14321960014835,143009.050169521,0.0,1.0
2002-05-08,11.05,11.09,10.9,11.0,120200,5.96507702826356,5.9866700672799,5.88410313195229,5.93808572949313,222664.350134409,0.0,1.0
2002-05-09,11.0,11.05,10.94,11.05,22800,5.93808572949313,5.96507702826356,5.90569617096863,5.96507702826356,42235.8334697549,0.0,1.0
2002-05-10,10.85,11.0,10.81,10.98,59400,5.85711183318186,5.93808572949313,5.83551879416553,5.92728920998497,110035.46088173,0.0,1.0
2002-05-13,11.0,11.11,10.92,11.1,64400,5.93808572949313,5.99746658678807,5.89489965146046,5.99206832703398,119297.705063694,0.0,1.0
2002-05-14,11.4,11.45,11.23,11.23,81300,6.15401611965652,6.18100741842694,6.06224570383708,6.06224570383708,150604.090398731,0.0,1.0
2002-05-15,12.03,12.08,11.76,11.9,90300,6.49410648416386,6.52109778293428,6.34835347080357,6.42392910736076,167276.129926266,0.0,1.0
2002-05-16,12.73,12.8,12.57,12.57,96900,6.87198466694978,6.90977248522838,6.78561251088443,6.78561251088443,179502.292246458,0.0,1.0
2002-05-17,12.75,12.82,12.61,12.73,55800,6.88278118645795,6.92056900473654,6.80720554990077,6.87198466694978,103366.645070716,0.0,1.0
2002-05-20,12.94,12.94,12.72,12.77,38300,6.98534812178556,6.98534812178556,6.8665864071957,6.89357770596612,70948.7904338426,0.0,1.0
2002-05-21,12.63,13.05,12.55,13.05,88500,6.81800206940894,7.04472897908049,6.77481599137626,7.04472897908049,163941.722020759,0.0,1.0
2002-05-22,12.61,12.85,12.45,12.63,68900,6.80720554990077,6.9367637839988,6.72083339383541,6.81800206940894,127633.724827461,0.0,1.0
2002-05-23,12.74,12.74,12.4,12.4,21400,6.87738292670387,6.87738292670387,6.69384209506499,6.69384209506499,39642.405098805,0.0,1.0
2002-05-24,12.5,12.6,12.5,12.55,12500,6.74782469260583,6.80180729014668,6.74782469260583,6.77481599137626,23155.6104549095,0.0,1.0
2002-05-28,12.2,12.42,12.0,12.4,30200,6.58587689998329,6.70463861457316,6.4779117049016,6.69384209506499,55943.9548590613,0.0,1.0
2002-05-29,11.96,12.04,11.66,11.86,33200,6.48330996465569,6.52667658649285,6.32068513276633,6.42910168735923,61245.2593142502,0.05,1.0
2002-05-30,11.5,11.6,11.4,11.6,25500,6.23395188909201,6.28816016638846,6.17974361179555,6.28816016638846,47040.7865214873,0.0,1.0
2002-05-31,11.79,11.8,11.53,11.8,16900,6.39115589325172,6.39657672098136,6.25021437228094,6.39657672098136,31176.050675025,0.0,1.0
2002-06-03,11.7,11.86,11.62,11.8,47000,6.34236844368491,6.42910168735923,6.29900182184775,6.39657672098136,86702.6261376434,0.0,1.0
2002-06-04,11.65,11.71,11.51,11.7,17900,6.31526430503668,6.34778927141456,6.23937271682165,6.34236844368491,33020.7874013578,0.0,1.0
2002-06-05,11.25,11.55,11.2,11.35,24500,6.09843119585088,6.26105602774023,6.07132705720265,6.15263947314733,45196.0497951545,0.0,1.0
2002-06-06,11.01,11.65,11.0,11.45,87900,5.96833133033939,6.31526430503668,5.96291050260974,6.20684775044378,162152.358244656,0.0,1.0
2002-06-07,10.91,11.0,10.77,11.0,26100,5.91412305304294,5.96291050260974,5.8382314648279,5.96291050260974,48147.6285572871,0.0,1.0
2002-06-10,11.0,11.1,10.93,10.94,25400,5.96291050260974,6.0171187799062,5.92496470850223,5.93038553623187,46856.3128488541,0.0,1.0
2002-06-11,11.11,11.34,11.05,11.16,48700,6.02253960763584,6.14721864541768,5.99001464125797,6.04964374628407,89838.6785724092,0.0,1.0
2002-06-12,10.93,11.15,10.78,11.06,60400,5.92496470850223,6.04422291855442,5.84365229255755,5.99543546898762,111422.098270503,0.0,1.0
2002-06-13,10.5,10.93,10.5,10.93,49100,5.69186911612748,5.92496470850223,5.69186911612748,5.92496470850223,90576.5732629424,0.0,1.0
2002-06-14,10.58,10.7,10.5,10.5,70200,5.73523573796465,5.80028567072039,5.69186911612748,5.69186911612748,129500.518188565,0.0,1.0
2002-06-17,11.0,11.0,10.75,10.75,47600,5.96291050260974,5.96291050260974,5.82738980936861,5.82738980936861,87809.4681734432,0.0,1.0
2002-06-18,11.25,11.38,11.0,11.0,20000,6.09843119585088,6.16890195633626,5.96291050260974,5.96291050260974,36894.7345266567,0.0,1.0
2002-06-19,11.2,11.42,11.15,11.2,51200,6.07132705720265,6.19058526725484,6.04422291855442,6.07132705720265,94450.5203882413,0.0,1.0
2002-06-20,10.85,10.99,10.8,10.8,12800,5.88159808666507,5.9574896748801,5.85449394801684,5.85449394801684,23612.6300970603,0.0,1.0
2002-06-21,10.66,10.9,10.65,10.9,22000,5.77860235980181,5.90870222531329,5.77318153207216,5.90870222531329,40584.2079793224,0.0,1.0
2002-06-24,10.4,10.57,10.3,10.5,15600,5.63766083883103,5.729814910235,5.58345256153458,5.69186911612748,28777.8929307923,0.0,1.0
2002-06-25,9.6,9.87,9.45,9.87,73200,5.20399462045941,5.35035696915983,5.12268220451474,5.35035696915983,135034.728367564,0.0,1.0
2002-06-26,9.03,9.18,8.9,9.18,115400,4.89500743986964,4.97631985581431,4.82453667938425,4.97631985581431,212882.618218809,0.0,1.0
2002-06-27,9.05,9.11,8.79,9.05,42400,4.90584909532893,4.9383740617068,4.76490757435815,4.90584909532893,78216.8371965123,0.0,1.0
2002-06-28,9.54,9.59,9.2,9.29,12700,5.17146965408154,5.19857379272977,4.9871615112736,5.03594896084041,23428.1564244271,0.0,1.0
2002-07-01,9.55,9.76,9.55,9.6,24700,5.17689048181119,5.29072786413374,5.17689048181119,5.20399462045941,45564.9971404211,0.0,1.0
2002-07-02,9.33,9.5,9.27,9.5,11100,5.05763227175899,5.14978634316296,5.02510730538112,5.14978634316296,20476.5776622945,0.0,1.0
2002-07-03,8.5,8.83,8.4,8.8,245800,4.60770357019844,4.78659088527673,4.55349529290199,4.7703284020878,453436.287332612,0.0,1.0
2002-07-05,8.85,8.85,8.55,8.55,18700,4.79743254073602,4.79743254073602,4.63480770884667,4.63480770884667,34496.5767824241,0.0,1.0
2002-07-08,9.11,9.19,9.07,9.09,39500,4.9383740617068,4.98174068354396,4.91669075078822,4.92753240624751,72867.1006901471,0.0,1.0
2002-07-09,9.41,9.76,9.35,9.35,17600,5.10099889359615,5.29072786413374,5.06847392721828,5.06847392721828,32467.366383458,0.0,1.0
2002-07-10,9.4,9.75,9.31,9.43,20500,5.09557806586651,5.28530703640409,5.0467906162997,5.11184054905544,37817.1028898232,0.0,1.0
2002-07-11,9.11,9.2,8.92,9.1,19400,4.9383740617068,4.9871615112736,4.83537833484354,4.93295323397715,35787.892490857,0.0,1.0
2002-07-12,8.85,9.01,8.7,8.85,23400,4.79743254073602,4.88416578441035,4.71612012479134,4.79743254073602,43166.8393961884,0.0,1.0
2002-07-15,8.45,8.65,8.31,8.65,33200,4.58059943155021,4.68901598614312,4.50470784333518,4.68901598614312,61245.2593142503,0.0,1.0
2002-07-16,8.84,8.9,8.43,8.5,21900,4.79201171300638,4.82453667938425,4.56975777609092,4.60770357019844,40399.7343066891,0.0,1.0
2002-07-17,8.88,8.95,8.88,8.89,9900,4.81369502392496,4.85164081803247,4.81369502392496,4.8191158516546,18262.8935906951,0.0,1.0
2002-07-18,8.85,8.95,8.75,8.9,10000,4.79743254073602,4.85164081803247,4.74322426343957,4.82453667938425,18447.3672633284,0.0,1.0
2002-07-19,8.5,8.55,8.35,8.45,18600,4.60770357019844,4.63480770884667,4.52639115425376,4.58059943155021,34312.1031097908,0.0,1.0
2002-07-22,8.1,8.35,8.06,8.2,44400,4.39087046101263,4.52639115425376,4.36918715009405,4.44507873830908,81906.310649178,0.0,1.0
2002-07-23,7.55,7.81,7.5,7.75,45700,4.09272493588214,4.23366645685292,4.06562079723392,4.20114149047505,84304.4683934108,0.0,1.0
2002-07-24,7.16,7.25,6.71,6.95,118000,3.88131265442598,3.93010010399279,3.63737540659194,3.76747527210343,217678.933707275,0.0,1.0
2002-07-25,7.2,7.65,7.1,7.39,65000,3.90299596534456,4.1469332131786,3.84878768804811,4.00599169220782,119907.887211635,0.0,1.0
2002-07-26,7.4,7.49,7.13,7.15,49500,4.01141251993746,4.06019996950427,3.86505017123704,3.87589182669633,91314.4679534756,0.0,1.0
2002-07-29,7.98,8.05,7.35,7.35,49200,4.32582052825689,4.3637663223644,3.98430838128924,3.98430838128924,90761.0469355756,0.0,1.0
2002-07-30,7.77,7.95,7.6,7.8,21200,4.21198314593434,4.30955804506795,4.11982907453037,4.22824562912327,39108.4185982561,0.0,1.0
2002-07-31,7.64,7.64,7.39,7.49,96400,4.14151238544895,4.14151238544895,4.00599169220782,4.06019996950427,177832.620418486,0.0,1.0
2002-08-01,7.5,7.6,7.5,7.6,20400,4.06562079723392,4.11982907453037,4.06562079723392,4.11982907453037,37632.6292171899,0.0,1.0
2002-08-02,7.3,7.4,7.11,7.33,23100,3.95720424264101,4.01141251993746,3.85420851577775,3.97346672582995,42613.4183782886,0.0,1.0
2002-08-05,6.44,6.73,6.4,6.73,60000,3.49101305789152,3.64821706205124,3.46932974697294,3.64821706205124,110684.20357997,0.0,1.0
2002-08-06,6.64,6.65,6.55,6.58,28100,3.59942961248443,3.60485044021407,3.55064216291762,3.56690464610656,51837.1020099527,0.0,1.0
2002-08-07,6.68,6.72,6.39,6.41,22800,3.62111292340301,3.64279623432159,3.4639089192433,3.47475057470259,42059.9973603887,0.0,1.0
2002-08-08,6.64,6.64,6.5,6.55,14200,3.59942961248443,3.59942961248443,3.52353802426939,3.55064216291762,26195.2615139263,0.0,1.0
2002-08-09,6.78,6.94,6.55,6.55,11800,3.67532120069946,3.76205444437378,3.55064216291762,3.55064216291762,21767.8933707275,0.0,1.0
2002-08-12,6.72,6.9,6.56,6.76,13200,3.64279623432159,3.7403711334552,3.55606299064727,3.66447954524017,24350.5247875935,0.0,1.0
2002-08-13,6.58,6.65,6.52,6.65,35300,3.56690464610656,3.60485044021407,3.53437967972868,3.60485044021407,65119.2064395491,0.0,1.0
2002-08-14,6.8,6.85,6.4,6.5,28700,3.68616285615875,3.71326699480698,3.46932974697294,3.52353802426939,52943.9440457525,0.0,1.0
2002-08-15,6.8,6.9,6.45,6.64,74600,3.68616285615875,3.7403711334552,3.49643388562117,3.59942961248443,137617.35978443,0.0,1.0
2002-08-16,6.59,6.63,6.55,6.6,6900,3.5723254738362,3.59400878475478,3.55064216291762,3.57774630156585,12728.6834116966,0.0,1.0
2002-08-19,6.4,6.43,6.15,6.21,91100,3.46932974697294,3.48559223016188,3.33380905373181,3.36633402010968,168055.515768922,0.0,1.0
2002-08-20,6.51,6.52,6.4,6.45,27500,3.52895885199904,3.53437967972868,3.46932974697294,3.49643388562117,50730.2599741531,0.0,1.0
2002-08-21,6.71,6.81,6.45,6.53,16200,3.63737540659194,3.6915836838884,3.49643388562117,3.53980050745833,29884.734966592,0.0,1.0
2002-08-22,6.87,6.87,6.65,6.71,75400,3.72410865026627,3.72410865026627,3.60485044021407,3.63737540659194,139093.149165496,0.0,1.0
2002-08-23,6.97,6.98,6.73,6.8,102200,3.77831692756272,3.78373775529237,3.64821706205124,3.68616285615875,188532.093431216,0.0,1.0
2002-08-26,7.15,7.18,6.92,6.96,39800,3.87589182669633,3.89215430988527,3.75121278891449,3.77289609983307,73420.521708047,0.0,1.0
2002-08-27,7.26,7.44,7.21,7.4,23900,3.93552093172243,4.03309583085605,3.90841679307421,4.01141251993746,44089.2077593549,0.0,1.0
2002-08-28,6.75,6.98,6.75,6.98,59600,3.65905871751053,3.78373775529237,3.65905871751053,3.78373775529237,109946.308889437,0.0,1.0
2002-08-29,6.54,6.6,6.43,6.5,69200,3.54522133518798,3.57774630156585,3.48559223016188,3.52353802426939,127655.781462232,0.0,1.0
2002-08-30,6.28,6.45,6.28,6.35,24400,3.4042798142172,3.49643388562117,3.4042798142172,3.44222560832472,45011.5761225213,0.0,1.0
2002-09-03,5.98,6.07,5.88,6.05,39000,3.24165498232784,3.29044243189465,3.18744670503139,3.27960077643536,71944.7323269808,0.0,1.0
2002-09-04,5.58,5.58,5.35,5.35,70100,3.02482187314203,3.02482187314203,2.90014283536019,2.90014283536019,129316.044515932,0.0,1.0
2002-09-05,5.4,5.4,4.93,5.0,344300,2.92724697400842,2.92724697400842,2.67246807071509,2.71041386482261,635142.854876396,0.0,1.0
2002-09-06,5.49,5.6,5.27,5.28,233000,2.97603442357523,3.03566352860132,2.85677621352303,2.86219704125268,429823.657235551,0.0,1.0
2002-09-09,5.15,5.27,5.0,5.27,80200,2.79172628076729,2.85677621352303,2.71041386482261,2.85677621352303,147947.885451894,0.0,1.0
2002-09-10,5.15,5.15,5.02,5.05,56500,2.79172628076729,2.79172628076729,2.7212555202819,2.73751800347084,104227.625037805,0.0,1.0
2002-09-11,5.61,5.82,5.6,5.7,65800,3.04108435633097,3.15492173865352,3.03566352860132,3.08987180589778,121383.676592701,0.0,1.0
2002-09-12,5.4,5.62,5.4,5.6,35700,2.92724697400842,3.04650518406061,2.92724697400842,3.03566352860132,65857.1011300823,0.0,1.0
2002-09-13,5.29,5.44,5.24,5.41,29700,2.86761786898232,2.948930284927,2.8405137303341,2.93266780173807,54788.6807720853,0.0,1.0
2002-09-16,5.14,5.25,5.14,5.22,33400,2.78630545303764,2.84593455806374,2.78630545303764,2.82967207487481,61614.2066595169,0.0,1.0
2002-09-17,5.05,5.17,5.03,5.15,43600,2.73751800347084,2.80256793622658,2.72667634801155,2.79172628076729,80430.5212681117,0.0,1.0
2002-09-18,4.86,4.88,4.7,4.75,98000,2.63452227660758,2.64536393206687,2.54778903293325,2.57489317158148,180784.199180618,0.0,1.0
2002-09-19,4.3,4.54,4.2,4.54,51400,2.33095592374745,2.46105578925893,2.27674764645099,2.46105578925893,94819.4677335077,0.0,1.0
2002-09-20,4.4,4.49,4.22,4.25,97700,2.3851642010439,2.43395165061071,2.28758930191028,2.30385178509922,180230.778162718,0.0,1.0
2002-09-23,3.5,3.97,3.45,3.95,164600,1.89728970537583,2.15206860866915,1.8701855667276,2.14122695320986,303643.665154385,0.0,1.0
2002-09-24,3.43,3.55,3.19,3.51,176500,1.85934391126831,1.92439384402405,1.72924404575683,1.90271053310547,325596.032197746,0.0,1.0
2002-09-25,3.9,3.95,3.67,3.95,181400,2.11412281456164,2.14122695320986,1.9894437767798,2.14122695320986,334635.242156776,0.0,1.0
2002-09-26,4.24,4.24,4.07,4.07,44300,2.29843095736957,2.29843095736957,2.20627688596561,2.20627688596561,81721.8369765449,0.0,1.0
2002-09-27,3.98,4.14,3.94,4.14,27500,2.1574894363988,2.24422268007312,2.13580612548022,2.24422268007312,50730.259974153,0.0,1.0
2002-09-30,3.99,4.0,3.75,4.0,46900,2.16291026412844,2.16833109185809,2.03281039861696,2.16833109185809,86518.1524650103,0.0,1.0
2002-10-01,4.35,4.39,4.06,4.06,16300,2.35806006239567,2.37974337331425,2.20085605823596,2.20085605823596,30069.2086392253,0.0,1.0
2002-10-02,4.52,4.8,4.39,4.45,60300,2.45021413379964,2.60199731022971,2.37974337331425,2.41226833969212,111237.62459787,0.0,1.0
2002-10-03,4.8,4.81,4.6,4.6,139400,2.60199731022971,2.60741813795935,2.4935807556368,2.4935807556368,257156.299650797,0.0,1.0
2002-10-04,4.86,5.0,4.82,4.95,83400,2.63452227660758,2.71041386482261,2.612838965689,2.68330972617439,153851.042976159,0.0,1.0
2002-10-07,4.61,4.77,4.61,4.75,184600,2.49900158336645,2.58573482704077,2.49900158336645,2.57489317158148,340538.399681042,0.0,1.0
2002-10-08,5.0,5.15,4.94,4.97,55800,2.71041386482261,2.79172628076729,2.67788889844474,2.69415138163368,102936.309329372,0.0,1.0
2002-10-09,5.74,6.0,5.5,5.55,161100,3.11155511681636,3.25249663778713,2.98145525130487,3.0085593899531,297187.08661222,0.0,1.0
2002-10-10,6.1,6.2,6.1,6.1,54200,3.30670491508359,3.36091319238004,3.30670491508359,3.30670491508359,99984.7305672397,0.0,1.0
2002-10-11,6.23,6.24,6.03,6.05,33800,3.37717567556897,3.38259650329862,3.26875912097607,3.27960077643536,62352.10135005,0.0,1.0
2002-10-14,6.63,6.73,6.42,6.42,57300,3.59400878475478,3.64821706205124,3.48017140243223,3.48017140243223,105703.414418872,0.0,1.0
2002-10-15,7.25,7.3,6.98,6.98,125400,3.93010010399279,3.95720424264101,3.78373775529237,3.78373775529237,231329.985482138,0.0,1.0
2002-10-16,7.48,7.7,7.45,7.52,181700,4.05477914177463,4.17403735182682,4.03851665858569,4.07646245269321,335188.663174676,0.0,1.0
2002-10-17,6.91,7.18,6.8,7.18,57900,3.74579196118485,3.89215430988527,3.68616285615875,3.89215430988527,106810.256454671,0.0,1.0
2002-10-18,6.21,6.8,5.95,6.8,51900,3.36633402010968,3.68616285615875,3.22539249913891,3.68616285615875,95741.8360966744,0.0,1.0
2002-10-21,6.65,6.65,6.05,6.11,356600,3.60485044021407,3.60485044021407,3.27960077643536,3.31212574281323,657833.116610291,0.0,1.0
2002-10-22,5.95,6.12,5.9,6.1,26800,3.22539249913891,3.31754657054288,3.19828836049068,3.30670491508359,49438.94426572,0.0,1.0
2002-10-23,6.06,6.09,5.59,5.85,68200,3.285021604165,3.30128408735394,3.03024270087168,3.17118422184245,125811.0447359,0.0,1.0
2002-10-24,6.49,6.65,6.45,6.45,36400,3.51811719653975,3.60485044021407,3.49643388562117,3.49643388562117,67148.4168385153,0.0,1.0
2002-10-25,6.39,6.5,6.27,6.5,21400,3.4639089192433,3.52353802426939,3.39885898648755,3.52353802426939,39477.3659435227,0.0,1.0
2002-10-28,6.17,6.25,6.15,6.2,15800,3.3446507091911,3.38801733102826,3.33380905373181,3.36091319238004,29146.8402760589,0.0,1.0
2002-10-29,5.7,5.75,5.5,5.7,182600,3.08987180589778,3.116975944546,2.98145525130487,3.08987180589778,336848.926228376,0.0,1.0
2002-10-30,5.95,6.02,5.83,5.85,104700,3.22539249913891,3.26333829324642,3.16034256638316,3.17118422184245,193143.935247048,0.0,1.0
2002-10-31,6.0,6.07,5.91,6.05,17200,3.25249663778713,3.29044243189465,3.20370918822033,3.27960077643536,31729.4716929249,0.0,1.0
2002-11-01,5.77,5.9,5.7,5.9,209100,3.12781760000529,3.19828836049068,3.08987180589778,3.19828836049068,385734.449476197,0.0,1.0
2002-11-04,5.92,6.1,5.82,5.84,68700,3.20913001594997,3.30670491508359,3.15492173865352,3.16576339411281,126733.413099066,0.0,1.0
2002-11-05,5.84,5.98,5.8,5.98,61900,3.16576339411281,3.24165498232784,3.14408008319423,3.24165498232784,114189.203360003,0.0,1.0
2002-11-06,6.41,6.42,6.2,6.25,46300,3.47475057470259,3.48017140243223,3.36091319238004,3.38801733102826,85411.3104292104,0.0,1.0
2002-11-07,6.4,6.44,6.3,6.4,9800,3.46932974697294,3.49101305789152,3.41512146967649,3.46932974697294,18078.4199180618,0.0,1.0
2002-11-08,6.45,6.7,6.4,6.4,55200,3.49643388562117,3.6319545788623,3.46932974697294,3.46932974697294,101829.467293573,0.0,1.0
2002-11-11,6.5,6.65,6.42,6.57,34900,3.52353802426939,3.60485044021407,3.48017140243223,3.56148381837691,64381.3117490161,0.0,1.0
2002-11-12,7.11,7.13,6.8,6.8,336900,3.85420851577775,3.86505017123704,3.68616285615875,3.68616285615875,621491.803101534,0.0,1.0
2002-11-13,7.05,7.13,6.77,7.07,476200,3.82168354939988,3.86505017123704,3.66990037296982,3.83252520485917,878463.629079698,0.0,1.0
2002-11-14,6.87,6.9,6.65,6.8,109600,3.72410865026627,3.7403711334552,3.60485044021407,3.68616285615875,202183.145206079,0.0,1.0
2002-11-15,6.96,6.98,6.78,6.8,26000,3.77289609983307,3.78373775529237,3.67532120069946,3.68616285615875,47963.1548846539,0.0,1.0
2002-11-18,6.9,7.13,6.83,7.1,257000,3.7403711334552,3.86505017123704,3.70242533934769,3.84878768804811,474097.33866754,0.0,1.0
2002-11-19,6.79,6.9,6.71,6.9,75700,3.68074202842911,3.7403711334552,3.63737540659194,3.7403711334552,139646.570183396,0.0,1.0
2002-11-20,7.02,7.14,6.87,6.87,514200,3.80542106621095,3.87047099896669,3.72410865026627,3.72410865026627,948563.624680344,0.0,1.0
2002-11-21,7.14,7.14,6.85,6.89,241100,3.87047099896669,3.87047099896669,3.71326699480698,3.73495030572556,444766.024718847,0.0,1.0
2002-11-22,6.5,6.83,6.46,6.83,137100,3.52353802426939,3.70242533934769,3.50185471335081,3.70242533934769,252913.405180232,0.0,1.0
2002-11-25,6.33,6.5,6.31,6.5,28700,3.43138395286543,3.52353802426939,3.42054229740614,3.52353802426939,52943.9440457524,0.0,1.0
2002-11-26,6.48,6.55,6.48,6.5,44200,3.5126963688101,3.55064216291762,3.5126963688101,3.52353802426939,81537.3633039116,0.0,1.0
2002-11-27,6.68,6.74,6.56,6.61,72600,3.62111292340301,3.65363788978088,3.55606299064727,3.58316712929549,133927.886331764,0.0,1.0
2002-11-29,7.02,7.02,6.85,6.85,21400,3.80542106621095,3.80542106621095,3.71326699480698,3.71326699480698,39477.3659435227,0.0,1.0
2002-12-02,7.25,7.38,7.11,7.29,61900,3.93010010399279,4.00057086447817,3.85420851577775,3.95178341491137,114189.203360003,0.0,1.0
2002-12-03,7.03,7.15,6.9,7.15,81700,3.81084189394059,3.87589182669633,3.7403711334552,3.87589182669633,150714.990541393,0.0,1.0
2002-12-04,7.33,7.36,7.05,7.05,77100,3.97346672582995,3.98972920901888,3.82168354939988,3.82168354939988,142229.201600262,0.0,1.0
2002-12-05,7.6,7.6,7.38,7.5,158300,4.11982907453037,4.11982907453037,4.00057086447817,4.06562079723392,292021.823778488,0.0,1.0
2002-12-06,7.71,7.71,7.4,7.4,117900,4.17945817955647,4.17945817955647,4.01141251993746,4.01141251993746,217494.460034641,0.0,1.0
2002-12-09,7.8,7.9,7.7,7.89,63600,4.22824562912327,4.28245390641973,4.17403735182682,4.27703307869008,117325.255794769,0.0,1.0
2002-12-10,8.26,8.26,7.93,8.03,232500,4.47760370468695,4.47760370468695,4.29871638960866,4.35292466690511,428901.288872385,0.0,1.0
2002-12-11,8.28,8.37,8.0,8.22,256300,4.48844536014624,4.53723280971305,4.33666218371618,4.45592039376837,472806.022959107,0.0,1.0
2002-12-12,8.15,8.2,8.05,8.13,111300,4.41797459966086,4.44507873830908,4.3637663223644,4.40713294420157,205319.197640845,0.0,1.0
2002-12-13,8.76,8.76,8.47,8.47,144800,4.74864509116922,4.74864509116922,4.5914410870095,4.5914410870095,267117.877972995,0.0,1.0
2002-12-16,8.8,8.88,8.65,8.85,207100,4.7703284020878,4.81369502392496,4.68901598614312,4.79743254073602,382044.976023531,0.0,1.0
2002-12-17,9.04,9.27,9.01,9.05,250800,4.90042826759928,5.02510730538112,4.88416578441035,4.90584909532893,462659.970964276,0.0,1.0
2002-12-18,9.23,9.25,9.11,9.19,71800,5.00342399446254,5.01426564992183,4.9383740617068,4.98174068354396,132452.096950698,0.0,1.0
2002-12-19,9.31,9.41,9.19,9.37,88300,5.0467906162997,5.10099889359615,4.98174068354396,5.07931558267757,162890.25293519,0.0,1.0
2002-12-20,9.1,9.25,8.9,8.95,109600,4.93295323397715,5.01426564992183,4.82453667938425,4.85164081803247,202183.145206079,0.0,1.0
2002-12-23,8.64,8.79,8.61,8.79,48800,4.68359515841347,4.76490757435815,4.66733267522454,4.76490757435815,90023.1522450426,0.0,1.0
2002-12-24,8.95,8.98,8.6,8.6,13300,4.85164081803247,4.86790330122141,4.66191184749489,4.66191184749489,24534.9984602268,0.0,1.0
2002-12-26,8.98,8.98,8.75,8.85,31400,4.86790330122141,4.86790330122141,4.74322426343957,4.79743254073602,57924.7332068511,0.0,1.0
2002-12-27,8.93,8.95,8.81,8.95,23600,4.84079916257318,4.85164081803247,4.77574922981744,4.85164081803247,43535.786741455,0.0,1.0
2002-12-30,8.79,8.92,8.75,8.79,31200,4.76490757435815,4.83537833484354,4.74322426343957,4.76490757435815,57555.7858615846,0.0,1.0
2002-12-31,8.85,8.85,8.65,8.79,37000,4.79743254073602,4.79743254073602,4.68901598614312,4.76490757435815,68255.258874315,0.0,1.0
2003-01-02,9.31,9.39,9.14,9.21,81500,5.0467906162997,5.09015723813686,4.95463654489573,4.99258233900325,150346.043196126,0.0,1.0
2003-01-03,9.27,9.35,9.24,9.35,40300,5.02510730538112,5.06847392721828,5.00884482219219,5.06847392721828,74342.8900712134,0.0,1.0
2003-01-06,9.9,9.91,9.67,9.8,83800,5.36661945234877,5.37204028007842,5.24194041456693,5.31241117505232,154588.937666692,0.0,1.0
2003-01-07,10.7,10.9,10.59,10.75,462100,5.80028567072039,5.90870222531329,5.74065656569429,5.82738980936861,852452.841238404,0.0,1.0
2003-01-08,10.78,10.78,10.35,10.5,89800,5.84365229255755,5.84365229255755,5.6105567001828,5.69186911612748,165657.358024689,0.0,1.0
2003-01-09,11.08,11.15,10.78,10.78,176400,6.00627712444691,6.04422291855442,5.84365229255755,5.84365229255755,325411.558525112,0.0,1.0
2003-01-10,11.53,11.54,11.34,11.35,135500,6.25021437228094,6.25563520001059,6.14721864541768,6.15263947314733,249961.8264181,0.0,1.0
2003-01-13,11.9,11.99,11.55,11.94,187000,6.45078499827782,6.49957244784462,6.26105602774023,6.4724683091964,344965.76782424,0.0,1.0
2003-01-14,11.42,11.58,11.25,11.52,204900,6.19058526725484,6.27731851092917,6.09843119585088,6.2447935445513,377986.555225599,0.0,1.0
2003-01-15,12.54,12.54,12.08,12.2,399300,6.79771797297511,6.79771797297511,6.54835989741143,6.61340983016717,736603.374824702,0.0,1.0
2003-01-16,12.25,12.38,12.05,12.34,128600,6.6405139688154,6.71098472930079,6.53209741422249,6.6893014183822,237233.143006403,0.0,1.0
2003-01-17,11.9,12.17,11.8,12.15,76900,6.45078499827782,6.59714734697824,6.39657672098136,6.58630569151895,141860.254254995,0.0,1.0
2003-01-21,10.97,11.11,10.82,11.07,146500,5.94664801942081,6.02253960763584,5.86533560347613,6.00085629671726,270253.930407761,0.0,1.0
2003-01-22,10.5,10.65,10.36,10.62,135200,5.69186911612748,5.77318153207216,5.61597752791245,5.75691904888323,249408.4054002,0.0,1.0
2003-01-23,10.72,10.8,10.5,10.69,67600,5.81112732617968,5.85449394801684,5.69186911612748,5.79486484299074,124704.2027001,0.0,1.0
2003-01-24,10.64,10.99,10.63,10.95,65000,5.76776070434252,5.9574896748801,5.76233987661287,5.93580636396152,119907.887211634,0.0,1.0
2003-01-27,10.15,10.35,10.04,10.05,60100,5.5021401455899,5.6105567001828,5.4425110405638,5.44793186829345,110868.677252604,0.0,1.0
2003-01-28,9.98,9.99,9.75,9.82,109800,5.40998607418593,5.41540690191558,5.28530703640409,5.32325283051161,202552.092551346,0.0,1.0
2003-01-29,9.98,9.99,9.75,9.82,133400,5.40998607418593,5.41540690191558,5.28530703640409,5.32325283051161,246087.879292801,0.0,1.0
2003-01-30,9.85,10.0,9.8,9.85,65900,5.33951531370054,5.42082772964522,5.31241117505232,5.33951531370054,121568.150265334,0.0,1.0
2003-01-31,10.61,10.65,10.25,10.25,73500,5.75149822115358,5.77318153207216,5.55634842288635,5.55634842288635,135588.149385464,0.0,1.0
2003-02-03,9.78,9.85,9.58,9.7,183300,5.30156951959303,5.33951531370054,5.19315296500012,5.25820289775587,338140.241936809,0.0,1.0
2003-02-04,9.55,9.75,9.55,9.65,49400,5.17689048181119,5.28530703640409,5.17689048181119,5.23109875910764,91129.9942808422,0.0,1.0
2003-02-05,9.65,9.69,9.52,9.65,109800,5.23109875910764,5.25278207002622,5.16062799862225,5.23109875910764,202552.092551346,0.0,1.0
2003-02-06,9.1,9.38,9.09,9.32,134800,4.93295323397715,5.08473641040722,4.92753240624751,5.05221144402935,248670.510709667,0.0,1.0
2003-02-07,9.22,9.32,9.1,9.15,48200,4.9980031667329,5.05221144402935,4.93295323397715,4.96005737262538,88916.3102092427,0.0,1.0
2003-02-10,9.2,9.25,8.93,9.03,62800,4.9871615112736,5.01426564992183,4.84079916257318,4.89500743986964,115849.466413702,0.0,1.0
2003-02-11,9.35,9.45,9.24,9.36,66900,5.06847392721828,5.12268220451474,5.00884482219219,5.07389475494793,123412.886991667,0.0,1.0
2003-02-12,10.11,10.16,9.86,9.86,91600,5.48045683467132,5.50756097331955,5.34493614143019,5.34493614143019,168977.884132088,0.0,1.0
2003-02-13,10.4,10.48,10.15,10.34,208700,5.63766083883103,5.68102746066819,5.5021401455899,5.60513587245316,384996.554785663,0.0,1.0
2003-02-14,10.5,10.5,10.25,10.3,52600,5.69186911612748,5.69186911612748,5.55634842288635,5.58345256153458,97033.1518051074,0.0,1.0
2003-02-18,10.31,10.4,10.25,10.4,77500,5.58887338926422,5.63766083883103,5.55634842288635,5.63766083883103,142967.096290795,0.0,1.0
2003-02-19,10.49,10.51,10.32,10.35,55100,5.68644828839784,5.69728994385713,5.59429421699387,5.6105567001828,101644.993620939,0.0,1.0
2003-02-20,9.99,10.35,9.9,10.25,216900,5.41540690191558,5.6105567001828,5.36661945234877,5.55634842288635,400123.395941592,0.0,1.0
2003-02-21,10.25,10.35,10.0,10.04,120500,5.55634842288635,5.6105567001828,5.42082772964522,5.4425110405638,222290.775523107,0.0,1.0
2003-02-24,9.9,9.95,9.8,9.95,179000,5.36661945234877,5.393723590997,5.31241117505232,5.393723590997,330207.874013578,0.0,1.0
2003-02-25,9.57,9.63,9.25,9.37,139600,5.18773213727048,5.22025710364835,5.01426564992183,5.07931558267757,257525.246996064,0.0,1.0
2003-02-26,9.59,9.62,9.51,9.51,79100,5.19857379272977,5.2148362759187,5.15520717089261,5.15520717089261,145918.675052927,0.0,1.0
2003-02-27,9.64,9.64,9.4,9.56,173400,5.225677931378,5.225677931378,5.09557806586651,5.18231130954083,319877.348346114,0.0,1.0
2003-02-28,10.84,10.89,10.46,10.5,184000,5.87617725893542,5.90328139758365,5.6701858052089,5.69186911612748,339431.557645242,0.0,1.0
2003-03-03,10.87,11.0,10.75,10.93,56900,5.89243974212436,5.96291050260974,5.82738980936861,5.92496470850223,104965.519728338,0.0,1.0
2003-03-04,10.63,10.84,10.61,10.75,58600,5.76233987661287,5.87617725893542,5.75149822115358,5.82738980936861,108101.572163104,0.0,1.0
2003-03-05,11.06,11.14,10.95,10.95,83600,5.99543546898762,6.03880209082478,5.93580636396152,5.93580636396152,154219.990321425,0.0,1.0
2003-03-06,11.09,11.09,10.85,10.85,105400,6.09301036812123,6.09301036812123,5.9611508110113,5.9611508110113,191840.474474759,0.15,1.0
2003-03-07,11.54,11.7,11.15,11.2,137900,6.34024703770234,6.42815340910896,6.12597525739871,6.15344599846328,250994.320968399,0.0,1.0
2003-03-10,11.4,11.6,11.35,11.5,177300,6.26332896272155,6.37321192697983,6.23585822165698,6.31827044485069,322706.984102227,0.0,1.0
2003-03-11,11.4,11.41,11.13,11.13,111800,6.26332896272155,6.26882311093447,6.11498696097289,6.11498696097289,203489.231938122,0.0,1.0
2003-03-12,11.45,11.49,11.36,11.37,46900,6.29079970378612,6.31277629663778,6.2413523698699,6.24684651808281,85363.5507862066,0.0,1.0
2003-03-13,11.62,11.63,11.45,11.58,95700,6.38420022340565,6.38969437161857,6.29079970378612,6.362223630554,174185.326444349,0.0,1.0
2003-03-14,11.27,11.52,11.03,11.52,111700,6.19190503595367,6.32925874127652,6.06004547884375,6.32925874127652,203307.220102757,0.0,1.0
2003-03-17,11.02,11.22,10.92,11.05,57500,6.05455133063083,6.16443429488911,5.9996098485017,6.07103377526958,104656.805334902,0.0,1.0
2003-03-18,10.43,10.5,10.1,10.5,104800,5.73039658606893,5.76885562355933,5.54908969504278,5.76885562355933,190748.403462568,0.0,1.0
2003-03-19,10.5,10.51,10.35,10.38,189800,5.76885562355933,5.77434977177224,5.68644340036562,5.70292584500436,345458.463522857,0.0,1.0
2003-03-20,10.14,10.16,9.75,9.91,187600,5.57106628789443,5.58205458432026,5.3567945075908,5.44470087899742,341454.203144827,0.0,1.0
2003-03-21,10.19,10.21,10.05,10.14,116600,5.598537028959,5.60952532538483,5.52161895397821,5.57106628789443,212225.800035644,0.0,1.0
2003-03-24,10.05,10.2,9.88,10.0,75700,5.52161895397821,5.60403117717192,5.42821843435868,5.49414821291364,137782.95937134,0.0,1.0
2003-03-25,10.9,10.91,10.55,10.55,126500,5.98862155207587,5.99411570028878,5.79632636462389,5.79632636462389,230244.971736783,0.0,1.0
2003-03-26,10.73,10.98,10.71,10.9,49900,5.89522103245634,6.03257473777918,5.88423273603051,5.98862155207587,90823.905847158,0.0,1.0
2003-03-27,10.75,10.75,10.63,10.75,49500,5.90620932888217,5.90620932888217,5.8402795503272,5.90620932888217,90095.8585056977,0.0,1.0
2003-03-28,10.89,10.9,10.7,10.7,33700,5.98312740386296,5.98862155207587,5.8787385878176,5.8787385878176,61337.9885180205,0.0,1.0
2003-03-31,10.75,10.8,10.59,10.79,87600,5.90620932888217,5.93368006994673,5.81830295747555,5.92818592173382,159442.36777978,0.0,1.0
2003-04-01,10.67,10.7,10.5,10.5,186300,5.86225614317886,5.8787385878176,5.76885562355933,5.76885562355933,339088.049285081,0.0,1.0
2003-04-02,11.1,11.11,11.0,11.0,35600,6.09850451633414,6.10399866454706,6.04356303420501,6.04356303420501,64796.2133899564,0.0,1.0
2003-04-03,10.63,10.81,10.51,10.8,65600,5.8402795503272,5.93917421815965,5.77434977177224,5.93368006994673,119399.76399947,0.0,1.0
2003-04-04,11.16,11.2,10.78,10.8,117600,6.13146940561163,6.15344599846328,5.92269177352091,5.93368006994673,214045.918389294,0.0,1.0
2003-04-07,11.16,11.5,11.15,11.45,181500,6.13146940561163,6.31827044485069,6.12597525739871,6.29079970378612,330351.481187558,0.0,1.0
2003-04-08,11.54,11.6,11.4,11.45,649400,6.34024703770234,6.37321192697983,6.26332896272155,6.29079970378612,1181984.85886061,0.0,1.0
2003-04-09,11.8,11.93,11.66,11.8,284800,6.4830948912381,6.55451881800598,6.40617681625731,6.4830948912381,518369.707119651,0.0,1.0
2003-04-10,11.61,11.67,11.47,11.5,280500,6.37870607519274,6.41167096447022,6.30178800021195,6.31827044485069,510543.198198954,0.0,1.0
2003-04-11,11.91,11.99,11.65,11.7,318400,6.54353052158015,6.58748370728346,6.40068266804439,6.42815340910896,579525.683802307,0.0,1.0
2003-04-14,12.5,12.5,12.15,12.2,223900,6.86768526614205,6.86768526614205,6.67539007869008,6.70286081975464,407524.499382338,0.0,1.0
2003-04-15,12.24,12.32,12.1,12.32,140400,6.7248374126063,6.76879059830961,6.64791933762551,6.76879059830961,255544.616852525,0.0,1.0
2003-04-16,12.35,12.47,12.3,12.47,90000,6.78527304294835,6.85120282150331,6.75780230188378,6.85120282150331,163810.651828541,0.0,1.0
2003-04-17,12.36,12.5,12.3,12.5,67000,6.79076719116126,6.86768526614205,6.75780230188378,6.86768526614205,121947.929694581,0.0,1.0
2003-04-21,12.44,12.51,12.31,12.34,74200,6.83472037686457,6.87317941435497,6.76329645009669,6.77977889473544,135052.781840864,0.0,1.0
2003-04-22,12.22,12.25,12.0,12.1,420100,6.71384911618047,6.73033156081921,6.59297785549637,6.64791933762551,764631.720368559,0.0,1.0
2003-04-23,12.36,12.36,12.15,12.15,257700,6.79076719116126,6.79076719116126,6.67539007869008,6.67539007869008,469044.499735724,0.0,1.0
2003-04-24,11.87,12.04,11.75,12.04,318600,6.52155392872849,6.61495444834803,6.45562415017353,6.61495444834803,579889.707473037,0.0,1.0
2003-04-25,11.54,11.59,11.37,11.51,142200,6.34024703770234,6.36771777876691,6.24684651808281,6.3237645930636,258820.829889096,0.0,1.0
2003-04-28,12.0,12.01,11.8,11.8,97300,6.59297785549637,6.59847200370929,6.4830948912381,6.4830948912381,177097.51581019,0.0,1.0
2003-04-29,11.53,11.55,11.23,11.35,227500,6.33475288948943,6.34574118591526,6.16992844310202,6.23585822165698,414076.92545548,0.0,1.0
2003-04-30,10.8,10.8,10.55,10.7,641900,5.93368006994673,5.93368006994673,5.79632636462389,5.8787385878176,1168333.97120823,0.0,1.0
2003-05-01,10.79,10.85,10.75,10.77,172800,5.92818592173382,5.9611508110113,5.90620932888217,5.91719762530799,314516.4515108,0.0,1.0
2003-05-02,10.35,10.49,10.3,10.35,439800,5.68644340036562,5.76336147534641,5.65897265930105,5.68644340036562,800488.051935473,0.0,1.0
2003-05-05,10.44,10.44,10.0,10.15,158000,5.73589073428184,5.73589073428184,5.49414821291364,5.57656043610735,287578.699876773,0.0,1.0
2003-05-06,11.0,11.09,10.83,10.85,148700,6.04356303420501,6.09301036812123,5.95016251458548,5.9611508110113,270651.599187823,0.0,1.0
2003-05-07,11.65,11.7,11.13,11.13,423500,6.40068266804439,6.42815340910896,6.11498696097289,6.11498696097289,770820.122770971,0.0,1.0
2003-05-08,11.8,11.8,11.45,11.65,528700,6.4830948912381,6.4830948912381,6.29079970378612,6.40068266804439,962296.573574998,0.0,1.0
2003-05-09,12.86,12.89,12.51,12.55,668100,7.06547460180694,7.08195704644569,6.87317941435497,6.89515600720662,1216021.07207387,0.0,1.0
2003-05-12,13.24,13.25,13.0,13.0,318200,7.27425223389766,7.27974638211058,7.14239267678774,7.14239267678774,579161.660131577,0.0,1.0
2003-05-13,13.28,13.3,12.9,12.9,378300,7.29622882674932,7.30721712317515,7.0874511946586,7.0874511946586,688550.773185969,0.0,1.0
2003-05-14,13.98,14.2,13.93,13.99,470000,7.68081920165327,7.80169046233737,7.6533484605887,7.68631334986619,855455.626215717,0.0,1.0
2003-05-15,13.52,13.55,13.42,13.5,256900,7.42808838385924,7.44457082849799,7.37314690173011,7.41710008743342,467588.405052804,0.0,1.0
2003-05-16,12.92,12.95,12.5,12.5,315300,7.64785431237579,7.66561248802372,7.39923985330475,7.39923985330475,532656.067128261,1.0,1.0
2003-05-19,12.92,13.33,12.92,13.31,445200,7.64785431237579,7.89054937956419,7.64785431237579,7.8787105957989,752104.285079295,0.0,1.0
2003-05-20,13.01,13.18,12.95,12.95,182400,7.70112883931959,7.80175850132453,7.66561248802372,7.66561248802372,308139.761002838,0.0,1.0
2003-05-21,13.0,13.01,12.71,12.75,503700,7.69520944743694,7.70112883931959,7.52354708284027,7.54722465037085,850932.004479877,0.0,1.0
2003-05-22,13.2,13.29,12.95,13.0,312800,7.81359728508982,7.86687181203361,7.66561248802372,7.69520944743694,528432.66031627,0.0,1.0
2003-05-23,14.09,14.2,14.0,14.07,264900,8.34042316264512,8.4055364733542,8.28714863570132,8.32858437887983,447512.185798529,0.0,1.0
2003-05-27,14.62,14.62,14.5,14.56,211500,8.65415093242524,8.65415093242524,8.58311822983351,8.61863458112937,357300.216294409,0.0,1.0
2003-05-28,14.63,14.72,14.55,14.6,152800,8.66007032430788,8.71334485125168,8.61271518924673,8.64231214865995,258134.624348869,0.0,1.0
2003-05-29,14.67,14.8,14.65,14.65,106000,8.68374789183846,8.76069998631283,8.67190910807317,8.67190910807317,179072.448828404,0.0,1.0
2003-05-30,14.5,14.58,14.1,14.58,147500,8.58311822983351,8.63047336489466,8.34634255452776,8.63047336489466,249181.001907449,0.0,1.0
2003-06-02,14.81,14.89,14.68,14.73,85900,8.76661937819547,8.81397451325662,8.6896672837211,8.71926424313432,145116.258059999,0.0,1.0
2003-06-03,14.65,14.73,14.55,14.73,155600,8.67190910807317,8.71926424313432,8.61271518924673,8.71926424313432,262864.839978298,0.0,1.0
2003-06-04,14.85,14.9,14.75,14.81,105500,8.79029694572604,8.81989390513926,8.73110302689961,8.76661937819547,178227.767466006,0.0,1.0
2003-06-05,15.28,15.28,14.86,14.88,126200,9.04483079667973,9.04483079667973,8.79621633760869,8.80805512137398,213197.575869288,0.0,1.0
2003-06-06,15.32,15.4,15.3,15.31,163400,9.0685083642103,9.11586349927145,9.05666958044502,9.06258897232766,276041.869231709,0.0,1.0
2003-06-09,15.48,15.55,15.33,15.4,133800,9.1632186343326,9.20465437751111,9.07442775609295,9.11586349927145,226036.73257774,0.0,1.0
2003-06-10,15.44,15.55,14.95,15.03,396800,9.13954106680203,9.20465437751111,8.84949086455248,8.89684599961363,670339.129199156,0.0,1.0
2003-06-11,15.78,16.0,15.48,15.58,244100,9.34080039081192,9.47102701223008,9.1632186343326,9.22241255315904,412373.441122767,0.0,1.0
2003-06-12,16.21,16.28,16.05,16.15,188100,9.5953342417656,9.63676998494411,9.5006239716433,9.55981789046974,317769.128534177,0.0,1.0
2003-06-13,15.95,16.1,15.79,16.04,113900,9.44143005281686,9.53022093105652,9.34671978269456,9.49470457976066,192418.414354294,0.0,1.0
2003-06-16,15.67,15.86,15.62,15.86,100100,9.27568708010284,9.38815552587307,9.24609012068962,9.38815552587307,169105.208752106,0.0,1.0
2003-06-17,16.31,16.55,16.1,16.32,115200,9.65452816059204,9.79659356577549,9.53022093105652,9.66044755247468,194614.585896529,0.0,1.0
2003-06-18,16.65,16.85,16.5,16.6,135800,9.85578748460193,9.9741753222548,9.76699660636227,9.82619052518871,229415.458027332,0.0,1.0
2003-06-19,15.42,15.6,15.2,15.4,317500,9.71964147130112,9.83310032116067,9.58096954369501,9.70703493242784,503706.851168927,1.0,1.0
2003-06-20,15.0,15.2,14.81,14.95,292800,9.45490415496218,9.58096954369501,9.33514203566599,9.42338780777897,464520.837865391,0.0,1.0
2003-06-23,13.82,13.97,13.42,13.59,450300,8.71111836143849,8.80566740298811,8.45898758397283,8.56614316439574,714391.165610607,0.0,1.0
2003-06-24,14.0,14.02,13.56,13.56,407900,8.82457721129804,8.83718375017132,8.54723335608581,8.54723335608581,647124.486903323,0.0,1.0
2003-06-25,14.09,14.23,13.95,13.98,451200,8.88130663622781,8.96955240834079,8.79306086411483,8.81197067242475,715818.996054865,0.0,1.0
2003-06-26,14.47,14.5,14.21,14.25,128800,9.12083087482019,9.13974068313011,8.95694586946751,8.98215894721407,204338.401356087,0.0,1.0
2003-06-27,14.36,14.65,14.36,14.47,92900,9.05149491101713,9.23428972467973,9.05149491101713,9.12083087482019,147383.831412892,0.0,1.0
2003-06-30,14.22,14.36,14.0,14.19,227100,8.96324913890415,9.05149491101713,8.82457721129804,8.94433933059422,360289.21543453,0.0,1.0
2003-07-01,14.58,14.59,14.08,14.24,135600,9.19016683862324,9.19647010805988,8.87500336679117,8.97585567777743,215126.453601595,0.0,1.0
2003-07-02,14.8,14.9,14.65,14.68,175300,9.32883876622935,9.39187146059577,9.23428972467973,9.25319953298965,278109.640976103,0.0,1.0
2003-07-03,14.28,14.41,14.26,14.34,141400,9.001068755524,9.08301125820034,8.98846221665071,9.03888837214385,224328.027575704,0.0,1.0
2003-07-07,13.8,14.005,13.6,13.79,271100,8.69851182256521,8.82772884601636,8.57244643383238,8.69220855312857,430094.25937605,0.0,1.0
2003-07-08,14.0,14.05,13.75,13.75,140300,8.82457721129804,8.85609355848124,8.666995475382,8.666995475382,222582.901477166,0.0,1.0
2003-07-09,13.78,13.9,13.53,13.53,295200,8.68590528369192,8.76154451693162,8.52832354777589,8.52832354777589,468328.385716747,0.0,1.0
2003-07-10,13.61,13.69,13.4,13.47,194600,8.57874970326902,8.62917585876215,8.44638104509955,8.49050393115604,308728.671614088,0.0,1.0
2003-07-11,13.82,13.88,13.6,13.6,87600,8.71111836143849,8.74893797805834,8.57244643383238,8.57244643383238,138975.496574482,0.0,1.0
2003-07-14,14.31,14.31,14.13,14.14,151000,9.01997856383392,9.01997856383392,8.90651971397438,8.91282298341102,239558.218981127,0.0,1.0
2003-07-15,14.8,15.0,14.75,14.83,169100,9.32883876622935,9.45490415496218,9.29732241904614,9.34774857453928,268273.475693435,0.0,1.0
2003-07-16,14.36,14.69,14.29,14.69,94800,9.05149491101713,9.2595028024263,9.00737202496064,9.2595028024263,150398.140128549,0.0,1.0
2003-07-17,14.02,14.18,14.0,14.15,162400,8.83718375017132,8.93803606115758,8.82457721129804,8.91912625284766,257644.071275067,0.0,1.0
2003-07-18,14.69,14.69,14.08,14.08,92000,9.2595028024263,9.2595028024263,8.87500336679117,8.87500336679117,145956.000968634,0.0,1.0
2003-07-21,14.37,14.6,14.36,14.52,38000,9.05779818045377,9.20277337749652,9.05149491101713,9.15234722200339,60286.1743131314,0.0,1.0
2003-07-22,14.37,14.47,14.16,14.35,41300,9.05779818045377,9.12083087482019,8.9254295222843,9.04519164158049,65521.5526087454,0.0,1.0
2003-07-23,14.74,14.8,14.56,14.75,54400,9.2910191496095,9.32883876622935,9.17756029974996,9.29732241904614,86304.4179640618,0.0,1.0
2003-07-24,15.14,15.45,15.09,15.45,79200,9.54314992707516,9.73855127961105,9.51163357989195,9.73855127961105,125649.079094737,0.0,1.0
2003-07-25,15.2,15.25,15.04,15.14,50300,9.58096954369501,9.61248589087822,9.48011723270875,9.54314992707516,79799.8570513291,0.0,1.0
2003-07-28,15.2,15.34,15.06,15.2,40600,9.58096954369501,9.66921531580799,9.49272377158203,9.58096954369501,64411.0178187667,0.0,1.0
2003-07-29,15.19,15.3,15.13,15.2,153600,9.57466627425837,9.64400223806143,9.53684665763852,9.58096954369501,243683.062486763,0.0,1.0
2003-07-30,14.9,15.1,14.8,15.0,47200,9.39187146059577,9.5179368493286,9.32883876622935,9.45490415496218,74881.7744099947,0.0,1.0
2003-07-31,15.46,15.52,15.12,15.12,130700,9.74485454904769,9.78267416566754,9.53054338820188,9.53054338820188,207352.710071744,0.0,1.0
2003-08-01,15.89,16.16,15.7,15.75,116700,10.0158951348233,10.1860834096126,9.89613301552708,9.92764936271029,185142.014272169,0.0,1.0
2003-08-04,17.0,17.33,16.75,17.33,214100,10.7155580422905,10.9235659336996,10.5579763063744,10.9235659336996,339664.997906352,0.0,1.0
2003-08-05,16.12,16.68,16.12,16.68,124600,10.160870331866,10.5138534203179,10.160870331866,10.5138534203179,197675.192616215,0.0,1.0
2003-08-06,15.97,16.08,15.8,16.07,123300,10.0663212903164,10.1356572541195,9.9591657098935,10.1293539846828,195612.770863397,0.0,1.0
2003-08-07,15.52,15.64,15.13,15.31,109400,9.78267416566754,9.85831339890724,9.53684665763852,9.65030550749807,173560.722890962,0.0,1.0
2003-08-08,15.78,15.8,15.45,15.54,62100,9.94655917102022,9.9591657098935,9.73855127961105,9.79528070454082,98520.3006538278,0.0,1.0
2003-08-11,15.95,16.14,15.81,15.81,83600,10.0537147514431,10.1734768707393,9.96546897933014,9.96546897933014,132629.583488889,0.0,1.0
2003-08-12,15.91,15.95,15.51,15.58,241700,10.0285016736966,10.0537147514431,9.7763708962309,9.82049378228739,383451.798196942,0.0,1.0
2003-08-13,15.27,15.45,14.85,14.95,445600,9.6250924297515,9.73855127961105,9.36035511341256,9.42338780777897,706934.717735035,0.0,1.0
2003-08-14,14.09,14.27,13.88,13.88,300300,9.57466627425837,9.69698280579609,9.43196365413103,9.43196365413103,441919.005717799,1.1,1.0
2003-08-15,14.28,14.35,14.15,14.15,93200,9.7037781686593,9.75134570870174,9.61543845143761,9.61543845143761,137152.352090905,0.0,1.0
2003-08-18,14.8,14.95,14.6,14.66,214400,10.0571370375461,10.1590674804942,9.92122978028192,9.96200195746116,315509.273479506,0.0,1.0
2003-08-19,14.64,14.74,14.53,14.71,207900,9.94841123173474,10.0163648603668,9.87366224023947,9.99597877177719,305943.927035399,0.0,1.0
2003-08-20,14.4,14.53,14.35,14.35,209200,9.78532252301778,9.87366224023947,9.75134570870174,9.75134570870174,307856.996324221,0.0,1.0
2003-08-21,15.57,15.69,15.03,15.15,223800,10.580379978013,10.6619243323715,10.2134303833998,10.2949747377583,329342.236029448,0.0,1.0
2003-08-22,15.66,15.8,15.62,15.8,149700,10.6415382437818,10.7366733238667,10.614356792329,10.7366733238667,220297.286566616,0.0,1.0
2003-08-25,15.47,15.72,15.41,15.51,110500,10.5124263493809,10.6823104209611,10.4716541722017,10.5396078008337,162610.88954984,0.0,1.0
2003-08-26,15.5,15.6,15.45,15.45,127400,10.5328124379705,10.6007660666026,10.4988356236545,10.4988356236545,187480.790304521,0.0,1.0
2003-08-27,15.57,15.67,15.52,15.6,60200,10.580379978013,10.648333606645,10.5464031636969,10.6007660666026,88589.823990048,0.0,1.0
2003-08-28,15.87,15.9,15.63,15.8,86900,10.7842408639092,10.8046269524988,10.6211521551922,10.7366733238667,127881.323998923,0.0,1.0
2003-08-29,16.6,16.67,16.35,16.35,118300,11.2803023529233,11.3278698929657,11.1104182813431,11.1104182813431,174089.305282769,0.0,1.0
2003-09-02,17.36,17.59,17.1,17.57,181100,11.796749930527,11.9530432763807,11.6200704960836,11.9394525506543,266505.267850461,0.0,1.0
2003-09-03,17.59,17.7,17.25,17.41,118000,11.9530432763807,12.027792267876,11.7220009390317,11.830726744843,173647.82775458,0.0,1.0
2003-09-04,18.5,18.5,17.9,18.0,249400,12.5714212969326,12.5714212969326,12.1636995251402,12.2316531537722,367014.985101627,0.0,1.0
2003-09-05,19.15,19.46,19.0,19.0,395200,13.013119883041,13.2237761318004,12.9111894400929,12.9111894400929,581573.063801779,0.0,1.0
2003-09-08,19.3,19.45,19.15,19.25,245300,13.1150503259891,13.2169807689372,13.013119883041,13.0810735116731,360981.458883037,0.0,1.0
2003-09-09,19.2,19.5,19.09,19.3,113100,13.047096697357,13.2509575832532,12.9723477058618,13.1150503259891,166437.028127483,0.0,1.0
2003-09-10,18.17,18.76,18.15,18.73,214000,12.3471743224467,12.7481007313759,12.3335835967203,12.7277146427863,314920.636775256,0.0,1.0
2003-09-11,18.15,18.45,18.0,18.36,242600,12.3335835967203,12.5374444826165,12.2316531537722,12.4762862168477,357008.161129331,0.0,1.0
2003-09-12,18.68,18.97,18.38,18.45,177400,12.6937378284703,12.8908033515033,12.4898769425741,12.5374444826165,261060.378336122,0.0,1.0
2003-09-15,19.25,19.57,19.2,19.2,174200,13.0810735116731,13.2985251232957,13.047096697357,13.047096697357,256351.284702099,0.0,1.0
2003-09-16,19.61,19.79,19.4,19.5,101100,13.3257065747485,13.4480231062862,13.1830039546212,13.2509575832532,148777.926999899,0.0,1.0
2003-09-17,19.74,19.89,19.62,19.75,211200,13.4140462919702,13.5159767349183,13.3325019376117,13.4208416548334,310800.179845485,0.0,1.0
2003-09-18,19.1,19.36,18.85,19.34,188900,12.979143068725,13.1558225031683,12.8092589971448,13.1422317774419,277983.68358339,0.0,1.0
2003-09-19,19.05,19.23,19.0,19.16,74600,12.9451662544089,13.0674827859467,12.9111894400929,13.0199152459042,109780.74534315,0.0,1.0
2003-09-22,18.61,18.72,18.1,18.65,226500,12.6461702884278,12.7209192799231,12.2996067824043,12.6733517398807,333315.533783156,0.0,1.0
2003-09-23,18.81,19.07,18.68,18.7,107700,12.782077545692,12.9587569801354,12.6937378284703,12.7073285541967,158490.432620069,0.0,1.0
2003-09-24,17.52,17.98,17.35,17.94,400300,11.9054757363383,12.2180624280458,11.7899545676638,12.190880976593,589078.181781002,0.0,1.0
2003-09-25,16.51,17.0,16.5,16.9,493000,11.2191440871544,11.5521168674515,11.2123487242912,11.4841632388195,725494.737991592,0.0,1.0
2003-09-26,16.96,17.0,16.68,16.95,251900,11.5249354159987,11.5521168674515,11.3346652558289,11.5181400531355,370693.964503209,0.0,1.0
2003-09-29,17.69,17.7,17.2,17.44,232900,12.0209969050128,12.027792267876,11.6880241247157,11.8511128334326,342733.7210512,0.0,1.0
2003-09-30,16.75,17.28,16.74,16.95,369800,11.3822327958714,11.7423870276213,11.3754374330082,11.5181400531355,544194.633081724,0.0,1.0
2003-10-01,15.9,15.95,15.47,15.84,491600,10.8046269524988,10.8386037668148,10.5124263493809,10.7638547753196,723434.509526706,0.0,1.0
2003-10-02,16.4,16.44,15.88,15.88,296200,11.1443950956591,11.171576547112,10.7910362267724,10.7910362267724,435885.479499209,0.0,1.0
2003-10-03,16.75,17.09,16.7,17.0,177200,11.3822327958714,11.6132751332204,11.3482559815553,11.5521168674515,260766.059983995,0.0,1.0
2003-10-06,17.46,17.48,16.98,17.08,172000,11.8647035591591,11.8782942848855,11.5385261417251,11.6064797703572,253113.782828708,0.0,1.0
2003-10-07,17.38,17.71,17.05,17.71,173900,11.8103406562534,12.0345876307392,11.5860936817676,12.0345876307392,255909.80717391,0.0,1.0
2003-10-08,17.18,17.56,16.95,17.5,104600,11.6744333989893,11.9326571877911,11.5181400531355,11.8918850106119,153928.49816211,0.0,1.0
2003-10-09,16.85,16.9,16.63,16.82,198100,11.4501864245034,11.4841632388195,11.3006884415129,11.4298003359138,291522.327781206,0.0,1.0
2003-10-10,17.42,17.45,17.12,17.27,89700,11.8375221077062,11.8579081962959,11.63366122181,11.7355916647581,132001.780928694,0.0,1.0
2003-10-13,17.27,17.56,17.0,17.1,187200,11.7355916647581,11.9326571877911,11.5521168674515,11.6200704960836,275481.977590317,0.0,1.0
2003-10-14,17.26,17.37,17.1,17.19,126300,11.7287963018949,11.8035452933902,11.6200704960836,11.6812287618525,185862.039367826,0.0,1.0
2003-10-15,17.35,17.85,17.28,17.75,173400,11.7899545676638,12.1297227108241,11.7423870276213,12.0617690821921,255174.011293594,0.0,1.0
2003-10-16,17.27,17.5,17.27,17.5,75100,11.7355916647581,11.8918850106119,11.7355916647581,11.8918850106119,110516.541223466,0.0,1.0
2003-10-17,17.68,17.85,17.51,17.66,85300,12.0142015421496,12.1297227108241,11.8986803734751,12.0006108164232,125526.777181912,0.0,1.0
2003-10-20,17.45,17.59,17.38,17.57,58000,11.8579081962959,11.9530432763807,11.8103406562534,11.9394525506543,85352.3221166574,0.0,1.0
2003-10-21,17.54,17.71,17.47,17.54,66400,11.9190664620647,12.0345876307392,11.8714989220223,11.9190664620647,97713.6929059669,0.0,1.0
2003-10-22,17.43,17.57,17.25,17.55,126200,11.8443174705694,11.9394525506543,11.7220009390317,11.9258618249279,185714.880191763,0.0,1.0
2003-10-23,17.58,17.58,17.16,17.44,146000,11.9462479135175,11.9462479135175,11.6608426732629,11.8511128334326,214852.397052277,0.0,1.0
2003-10-24,18.33,18.53,18.2,18.34,195500,12.455900128258,12.5918073855222,12.3675604110364,12.4626954911213,287696.189203563,0.0,1.0
2003-10-27,19.0,19.02,18.88,18.95,106100,12.9111894400929,12.9247801658193,12.8296450857344,12.8772126257769,156135.885803059,0.0,1.0
2003-10-28,18.68,18.99,18.56,18.97,46000,12.6937378284703,12.9043940772297,12.6121934741118,12.8908033515033,67693.2209890733,0.0,1.0
2003-10-29,18.25,18.6,18.21,18.6,74000,12.4015372253524,12.6393749255646,12.3743557738996,12.6393749255646,108897.79028677,0.0,1.0
2003-10-30,18.63,18.72,18.46,18.62,96800,12.6597610141543,12.7209192799231,12.5442398454797,12.652965651291,142450.08242918,0.0,1.0
2003-10-31,19.34,19.55,19.23,19.46,200900,13.1422317774419,13.2849343975693,13.0674827859467,13.2237761318004,295642.784710976,0.0,1.0
2003-11-03,19.53,19.62,19.25,19.47,157500,13.2713436718429,13.3325019376117,13.0810735116731,13.2305714946636,231775.702299544,0.0,1.0
2003-11-04,20.2,20.3,19.95,20.0,472500,13.7266329836777,13.7945866123098,13.5567489120975,13.5907257264136,695327.106898636,0.0,1.0
2003-11-05,20.22,20.45,20.05,20.19,302700,13.7402237094041,13.8965170552579,13.6247025407296,13.7198376208145,445450.825943317,0.0,1.0
2003-11-06,20.51,20.6,20.28,20.3,184900,13.9372892324371,13.998447498206,13.7809958865834,13.7945866123098,272097.316540863,0.0,1.0
2003-11-07,20.29,20.36,19.84,19.84,170600,13.7877912494466,13.835358789489,13.4819999206023,13.4819999206023,251053.554363824,0.0,1.0
2003-11-10,20.26,20.36,20.15,20.29,173100,13.767405160857,13.835358789489,13.6926561693617,13.7877912494466,254732.533765404,0.0,1.0
2003-11-11,19.69,19.96,19.65,19.78,134200,13.3800694776542,13.5635442749608,13.3528880262013,13.441227743423,197487.614276818,0.0,1.0
2003-11-12,20.0,20.0,19.85,19.9,121800,13.5907257264136,13.5907257264136,13.4887952834655,13.5227720977815,179239.876444981,0.0,1.0
2003-11-13,20.75,21.14,20.52,20.63,142400,14.1003779411541,14.3653970928192,13.9440845953003,14.0188335867956,209554.666714001,0.0,1.0
2003-11-14,21.38,21.61,21.02,21.15,178200,14.5284858015361,14.6847791473899,14.2838527384607,14.3721924556824,262237.651744628,0.0,1.0
2003-11-17,21.11,21.29,20.8,21.15,174900,14.3450110042295,14.4673275357673,14.1343547554701,14.3721924556824,257381.398934543,0.0,1.0
2003-11-18,21.05,21.15,20.67,20.8,349300,14.3042388270503,14.3721924556824,14.0460150382484,14.1343547554701,514027.001988768,0.0,1.0
2003-11-19,21.4,21.47,21.15,21.15,271100,14.5420765272625,14.589644067305,14.3721924556824,14.3721924556824,398948.526307344,0.0,1.0
2003-11-20,21.1,21.4,21.1,21.35,315700,14.3382156413663,14.5420765272625,14.3382156413663,14.5080997129465,464581.518831533,0.0,1.0
2003-11-21,21.14,21.15,20.94,21.1,110500,14.3653970928192,14.3721924556824,14.229489835555,14.3382156413663,162610.889549839,0.0,1.0
2003-11-24,21.07,21.13,21.02,21.11,189200,14.3178295527767,14.358601729956,14.2838527384607,14.3450110042295,278425.16111158,0.0,1.0
2003-11-25,21.44,21.48,21.39,21.41,240500,14.5692579787154,14.5964394301682,14.5352811643993,14.5488718901257,353917.818432002,0.0,1.0
2003-11-26,21.7,21.84,21.5,21.5,381200,14.7459374131587,14.8410724932436,14.6100301558946,14.6100301558946,560970.779152932,0.0,1.0
2003-11-28,21.2,21.2,21.0,21.2,71700,15.2895664422153,15.2895664422153,15.1453252493642,15.2895664422153,99416.8151036049,1.3,1.0
2003-12-01,20.92,21.13,20.65,21.0,303000,15.0876287722238,15.2390820247174,14.8929031618748,15.1453252493642,420129.637048706,0.0,1.0
2003-12-02,21.07,21.13,20.7,20.72,96400,15.1958096668621,15.2390820247174,14.9289634600876,14.9433875793727,133665.006638598,0.0,1.0
2003-12-03,20.73,21.09,20.73,21.08,138000,14.9505996390152,15.2102337861472,14.9505996390152,15.2030217265046,191346.171329114,0.0,1.0
2003-12-04,22.61,22.8,21.9,22.0,632700,16.3064668518155,16.443495985024,15.7944106171941,15.8665312136196,877280.598550219,0.0,1.0
2003-12-05,23.56,23.88,23.2,23.2,477600,16.9916125178581,17.2223984264199,16.7319783707262,16.7319783707262,662224.140773804,0.0,1.0
2003-12-08,24.15,24.18,23.0,23.26,495300,17.4171240367688,17.4387602156965,16.5877371778751,16.7752507285815,686766.367096452,0.0,1.0
2003-12-09,24.95,25.2,24.24,24.24,533100,17.9940888081732,18.174390299237,17.4820325735518,17.4820325735518,739178.57924312,0.0,1.0
2003-12-10,24.66,25.24,24.33,25.1,367200,17.7849390785391,18.2032385378072,17.5469411103348,18.1022697028115,509147.203710512,0.0,1.0
2003-12-11,24.5,24.6,23.89,24.1,267200,17.6695461242582,17.7416667206838,17.2296104860624,17.3810637385561,370490.557819851,0.0,1.0
2003-12-12,24.22,24.3,23.8,23.8,340600,17.4676084542667,17.5253049314071,17.1647019492794,17.1647019492794,472264.535903596,0.0,1.0
2003-12-15,24.75,25.3,24.7,25.18,264400,17.8498476153221,18.2465108956626,17.8137873171093,18.1599661799519,366608.171734911,0.0,1.0
2003-12-16,25.38,25.4,24.76,24.97,280600,18.304207372803,18.3186314920881,17.8570596749646,18.0085129274583,389070.548369199,0.0,1.0
2003-12-17,25.49,25.65,24.97,25.14,165900,18.3835400288711,18.498932983152,18.0085129274583,18.1311179413817,230031.375532609,0.0,1.0
2003-12-18,26.63,26.64,26.16,26.16,190500,19.2057148281223,19.2129268877649,18.8667480249223,18.8667480249223,264140.910421712,0.0,1.0
2003-12-19,26.35,27.0,26.35,26.45,249800,19.0037771581308,19.4725610348968,19.0037771581308,19.0758977545563,346364.301434875,0.0,1.0
2003-12-22,26.1,26.65,25.85,26.21,105700,18.8234756670669,19.2201389474074,18.6431741760031,18.902808323135,146560.07470643,0.0,1.0
2003-12-23,26.2,26.39,25.95,26.1,145800,18.8955962634925,19.032625396701,18.7152947724286,18.8234756670669,202161.389708586,0.0,1.0
2003-12-24,26.89,26.92,26.13,26.2,76700,19.3932283788287,19.4148645577564,18.8451118459946,18.8955962634925,106349.647398138,0.0,1.0
2003-12-26,27.4,27.69,27.05,27.05,117900,19.761043420599,19.9701931502331,19.5086213331096,19.5086213331096,163476.185505091,0.0,1.0
2003-12-29,26.55,27.2,26.4,27.18,264800,19.1480183509819,19.6168022277479,19.0398374563436,19.6023781084628,367162.798318474,0.0,1.0
2003-12-30,25.64,25.9,25.32,25.4,358300,18.4917209235094,18.6792344742158,18.2609350149477,18.3186314920881,496806.762226244,0.0,1.0
2003-12-31,25.47,25.6,25.41,25.55,105000,18.369115909586,18.4628726849392,18.3258435517307,18.4268123867264,145589.478185196,0.0,1.0
2004-01-02,25.94,26.2,25.77,25.77,179700,18.7080827127861,18.8955962634925,18.5854776988626,18.5854776988626,249165.99266552,0.0,1.0
2004-01-05,26.74,26.79,26.05,26.05,174500,19.2850474841904,19.3211077824032,18.7874153688542,18.7874153688542,241955.847079206,0.0,1.0
2004-01-06,25.77,26.08,25.5,25.62,320600,18.5854776988626,18.8090515477818,18.3907520885137,18.4772968042243,444533.206725465,0.0,1.0
2004-01-07,26.7,27.0,26.4,26.85,245000,19.2561992456202,19.4725610348968,19.0398374563436,19.3643801402585,339708.782432123,0.0,1.0
2004-01-08,27.65,27.65,26.83,27.3,210000,19.9413449116629,19.9413449116629,19.3499560209734,19.6889228241735,291178.95637039,0.0,1.0
2004-01-09,26.9,27.73,26.9,27.3,302400,19.4004404384713,19.9990413888033,19.4004404384713,19.6889228241735,419297.697173363,0.0,1.0
2004-01-12,28.45,29.16,28.0,28.67,265200,20.5183096830672,21.0303659176886,20.1937669991523,20.6769749952034,367717.424902037,0.0,1.0
2004-01-13,29.08,29.3,28.95,29.2,185800,20.9726694405481,21.1313347526843,20.8789126651949,21.0592141562588,257624.048064851,0.0,1.0
2004-01-14,29.66,29.66,29.23,29.5,295600,21.3909688998163,21.3909688998163,21.0808503351864,21.2755759455354,409869.045252798,0.0,1.0
2004-01-15,29.86,30.19,29.76,30.19,195800,21.5352100926674,21.7732080608717,21.4630894962418,21.7732080608717,271489.712653917,0.0,1.0
2004-01-16,29.85,29.95,29.21,29.6,202800,21.5279980330248,21.6001186294504,21.0664262159013,21.347696541961,281195.677866264,0.0,1.0
2004-01-20,30.48,30.7,30.14,30.26,219600,21.9823577905057,22.1410231026419,21.7371477626589,21.8236924783696,304489.994375895,0.0,1.0
2004-01-21,30.42,30.48,29.91,30.16,182100,21.9390854326504,21.9823577905057,21.5712703908801,21.751571881944,252493.752166897,0.0,1.0
2004-01-22,30.02,30.54,30.02,30.37,123300,21.6506030469482,22.0256301483611,21.6506030469482,21.9030251344376,170963.644383187,0.0,1.0
2004-01-23,30.8,31.3,30.6,30.75,251600,22.2131436990675,22.5737466811952,22.0689025062164,22.1770834008547,348860.121060907,0.0,1.0
2004-01-26,30.7,30.96,30.5,30.91,220700,22.1410231026419,22.3285366533484,21.9967819097909,22.2924763551356,306015.217480693,0.0,1.0
2004-01-27,30.96,31.2,30.5,30.5,160600,22.3285366533484,22.5016260847697,21.9967819097909,21.9967819097909,222682.573300403,0.0,1.0
2004-01-28,29.47,30.55,29.38,30.55,388400,21.2539397666078,22.0328422080036,21.1890312298248,22.0328422080036,538542.412639332,0.0,1.0
2004-01-29,27.77,28.6,27.52,28.45,577700,20.0278896273735,20.6264905777055,19.8475881363096,20.5183096830672,801019.443310357,0.0,1.0
2004-01-30,29.35,29.35,28.87,28.9,251300,21.1673950508971,21.1673950508971,20.8212161880545,20.8428523669822,348444.151123235,0.0,1.0
2004-02-02,29.21,29.86,29.21,29.71,247400,21.0664262159013,21.5352100926674,21.0664262159013,21.4270291980291,343036.5419335,0.0,1.0
2004-02-03,29.47,29.74,29.2,29.68,378100,21.2539397666078,21.4486653769567,21.0592141562588,21.4053930191014,524260.778112594,0.0,1.0
2004-02-04,28.86,29.44,28.75,29.44,214500,20.8140041284119,21.2323035876801,20.7346714723438,21.2323035876801,297418.505435471,0.0,1.0
2004-02-05,29.18,29.47,29.07,29.2,338000,21.0447900369737,21.2539397666078,20.9654573809056,21.0592141562588,468659.463110438,0.0,1.0
2004-02-06,29.58,29.58,29.25,29.35,248900,21.3332724226759,21.3332724226759,21.0952744544716,21.1673950508971,345116.391621858,0.0,1.0
2004-02-09,30.36,30.47,29.9,30.0,208100,21.8958130747951,21.9751457308632,21.5640583312376,21.6361789276631,288544.480098468,0.0,1.0
2004-02-10,29.61,29.8,29.22,29.8,331400,21.3549086016035,21.491937734812,21.0736382755439,21.491937734812,459508.124481656,0.0,1.0
2004-02-11,30.57,30.85,29.76,29.8,229300,22.0472663272887,22.2492039972803,21.4630894962418,21.491937734812,317939.68902729,0.0,1.0
2004-02-12,31.02,31.24,30.25,30.25,385700,22.3718090112037,22.5304743233399,21.816480418727,21.816480418727,534798.683200285,0.0,1.0
2004-02-13,29.49,30.4,29.15,30.4,541100,21.2683638858929,21.9246613133653,21.023153858046,21.9246613133653,750271.110914373,0.0,1.0
2004-02-17,30.3,30.5,30.14,30.35,155600,21.8525407169398,21.9967819097909,21.7371477626589,21.8886010151525,215749.74100587,0.0,1.0
2004-02-18,30.28,31.11,30.26,31.1,168900,21.8381165976547,22.4367175479867,21.8236924783696,22.4295054883441,234191.074909328,0.0,1.0
2004-02-19,30.35,30.7,30.11,30.65,157400,21.8886010151525,22.1410231026419,21.7155115837312,22.1049628044292,218245.560631903,0.0,1.0
2004-02-20,30.7,30.99,30.4,30.94,169100,22.1410231026419,22.350172832276,21.9246613133653,22.3141125340632,234468.388201111,0.0,1.0
2004-02-23,31.02,31.75,31.0,31.4,248200,22.3718090112037,22.8982893651102,22.3573848919186,22.6458672776207,344145.795100624,0.0,1.0
2004-02-24,30.53,30.81,30.1,30.45,156000,22.0184180887185,22.22035575871,21.7082995240887,21.9607216115781,216304.367589434,0.0,1.0
2004-02-25,30.74,30.78,30.45,30.7,108400,22.1698713412122,22.1987195797824,21.9607216115781,22.1410231026419,150303.804145478,0.0,1.0
2004-02-26,30.95,31.08,30.5,30.64,126800,22.3213245937058,22.415081369059,21.9967819097909,22.0977507447866,175816.62698936,0.0,1.0
2004-02-27,32.45,32.45,31.8,32.0,359800,23.403133540089,23.403133540089,22.9343496633229,23.078590856174,498886.611914603,0.0,1.0
2004-03-01,32.54,32.8,32.35,32.7,513300,23.4680420768719,23.6555556275784,23.3310129436634,23.5834350311528,711724.563356772,0.0,1.0
2004-03-02,33.92,34.3,33.1,33.1,367000,24.4633063075445,24.7373645739615,23.871917416855,23.871917416855,508869.89041873,0.0,1.0
2004-03-03,32.69,33.37,32.4,33.25,426200,23.5762229715103,24.066643027204,23.3670732418762,23.9800983114933,590954.624786002,0.0,1.0
2004-03-04,32.97,33.52,32.97,32.99,230600,23.7781606415018,24.1748239218423,23.7781606415018,23.7925847607869,319742.225423867,0.0,1.0
2004-03-05,33.85,34.0,33.65,33.7,212900,24.4128218900466,24.5210027846849,24.2685806971955,24.3046409954083,295199.99910122,0.0,1.0
2004-03-08,35.1,35.63,34.95,34.95,352500,25.3143293453659,25.6965685064213,25.2061484507276,25.2061484507276,488764.676764585,0.0,1.0
2004-03-09,35.25,35.89,35.15,35.6,429600,25.4225102400042,25.8840820571277,25.3503896435786,25.6749323274936,595668.950746285,0.0,1.0
2004-03-10,30.22,31.87,30.2,31.0,564900,22.5160502040548,23.7454176043423,22.501148781021,23.0972057023725,758182.622852996,1.0,1.0
2004-03-11,29.28,30.0,28.6,28.86,513600,21.8156833214667,22.3521345506831,21.3090349383179,21.5027534377571,689330.138249777,0.0,1.0
2004-03-12,29.98,30.0,29.45,29.5,372900,22.3372331276493,22.3521345506831,21.9423454172539,21.9795989748384,500489.113226912,0.0,1.0
2004-03-15,28.34,28.99,28.25,28.52,571200,21.1153164388786,21.5996126874768,21.0482600352266,21.2494292461827,766638.191137604,0.0,1.0
2004-03-16,29.55,29.84,29.1,29.29,479200,22.0168525324228,22.2329231664128,21.6815705141626,21.8231340329836,643160.051108439,0.0,1.0
2004-03-17,29.39,29.6,28.8,28.92,225900,21.8976411481525,22.0541060900073,21.4580491686558,21.5474577068585,303192.519919441,0.0,1.0
2004-03-18,28.88,29.2,28.6,29.16,167100,21.5176548607909,21.7560776293315,21.3090349383179,21.726274783264,224273.882596452,0.0,1.0
2004-03-19,27.67,28.09,27.5,27.85,448900,20.6161187672467,20.9290486509563,20.4894566714595,20.7502315745508,602492.794120571,0.0,1.0
2004-03-22,26.04,26.66,25.1,26.66,789300,19.4016527899929,19.8635969040404,18.7012859074049,19.8635969040404,1059361.91222848,0.0,1.0
2004-03-23,26.44,26.64,25.8,26.02,362900,19.6996812506687,19.8486954810066,19.2228357135875,19.3867513669591,487067.57626722,0.0,1.0
2004-03-24,26.86,27.34,26.8,26.94,277400,20.0126111343783,20.3702452871892,19.9679068652769,20.0722168265134,372313.435261853,0.0,1.0
2004-03-25,27.15,27.37,26.82,27.0,194900,20.2286817683682,20.3925974217399,19.9828082883107,20.1169210956148,261585.755344396,0.0,1.0
2004-03-26,27.37,27.38,26.77,26.77,219300,20.3925974217399,20.4000481332568,19.9455547307262,19.9455547307262,294334.305526044,0.0,1.0
2004-03-29,28.62,28.63,28.1,28.1,208500,21.3239363613517,21.3313870728686,20.9364993624732,20.9364993624732,279839.045609576,0.0,1.0
2004-03-30,28.61,28.74,28.1,28.22,236000,21.3164856498348,21.4133448995544,20.9364993624732,21.0259079006759,316748.272248729,0.0,1.0
2004-03-31,28.85,28.95,28.45,28.45,260100,21.4953027262402,21.5698098414092,21.1972742655645,21.1972742655645,349094.176321588,0.0,1.0
2004-04-01,29.4,29.69,29.4,29.67,265900,21.9050918596694,22.1211624936594,21.9050918596694,22.1062610706256,356878.667758209,0.0,1.0
2004-04-02,30.4,30.46,29.86,30.02,205000,22.6501630113589,22.6948672804602,22.2478245894466,22.3670359737169,275141.507673684,0.0,1.0
2004-04-05,30.72,31.1,30.6,30.6,197500,22.8885857798995,23.1717128175415,22.7991772416968,22.7991772416968,265075.354953915,0.0,1.0
2004-04-06,30.26,30.45,29.75,30.0,143800,22.5458530501223,22.6874165689433,22.1658667627607,22.3521345506831,193001.70148037,0.0,1.0
2004-04-07,30.0,30.25,29.61,30.1,108200,22.3521345506831,22.5384023386055,22.0615568015242,22.426641665852,145221.029903867,0.0,1.0
2004-04-08,29.8,30.22,29.65,30.1,153100,22.2031203203452,22.5160502040548,22.0913596475918,22.426641665852,205483.730852883,0.0,1.0
2004-04-12,30.2,30.2,29.62,29.85,209100,22.501148781021,22.501148781021,22.0690075130411,22.2403738779297,280644.337827158,0.0,1.0
2004-04-13,28.95,30.65,28.9,30.45,279000,21.5698098414092,22.8364307992812,21.5325562838247,22.6874165689433,374460.881175404,0.0,1.0
2004-04-14,28.47,28.75,28.0,28.45,243600,21.2121756885983,21.4207956110713,20.8619922473042,21.1972742655645,326948.640338095,0.0,1.0
2004-04-15,28.25,28.97,27.85,28.63,272200,21.0482600352266,21.584711264443,20.7502315745508,21.3313870728686,365334.236042814,0.0,1.0
2004-04-16,28.48,28.61,28.23,28.25,125300,21.2196264001151,21.3164856498348,21.0333586121928,21.0482600352266,168171.85810494,0.0,1.0
2004-04-19,29.0,29.02,28.15,28.15,158900,21.6070633989937,21.6219648220274,20.9737529200576,20.9737529200576,213268.222289504,0.0,1.0
2004-04-20,30.08,30.7,30.07,30.1,454400,22.4117402428182,22.8736843568657,22.4042895313014,22.426641665852,609874.639448402,0.0,1.0
2004-04-21,29.48,29.63,29.01,29.53,152700,21.9646975518046,22.076458224558,21.6145141105106,22.0019511093891,204946.869374496,0.0,1.0
2004-04-22,29.8,29.89,29.19,29.19,341600,22.2031203203452,22.2701767239973,21.7486269178146,21.7486269178146,458479.702543076,0.0,1.0
2004-04-23,29.78,30.07,29.56,29.57,131500,22.1882188973114,22.4042895313014,22.0243032439397,22.0317539554566,176493.211019949,0.0,1.0
2004-04-26,29.96,30.63,29.81,29.88,148600,22.3223317046155,22.8215293762474,22.2105710318621,22.2627260124804,199444.039221022,0.0,1.0
2004-04-27,29.13,29.55,29.0,29.41,162000,21.7039226487133,22.0168525324228,21.6070633989937,21.9125425711863,217428.898747009,0.0,1.0
2004-04-28,27.21,28.13,27.21,28.0,451300,20.2733860374696,20.9588514970238,20.2733860374696,20.8619922473042,605713.962990896,0.0,1.0
2004-04-29,25.94,27.49,25.34,26.84,766800,19.327145674824,20.4820059599426,18.8801029838103,19.9977097113445,1029163.45406918,0.0,1.0
2004-04-30,25.45,26.35,25.25,25.92,292500,18.9620608104962,19.6326248470167,18.8130465801583,19.3122442517902,392579.956070988,0.0,1.0
2004-05-03,26.23,26.25,25.42,25.97,366700,19.5432163088139,19.5581177318477,18.9397086759455,19.3494978093747,492167.760311903,0.0,1.0
2004-05-04,27.5,27.82,27.21,27.76,305200,20.4894566714595,20.7278794400001,20.2733860374696,20.6831751708988,409625.308009798,0.0,1.0
2004-05-05,27.6,28.33,27.6,28.32,256700,20.5639637866284,21.1078657273617,20.5639637866284,21.1004150158448,344530.853755292,0.0,1.0
2004-05-06,27.65,27.86,27.15,27.86,284200,20.6012173442129,20.7576822860677,20.2286817683682,20.7576822860677,381440.080394445,0.0,1.0
2004-05-07,26.78,27.24,26.74,26.95,336100,19.9530054422431,20.2957381720202,19.9232025961755,20.0796675380303,451097.857215246,0.0,1.0
2004-05-10,25.54,26.15,24.36,26.15,579200,19.0291172141482,19.4836106166788,18.1499332551547,19.4836106166788,777375.420705357,0.0,1.0
2004-05-11,26.8,27.1,26.5,27.1,196000,19.9679068652769,20.1914282107837,19.7443855197701,20.1914282107837,263062.124409962,0.0,1.0
2004-05-12,27.61,27.79,26.8,27.69,274300,20.5714144981453,20.7055273054494,19.9679068652769,20.6310201902805,368152.75880435,0.0,1.0
2004-05-13,29.32,29.35,28.65,28.75,428300,21.8454861675343,21.867838302085,21.3462884959023,21.4207956110713,574844.427983605,0.0,1.0
2004-05-14,30.28,30.59,29.83,29.84,443200,22.5607544731561,22.7917265301799,22.2254724548959,22.2329231664128,594842.518053547,0.0,1.0
2004-05-17,30.3,30.7,30.15,30.51,401700,22.5756558961899,22.8736843568657,22.4638952234365,22.7321208380447,539143.139670825,0.0,1.0
2004-05-18,30.616,30.75,29.75,30.27,460200,22.8110983801238,22.9109379144502,22.1658667627607,22.5533037616392,617659.130885022,0.0,1.0
2004-05-19,31.89,32.18,31.4,31.4,436000,23.7603190273761,23.9763896613661,23.3952341630483,23.3952341630483,585179.011442569,0.0,1.0
2004-05-20,31.63,32.2,31.62,31.89,363700,23.5666005279369,23.9912910843999,23.55914981642,23.7603190273761,488141.299223995,0.0,1.0
2004-05-21,32.16,32.34,31.78,32.2,359000,23.9614882383323,24.0956010456364,23.6783612006903,23.9912910843999,481833.17685294,0.0,1.0
2004-05-24,32.69,33.5,32.56,32.9,495800,24.3563759487277,24.9598835815961,24.259516699008,24.5128408905825,665439.802461525,0.0,1.0
2004-05-25,33.64,33.84,33.1,33.25,437100,25.0641935428326,25.2132077731705,24.6618551209203,24.7736157936738,586655.380508135,0.0,1.0
2004-05-26,33.44,33.75,33.2,33.74,238800,24.9151793124948,25.1461513695185,24.7363622360893,25.1387006580016,320506.302597443,0.0,1.0
2004-05-27,34.28,34.34,33.69,33.9,383000,25.5410390799139,25.5857433490152,25.1014471004171,25.2579120422719,514044.8655562,0.0,1.0
2004-05-28,35.22,35.37,34.7,35.1,582700,26.2414059625019,26.3531666352554,25.8539689636234,26.1519974242992,782072.95864125,0.0,1.0
2004-06-01,37.75,37.92,36.27,36.5,894500,28.1264359762762,28.2530980720634,27.0237306717759,27.1950970366644,1200556.48104444,0.0,1.0
2004-06-02,36.8,38.63,36.6,38.6,585800,27.4186183821713,28.7820985897629,27.2696041518334,28.7597464552122,786233.635098752,0.0,1.0
2004-06-03,38.69,39.2,37.0,37.0,738600,28.8268028588643,29.2067891462259,27.5676326125091,27.5676326125091,991314.719842845,0.0,1.0
2004-06-04,38.45,38.89,38.1,38.89,333200,28.6479857824588,28.9758170892022,28.3872108793675,28.9758170892022,447205.611496935,0.0,1.0
2004-06-07,38.94,38.99,38.2,38.2,425000,29.0130706467867,29.0503242043711,28.4617179945365,28.4617179945365,570415.320786906,0.0,1.0
2004-06-08,39.48,39.75,38.94,38.94,371800,29.4154090686989,29.6165782796551,29.0130706467867,29.0130706467867,499012.744161347,0.0,1.0
2004-06-09,38.45,39.7,38.3,39.5,381100,28.6479857824588,29.5793247220706,28.5362251097054,29.4303104917327,511494.77353386,0.0,1.0
2004-06-10,38.1,38.55,38.08,38.1,431100,28.3872108793675,28.7224928976278,28.3723094563337,28.3872108793675,578602.458332319,0.0,1.0
2004-06-14,37.75,38.18,37.58,37.85,512600,28.1264359762762,28.4468165715027,27.999773880489,28.2009430914452,687987.984553809,0.0,1.0
2004-06-15,38.45,38.65,37.87,37.87,647400,28.6479857824588,28.7970000127967,28.215844514479,28.215844514479,868910.302770456,0.0,1.0
2004-06-16,40.02,40.13,39.25,39.26,485500,29.8177474906112,29.8997053172971,29.2440427038104,29.2514934153273,651615.619393044,0.0,1.0
2004-06-17,32.51,32.59,31.1,31.35,849500,27.9476188998708,28.0163918777849,26.7354951641335,26.9504107201153,988178.817628276,5.0,1.0
2004-06-18,32.62,32.98,32.1,32.46,673600,28.0421817445027,28.3516601451165,27.5951573880606,27.9046357886744,783563.568633795,0.0,1.0
2004-06-21,31.61,32.19,31.37,31.65,434100,27.1739228983363,27.6725269882141,26.9676039645938,27.2083093872934,504965.773669731,0.0,1.0
2004-06-22,30.9,31.07,30.4,30.77,571300,26.5635627193481,26.7097052974157,26.1337316073845,26.4518066302376,664563.341390271,0.0,1.0
2004-06-23,31.77,31.9,31.1,31.1,439400,27.3114688541647,27.4232249432752,26.7354951641335,26.7354951641335,511130.985833861,0.0,1.0
2004-06-24,31.84,32.4,31.81,32.0,349400,27.3716452098396,27.8530560552388,27.3458553431218,27.5091911656679,406438.703801436,0.0,1.0
2004-06-25,32.84,32.9685,32.39,32.39,238800,28.2313074337667,28.3417740295413,27.8444594329995,27.8444594329995,277783.521659368,0.0,1.0
2004-06-28,33.69,33.85,33.4,33.49,375700,28.9620203241048,29.0995662799331,28.7127182791659,28.7900878793193,437032.115106467,0.0,1.0
2004-06-29,34.0,34.4,33.81,34.1,325800,29.2285156135222,29.572380503093,29.065179790976,29.3144818359149,378986.060957378,0.0,1.0
2004-06-30,34.51,34.6,34.0,34.38,278100,29.666943347725,29.7443129478784,29.2285156135222,29.5551872586145,323499.151480193,0.0,1.0
2004-07-01,34.67,35.19,34.46,34.46,334000,29.8044893035533,30.2515136599954,29.6239602365286,29.6239602365286,388524.691098111,0.0,1.0
2004-07-02,34.18,34.6,34.04,34.54,252900,29.3832548138291,29.7443129478784,29.2629021024793,29.6927332144428,294185.312511114,0.0,1.0
2004-07-06,35.31,35.5,34.76,34.99,335700,30.3546731268667,30.5180089494129,29.8818589037068,30.07958121521,390502.211980945,0.0,1.0
2004-07-07,36.64,36.94,36.04,36.1,442200,31.4980238846898,31.7559225518679,30.9822265503335,31.0338062837691,514388.079052648,0.0,1.0
2004-07-08,37.3,37.65,37.18,37.18,440500,32.0654009524817,32.3662827308562,31.9622414856104,31.9622414856104,512410.558169813,0.0,1.0
2004-07-09,39.6,39.79,39.0,39.13,697800,34.0426240675141,34.2059598900602,33.5268267331578,33.6385828222683,811714.160024734,0.0,1.0
2004-07-12,37.4,39.1,36.8,38.78,1086600,32.1513671748744,33.6127929555505,31.6355698405181,33.3377010438938,1263984.81840481,0.0,1.0
2004-07-13,35.59,36.3,35.59,36.0,735200,30.5953785495663,31.2057387285546,30.5953785495663,30.9478400613764,855219.619447098,0.0,1.0
2004-07-14,36.28,36.9,34.6,35.0,913600,31.188545484076,31.7215360629108,29.7443129478784,30.0881778374493,1062742.98738693,0.0,1.0
2004-07-15,37.19,37.79,36.86,37.18,410400,31.9708381078497,32.486635442206,31.6871495739537,31.9622414856104,477396.806067858,0.0,1.0
2004-07-16,37.37,38.22,37.2,38.15,252800,32.1255773081566,32.8562901984946,31.979434730089,32.7961138428197,294068.9877533,0.0,1.0
2004-07-19,37.33,37.5,36.65,36.91,307100,32.0911908191995,32.2373333972671,31.506620506929,31.7301326851501,357233.331246197,0.0,1.0
2004-07-20,37.86,37.9,36.91,37.05,560700,32.5468117978809,32.5811982868379,31.7301326851501,31.8504853964999,652232.917062007,0.0,1.0
2004-07-21,38.0,39.15,37.86,38.64,513300,32.6671645092307,33.6557760667468,32.5468117978809,33.217348332544,597094.981858263,0.0,1.0
2004-07-22,36.68,37.74,36.0,37.61,471100,31.5324103736469,32.4436523310096,30.9478400613764,32.3318962418991,548005.934060837,0.0,1.0
2004-07-23,36.95,37.2,36.35,36.4,293300,31.7645191741072,31.979434730089,31.2487218397509,31.2917049509473,341180.514667891,0.0,1.0
2004-07-26,35.83,37.2,35.75,37.0,360800,30.8016974833088,31.979434730089,30.7329245053946,31.8075022853035,419699.72619221,0.0,1.0
2004-07-27,36.75,36.88,35.73,35.73,412500,31.5925867293218,31.7043428184323,30.7157312609161,30.7157312609161,479839.625981947,0.0,1.0
2004-07-28,38.03,38.14,36.92,37.01,325100,32.6929543759485,32.7875172205805,31.7387293073894,31.8160989075428,378171.787652681,0.0,1.0
2004-07-29,38.02,38.21,37.3,37.3,359100,32.6843577537092,32.8476935762554,32.0654009524817,32.0654009524817,417722.205309376,0.0,1.0
2004-07-30,38.35,38.75,38.22,38.3,247300,32.9680462876052,33.311911177176,32.8562901984946,32.9250631764088,287671.126073541,0.0,1.0
2004-08-02,37.81,38.32,37.45,38.0,666700,32.5038286866845,32.9422564208873,32.1943502860707,32.6671645092307,775537.160344642,0.0,1.0
2004-08-03,36.69,37.31,35.7,37.3,1286900,31.5410069958861,32.0739975747209,30.6899413941983,32.0654009524817,1496983.30830586,0.0,1.0
2004-08-04,36.21,37.0,36.2,36.6,253200,31.1283691284011,31.8075022853035,31.1197725061618,31.4636373957327,294534.286784556,0.0,1.0
2004-08-05,35.25,36.8,35.05,36.61,678700,30.3030933934311,31.6355698405181,30.1311609486456,31.472234017972,789496.131282297,0.0,1.0
2004-08-06,34.48,35.85,34.25,35.7,594900,29.6411534810072,30.8188907277873,29.4434311695039,30.6899413941983,692015.984234329,0.0,1.0
2004-08-09,35.97,36.44,35.42,35.75,416800,30.9220501946586,31.3260914399043,30.4492359714987,30.7329245053946,484841.590567941,0.0,1.0
2004-08-10,36.33,36.59,35.87,36.05,195000,31.2315285952724,31.4550407734934,30.8360839722659,30.9908231725728,226833.277736921,0.0,1.0
2004-08-11,36.58,36.59,35.66,36.0,249700,31.4464441512541,31.4550407734934,30.6555549052412,30.9478400613764,290462.920261073,0.0,1.0
2004-08-12,35.5,36.5,35.5,36.3,197100,30.5180089494129,31.37767117334,30.5180089494129,31.2057387285546,229276.09765101,0.0,1.0
2004-08-13,36.71,37.15,36.36,37.12,503500,31.5582002403647,31.9364516188926,31.2573184619902,31.9106617521748,585695.15559251,0.0,1.0
2004-08-16,38.11,38.11,37.41,37.6,298900,32.7617273538626,32.7617273538626,32.1599637971137,32.3232996196598,347694.701105465,0.0,1.0
2004-08-17,37.82,38.9,37.82,38.41,506900,32.5124253089238,33.4408605107651,32.5124253089238,33.0196260210408,589650.19735818,0.0,1.0
2004-08-18,38.49,38.49,37.7,38.28,582600,33.088398998955,33.088398998955,32.4092658420525,32.9078699319303,677708.03902323,0.0,1.0
2004-08-19,39.77,40.75,39.04,39.04,988700,34.1887666455817,35.0312356250302,33.5612132221149,33.5612132221149,1150102.88050509,0.0,1.0
2004-08-20,40.05,40.32,39.7,39.86,414800,34.4294720682813,34.6615808687416,34.1285902899068,34.2661362457351,482515.095411665,0.0,1.0
2004-08-23,39.65,40.54,39.59,40.3,521100,34.0856071787104,34.8507065580055,34.0340274452748,34.644387624263,606168.312967741,0.0,1.0
2004-08-24,39.31,39.5,39.08,39.18,671400,33.7933220225752,33.9566578451213,33.5955997110719,33.6815659334647,781004.42396189,0.0,1.0
2004-08-25,39.61,39.88,39.34,39.78,369000,34.0512206897533,34.2833294902137,33.819111889293,34.1973632678209,429238.356332943,0.0,1.0
2004-08-26,37.95,38.49,37.55,38.48,329900,33.9996409563177,34.4834303137989,33.6412784692946,34.4744712516233,368230.506201085,1.6,1.0
2004-08-27,38.0,38.39,38.0,38.0,200800,34.0444362671956,34.3938396920431,34.0444362671956,34.0444362671956,224130.60213755,0.0,1.0
2004-08-30,37.12,37.68,37.05,37.46,307500,33.2560387957447,33.7577462775771,33.1933253605157,33.5606469097144,343227.889229566,0.0,1.0
2004-08-31,37.62,37.66,36.8,37.04,299800,33.7039919045236,33.7398281532259,32.9693488061263,33.1843662983401,334633.239645606,0.0,1.0
2004-09-01,38.55,38.79,38.11,38.14,283300,34.5371846868524,34.7522021790662,34.1429859511269,34.1698631376537,316216.133394263,0.0,1.0
2004-09-02,39.55,39.9,39.18,39.85,384800,35.4330909044102,35.7466580805554,35.1016056039138,35.7018627696775,429509.24154646,0.0,1.0
2004-09-03,39.46,39.71,39.28,39.5,168900,35.35245934483,35.5764358992194,35.1911962256696,35.3882955935323,188524.196718288,0.0,1.0
2004-09-07,40.9,41.1,40.25,40.49,537900,36.6425642981132,36.8217455416247,36.0602252567006,36.2752427489145,600397.663793765,0.0,1.0
2004-09-08,39.22,39.49,38.55,39.29,489000,35.1374418526161,35.3793365313567,34.5371846868524,35.2001552878451,545816.057994333,0.0,1.0
2004-09-09,39.6,39.6,38.51,38.69,767100,35.477886215288,35.477886215288,34.5013484381501,34.6626115573105,856228.01244878,0.0,1.0
2004-09-10,38.99,40.86,38.87,40.65,806000,34.9313834225778,36.6067280494108,34.8238746764709,36.4185877437237,899647.73567164,0.0,1.0
2004-09-13,39.9,40.03,38.68,39.42,610200,35.7466580805554,35.8631258888379,34.6536524951349,35.3166230961276,681098.074822376,0.0,1.0
2004-09-14,39.53,39.64,39.09,39.32,507600,35.415172780059,35.5137224639903,35.0209740443336,35.2270324743719,566577.159586755,0.0,1.0
2004-09-15,40.24,40.54,39.53,39.58,730000,36.051266194525,36.3200380597924,35.415172780059,35.4599680909369,814817.4280897,0.0,1.0
2004-09-16,40.62,40.93,40.26,40.5,409000,36.391710557197,36.6694414846399,36.0691843188762,36.28420181109,456520.997381763,0.0,1.0
2004-09-17,41.26,41.33,40.5,40.55,415500,36.9650905364339,37.027803971663,36.28420181109,36.3289971219679,463776.221056535,0.0,1.0
2004-09-20,42.11,42.45,41.38,41.45,526600,37.7266108213581,38.0312189353277,37.0725992825409,37.1353127177699,587784.73648224,0.0,1.0
2004-09-21,43.85,43.88,42.86,43.4,686600,39.2854876399086,39.3123648264353,38.3985404845264,38.8823298420076,766374.85770738,0.0,1.0
2004-09-22,44.28,44.34,43.5,43.85,567400,39.6707273134584,39.7244816865119,38.9719204637634,39.2854876399086,633325.217394652,0.0,1.0
2004-09-23,44.69,45.03,44.22,44.9,687500,40.0380488626571,40.3426569766268,39.616972940405,40.2261891683443,767379.427139272,0.0,1.0
2004-09-24,46.0,46.25,45.5,45.61,585800,41.2116860076578,41.4356625620473,40.7637328988789,40.8622825828103,653863.081335543,0.0,1.0
2004-09-27,47.1,47.47,46.51,47.1,578200,42.1971828469714,42.5286681474678,41.6685981786123,42.1971828469714,645380.050577348,0.0,1.0
2004-09-28,46.02,47.4,44.5,47.24,1164600,41.229604132009,42.4659547122387,39.8678266813212,42.3226097174295,1299912.84486748,0.0,1.0
2004-09-29,46.24,46.4,45.61,46.11,359800,41.4267034998717,41.5700484946809,40.8622825828103,41.3102356915892,401604.535105033,0.0,1.0
2004-09-30,47.19,47.35,46.61,46.61,309000,42.2778144065516,42.4211594013608,41.7581888003681,41.7581888003681,344902.171616051,0.0,1.0
2004-10-01,48.1,48.12,47.35,47.5,295000,43.0930890645292,43.1110071888803,42.4211594013608,42.5555453339945,329275.536008851,0.0,1.0
2004-10-04,50.6,50.98,48.99,49.0,811500,45.3328546084236,45.6732989710956,43.8904455981556,43.8994046603312,905786.771088755,0.0,1.0
2004-10-05,52.34,52.99,51.3,51.74,706900,46.8917314269741,47.4740704683867,45.959988960714,46.3541876964395,789033.479337821,0.0,1.0
2004-10-06,54.1,54.2,52.58,53.15,907300,48.4685263698758,48.5581169916316,47.106748919188,47.6174154631959,1012717.60617231,0.0,1.0
2004-10-07,53.07,54.43,52.75,54.39,759200,47.5457429657913,48.7641754216699,47.2590529761728,48.7283391729676,847410.125213288,0.0,1.0
2004-10-08,54.55,54.89,52.5,52.87,698800,48.8716841677768,49.1762922817465,47.0350764217834,47.3665617222798,779992.354450798,0.0,1.0
2004-10-11,52.42,54.11,52.27,54.1,980000,46.9634039243788,48.4774854320514,46.8290179917451,48.4685263698758,1093864.49250398,0.0,1.0
2004-10-12,48.61,49.7,47.21,49.16,2516900,43.5500012354836,44.5265390126216,42.2957325309027,44.0427496551404,2809334.22569721,0.0,1.0
2004-10-13,46.48,48.36,44.83,48.35,2088200,41.6417209920856,43.3260246810942,40.1634757331152,43.3170656189186,2330824.3196396,0.0,1.0
2004-10-14,47.8,48.35,44.8,44.87,1952200,42.8243171992618,43.3170656189186,40.1365985465885,40.1993119818175,2179022.71659824,0.0,1.0
2004-10-15,48.98,49.2,47.72,48.15,632100,43.88148653598,44.0785859038427,42.7526447018572,43.137884375407,705542.597665067,0.0,1.0
2004-10-18,49.24,50.0,48.97,49.5,630300,44.114422152545,44.7953108778889,43.8725274738044,44.34735776911,703533.458801285,0.0,1.0
2004-10-19,48.06,48.83,47.55,48.67,577800,43.0572528158268,43.7471006033463,42.6003406448724,43.6037556085371,644933.575274286,0.0,1.0
2004-10-20,49.41,49.61,47.35,47.35,845900,44.2667262095298,44.4459074530414,42.4211594013608,42.4211594013608,944183.647152161,0.0,1.0
2004-10-21,51.71,51.75,50.88,51.5,722500,46.3273105099127,46.3631467586151,45.5837083493398,46.1391702042256,806446.016157272,0.0,1.0
2004-10-22,52.42,53.73,52.1,53.04,705400,46.9634039243788,48.1370410693794,46.6767139347603,47.5188657792646,787359.196951334,0.0,1.0
2004-10-25,52.38,52.85,51.7,52.84,392500,46.9275676756765,47.3486435979286,46.3183514477372,47.339684535753,438103.89113042,0.0,1.0
2004-10-26,53.54,53.57,51.53,52.2,538900,47.9668188880435,47.9936960745702,46.1660473907523,46.7663045565161,601513.852051423,0.0,1.0
2004-10-27,50.33,53.16,50.2,53.0,1200700,45.090959929683,47.6263745253715,44.9744921214005,47.4830295305623,1340207.24096891,0.0,1.0
2004-10-28,49.3,50.06,48.13,48.4,914600,44.1681765255985,44.8490652509424,43.1199662510559,43.3618609297965,1020865.7804532,0.0,1.0
2004-10-29,50.08,50.35,49.14,49.31,413700,44.8669833752936,45.1088780540342,44.0248315307892,44.1771355877741,461767.082192751,0.0,1.0
2004-11-01,49.65,51.37,49.2,50.08,734900,44.4817437017437,46.0227023959431,44.0785859038427,44.8669833752936,820286.750552219,0.0,1.0
2004-11-02,48.44,49.46,48.29,49.22,1006600,43.3976971784988,44.3115215204077,43.2633112458651,44.0965040281939,1123555.10015766,0.0,1.0
2004-11-03,50.08,51.35,49.63,51.09,1208300,44.8669833752936,46.0047842715919,44.4638255773926,45.7718486550269,1348690.2717271,0.0,1.0
2004-11-04,51.35,52.0,49.91,50.85,668000,46.0047842715919,46.5871233130045,44.7146793183087,45.5568311628131,745613.756114958,0.0,1.0
2004-11-05,51.43,52.75,51.18,52.75,538800,46.0764567689966,47.2590529761728,45.8524802146071,47.2590529761728,601402.233225657,0.0,1.0
2004-11-08,53.0,53.29,52.25,53.15,724300,47.4830295305623,47.742842333654,46.8110998673939,47.6174154631959,808455.155021054,0.0,1.0
2004-11-09,53.7,53.95,53.0,53.53,714300,48.1101638828527,48.3341404372422,47.4830295305623,47.9578598258679,797293.272444483,0.0,1.0
2004-11-10,55.4,55.48,54.18,54.38,959500,49.6332044527009,49.7048769501056,48.5401988672805,48.719380110792,1070982.63322201,0.0,1.0
2004-11-11,57.8,57.8,55.75,55.75,948000,51.7833793748396,51.7833793748396,49.9467716288462,49.9467716288462,1058146.46825895,0.0,1.0
2004-11-12,58.35,58.45,56.57,57.62,1002400,52.2761277944964,52.3657184162522,50.6814147272435,51.6221162556792,1118867.1094755,0.0,1.0
2004-11-15,58.26,60.16,58.26,59.0,1972500,52.1954962349162,53.897718048276,52.1954962349162,52.8584668359089,2201681.33822867,0.0,1.0
2004-11-16,57.4,57.96,56.87,57.11,1400500,51.4250168878165,51.9267243696489,50.9501865925109,51.1652040847247,1563221.6548488,0.0,1.0
2004-11-17,59.4,59.58,57.91,58.05,1239900,53.2168293229321,53.3780924420925,51.881929058771,52.0073559292291,1383961.82066906,0.0,1.0
2004-11-18,58.7,59.25,58.4,58.88,992100,52.5896949706416,53.0824433902984,52.3209231053743,52.750958089802,1107370.37042163,0.0,1.0
2004-11-19,59.48,59.9,58.95,59.15,630100,53.2885018203367,53.6647824317109,52.8136715250311,52.9928527685426,703310.221149753,0.0,1.0
2004-11-22,62.8,62.9,61.12,61.3,1411900,56.2629104626285,56.3525010843843,54.7577880171314,54.9190511362918,1575946.20098609,0.0,1.0
2004-11-23,61.91,62.47,61.42,61.8,1032800,57.7053194728965,58.2272865041487,57.2485983205509,57.6027902346149,1108054.65742256,2.5,1.0
2004-11-24,61.79,62.2,61.0,61.1,853600,57.5934693947711,57.9756238283664,56.8571230471117,56.9503314455496,915797.304004551,0.0,1.0
2004-11-26,63.53,64.2,62.05,62.09,506600,59.2152955275903,59.8397917971242,57.8358112307096,57.8730945900847,543513.254696235,0.0,1.0
2004-11-29,61.53,62.33,61.52,61.65,834100,57.3511275588326,58.0967947463357,57.3418067189888,57.462977636958,894876.442443997,0.0,1.0
2004-11-30,60.05,60.96,59.67,60.5,851900,55.9716432619518,56.8198396877366,55.6174513478878,56.3910810549223,913973.43402235,0.0,1.0
2004-12-01,57.65,61.18,57.41,61.0,1527500,53.7346416994425,57.0248981642999,53.5109415431916,56.8571230471117,1638800.82224338,0.0,1.0
2004-12-02,54.75,58.29,53.9,58.13,2139600,51.0315981447437,54.331175449445,50.2393267580217,54.1820420119444,2295501.30230569,0.0,1.0
2004-12-03,57.35,57.59,54.89,55.05,1486400,53.4550165041288,53.6787166603798,51.1620899025568,51.3112233400574,1594706.08326191,0.0,1.0
2004-12-06,57.72,58.6,57.5,58.42,908100,53.799887578349,54.6201214846024,53.5948291017857,54.4523463674142,974268.429904561,0.0,1.0
2004-12-07,56.45,58.91,56.4,58.85,1187100,52.6161409181878,54.9090675197599,52.5695367189689,54.8531424806972,1273597.67992479,0.0,1.0
2004-12-08,55.54,56.28,54.35,55.25,2183300,51.7679444924031,52.4576866408434,50.6587645509922,51.4976401369332,2342385.48949524,0.0,1.0
2004-12-09,52.85,54.49,51.88,54.3,1979300,49.2606385744239,50.7892563088052,48.3565171095764,50.6121603517732,2123521.09163098,0.0,1.0
2004-12-10,50.31,51.7,49.992,51.1,2222400,46.8931452541015,48.1887419923882,46.596742547069,47.6294916017608,2384334.49908589,0.0,1.0
2004-12-13,52.81,53.39,49.5,49.5,2425200,49.2233552150487,49.7639639259885,46.1381572267546,46.1381572267546,2601911.45931565,0.0,1.0
2004-12-14,50.83,53.8,50.28,53.2,1720200,47.3778289259785,50.1461183595838,46.8651827345701,49.5868679689565,1845541.84904947,0.0,1.0
2004-12-15,53.35,53.54,51.12,51.4,1319300,49.7266805666133,49.9037765236453,47.6481332814484,47.9091167970745,1415430.39265839,0.0,1.0
2004-12-16,51.46,52.37,51.4,51.51,1073700,47.9650418361372,48.813238261922,47.9091167970745,48.0116460353562,1151934.82346496,0.0,1.0
2004-12-17,50.4,50.67,49.08,49.75,1329400,46.9770328126956,47.2286954884779,45.7466819533155,46.3711782228493,1426266.32608207,0.0,1.0
2004-12-20,50.96,51.12,50.5,50.52,558500,47.4989998439478,47.6481332814484,47.0702412111335,47.0888828908211,599194.93238817,0.0,1.0
2004-12-21,52.4,52.42,51.27,51.33,547900,48.8412007814534,48.8598424611409,47.7879458791052,47.843870918168,587822.566616792,0.0,1.0
2004-12-22,51.35,52.37,50.75,51.88,970200,47.8625125978555,48.813238261922,47.3032622072282,48.3565171095764,1040893.32748971,0.0,1.0
2004-12-23,47.51,49.3,46.75,49.2,1401100,45.9610612697226,47.6927030224653,45.2258390730274,47.5959632597422,1448318.62365744,1.8,1.0
2004-12-27,44.4,47.48,43.56,47.47,2381100,42.9524546490357,45.9320393409057,42.139840642162,45.9223653646334,2461345.71036381,0.0,1.0
2004-12-28,47.63,47.8,45.283,45.75,1424100,46.0771489849903,46.2416065816195,43.8066667538802,44.2584414457969,1472093.74916177,0.0,1.0
2004-12-29,45.46,45.92,44.5,45.33,1438100,43.9778961339,44.4228990424261,43.0491944117587,43.8521344423601,1486565.56468615,0.0,1.0
2004-12-30,44.82,45.2,44.45,44.99,696700,43.3587616524725,43.7263727508201,43.0008245303972,43.5232192491017,720179.562559517,0.0,1.0
2004-12-31,44.36,45.24,44.2,44.62,467800,42.9137587439464,43.7650686559093,42.7589751235896,43.1652821270264,483565.378735959,0.0,1.0
2005-01-03,42.48,44.14,41.683,44.13,2068700,41.095051204753,42.7009312659557,40.3240352958503,42.6912572896834,2138417.48394843,0.0,1.0
2005-01-04,41.24,43.51,40.65,41.6,1765600,39.8954781469872,42.0914707608005,39.3247135469212,40.2437412927902,1825102.67784568,0.0,1.0
2005-01-05,43.1,43.72,42.0,43.29,1945700,41.694837733636,42.2946242625189,40.6307003436824,41.8786432828098,2011272.24755569,0.0,1.0
2005-01-06,44.86,44.97,43.62,44.47,1214400,43.3974575575617,43.5038712965571,42.1978844997958,43.0201724829418,1255326.62662879,0.0,1.0
2005-01-07,43.4,45.38,43.25,45.32,1150600,41.9850570218051,43.9005043237216,41.8399473777206,43.8424604660878,1189376.49588199,0.0,1.0
2005-01-10,44.82,45.1,43.6,44.28,849400,43.3587616524725,43.629632988097,42.1785365472512,42.836366933768,878025.721886111,0.0,1.0
2005-01-11,44.67,45.19,44.05,44.7,882200,43.2136520083879,43.7166987745478,42.613865479505,43.2426739372048,911931.118257508,0.0,1.0
2005-01-12,46.06,46.16,44.51,44.92,1080600,44.5583347102384,44.6550744729614,43.058868388031,43.4555014151955,1117017.4182601,0.0,1.0
2005-01-13,47.69,48.5,46.35,46.75,1346000,46.1351928426241,46.9187849206809,44.8388800221352,45.2258390730274,1391361.69255793,0.0,1.0
2005-01-14,48.75,48.95,47.87,48.33,1139400,47.1606343274885,47.3541138529346,46.3093244155256,46.7543273240517,1177799.04346249,0.0,1.0
2005-01-18,47.87,49.51,47.71,49.45,1258100,46.3093244155256,47.8958565241837,46.1545407951687,47.8378126665499,1300499.36508702,0.0,1.0
2005-01-19,47.72,48.8,47.2,48.3,574700,46.164214771441,47.20900420885,45.6611680052812,46.7253053952347,594068.027275663,0.0,1.0
2005-01-20,44.95,46.14,44.71,45.6,1576100,43.4845233440125,44.6357265204168,43.2523479134771,44.1133318017123,1629216.31771215,0.0,1.0
2005-01-21,44.78,45.5,44.19,44.5,985900,43.3200657473833,44.0165920389893,42.7493011473173,43.0491944117587,1019125.92324878,0.0,1.0
2005-01-24,43.4,44.5,43.32,44.4,880600,41.9850570218051,43.0491944117587,41.9076652116267,42.9524546490357,910277.196483294,0.0,1.0
2005-01-25,43.5,44.14,43.35,43.41,735900,42.0817967845282,42.7009312659557,41.9366871404436,41.9947309980774,760700.646027772,0.0,1.0
2005-01-26,44.83,45.01,43.5,43.5,706800,43.3684356287448,43.5425672016463,42.0817967845282,42.0817967845282,730619.943759246,0.0,1.0
2005-01-27,46.95,47.2,45.94,46.05,1071400,45.4193185984735,45.6611680052812,44.4422469949707,44.548660733966,1107507.36805837,0.0,1.0
2005-01-28,48.4,49.0,46.25,47.0,2280500,46.8220451579578,47.4024837342961,44.7421402594122,45.4676884798351,2357355.37881007,0.0,1.0
2005-01-31,50.75,51.29,49.55,50.0,1553600,49.0954295819496,49.617824300654,47.9345524292729,48.3698813615267,1605958.04276226,0.0,1.0
2005-02-01,51.9,52.05,51.2,51.5,1676900,50.2079368532647,50.3530464973492,49.5307585142033,49.8209778023725,1733413.38948766,0.0,1.0
2005-02-02,53.95,54.12,52.5,52.7,1570600,52.1911019890873,52.3555595857164,50.788375429603,50.9818549550491,1623530.96161329,0.0,1.0
2005-02-03,49.17,49.68,47.26,47.49,1824300,47.5669413309253,48.0603141208129,45.719211862915,45.941713317178,1885780.93293717,0.0,1.0
2005-02-04,47.39,48.49,46.96,47.64,1609800,45.844973554455,46.9091109444086,45.4289925747458,46.0868229612626,1664052.04508154,0.0,1.0
2005-02-07,46.4,46.64,45.65,46.1,1207700,44.8872499034967,45.1194253340321,44.1617016830738,44.5970306153276,1248400.82919927,0.0,1.0
2005-02-08,45.53,45.6,44.76,44.96,1259600,44.0456139678062,44.1133318017123,43.3007177948387,43.4941973202848,1302049.91675035,0.0,1.0
2005-02-09,45.3,46.58,44.75,44.75,1249800,43.8231125135431,45.0613814763982,43.2910438185664,43.2910438185664,1291919.64588329,0.0,1.0
2005-02-10,47.01,47.05,45.89,45.98,1284500,45.4773624561074,45.5160583611966,44.3938771136092,44.4809429000599,1327789.07436156,0.0,1.0
2005-02-11,46.73,47.5,45.96,47.34,1428800,45.2064911204828,45.9513872934503,44.4615949475153,45.7966036730934,1476952.14437353,0.0,1.0
2005-02-14,47.79,48.15,47.3,48.0,1055800,46.2319326053472,46.5801957511502,45.7579077680042,46.4350861070656,1091381.63075978,0.0,1.0
2005-02-15,48.7,49.44,48.37,49.0,1381900,47.112264446127,47.8281386902776,46.7930232291409,47.4024837342961,1428471.56236687,0.0,1.0
2005-02-16,48.92,49.0,47.01,48.1,1592100,47.3250919241177,47.4024837342961,45.4773624561074,46.5318258697886,1645755.53545429,0.0,1.0
2005-02-17,48.26,49.89,48.22,49.15,1150800,46.6866094901455,48.2634676225313,46.6479135850563,47.5475933783807,1189583.23610376,0.0,1.0
2005-02-18,47.99,48.76,47.8,48.37,1061000,46.4254121307933,47.1703083037608,46.2416065816195,46.7930232291409,1096756.87652598,0.0,1.0
2005-02-22,48.34,49.49,48.01,48.6,1176900,46.764001300324,47.8765085716391,46.4447600833379,47.0155246834039,1216562.83504564,0.0,1.0
2005-02-23,51.0,51.16,48.9,49.08,2234300,49.3372789887572,49.4920626091141,47.3057439715731,47.4798755444746,2309598.38757963,0.0,1.0
2005-02-24,52.92,53.25,51.74,51.95,2015100,51.1946824330398,51.5139236500259,50.0531532329078,50.2563067346262,2083011.10451225,0.0,1.0
2005-02-25,55.8,55.92,53.52,53.8,2183200,53.9807875994637,54.0968753147314,51.7751210093781,52.0459923450027,2256776.26091566,0.0,1.0
2005-02-28,57.66,57.97,56.0,56.1,2877200,55.7801471861125,56.080040450554,54.1742671249099,54.2710068876329,2974164.83048119,0.0,1.0
2005-03-01,53.75,56.01,53.47,56.0,3480500,51.9976224636412,54.1839411011822,51.7267511280166,54.1742671249099,3597796.70947093,0.0,1.0
2005-03-02,54.02,55.43,53.64,53.92,2448600,52.2588198229934,53.6228504773884,51.8912087246458,52.1620800602703,2531120.53521348,0.0,1.0
2005-03-03,50.25,50.51,48.85,50.5,2425000,51.9976224636412,52.2666648883286,50.5489324845546,52.2563171027637,2343496.57208282,3.5,1.0
2005-03-04,51.39,51.74,49.85,50.5,1398500,53.1772700180402,53.5394425128118,51.583711041045,52.2563171027637,1351496.88909601,0.0,1.0
2005-03-07,49.57,50.91,48.63,50.79,1987600,51.2939730452277,52.6805763109248,50.3212812021267,52.5564028841459,1920797.43780281,0.0,1.0
2005-03-08,48.0,49.15,47.8,49.1,1962800,49.6693707115378,50.8593660515017,49.4624150002397,50.8076271236772,1896830.95739553,0.0,1.0
2005-03-09,46.15,47.23,44.89,44.89,1927800,47.7550303820306,48.8725912230402,46.4512094008528,46.4512094008528,1863007.29553042,0.0,1.0
2005-03-10,44.99,45.16,43.75,44.97,1935800,46.5546872565018,46.7305996111052,45.2715618464537,46.533991685372,1870738.41824245,0.0,1.0
2005-03-11,47.1,48.14,46.64,46.64,1312800,48.7380700106965,49.8142397094465,48.2620718747109,48.2620718747109,1268677.23704344,0.0,1.0
2005-03-14,48.55,48.94,47.58,48.68,1295000,50.2384989176075,50.6420625546388,49.2347637178119,50.3730201299513,1251475.48900918,0.0,1.0
2005-03-15,48.67,50.5,48.41,49.75,1673000,50.3626723443864,52.2563171027637,50.0936299196989,51.480233185396,1616771.0371524,0.0,1.0
2005-03-16,49.8,50.3,49.0,49.84,1573500,51.5319721132205,52.0493613914657,50.7041492680282,51.5733632554801,1520615.19842158,0.0,1.0
2005-03-17,52.62,52.65,51.38,51.78,1693200,54.4500476425233,54.481090999218,53.1669222324753,53.5808336550714,1636292.12200027,0.0,1.0
2005-03-18,51.14,52.07,50.9,52.0,1256900,52.9185753789176,53.8809194364536,52.6702285253599,53.8084849374993,1214656.01709316,0.0,1.0
2005-03-21,51.7,52.25,51.25,51.97,685400,53.4980513705522,54.0671795766219,53.0324010201315,53.7774415808046,662363.938352812,0.0,1.0
2005-03-22,50.44,52.4,50.22,51.72,892600,52.1942303893743,54.2223963600954,51.9665791069464,53.518746941682,862600.016594281,0.0,1.0
2005-03-23,48.49,49.52,48.1,49.29,1291000,50.1764122042181,51.2422341174032,49.7728485671869,51.0042350494104,1247609.92765317,0.0,1.0
2005-03-24,48.96,49.55,48.56,48.9,820500,50.6627581257686,51.2732774740979,50.2488467031724,50.6006714123791,792923.273152148,0.0,1.0
2005-03-28,48.18,49.09,47.33,49.05,815300,49.8556308517061,50.7972793381123,48.9760690786893,50.7558881958527,787898.043389331,0.0,1.0
2005-03-29,46.34,47.7,46.12,47.2,1269800,47.9516383077638,49.3589371445907,47.7239870253359,48.8415478663455,1227122.4524663,0.0,1.0
2005-03-30,46.35,46.45,45.26,46.15,1397600,47.9619860933287,48.0654639489777,46.8340774667542,47.7550303820306,1350627.13779091,0.0,1.0
2005-03-31,49.0,49.76,47.85,48.0,1754500,50.7041492680282,51.4905809709609,49.5141539280643,49.6693707115378,1695531.84978116,0.0,1.0
2005-04-01,49.39,50.96,49.25,49.82,933200,51.1077129050594,52.7323152387493,50.9628439071508,51.5526676843503,901835.464357812,0.0,1.0
2005-04-04,49.27,50.19,49.23,49.98,890300,50.9835394782806,51.9355357502517,50.942148336021,51.7182322533887,860377.318814573,0.0,1.0
2005-04-05,48.68,49.1,48.42,49.06,707300,50.3730201299513,50.8076271236772,50.1039777052638,50.7662359814176,683527.886776982,0.0,1.0
2005-04-06,49.52,50.21,48.84,49.2,1076700,51.2422341174032,51.9562313213815,50.5385846989897,50.9111049793263,1040512.47800477,0.0,1.0
2005-04-07,50.1,51.25,49.5,51.01,1151900,51.8424056801676,53.0324010201315,51.2215385462734,52.7840541665738,1113185.03149782,0.0,1.0
2005-04-08,49.02,50.09,48.81,50.09,954000,50.724844839158,51.8320578946027,50.507541342295,51.8320578946027,921936.383409079,0.0,1.0
2005-04-11,49.16,49.49,48.2,49.35,642200,50.8697138370666,51.2111907607085,49.8763264228359,51.0663217627998,620615.875707873,0.0,1.0
2005-04-12,50.15,50.2,49.0,49.79,860100,51.8941446079921,51.9458835358166,50.7041492680282,51.5216243276556,831192.330576676,0.0,1.0
2005-04-13,48.77,50.41,48.69,50.41,1453600,50.4661502000354,52.1631870326796,50.3833679155162,52.1631870326796,1404744.99677509,0.0,1.0
2005-04-14,47.0,49.05,46.7,48.83,1657100,48.6345921550474,50.7558881958527,48.3241585881003,50.5282369134248,1601405.43076225,0.0,1.0
2005-04-15,45.25,47.59,45.1,46.96,1855200,46.8237296811893,49.2451115033768,46.6685128977157,48.5932010127878,1792847.35691879,0.0,1.0
2005-04-18,46.69,47.0,44.12,44.95,1453100,48.3138108025354,48.6345921550474,45.6544299123552,46.5132961142422,1404261.80160559,0.0,1.0
2005-04-19,48.87,49.0,47.16,47.16,1138700,50.5696280556844,50.7041492680282,48.8001567240859,48.8001567240859,1100428.67902298,0.0,1.0
2005-04-20,47.54,49.49,47.31,48.13,1302700,49.1933725755522,51.2111907607085,48.9553735075595,49.8038919238816,1258916.69461951,0.0,1.0
2005-04-21,48.44,48.61,46.6,47.66,1286700,50.1246732763936,50.3005856309969,48.2206807324513,49.3175460023311,1243454.44919545,0.0,1.0
2005-04-22,47.52,48.34,47.26,47.75,1076200,49.1726770044224,50.0211954207445,48.9036345797349,49.4106760724152,1040029.28283527,0.0,1.0
2005-04-25,47.26,47.99,46.6,46.6,1058700,48.9036345797349,49.6590229259729,48.2206807324513,48.2206807324513,1023117.45190272,0.0,1.0
2005-04-26,46.0,46.89,45.982,46.58,1201700,47.5998135985571,48.5207665138335,47.5811875845402,48.1999851613215,1161311.27038018,0.0,1.0
2005-04-27,44.8,45.69,44.61,45.3,1773200,46.3580793307686,47.2790322460451,46.1614714050355,46.8754686090138,1713603.34912052,0.0,1.0
2005-04-28,42.9,44.18,42.51,44.18,2248300,44.3920000734369,45.7165166257446,43.9884364364057,45.7165166257446,2172735.39918096,0.0,1.0
2005-04-29,43.91,44.42,43.12,44.05,1379400,45.4371264154922,45.9648634793023,44.6196513558648,45.5819954134008,1333038.83362105,0.0,1.0
2005-05-02,45.04,45.29,43.5,44.01,896300,46.6064261843263,46.8651208234489,45.0128672073311,45.5406042711412,866175.660848593,0.0,1.0
2005-05-03,43.75,44.79,43.47,44.79,700500,45.2715618464537,46.3477315452037,44.9818238506364,46.3477315452037,676956.432471761,0.0,1.0
2005-05-04,44.41,44.44,43.06,43.59,933500,45.9545156937374,45.9855590504321,44.5575646424754,45.1059972774153,902125.381459512,0.0,1.0
2005-05-05,45.0,45.63,44.56,44.6,824200,46.5650350420667,47.2169455326556,46.1097324772109,46.1511236194706,796498.91740646,0.0,1.0
2005-05-06,45.93,45.98,45.36,45.75,552000,47.5273790996027,47.5791180274273,46.9375553224032,47.3411189594345,533447.467129782,0.0,1.0
2005-05-09,46.21,46.45,45.5,46.0,654300,47.8171170954201,48.0654639489777,47.0824243203119,47.5998135985571,632309.198809811,0.0,1.0
2005-05-10,45.1,46.0,44.96,45.01,1047500,46.6685128977157,47.5998135985571,46.5236438998071,46.5753828276316,1012293.88010588,0.0,1.0
2005-05-11,44.14,44.72,44.07,44.14,822600,45.675125483485,46.2752970462494,45.6026909845307,45.675125483485,794952.692864055,0.0,1.0
2005-05-12,41.87,43.75,41.21,43.75,1912400,43.3261781602518,45.2715618464537,42.6432243129682,45.2715618464537,1848124.88430977,0.0,1.0
2005-05-13,40.99,42.09,40.65,41.8,1379500,42.4155730305403,43.5538294426797,42.0637483213336,43.2537436612975,1333135.47265495,0.0,1.0
2005-05-16,41.42,41.5,40.52,40.75,929300,42.8605278098312,42.9433100943504,41.9292271089898,42.1672261769826,898066.542035699,0.0,1.0
2005-05-17,42.44,42.61,41.01,41.15,1141300,43.9160019374513,44.0919142920547,42.4362686016701,42.5811375995788,1102941.29390438,0.0,1.0
2005-05-18,42.5,43.69,42.09,43.36,1212100,43.9780886508408,45.2094751330643,43.5538294426797,44.8679982094225,1171361.72990581,0.0,1.0
2005-05-19,41.19,41.59,40.75,41.47,1319700,42.6225287418384,43.0364401644345,42.1672261769826,42.9122667376557,1275345.33038256,0.0,1.0
2005-05-20,41.37,42.1,41.25,41.77,850800,42.8087888820067,43.5641772282446,42.6846154552278,43.2227003046028,822204.900423945,0.0,1.0
2005-05-23,41.83,42.19,41.15,41.25,826900,43.2847870179922,43.6573072983288,42.5811375995788,42.6846154552278,799108.171321769,0.0,1.0
2005-05-24,42.28,42.5,41.5,42.34,1006000,43.7504373684129,43.9780886508408,42.9433100943504,43.8125240818023,972188.681037246,0.0,1.0
2005-05-25,43.28,43.85,42.8,43.16,1305700,44.7852159249033,45.3750397021028,44.2885222177879,44.6610424981244,1261815.86563651,0.0,1.0
2005-05-26,44.48,44.59,43.46,43.6,1087600,46.0269501926917,46.1407758339056,44.9714760650715,45.1163450629802,1051046.13269991,0.0,1.0
2005-05-27,44.34,44.82,43.95,43.99,935400,45.8820811947831,46.3787749018984,45.4785175577518,45.5199087000114,903961.523103618,0.0,1.0
2005-05-31,43.45,44.4,42.8,43.11,1553200,44.9611282795066,45.9441679081725,44.2885222177879,44.6093035702999,1500997.47453981,0.0,1.0
2005-06-01,42.25,43.0,42.21,42.3,1474900,43.7193940117182,44.495477929086,43.6780028694586,43.7711329395427,1425329.11099586,0.0,1.0
2005-06-02,43.98,44.14,43.1,43.42,1570100,45.5095609144465,45.675125483485,44.598955784735,44.9300849228119,1517329.47126897,0.0,1.0
2005-06-03,44.15,44.7,43.89,44.0,1086500,45.6854732690499,46.2546014751196,45.4164308443624,45.5302564855763,1049983.10332701,0.0,1.0
2005-06-06,44.53,44.94,44.25,44.8,1151300,46.0786891205162,46.5029483286773,45.7889511246989,46.3580793307686,1112605.19729442,0.0,1.0
2005-06-07,44.02,44.54,43.65,44.54,2265700,45.5509520567061,46.0890369060811,45.1680839908047,46.0890369060811,2189550.59107961,0.0,1.0
2005-06-08,40.87,41.38,40.13,40.24,1738100,45.4992131288816,46.0669791845638,44.6753957147546,44.7978550600978,1561261.00024592,3.1,1.0
2005-06-09,40.62,40.92,40.1,40.25,1240400,45.2208964349198,45.554876467674,44.6419977114792,44.8089877278563,1114198.34572524,0.0,1.0
2005-06-10,40.14,40.56,40.0,40.45,906000,44.6865283825131,45.1541004283689,44.5306710338944,45.0316410830257,813821.107084058,0.0,1.0
2005-06-13,39.26,39.4,38.646,39.26,2033400,43.7068536197674,43.862710968386,43.0233078193971,43.7068536197674,1826516.37874694,0.0,1.0
2005-06-14,38.32,38.98,38.25,38.76,1366600,42.6603828504709,43.3951389225301,42.5824541761615,43.1502202318437,1227558.41604975,0.0,1.0
2005-06-15,37.63,38.49,37.57,38.06,1762100,41.8922287751362,42.8496382023649,41.8254327685853,42.3709334887505,1582819.17526801,0.0,1.0
2005-06-16,36.15,36.86,36.1,36.68,2762100,40.2445939468821,41.0350133577337,40.1889306080897,40.8346253380812,2481076.46785527,0.0,1.0
2005-06-17,37.5,37.98,36.88,37.03,1905600,41.747504094276,42.2818721466828,41.0572786932507,41.2242687096278,1711719.09675429,0.0,1.0
2005-06-20,38.06,38.15,37.32,37.85,1196900,42.3709334887505,42.4711274985768,41.5471160746235,42.1371474658226,1075124.15349769,0.0,1.0
2005-06-21,37.02,37.86,36.9,37.85,1118400,41.2131360418693,42.1482801335811,41.0795440287676,42.1371474658226,1004610.95602959,0.0,1.0
2005-06-22,39.83,39.99,38.85,39.2,2504000,44.3414156820004,44.5195383661359,43.25041424167,43.6400576132165,2249236.2606385,0.0,1.0
2005-06-23,40.59,40.88,39.86,40.16,1616900,45.1874984316444,45.5103457966401,44.3748136852758,44.70879371803,1452392.21638434,0.0,1.0
2005-06-24,39.7,40.9,39.6,40.76,914500,44.1966910011402,45.532611132157,44.0853643235555,45.3767537835384,821456.294071051,0.0,1.0
2005-06-27,39.98,40.68,39.7,40.45,948500,44.5084056983775,45.2876924414706,44.1966910011402,45.0316410830257,851997.042019017,0.0,1.0
2005-06-28,39.79,40.24,39.61,40.01,723200,44.2968850109665,44.7978550600978,44.0964969913139,44.5418037016529,649619.673999107,0.0,1.0
2005-06-29,40.33,40.67,40.02,40.59,954600,44.898049069924,45.2765597737122,44.5529363694114,45.1874984316444,857476.411503801,0.0,1.0
2005-06-30,40.24,40.6,39.91,40.17,670600,44.7978550600978,45.1986310994028,44.4304770240682,44.7199263857885,602371.340409018,0.0,1.0
2005-07-01,42.29,42.46,41.46,42.3,1512300,47.0800519505849,47.2693073024789,46.1560405266316,47.0911846183433,1358434.50357972,0.0,1.0
2005-07-05,44.3,44.5,42.67,43.18,1880200,49.3177181700381,49.5403715252075,47.5030933254069,48.070859381089,1688903.36152257,0.0,1.0
2005-07-06,44.26,45.2,43.8,44.68,1331100,49.2731874990042,50.3196582683007,48.7610847821144,49.7407595448601,1195670.2821629,0.0,1.0
2005-07-07,44.2,44.33,43.19,43.4,627800,49.2063914924533,49.3511161733135,48.0819920488475,48.3157780717754,563925.928286283,0.0,1.0
2005-07-08,44.85,45.01,44.35,44.8,779300,49.9300148967541,50.1081375808897,49.3733815088304,49.8743515579617,700011.908113253,0.0,1.0
2005-07-11,44.55,45.12,44.4,45.01,815800,49.5960348639999,50.2305969262329,49.4290448476228,50.1081375808897,732798.299292688,0.0,1.0
2005-07-12,44.62,44.96,44.38,44.96,809300,49.6739635383092,50.0524742420973,49.4067795121059,50.0524742420973,726959.626890871,0.0,1.0
2005-07-13,44.19,45.07,44.01,44.8,658600,49.1952588246949,50.1749335874405,48.9948708050423,49.8743515579617,591592.25289797,0.0,1.0
2005-07-14,43.0,44.8,42.89,44.64,1267100,47.8704713614365,49.8743515579617,47.7480120160933,49.6962288738262,1138181.81543732,0.0,1.0
2005-07-15,43.52,43.52,42.95,43.09,560300,48.4493700848771,48.4493700848771,47.8148080226441,47.9706653712628,503293.561036643,0.0,1.0
2005-07-18,43.4,44.25,43.3,44.25,773200,48.3157780717754,49.2620548312457,48.2044513941907,49.2620548312457,694532.538628471,0.0,1.0
2005-07-19,43.23,43.39,43.01,43.28,473300,48.1265227198814,48.304645404017,47.881604029195,48.1821860586738,425145.176581551,0.0,1.0
2005-07-20,43.9,44.09,43.02,43.29,619200,48.8724114596991,49.0839321471101,47.8927366969534,48.1933187264322,556200.915570033,0.0,1.0
2005-07-21,42.93,43.34,42.8,43.13,569300,47.7925426871272,48.2489820652246,47.647818006267,48.0151960422967,511377.876669928,0.0,1.0
2005-07-22,42.33,42.81,42.06,42.46,628000,47.1245826216188,47.6589506740255,46.82400059214,47.2693073024789,564105.5797448,0.0,1.0
2005-07-25,42.67,42.95,42.42,42.7,563500,47.5030933254069,47.8148080226441,47.224776631445,47.5364913286823,506167.984372922,0.0,1.0
2005-07-26,41.4,42.37,41.4,42.21,1185100,46.0892445200807,47.1691132926527,46.0892445200807,46.9909906085171,1064524.71744516,0.0,1.0
2005-07-27,41.02,41.69,40.85,41.5,715300,45.6662031452587,46.4120918850765,45.4769477933647,46.2005711976655,642523.441387669,0.0,1.0
2005-07-28,41.94,42.1,40.86,41.28,658300,46.6904085790383,46.8685312631739,45.4880804611231,45.955652506979,591322.775710194,0.0,1.0
2005-07-29,41.98,42.98,41.95,42.55,691000,46.7349392500722,47.8482060259196,46.7015412467968,47.3695013123052,620695.789177798,0.0,1.0
2005-08-01,41.7,42.43,41.6,42.1,575900,46.4232245528349,47.2359092992035,46.3118978752502,46.8685312631739,517306.374801004,0.0,1.0
2005-08-02,41.46,41.8,41.3,41.65,607100,46.1560405266316,46.5345512304197,45.977917842496,46.3675612140426,545332.002329726,0.0,1.0
2005-08-03,41.15,41.54,41.01,41.13,525100,45.8109278261189,46.2451018686994,45.6550704775003,45.7886624906019,471674.904337571,0.0,1.0
2005-08-04,42.77,43.42,41.68,41.85,1245100,47.6144200029916,48.3380434072924,46.400959217318,46.590214569212,1118420.1550004,0.0,1.0
2005-08-05,41.9,42.55,41.5,42.06,521700,46.6458779080044,47.3695013123052,46.2005711976655,46.82400059214,468620.829542774,0.0,1.0
2005-08-08,41.15,42.6,41.03,41.92,787500,45.8109278261189,47.4251646510976,45.6773358130172,46.6681432435214,707377.617912468,0.0,1.0
2005-08-09,40.83,41.28,40.66,41.2,810300,45.4546824578477,45.955652506979,45.2654271059537,45.8665911649113,727857.884183459,0.0,1.0
2005-08-10,42.28,42.75,41.55,42.7,1313100,47.0689192828264,47.5921546674747,46.2562345364578,47.5364913286823,1179501.65089633,0.0,1.0
2005-08-11,42.75,42.8,41.91,42.17,664100,47.5921546674747,47.647818006267,46.6570105757629,46.9464599374832,596532.6680072,0.0,1.0
2005-08-12,43.22,43.63,42.56,43.49,787600,48.1153900521229,48.5718294302203,47.3806339800637,48.4159720816017,707467.443641728,0.0,1.0
2005-08-15,44.06,44.15,42.28,43.37,2610100,49.0505341438347,49.150728153661,47.0689192828264,48.2823800685,2344541.35938201,0.0,1.0
2005-08-16,43.52,44.44,43.31,44.01,1690500,48.4493700848771,49.4735755186567,48.2155840619492,48.9948708050423,1518503.95311877,0.0,1.0
2005-08-17,42.06,42.97,42.0,42.83,1393800,46.82400059214,47.8370733581611,46.7572045855891,47.6812160095424,1251991.01440812,0.0,1.0
2005-08-18,41.97,42.34,41.59,42.2,987400,46.7238065823137,47.1357152893772,46.3007652074917,46.9798579407586,886939.250700663,0.0,1.0
2005-08-19,41.6,41.87,41.35,41.43,923600,46.3118978752502,46.612479904729,46.0335811812884,46.1226425233561,829630.435433595,0.0,1.0
2005-08-22,41.04,41.87,41.0,41.75,1009200,45.6884684807757,46.612479904729,45.6439378097418,46.4788878916273,906521.259679064,0.0,1.0
2005-08-23,40.67,41.48,40.63,41.35,2004600,45.2765597737122,46.1783058621485,45.2320291026783,46.0335811812884,1800646.56872042,0.0,1.0
2005-08-24,44.26,44.85,43.21,44.03,4736500,49.2731874990042,49.9300148967541,48.1042573843644,49.0171361405593,4254595.66633956,0.0,1.0
2005-08-25,43.2,44.2,43.11,44.2,2157700,48.093124716606,49.2063914924533,47.9929307067797,49.2063914924533,1938169.76021553,0.0,1.0
2005-08-26,42.55,42.7,42.13,42.55,1564900,47.3695013123052,47.5364913286823,46.9019292664493,47.3695013123052,1405682.83716981,0.0,1.0
2005-08-29,44.5,44.5,43.59,43.93,1825300,49.5403715252075,49.5403715252075,48.5272987591865,48.9058094629745,1639589.03615953,0.0,1.0
2005-08-30,44.79,44.96,43.6,43.6,2271400,49.8632188902033,50.0524742420973,48.5384314269449,48.5384314269449,2040301.61438271,0.0,1.0
2005-08-31,46.76,47.1,45.84,45.92,2770200,52.0563544386226,52.4348651424107,51.032149004843,51.1212103469108,2488352.35192523,0.0,1.0
2005-09-01,44.91,46.11,44.13,46.11,2101200,52.2233444549997,53.6187578004907,51.3163257804306,53.6187578004907,1806948.4630827,2.0,1.0
2005-09-02,44.63,46.12,44.05,46.12,1572600,51.8977480077185,53.6303862450364,51.2232982240645,53.6303862450364,1352373.47850935,0.0,1.0
2005-09-06,45.19,45.94,44.8,45.85,1319200,52.5489409022809,53.4210742432128,52.0954315649963,53.3164182423009,1134459.55287393,0.0,1.0
2005-09-07,44.9,45.58,44.8,45.54,1250100,52.2117160104539,53.0024502395655,52.0954315649963,52.9559364613824,1075036.30006648,0.0,1.0
2005-09-08,44.77,45.14,44.56,45.11,694600,52.0605462313591,52.4907986795521,51.8163488958982,52.4559133459148,597328.384950143,0.0,1.0
2005-09-09,44.87,45.0,44.33,44.64,736000,52.1768306768166,52.3280004559115,51.5488946713457,51.9093764522642,632930.73902002,0.0,1.0
2005-09-12,43.8,44.69,43.68,44.63,935100,50.9325871104205,51.967518674993,50.7930457758714,51.8977480077185,804148.823447854,0.0,1.0
2005-09-13,42.86,43.48,42.5,43.48,1143500,49.8395133231193,50.5604768849563,49.420889319472,50.5604768849563,983364.538137761,0.0,1.0
2005-09-14,44.0,44.18,43.26,43.26,720800,51.1651560013357,51.3744680031593,50.3046511049496,50.3046511049496,619859.343322867,0.0,1.0
2005-09-15,43.68,44.15,43.42,44.12,803700,50.7930457758714,51.3395826695221,50.4907062176817,51.3046973358848,691150.047486943,0.0,1.0
2005-09-16,43.53,43.92,43.05,43.68,633200,50.6186191076851,51.0721284449696,50.0604537694887,50.7930457758714,544526.826015593,0.0,1.0
2005-09-19,44.46,44.47,43.78,43.82,911800,51.7000644504406,51.7116928949863,50.909330221329,50.9558439995121,784111.749780508,0.0,1.0
2005-09-20,44.73,45.23,44.28,44.98,1222400,52.014032453176,52.5954546804639,51.4907524486169,52.30474356682,1051215.4013289,0.0,1.0
2005-09-21,45.81,46.0,45.36,45.96,1887800,53.2699044641179,53.4908449104873,52.7466244595588,53.4443311323043,1623432.94717662,0.0,1.0
2005-09-22,45.65,46.5,44.85,46.49,1443200,53.0838493513858,54.0722671377752,52.1535737877251,54.0606386932295,1241094.62303491,0.0,1.0
2005-09-23,44.42,45.1,44.22,45.1,980900,51.6535506722575,52.4442849013691,51.4209817813424,52.4442849013691,843535.002587959,0.0,1.0
2005-09-26,43.9,44.2,43.67,44.16,905000,51.0488715558781,51.3977248922509,50.7814173313257,51.3512111140678,778264.020126519,0.0,1.0
2005-09-27,43.9,44.06,43.52,43.73,569500,51.0488715558781,51.2349266686102,50.6069906631393,50.8511879986002,489747.358521605,0.0,1.0
2005-09-28,44.37,44.45,43.76,43.9,552900,51.5954084495287,51.6884360058948,50.8860733322375,51.0488715558781,475472.018483926,0.0,1.0
2005-09-29,44.62,44.97,44.1,44.97,677600,51.8861195631727,52.2931151222742,51.2814404467933,52.2931151222742,582709.06081517,0.0,1.0
2005-09-30,44.12,44.36,43.94,44.18,398700,51.3046973358848,51.583780004983,51.0953853340611,51.3744680031593,342866.148977285,0.0,1.0
2005-10-03,43.5,44.1,43.5,43.94,677500,50.5837337740478,51.2814404467933,50.5837337740478,51.0953853340611,582623.064790847,0.0,1.0
2005-10-04,41.96,43.57,41.77,43.51,2106100,48.792953314001,50.6651328858681,48.5720128676316,50.5953622185936,1811162.26827454,0.0,1.0
2005-10-05,40.32,41.85,40.05,41.73,1696600,46.8858884084967,48.6650404239977,46.5719204057612,48.5254990894486,1459008.54867033,0.0,1.0
2005-10-06,39.88,40.98,39.42,39.59,1689800,46.3742368484834,47.6533657485167,45.8393283993785,46.0370119566564,1453160.81901634,0.0,1.0
2005-10-07,40.68,41.46,40.55,40.73,1060000,47.304512412144,48.2115310867131,47.1533426330491,47.3626546348728,911557.857827746,0.0,1.0
2005-10-10,40.47,40.94,40.04,40.69,986400,47.0603150766831,47.6068519703337,46.5602919612155,47.3161408566898,848264.783925743,0.0,1.0
2005-10-11,41.32,41.47,40.68,40.73,767300,48.0487328630725,48.2231595312589,47.304512412144,47.3626546348728,659847.494633236,0.0,1.0
2005-10-12,39.14,40.63,38.93,40.55,1706100,45.5137319520973,47.2463701894152,45.2695346166363,47.1533426330491,1467178.17098105,0.0,1.0
2005-10-13,37.65,37.69,36.5,37.25,2696500,43.7810937147793,43.8276074929623,42.4438225920171,43.315955932949,2318882.79587973,0.0,1.0
2005-10-14,39.17,39.17,37.32,38.04,1402900,45.5486172857345,45.5486172857345,43.3973550447693,44.2346030520639,1206438.22523259,0.0,1.0
2005-10-17,38.65,38.81,38.26,38.43,901200,44.9439381693551,45.1299932820872,44.4904288320705,44.6881123893484,774996.171202231,0.0,1.0
2005-10-18,36.63,38.0,36.55,37.26,1596900,42.594992371112,44.1880892738808,42.5019648147459,43.3275843774947,1373270.51241993,0.0,1.0
2005-10-19,37.55,37.74,35.89,36.0,1376300,43.6648092693217,43.8857497156911,41.7344874747259,41.8624003647292,1183563.28276257,0.0,1.0
2005-10-20,36.5,37.99,36.49,37.43,1122900,42.4438225920171,44.1764608293351,42.4321941474714,43.5252679347726,965649.357127147,0.0,1.0
2005-10-21,37.26,37.54,36.16,36.28,824800,43.3275843774947,43.653180824776,42.0484554774613,42.1879968120104,709295.208619175,0.0,1.0
2005-10-24,39.48,39.48,37.89,38.03,1060700,45.909099066653,45.909099066653,44.0601763838775,44.2229746075181,912159.82999801,0.0,1.0
2005-10-25,39.85,40.14,39.05,39.87,904200,46.3393515148461,46.6765764066731,45.4090759511854,46.3626084039376,777576.051931932,0.0,1.0
2005-10-26,39.91,40.6,39.75,40.19,903700,46.4091221821206,47.2114848557779,46.2230670693885,46.7347186294019,777146.071810315,0.0,1.0
2005-10-27,38.44,39.23,38.15,38.96,722100,44.6997408338942,45.6183879530091,44.3625159420672,45.3044199502736,620977.291639071,0.0,1.0
2005-10-28,39.26,39.45,38.16,38.43,655000,45.6532732866463,45.8742137330158,44.374144386613,44.6881123893484,563273.959318089,0.0,1.0
2005-10-31,39.71,40.09,39.3,39.44,749200,46.1765532912055,46.6184341839443,45.6997870648294,45.86258528847,644282.214230704,0.0,1.0
2005-11-01,39.1,39.26,38.91,39.19,944000,45.4672181739142,45.6532732866463,45.2462777275448,45.571874174826,811802.469612634,0.0,1.0
2005-11-02,40.7,40.88,38.73,38.97,1014600,47.3277693012355,47.5370813030592,45.0369657257212,45.3160483948194,872515.662784935,0.0,1.0
2005-11-03,41.52,41.87,41.2,41.2,802100,48.2813017539877,48.6882973130892,47.9091915285234,47.9091915285234,689774.111097769,0.0,1.0
2005-11-04,40.3,41.1,40.14,40.75,920100,46.8626315194052,47.7929070830658,46.6765764066731,47.3859115239643,791249.419799348,0.0,1.0
2005-11-07,40.91,41.25,40.6,40.91,567700,47.5719666366964,47.9673337512522,47.2114848557779,47.5719666366964,488199.430083785,0.0,1.0
2005-11-08,41.36,41.62,40.25,40.7,1126300,48.0952466412556,48.3975861994453,46.8044892966764,47.3277693012355,968573.221954141,0.0,1.0
2005-11-09,43.35,43.89,41.8501,42.02,1896900,50.4093071058614,51.0372431113324,48.6651567084432,48.8627239812756,1631258.58539005,0.0,1.0
2005-11-10,43.35,43.72,42.68,43.01,1809700,50.4093071058614,50.8395595540545,49.6302013212956,50.0139399913056,1556270.05218007,0.0,1.0
2005-11-11,44.1,44.38,42.1,42.23,2195200,51.2814404467933,51.6070368940745,48.9557515376417,49.1069213167365,1887784.72594667,0.0,1.0
2005-11-14,42.89,44.34,42.52,44.26,2041600,49.8743986567565,51.5605231158915,49.4441462085635,51.4674955595254,1755694.83258597,0.0,1.0
2005-11-15,41.57,42.84,41.5,42.42,1153900,48.3394439767165,49.8162564340278,48.2580448648962,49.3278617631059,992308.124667392,0.0,1.0
2005-11-16,42.67,42.75,40.8,41.49,1204700,49.6185728767499,49.7116004331159,47.4440537466931,48.2464164203504,1035994.10502366,0.0,1.0
2005-11-17,42.92,43.46,42.11,42.27,1302300,49.9092839903938,50.5372199958648,48.9673799821874,49.1534350949195,1119926.22476328,0.0,1.0
2005-11-18,44.02,44.08,43.3,43.89,940200,51.1884128904272,51.2581835577018,50.3511648831326,51.0372431113324,808534.620688346,0.0,1.0
2005-11-21,44.35,44.7,43.75,43.95,1003100,51.5721515604372,51.9791471195388,50.8744448876917,51.1070137786069,862626.119987748,0.0,1.0
2005-11-22,44.18,44.46,43.91,44.25,1065400,51.3744680031593,51.7000644504406,51.0605000004239,51.4558671149797,916201.643141209,0.0,1.0
2005-11-23,43.4,43.67,43.0,43.5,1327300,50.4674493285902,50.7814173313257,50.0023115467599,50.5837337740478,1141425.23084412,0.0,1.0
2005-11-25,42.2,42.3,41.56,41.66,558100,50.816302664963,50.9367204437899,50.0456288804706,50.1660466592975,463469.767867204,1.5,1.0
2005-11-28,40.73,41.66,40.51,41.55,1040900,49.0461613162071,50.1660466592975,48.7812422027879,50.0335871025879,864407.241306171,0.0,1.0
2005-11-29,40.7,41.53,40.47,41.24,757600,49.0100359825591,50.0095035468226,48.7330750912571,49.6602919882245,629142.97820497,0.0,1.0
2005-11-30,41.36,41.4,40.35,40.35,609400,49.8047933228168,49.8529604343475,48.5885737566648,48.5885737566648,506071.450525487,0.0,1.0
2005-12-01,43.0,43.0,41.75,41.75,1233500,51.7796448955784,51.7796448955784,50.2744226602418,50.2744226602418,1024350.40076007,0.0,1.0
2005-12-02,43.25,43.37,42.25,42.5,899600,52.0806893426457,52.225190677238,50.8765115543764,51.1775560014437,747065.764510549,0.0,1.0
2005-12-05,42.43,42.65,42.15,42.26,845800,51.0932635562649,51.3581826696841,50.7560937755495,50.8885533322591,702387.976459562,0.0,1.0
2005-12-06,42.2,42.25,41.781,41.88,692000,50.816302664963,50.8765115543764,50.3117521716781,50.4309657727168,574665.972700422,0.0,1.0
2005-12-07,41.1,41.97,41.01,41.95,729900,49.4917070978668,50.539341773661,49.3833310969225,50.5152582178956,606139.730453812,0.0,1.0
2005-12-08,40.85,41.55,40.71,41.44,624000,49.1906626507995,50.0335871025879,49.0220777604418,49.9011275458783,518195.906018877,0.0,1.0
2005-12-09,41.06,41.24,40.05,40.91,645900,49.443539986336,49.6602919882245,48.227320420184,49.2629133180956,536382.589258964,0.0,1.0
2005-12-12,41.68,41.75,41.25,41.25,445000,50.1901302150629,50.2744226602418,49.6723337661072,49.6723337661072,369546.759901283,0.0,1.0
2005-12-13,40.96,41.2499,40.7901,41.23,533300,49.3231222075091,49.6722133483283,49.1185324012821,49.6482502103418,442874.802371582,0.0,1.0
2005-12-14,40.53,40.7,40.31,40.39,917600,48.8053257585533,49.0100359825591,48.540406645134,48.6367408681956,762013.723338016,0.0,1.0
2005-12-15,40.48,40.75,40.2,40.51,589200,48.7451168691398,49.0702448719725,48.4079470884244,48.7812422027879,489296.518952441,0.0,1.0
2005-12-16,40.0,40.26,39.9,39.99,769000,48.1671115307706,48.4801977557206,48.0466937519436,48.1550697528879,638610.0187957,0.0,1.0
2005-12-19,39.08,39.5,38.94,38.96,863600,47.0592679655629,47.5650226366359,46.8906830752052,46.9147666309705,717169.846855613,0.0,1.0
2005-12-20,39.0,39.69,38.92,39.51,525100,46.9629337425013,47.7938164164071,46.8665995194398,47.5770644145186,436065.176683514,0.0,1.0
2005-12-21,38.49,39.1,38.35,38.8,779200,46.348803070484,47.0833515213282,46.1802181801263,46.7220981848475,647080.528797932,0.0,1.0
2005-12-22,38.41,38.56,38.1,38.19,812500,46.2524688474224,46.4330955156628,45.879173733059,45.9875497340032,674734.252628748,0.0,1.0
2005-12-23,38.27,38.32,37.8,38.09,517800,46.0838839570647,46.1440928464782,45.5179203965782,45.8671319551763,430002.948936819,0.0,1.0
2005-12-27,37.57,38.5,37.48,38.47,729700,45.2409595052763,46.3608448483667,45.132583504332,46.3247195147186,605973.642022396,0.0,1.0
2005-12-28,38.01,38.38,37.64,38.1,580100,45.7707977321147,46.2163435137744,45.3252519504551,45.879173733059,481739.495322999,0.0,1.0
2005-12-29,37.68,38.2,37.62,38.01,501100,45.3734190619859,45.9995915118859,45.3011683946897,45.7707977321147,416134.564913557,0.0,1.0
2005-12-30,37.92,38.25,37.57,38.25,660900,45.6624217311705,46.0598004012994,45.2409595052763,46.0598004012994,548839.221615187,0.0,1.0
2006-01-03,39.31,39.6,38.2,38.84,1232700,47.3362288568648,47.6854404154629,45.9995915118859,46.7702652963782,1023686.04703441,0.0,1.0
2006-01-04,39.71,39.9,39.39,39.64,927000,47.8178999721725,48.0466937519436,47.4325630799263,47.7336075269936,769819.879614583,0.0,1.0
2006-01-05,38.5,38.97,38.5,38.81,798000,46.3608448483667,46.9268084088532,46.3608448483667,46.7341399627302,662692.841351065,0.0,1.0
2006-01-06,38.48,38.83,38.38,38.83,693300,46.3367612926013,46.7582235184955,46.2163435137744,46.7582235184955,575745.547504628,0.0,1.0
2006-01-09,38.34,38.68,38.02,38.15,520200,46.1681764022436,46.5775968502551,45.7828395099974,45.9393826224724,431996.010113815,0.0,1.0
2006-01-10,38.01,38.38,37.58,37.75,566300,45.7707977321147,46.2163435137744,45.253001283159,45.4577115071647,470279.393555274,0.0,1.0
2006-01-11,38.17,38.27,37.54,37.58,909100,45.9634661782378,46.0838839570647,45.2048341716282,45.253001283159,754954.965002824,0.0,1.0
2006-01-12,37.26,37.95,37.22,37.95,892000,44.8676643909128,45.6985470648186,44.819497279382,45.6985470648186,740754.404116729,0.0,1.0
2006-01-13,37.7,37.81,37.0,37.12,522900,45.3975026177513,45.5299621744609,44.5545781659628,44.6990795005551,434238.203937934,0.0,1.0
2006-01-17,38.62,38.66,38.01,38.18,908900,46.505346182959,46.5535132944898,45.7707977321147,45.9755079561205,754788.876571407,0.0,1.0
2006-01-18,38.1,38.26,37.31,38.0,649600,45.879173733059,46.0718421791821,44.9278732803263,45.758755954232,539455.225240165,0.0,1.0
2006-01-19,38.15,38.65,37.97,38.07,588500,45.9393826224724,46.5414715166071,45.722630620584,45.8430483994109,488715.209442484,0.0,1.0
2006-01-20,38.44,38.66,38.17,38.4,722100,46.2885941810705,46.5535132944898,45.9634661782378,46.2404270695397,599662.281628577,0.0,1.0
2006-01-23,39.45,39.47,38.66,38.98,1025300,47.5048137472225,47.5288973029879,46.5535132944898,46.9388501867359,851452.343655698,0.0,1.0
2006-01-24,40.73,41.29,40.56,41.25,1926100,49.0461613162071,49.7205008776379,48.8414510922014,49.6723337661072,1599514.63875475,0.0,1.0
2006-01-25,40.18,41.02,39.8,41.0,670900,48.383863532659,49.3953728748052,47.9262759731167,49.3712893190398,557143.643186002,0.0,1.0
2006-01-26,40.59,40.6,39.59,40.13,677100,48.8775764258494,48.8896182037321,47.6733986375802,48.3236546432456,562292.384559908,0.0,1.0
2006-01-27,39.92,40.59,39.9,40.16,561600,48.070777307709,48.8775764258494,48.0466937519436,48.3597799768937,466376.31541699,0.0,1.0
2006-01-30,40.3,40.35,39.71,39.78,639800,48.5283648672513,48.5885737566648,47.8178999721725,47.9021924173513,531316.892100767,0.0,1.0
2006-01-31,39.97,40.03,39.6,39.96,506900,48.1309861971225,48.2032368644187,47.6854404154629,48.1189444192398,420951.12942463,0.0,1.0
2006-02-01,38.86,40.0,38.79,39.89,593200,46.7943488521436,48.1671115307706,46.7100564069648,48.034651974061,492618.287580767,0.0,1.0
2006-02-02,38.3,39.03,38.25,38.65,907900,46.1200092907128,46.9990590761494,46.0598004012994,46.5414715166071,753958.434414326,0.0,1.0
2006-02-03,38.73,38.9,38.3,38.3,423400,46.6378057396686,46.8425159636744,46.1200092907128,46.1200092907128,351609.209308322,0.0,1.0
2006-02-06,38.58,38.95,38.416,38.7,383400,46.4571790714282,46.9027248530879,46.2596939141521,46.6016804060205,318391.523025061,0.0,1.0
2006-02-07,37.14,38.78,37.05,38.34,1645200,44.7231630563205,46.6980146290821,44.6147870553762,46.1681764022436,1366243.43683054,0.0,1.0
2006-02-08,38.01,38.35,37.5401,38.0,670100,45.7707977321147,46.1802181801263,45.204954589407,45.758755954232,556479.289460337,0.0,1.0
2006-02-09,37.93,38.67,37.86,38.34,502400,45.6744635090532,46.5655550723725,45.5901710638744,46.1681764022436,417214.139717763,0.0,1.0
2006-02-10,37.64,37.94,37.25,37.87,545600,45.3252519504551,45.6865052869359,44.8556226130301,45.602212841757,453089.240903686,0.0,1.0
2006-02-13,37.7,38.34,37.64,38.18,565400,45.3975026177513,46.1681764022436,45.3252519504551,45.9755079561205,469531.9956139,0.0,1.0
2006-02-14,38.9,39.38,37.5,37.5,760300,46.8425159636744,47.4205213020436,45.1566670600974,45.1566670600974,631385.172029091,0.0,1.0
2006-02-15,38.7,39.2799,38.42,38.92,591400,46.6016804060205,47.2999831054379,46.2645106253051,46.8665995194398,491123.49169802,0.0,1.0
2006-02-16,39.2,39.3,38.34,38.7,1000700,47.2037693001552,47.3241870789821,46.1681764022436,46.6016804060205,831023.466591492,0.0,1.0
2006-02-17,39.26,39.69,38.43,38.5,1262700,47.2760199674513,47.7938164164071,46.2765524031878,46.3608448483667,1048599.31174685,0.0,1.0
2006-02-21,39.71,40.03,39.35,39.44,1020200,47.8178999721725,48.2032368644187,47.3843959683956,47.4927719693398,847217.088654582,0.0,1.0
2006-02-22,39.45,39.69,39.13,39.13,827700,47.5048137472225,47.7938164164071,47.1194768549763,47.1194768549763,687356.973416386,0.0,1.0
2006-02-23,39.5,39.59,39.2,39.51,741400,47.5650226366359,47.6733986375802,47.2037693001552,47.5770644145186,615689.815260251,0.0,1.0
2006-02-24,39.16,39.48,39.15,39.34,730500,47.1556021886244,47.5409390808706,47.1435604107417,47.3723541905129,606637.995748061,0.0,1.0
2006-02-27,38.58,38.89,38.2,38.86,1396400,46.4571790714282,46.8304741857917,45.9995915118859,46.7943488521436,1159629.42814866,0.0,1.0
2006-02-28,38.52,38.88,38.34,38.6,1027000,46.3849284041321,46.818432407909,46.1681764022436,46.4812626271936,852864.095322736,0.0,1.0
2006-03-01,39.23,39.23,38.8,39.15,948700,47.2398946338032,47.2398946338032,46.7220981848475,47.1435604107417,787840.474423253,0.0,1.0
2006-03-02,37.08,37.17,36.81,37.04,1068400,46.4571790714282,46.5699392148055,46.1188986412965,46.4070634521494,852748.117553365,1.5,1.0
2006-03-03,37.45,37.76,36.99,37.2,851200,46.9207485497569,47.3091445991675,46.344418928051,46.6075259292646,679388.990697702,0.0,1.0
2006-03-06,36.8,37.25,36.77,37.25,523400,46.1063697364768,46.670170453363,46.0687830220177,46.670170453363,417753.991695461,0.0,1.0
2006-03-07,35.82,36.5,35.66,36.26,733600,44.8785370641467,45.7305025918859,44.6780745870316,45.4298088762132,585526.038035519,0.0,1.0
2006-03-08,36.15,36.4,35.26,36.0,785100,45.2919909231966,45.605213543689,44.1769183942438,45.1040573509012,626630.987543192,0.0,1.0
2006-03-09,35.7,36.4399,35.63,36.4,442400,44.7281902063103,45.6552038739196,44.6404878725725,45.605213543689,353103.488586306,0.0,1.0
2006-03-10,35.61,35.95,35.45,35.9,460900,44.6154300629331,45.0414128268027,44.414967585818,44.9787683027042,367869.344234693,0.0,1.0
2006-03-13,34.95,35.25,34.79,34.8499,802000,43.7885223448332,44.1643894894241,43.5880598677181,43.6631080075881,640119.796216585,0.0,1.0
2006-03-14,35.15,35.2,34.6,34.7,508000,44.0391004412271,44.1017449653256,43.3500106761439,43.4752997243409,405462.414561128,0.0,1.0
2006-03-15,34.96,35.09,34.81,34.9,349900,43.8010512496529,43.963927012309,43.6131176773575,43.7258778207348,279274.210344368,0.0,1.0
2006-03-16,34.82,35.26,34.75,35.0,331800,43.6256465821772,44.1769183942438,43.5379442484393,43.8511668689317,264827.616439729,0.0,1.0
2006-03-17,35.81,35.88,35.39,35.56,667900,44.866008159327,44.9537104930648,44.3397941568998,44.5527855388346,533087.296624759,0.0,1.0
2006-03-20,35.01,35.54,34.81,35.5,598700,43.8636957737514,44.5277277291952,43.6131176773575,44.4776121099164,477855.014956196,0.0,1.0
2006-03-21,35.1,35.36,34.66,34.7,569300,43.9764559171287,44.3022074424407,43.4251841050621,43.4752997243409,454389.27679065,0.0,1.0
2006-03-22,35.07,35.24,34.82,34.98,318900,43.9388692026696,44.1518605846044,43.6256465821772,43.8261090592923,254531.425203826,0.0,1.0
2006-03-23,34.94,35.24,34.8401,35.05,329700,43.7759934400135,44.1518605846044,43.6508296808648,43.9138113930302,263151.492285047,0.0,1.0
2006-03-24,34.83,34.98,34.65,34.69,368000,43.6381754869969,43.8261090592923,43.4126552002424,43.4627708195212,293720.804249006,0.0,1.0
2006-03-27,34.6,34.79,34.4,34.65,479100,43.3500106761439,43.5880598677181,43.09943257975,43.4126552002424,382395.753575269,0.0,1.0
2006-03-28,34.54,34.8999,34.43,34.48,378500,43.2748372472257,43.7257525316866,43.1370192942091,43.1996638183076,302101.425022416,0.0,1.0
2006-03-29,34.09,34.56,34.0,34.14,636000,42.7110365303395,43.2998950568651,42.5982763869622,42.773681054438,507626.172560782,0.0,1.0
2006-03-30,33.2,33.5,32.7,33.08,1351400,41.5959640013866,41.9718311459775,40.9695187604019,41.4456171435503,1078625.80125573,0.0,1.0
2006-03-31,33.49,33.57,33.0,33.19,465300,41.9593022411578,42.0595334797154,41.3453859049928,41.583435096567,371381.223415931,0.0,1.0
2006-04-03,33.72,34.12,33.7,33.92,696400,42.2474670520108,42.7486232447986,42.2224092423714,42.4980451484047,555834.695866869,0.0,1.0
2006-04-04,33.7,33.91,33.51,33.75,469600,42.2224092423714,42.485516243585,41.9843600507972,42.2850537664699,374813.287161232,0.0,1.0
2006-04-05,35.05,35.05,34.11,34.12,659500,43.9138113930302,43.9138113930302,42.7360943399789,42.7486232447986,526382.800006031,0.0,1.0
2006-04-06,34.34,34.97,34.1,34.97,593700,43.0242591508319,43.8135801544726,42.7235654351592,43.8135801544726,473864.243159334,0.0,1.0
2006-04-07,33.56,34.0,33.25,33.7769,662000,42.0470045748957,42.5982763869622,41.6586085254851,42.3187565204348,528378.185904462,0.0,1.0
2006-04-10,33.23,33.86,33.2,33.55,516500,41.6335507158457,42.4228717194865,41.5959640013866,42.034475670076,412246.726615793,0.0,1.0
2006-04-11,32.7,33.45,32.65,33.45,527700,40.9695187604019,41.909186621879,40.9068742363034,41.909186621879,421186.055440763,0.0,1.0
2006-04-12,30.97,32.15,30.97,32.0,1828300,38.8020182265947,40.2804289953187,38.8020182265947,40.0924954230233,1459265.61524038,0.0,1.0
2006-04-13,30.34,31.3,30.16,31.2,1264400,38.0126972229539,39.2154720856446,37.7871769361994,39.0901830374477,1009186.37199034,0.0,1.0
2006-04-17,29.8,29.94,28.8,29.31,2034900,37.3361363626904,37.5115410301661,36.0832458807209,36.7222200265254,1624164.30588669,0.0,1.0
2006-04-18,31.58,31.66,30.88,31.0,1457300,39.5662814205961,39.6665126591537,38.6892580832175,38.8396049410538,1163150.34791325,0.0,1.0
2006-04-19,32.53,33.17,32.11,33.08,1529000,40.7565273784671,41.5583772869276,40.2303133760399,41.4456171435503,1220378.01548025,0.0,1.0
2006-04-20,33.07,33.31,32.74,33.25,940300,41.4330882387306,41.7337819544033,41.0196343796807,41.6586085254851,750504.544117774,0.0,1.0
2006-04-21,33.32,33.49,33.02,33.42,509600,41.746310859223,41.9593022411578,41.3704437146321,41.8715999074199,406739.461536124,0.0,1.0
2006-04-24,33.67,33.9,33.45,33.9,650700,42.1848225279123,42.4729873387653,41.909186621879,42.4729873387653,519359.041643555,0.0,1.0
2006-04-25,33.41,33.88,33.07,33.78,502000,41.8590710026002,42.4479295291259,41.4330882387306,42.3226404809289,400673.488404895,0.0,1.0
2006-04-26,33.04,33.56,33.02,33.11,494700,41.3955015242715,42.0470045748957,41.3704437146321,41.4832038580094,394846.961581477,0.0,1.0
2006-04-27,32.15,32.71,32.04,32.04,616700,40.2804289953187,40.9820476652216,40.1426110423021,40.1426110423021,492221.793424897,0.0,1.0
2006-04-28,32.16,32.61,31.91,32.07,554100,40.2929579001384,40.8567586170247,39.979735279646,40.1801977567611,442257.330528191,0.0,1.0
2006-05-01,31.57,31.93,31.11,31.92,971700,39.5537525157764,40.0047930892854,38.9774228940704,39.9922641844657,775566.591002064,0.0,1.0
2006-05-02,32.0,32.0,31.67,31.85,574900,40.0924954230233,40.0924954230233,39.6790415639733,39.9045618507279,458858.941203135,0.0,1.0
2006-05-03,31.95,31.96,31.6,31.72,383200,40.0298508989248,40.0423798037445,39.5913392302355,39.7416860880718,305852.750511465,0.0,1.0
2006-05-04,32.82,32.97,32.43,32.64,588500,41.1198656182382,41.3077991905337,40.6312383302702,40.8943453314837,469713.840490599,0.0,1.0
2006-05-05,33.11,33.58,33.1,33.1,573500,41.4832038580094,42.072062384535,41.4706749531897,41.4706749531897,457741.525100014,0.0,1.0
2006-05-08,32.87,33.46,32.81,33.14,397300,41.1825101423367,41.9217155266987,41.1073367134186,41.5207905724685,317106.726978615,0.0,1.0
2006-05-09,32.65,32.84,32.45,32.58,350200,40.9068742363034,41.1449234278776,40.6562961399095,40.8191719025656,279513.65665218,0.0,1.0
2006-05-10,32.26,32.48,32.1,32.48,298000,40.4182469483353,40.6938828543686,40.2177844712202,40.6938828543686,237849.999092946,0.0,1.0
2006-05-11,32.37,32.91,32.32,32.58,449600,40.556064901352,41.2326257616155,40.4934203772535,40.8191719025656,358850.199973786,0.0,1.0
2006-05-12,32.1,32.72,32.0,32.68,407300,40.2177844712202,40.9945765700413,40.0924954230233,40.9444609507625,325088.270572338,0.0,1.0
2006-05-15,31.66,31.69,30.81,31.13,650400,39.6665126591537,39.7040993736127,38.6015557494796,39.0024807037098,519119.595335743,0.0,1.0
2006-05-16,32.25,32.38,31.79,32.09,766000,40.4057180435156,40.5685938061717,39.8293884218097,40.2052555664005,611386.239279182,0.0,1.0
2006-05-17,31.36,32.18,31.3,32.1,636900,39.2906455145628,40.3180157097778,39.2154720856446,40.2177844712202,508344.511484218,0.0,1.0
2006-05-18,31.3,31.6,31.25,31.36,318500,39.2154720856446,39.5913392302355,39.1528275615462,39.2906455145628,254212.163460078,0.0,1.0
2006-05-19,31.6,31.63,30.5,31.24,527700,39.5913392302355,39.6289259446946,38.2131597000691,39.1402986567265,421186.055440762,0.0,1.0
2006-05-22,31.12,31.6,30.1,30.19,790200,38.9899517988901,39.5913392302355,37.7120035072813,37.8247636506585,630701.574775992,0.0,1.0
2006-05-23,31.95,32.73,31.43,31.67,484000,40.0298508989248,41.007105474861,39.3783478483007,39.6790415639733,386306.709936193,0.0,1.0
2006-05-24,31.38,31.95,30.75,31.1,539700,39.3157033242022,40.0298508989248,38.5263823205614,38.9648939892507,430763.90775323,0.0,1.0
2006-05-25,31.65,31.9,31.5,31.75,470100,39.653983754334,39.9672063748263,39.4660501820385,39.7792728025309,375212.364340918,0.0,1.0
2006-05-26,32.07,32.73,31.34,31.62,723000,40.1801977567611,41.007105474861,39.2655877049234,39.6163970398749,577065.601826173,0.0,1.0
2006-05-30,32.22,32.71,31.86,32.6,630600,40.3681313290566,40.9820476652216,39.9170907555475,40.844229712205,503316.139020172,0.0,1.0
2006-05-31,32.77,32.84,32.32,32.68,426900,41.0572210941398,41.1449234278776,40.4934203772535,40.9444609507625,340732.096016035,0.0,1.0
2006-06-01,32.86,33.8,32.2,32.2,623400,41.169981237517,42.3476982905683,40.3430735194172,40.3430735194172,497569.427632692,0.0,1.0
2006-06-02,33.3,33.74,33.2,33.71,740800,41.7212530495836,42.2725248616502,41.5959640013866,42.2349381471911,591272.749422999,0.0,1.0
2006-06-05,32.8,33.78,32.75,33.5,764200,41.0948078085989,42.3226404809289,41.0321632845004,41.9718311459775,609949.561432311,0.0,1.0
2006-06-06,32.8,32.9,31.9,32.59,536900,41.0948078085989,41.2200968567958,39.9672063748263,40.8317008073853,428529.075546987,0.0,1.0
2006-06-07,33.12,33.49,32.84,33.2,1389200,41.4957327628291,41.9593022411578,41.1449234278776,41.5959640013866,1108796.03604,0.0,1.0
2006-06-08,31.12,31.13,30.0,30.49,1125100,40.8692875218443,40.8824203263179,39.3984134208011,40.0419208400075,856709.625321601,1.5,1.0
2006-06-09,31.05,31.84,30.73,31.77,511700,40.7773578905291,41.8148494439436,40.3571081473739,41.7229198126284,389634.979359224,0.0,1.0
2006-06-12,30.73,31.07,29.48,30.65,594400,40.3571081473739,40.8036234994764,38.7155075881739,40.2520457115851,452607.058298071,0.0,1.0
2006-06-13,29.8,30.1,29.43,29.51,1030000,39.1357573313291,39.5297414655371,38.6498435658059,38.7549060015947,784295.541801838,0.0,1.0
2006-06-14,31.32,31.42,30.58,30.58,698200,41.1319436113164,41.2632716560524,40.1601160802699,40.1601160802699,531645.774064119,0.0,1.0
2006-06-15,33.4,33.49,32.29,32.7,1480400,43.8635669418252,43.9817621820876,42.4058256452556,42.9442706286732,1127253.51464412,0.0,1.0
2006-06-16,33.08,33.31,32.45,32.51,835200,43.44331719867,43.7453717015628,42.6159505168332,42.6947473436748,635964.695643588,0.0,1.0
2006-06-19,33.12,33.95,33.02,33.95,900600,43.4958484165644,44.5858711878733,43.3645203718284,44.5858711878733,685763.655288093,0.0,1.0
2006-06-20,34.13,34.4,33.7,33.97,874300,44.8222616683981,45.1768473891853,44.2575510760333,44.6121367968205,665737.468152763,0.0,1.0
2006-06-21,36.5,36.5,34.69,34.92,1661800,47.9347363286413,47.9347363286413,45.5576987189197,45.8597532218125,1265380.90423912,0.0,1.0
2006-06-22,37.09,37.44,36.56,36.7,1499200,48.7095717925838,49.1692199491598,48.013533155483,48.1973924181134,1141568.81191196,0.0,1.0
2006-06-23,37.82,37.9,36.64,36.92,1028600,49.6682665191566,49.7733289549454,48.1185955912718,48.4863141165326,783229.509026573,0.0,1.0
2006-06-26,36.85,37.05,36.35,36.41,1003300,48.3943844852174,48.6570405746894,47.7377442615373,47.8165410883789,763964.773873576,0.0,1.0
2006-06-27,36.49,37.5,36.23,37.41,821500,47.9216035241678,49.2480167760014,47.5801506078541,49.129821535739,625532.80348564,0.0,1.0
2006-06-28,37.12,37.25,37.0,37.09,509100,48.7489702060046,48.9196966641614,48.5913765523214,48.7095717925838,387655.204205161,0.0,1.0
2006-06-29,38.25,38.25,37.26,37.7,871900,50.2329771115214,50.2329771115214,48.932829468635,49.5106728654734,663909.983395168,0.0,1.0
2006-06-30,37.85,38.0,37.25,37.98,546400,49.7076649325774,49.9046569996814,48.9196966641614,49.8783913907342,416057.36314614,0.0,1.0
2006-07-03,37.96,38.13,37.89,37.99,399600,49.852125781787,50.0753834578382,49.7601961504718,49.8915241952078,304276.21213982,0.0,1.0
2006-07-05,38.07,38.54,37.37,38.5,809700,49.9965866309966,50.6138284412558,49.0772903178446,50.5612972233614,616547.670094124,0.0,1.0
2006-07-06,38.87,39.0,38.39,38.46,810700,51.0472109888846,51.2179374470414,50.4168363741518,50.508766005467,617309.122076457,0.0,1.0
2006-07-07,39.4,39.89,38.94,39.3,782200,51.7432496259855,52.3867570451919,51.1391406201998,51.6119215812494,595607.740579997,0.0,1.0
2006-07-10,39.1,39.39,38.85,39.22,474100,51.3492654917774,51.7301168215119,51.0209453799374,51.5068591454606,361004.384823545,0.0,1.0
2006-07-11,38.72,39.17,38.24,39.01,649600,50.8502189217806,51.4411951230926,50.2198443070478,51.231070251515,494639.20772279,0.0,1.0
2006-07-12,38.97,39.44,38.49,38.51,744400,51.1785390336206,51.7957808438799,50.5481644188878,50.574430027835,566824.855647853,0.0,1.0
2006-07-13,37.61,38.52,37.35,38.52,869700,49.392477625211,50.5875628323086,49.0510247088974,50.5875628323086,662234.789034037,0.0,1.0
2006-07-14,37.1,37.2,36.32,37.2,709200,48.7227045970574,48.8540326417934,47.6983458481165,48.8540326417934,540021.74586977,0.0,1.0
2006-07-17,36.65,37.08,36.32,36.33,752400,48.1317283957454,48.6964389881102,47.6983458481165,47.7114786525901,572916.471506507,0.0,1.0
2006-07-18,36.9,37.07,36.34,36.65,489600,48.4600485075854,48.6833061836366,47.7246114570637,48.1317283957454,372806.890549689,0.0,1.0
2006-07-19,38.42,38.511,37.54,37.76,738900,50.4562347875726,50.5757433082824,49.3005479938958,49.589469692315,562636.869745027,0.0,1.0
2006-07-20,38.02,38.6,37.93,38.57,389900,49.9309226086286,50.6926252680974,49.8127273683662,50.6532268546766,296890.127911201,0.0,1.0
2006-07-21,37.38,37.56,37.02,37.4,461800,49.0904231223182,49.326813602843,48.6176421612686,49.1166887312654,351638.525440863,0.0,1.0
2006-07-24,37.8,37.96,37.31,37.39,324900,49.6420009102094,49.852125781787,48.998493491003,49.1035559267918,247395.749059628,0.0,1.0
2006-07-25,37.94,37.96,37.4,37.8,521400,49.8258601728398,49.852125781787,49.1166887312654,49.6420009102094,397021.063587843,0.0,1.0
2006-07-26,38.88,39.54,38.41,38.92,758700,51.0603437933582,51.9271088886159,50.443101983099,51.1128750112526,577713.618995199,0.0,1.0
2006-07-27,38.37,39.49,38.25,39.25,755600,50.3905707652046,51.8614448662479,50.2329771115214,51.5462575588815,575353.11784997,0.0,1.0
2006-07-28,38.57,39.0,38.33,38.9,434400,50.6532268546766,51.2179374470414,50.3380395473102,51.0866094023054,330774.741124969,0.0,1.0
2006-07-31,38.95,39.25,38.72,38.97,413300,51.1522734246734,51.5462575588815,50.8502189217806,51.1785390336206,314708.104297767,0.0,1.0
2006-08-01,38.95,39.02,38.41,39.02,348700,51.1522734246734,51.2442030559886,50.443101983099,51.2442030559886,265518.306239127,0.0,1.0
2006-08-02,38.86,39.36,38.7,39.13,359500,51.034078184411,51.6907184080911,50.8239533128334,51.3886639051982,273741.987648312,0.0,1.0
2006-08-03,39.11,39.19,38.83,38.86,561900,51.362398296251,51.4674607320398,50.9946797709902,51.034078184411,427859.868872284,0.0,1.0
2006-08-04,38.67,39.19,38.21,39.12,485600,50.7845548994126,51.4674607320398,50.180445893627,51.3755311007246,369761.082620362,0.0,1.0
2006-08-07,40.82,40.82,39.63,39.69,1782300,53.6081078612367,53.6081078612367,52.0453041288783,52.1241009557199,1357135.86811011,0.0,1.0
2006-08-08,43.07,43.86,42.3,42.3,3000900,56.5629888677968,57.6004804212112,55.5517629233296,55.5517629233296,2285041.25377974,0.0,1.0
2006-08-09,44.0,44.65,43.18,44.15,2968600,57.7843396838416,58.6379719746256,56.7074497170064,57.9813317509456,2260446.35475042,0.0,1.0
2006-08-10,43.4,43.41,42.7,43.2,1703100,56.9963714154256,57.0095042198992,56.0770751022736,56.7337153259536,1296828.87110943,0.0,1.0
2006-08-11,43.31,43.6,43.2,43.2,879700,56.8781761751632,57.2590275048976,56.7337153259536,56.7337153259536,669849.308857356,0.0,1.0
2006-08-14,42.17,43.06,42.02,42.93,944400,55.3810364651728,56.5498560633232,55.1840443980688,56.3791296051664,719115.252114228,0.0,1.0
2006-08-15,42.52,42.7,41.85,41.85,1073300,55.8406846217488,56.0770751022736,54.9607867220176,54.9607867220176,817266.412636808,0.0,1.0
2006-08-16,41.78,42.41,41.69,42.16,1253300,54.8688570907023,55.6962237725392,54.7506618504399,55.3679036606992,954327.769456548,0.0,1.0
2006-08-17,41.02,41.4,40.52,41.1,2041700,53.8707639507087,54.3698105207055,53.2141237270287,53.9758263864975,1554656.512327,0.0,1.0
2006-08-18,42.0,42.0,41.11,41.11,886900,55.1577787891216,55.1577787891216,53.9889591909711,53.9889591909711,675331.763130145,0.0,1.0
2006-08-21,42.43,42.49,41.73,41.76,1135800,55.7224893814864,55.801286208328,54.8031930683343,54.8425914817551,864857.16153255,0.0,1.0
2006-08-22,43.2,43.4,42.68,43.3,1455300,56.7337153259536,56.9963714154256,56.0508094933264,56.8650433706896,1108141.06988759,0.0,1.0
2006-08-23,43.55,44.15,43.0301,43.95,1249900,57.1933634825296,57.9813317509456,56.5105889779471,57.7186756614736,951738.832716619,0.0,1.0
2006-08-24,43.34,43.51,42.92,43.31,786100,56.917574588584,57.1408322646352,56.3659968006928,56.8781761751632,598577.403311092,0.0,1.0
2006-08-25,43.89,44.27,43.8101,43.99,1005900,57.639878834632,58.1389254046288,57.534947726888,57.771206879368,765944.54902764,0.0,1.0
2006-08-28,44.04,44.22,43.84,43.86,894300,57.836870901736,58.0732613822608,57.574214812264,57.6004804212112,680966.507799402,0.0,1.0
2006-08-29,41.96,42.34,41.3,42.3,1061300,57.0751682422672,57.5920548946042,56.1774177408397,57.5376457733056,780236.824024315,1.5,1.0
2006-08-30,40.65,41.82,40.55,41.7,1268300,55.2932695197369,56.884736317722,55.1572467164903,56.7215089538261,932417.190153622,0.0,1.0
2006-08-31,40.79,41.19,40.2536,40.67,753400,55.4837014442822,56.0277926572685,54.7540751276675,55.3204740803863,553877.719042607,0.0,1.0
2006-09-01,40.96,41.06,40.34,40.79,537100,55.7149402098014,55.8509630130479,54.8715988296725,55.4837014442822,394860.264000244,0.0,1.0
2006-09-05,41.31,41.7,41.03,41.7,692300,56.1910200211644,56.7215089538261,55.810156172074,56.7215089538261,508958.780054681,0.0,1.0
2006-09-06,40.26,41.31,40.19,41.31,999000,54.7627805870752,56.1910200211644,54.6675646248026,56.1910200211644,734435.68001535,0.0,1.0
2006-09-07,39.75,40.22,39.38,40.2,929100,54.0690642905177,54.7083714657766,53.5657799185053,54.6811669051273,683047.237539801,0.0,1.0
2006-09-08,38.32,39.48,38.22,39.44,1268400,52.1239382040915,53.7018027217519,51.9879154008449,53.6473936004532,932490.707238708,0.0,1.0
2006-09-11,38.21,38.63,37.26,37.7,1429300,51.9743131205203,52.5456088941559,50.6820964896777,51.2805968239627,1050779.69714308,0.0,1.0
2006-09-12,38.47,39.07,38.06,38.3,860700,52.3279724089614,53.1441092284409,51.7702789156504,52.0967336434422,632761.551340552,0.0,1.0
2006-09-13,38.42,38.95,38.16,38.4,631600,52.2599610073381,52.980881864545,51.906301718897,52.2327564466888,464333.909407102,0.0,1.0
2006-09-14,38.88,39.9,38.65,39.87,1646000,52.8856659022724,54.2730984953875,52.5728134548052,54.2322916544136,1210091.22052579,0.0,1.0
2006-09-15,38.14,38.93,38.08,38.88,957900,51.8790971582476,52.9536773038957,51.7974834762997,52.8856659022724,704220.158044749,0.0,1.0
2006-09-18,38.94,39.3,38.5801,38.69,782000,52.9672795842203,53.456961675908,52.4777335153359,52.6272225761039,574903.605377381,0.0,1.0
2006-09-19,39.39,40.4,38.78,40.4,1702400,53.57938219883,54.9532125116205,52.7496430990258,54.9532125116205,1251554.85651465,0.0,1.0
2006-09-20,38.18,39.53,38.13,39.53,1139700,51.9335062795463,53.7698141233752,51.865494877923,53.7698141233752,837874.218732226,0.0,1.0
2006-09-21,38.44,38.96,37.95,38.19,880900,52.2871655679874,52.9944841448696,51.6206538320791,51.9471085598709,647612.00252805,0.0,1.0
2006-09-22,37.51,37.93,37.31,37.89,850500,51.0221534977942,51.5934492714298,50.750107891301,51.5390401501312,625262.808661716,0.0,1.0
2006-09-25,37.75,38.079,36.451,36.97,1410300,51.348608225586,51.7961232482672,49.5816720114128,50.2876303602626,1036811.45097662,0.0,1.0
2006-09-26,39.06,39.1,38.1534,38.2,951200,53.1305069481162,53.1849160694149,51.8973242138827,51.9607108401956,699294.513343945,0.0,1.0
2006-09-27,40.26,40.38,39.059,39.059,1545200,54.7627805870752,54.9260079509712,53.1291467200838,53.1291467200838,1135985.99875848,0.0,1.0
2006-09-28,39.15,39.72,39.02,39.54,1455000,53.2529274710382,54.0282574495437,53.0760978268176,53.7834164036998,1069673.58801034,0.0,1.0
2006-09-29,38.51,38.88,38.06,38.2,1322500,52.38238153026,52.8856659022724,51.7702789156504,51.9607108401956,972263.450270571,0.0,1.0
2006-10-02,38.01,38.43,38.0,38.4,563100,51.7022675140271,52.2735632876627,51.6886652337024,52.2327564466888,413974.706122766,0.0,1.0
2006-10-03,36.2,37.44,36.14,37.44,1679200,49.2402547752639,50.9269375355215,49.1586410933159,50.9269375355215,1234498.89277455,0.0,1.0
2006-10-04,37.3,37.39,36.1512,36.84,1317200,50.7365056109763,50.8589261338983,49.1738756472796,50.110800716042,968367.04476098,0.0,1.0
2006-10-05,36.46,36.6,36.08,36.1,1126100,49.593914063705,49.7843459882502,49.077027411368,49.1042319720173,827875.895160446,0.0,1.0
2006-10-06,36.14,36.37,35.68,35.93,978200,49.1586410933159,49.4714935407831,48.5329361983816,48.8729932064981,719144.126317333,0.0,1.0
2006-10-09,35.86,36.49,35.65,36.06,800100,48.7777772442255,49.634720904679,48.4921293574077,49.0498228507187,588210.197778059,0.0,1.0
2006-10-10,35.95,35.95,35.3901,35.5,1562300,48.9001977671474,48.9001977671474,48.1386060917698,48.2880951525378,1148557.42030829,0.0,1.0
2006-10-11,35.58,36.13,35.52,36.0,587900,48.3969133951351,49.1450388129913,48.3152997131871,48.9682091687707,432206.943224248,0.0,1.0
2006-10-12,36.15,36.2,35.56,35.59,553000,49.1722433736406,49.2402547752639,48.3697088344857,48.4105156754597,406549.480529017,0.0,1.0
2006-10-13,36.63,37.4,36.22,36.22,804100,49.8251528292242,50.8725284142229,49.2674593359132,49.2674593359132,591150.881181524,0.0,1.0
2006-10-16,36.85,37.16,36.38,36.64,730200,50.1244029963667,50.5460736864311,49.4850958211077,49.8387551095489,536821.755302511,0.0,1.0
2006-10-17,36.39,36.7,36.29,36.5,573400,49.4986981014324,49.9203687914968,49.3626752981858,49.6483231850036,421546.965886688,0.0,1.0
2006-10-18,35.86,36.43,35.68,36.34,729900,48.7777772442255,49.553107222731,48.5329361983816,49.4306866998091,536601.204047251,0.0,1.0
2006-10-19,36.09,36.09,35.5601,35.87,887200,49.0906296916926,49.0906296916926,48.369844857289,48.7913795245502,652243.578888507,0.0,1.0
2006-10-20,36.02,36.2,35.66,36.08,832900,48.99541372942,49.2402547752639,48.5057316377323,49.077027411368,612323.801686472,0.0,1.0
2006-10-23,35.67,35.88,35.52,35.65,872700,48.519333918057,48.8049818048748,48.3152997131871,48.4921293574077,641583.601550946,0.0,1.0
2006-10-24,36.83,36.99,35.8,35.8,1564700,50.0971984357174,50.3148349209119,48.6961635622775,48.6961635622775,1150321.83035037,0.0,1.0
2006-10-25,38.01,38.17,36.9,36.98,1251400,51.7022675140271,51.9199039992216,50.19241439799,50.3012326405873,919992.802773982,0.0,1.0
2006-10-26,38.0,38.67,37.8,38.54,739400,51.6886652337024,52.6000180154546,51.4166196272093,52.423188371234,543585.32713048,0.0,1.0
2006-10-27,38.06,38.86,38.04,38.46,622800,51.7702789156504,52.8584613416231,51.7430743550011,52.3143701286367,457864.405919479,0.0,1.0
2006-10-30,37.55,37.95,37.41,37.69,544800,51.0765626190928,51.6206538320791,50.8861306945476,51.266994543638,400521.079551914,0.0,1.0
2006-10-31,37.83,38.0,37.4,37.62,469400,51.4574264681832,51.6886652337024,50.8725284142229,51.1717785813654,345089.197396602,0.0,1.0
2006-11-01,37.31,38.0,37.06,37.9,923600,50.750107891301,51.6886652337024,50.4100508831845,51.5526424304558,679003.797860037,0.0,1.0
2006-11-02,36.93,37.42,36.74,37.14,743600,50.233221238964,50.8997329748722,49.9747779127955,50.5188691257818,546673.044704118,0.0,1.0
2006-11-03,36.94,37.0,36.58,36.6,591600,50.2468235192886,50.3284372012366,49.7571414276009,49.7843459882502,434927.075372453,0.0,1.0
2006-11-06,36.9,37.08,36.6,36.63,448800,50.19241439799,50.4372554438338,49.7843459882502,49.8251528292242,329944.677868758,0.0,1.0
2006-11-07,37.63,37.97,37.4,37.6,621300,51.1853808616901,51.6478583927285,50.8725284142229,51.1445740207161,456761.64964318,0.0,1.0
2006-11-08,38.0,38.23,37.61,37.75,400700,51.6886652337024,52.0015176811696,51.1581763010407,51.348608225586,294582.959942093,0.0,1.0
2006-11-09,38.35,38.5,38.02,38.2,728100,52.1647450450655,52.3687792499354,51.7158697943517,51.9607108401956,535277.896515692,0.0,1.0
2006-11-10,38.26,39.0,38.11,38.61,850900,52.0423245221435,53.0488932661683,51.8382903172737,52.5184043335066,625556.877002064,0.0,1.0
2006-11-13,38.69,39.07,38.26,38.3,756400,52.6272225761039,53.1441092284409,52.0423245221435,52.0967336434422,556083.231595205,0.0,1.0
2006-11-14,38.76,38.92,38.42,38.72,548900,52.7224385383765,52.940075023571,52.2599610073381,52.6680294170778,403535.280040466,0.0,1.0
2006-11-15,38.86,39.04,38.62,38.76,591100,52.8584613416231,53.1033023874669,52.5320066138312,52.7224385383765,434559.48994702,0.0,1.0
2006-11-16,38.88,39.76,38.86,39.45,797300,52.8856659022724,54.0826665708423,52.8584613416231,53.6609958807779,586151.719395634,0.0,1.0
2006-11-17,39.15,39.15,38.23,38.28,737500,53.2529274710382,53.2529274710382,52.0015176811696,52.0695290827929,542188.502513834,0.0,1.0
2006-11-20,38.87,38.97,38.69,38.8,848700,52.8720636219477,53.0080864251943,52.6272225761039,52.7768476596751,623939.501130157,0.0,1.0
2006-11-21,38.6,38.76,38.52,38.54,533000,52.5048020531819,52.7224385383765,52.3959838105847,52.423188371234,391846.063511693,0.0,1.0
2006-11-22,37.92,38.5,37.83,38.41,742800,51.5798469911052,52.3687792499354,51.4574264681832,52.2463587270134,546084.908023425,0.0,1.0
2006-11-24,38.06,38.12,37.65,37.75,600100,51.7702789156504,51.8518925975983,51.2125854223394,51.348608225586,441176.027604816,0.0,1.0
2006-11-27,37.35,38.21,37.15,38.21,1762800,50.8045170125996,51.9743131205203,50.5324714061064,51.9743131205203,1295959.17590697,0.0,1.0
2006-11-28,35.01,36.19,34.56,35.96,5246200,47.6215834166295,49.2266524949392,47.0094808020199,48.9138000474721,3856853.31781434,0.0,1.0
2006-11-29,34.6,34.99,33.63,34.99,4234700,47.0638899233185,47.5943788559802,45.7444687318267,47.5943788559802,3113228.00216317,0.0,1.0
2006-11-30,35.7,35.98,34.63,34.89,2490000,48.560140759031,48.9410046081214,47.1046967642925,47.4583560527336,1830575.41865688,0.0,1.0
2006-12-01,35.6,36.0799,35.34,36.02,1676000,48.4241179557844,49.0768913885647,48.0704586673433,48.99541372942,1232146.34605178,0.0,1.0
2006-12-04,35.06,35.95,35.0,35.95,2075200,47.6895948182528,48.9001977671474,47.6079811363049,48.9001977671474,1525626.54971757,0.0,1.0
2006-12-05,32.88,33.06,32.18,32.69,1689400,48.1248677886419,48.3883250940542,47.1003116009275,47.8467739662623,1154236.35539026,2.5,1.0
2006-12-06,33.63,33.78,33.08,33.1,1503000,49.222606561193,49.4421543157033,48.4175981279889,48.4468711619236,1026883.65227392,0.0,1.0
2006-12-07,33.62,33.66,33.21,33.58,1155300,49.2079700442257,49.2665161120951,48.6078728485644,49.1494239763563,789327.134711947,0.0,1.0
2006-12-08,33.05,33.67,32.93,33.65,998300,48.3736885770868,49.2811526290624,48.1980503734786,49.2518795951277,682061.177687992,0.0,1.0
2006-12-11,32.8,33.14,32.6,32.9,736100,48.0077756529031,48.505417229793,47.7150453135561,48.1541408225766,502920.197231424,0.0,1.0
2006-12-12,32.53,32.77,32.35,32.7,750900,47.6125896947847,47.9638661020011,47.3491323893724,47.8614104832296,513031.892543237,0.0,1.0
2006-12-13,32.63,32.69,32.26,32.3,562100,47.7589548644582,47.8467739662623,47.2174037366663,47.2759498045357,384039.455052009,0.0,1.0
2006-12-14,32.7,33.05,32.61,32.64,720000,47.8614104832296,48.3736885770868,47.7296818305235,47.7735913814255,491920.312466548,0.0,1.0
2006-12-15,33.15,33.75,32.97,33.7,1057100,48.5200537467603,49.3982447648012,48.256596441348,49.3250621799645,722234.66987276,0.0,1.0
2006-12-18,32.55,33.24,32.5,33.23,726600,47.6418627287194,48.6517823994664,47.5686801438826,48.6371458824991,496429.581997491,0.0,1.0
2006-12-19,32.55,32.74,32.01,32.2,888000,47.6418627287194,47.919956551099,46.8514908124826,47.1295846348622,606701.718708742,0.0,1.0
2006-12-20,32.18,32.98,32.0,32.98,789500,47.1003116009275,48.2712329583154,46.8368542955152,48.2712329583154,539404.287072693,0.0,1.0
2006-12-21,31.87,32.15,31.75,32.0,681500,46.6465795749397,47.0564020500254,46.4709413713315,46.8368542955152,465616.240202711,0.0,1.0
2006-12-22,32.03,32.4,31.701,31.88,686100,46.8807638464173,47.4223149742092,46.3992224381915,46.661216091907,468759.064421247,0.0,1.0
2006-12-26,31.77,32.32,31.63,32.31,742000,46.5002144052662,47.3052228384704,46.2953031677233,47.290586321503,506951.210903025,0.0,1.0
2006-12-27,32.3,32.3,31.67,31.67,625500,47.2759498045357,47.2759498045357,46.3538492355927,46.3538492355927,427355.771455313,0.0,1.0
2006-12-28,32.01,32.08,31.85,31.96,534900,46.8514908124826,46.953946431254,46.617306541005,46.7783082276458,365455.798803272,0.0,1.0
2006-12-29,31.85,32.21,31.85,32.15,662200,46.617306541005,47.1442211518295,46.617306541005,47.0564020500254,452430.042937983,0.0,1.0
2007-01-03,31.45,32.04,31.35,31.88,809800,46.0318458623111,46.8954003633846,45.8854806926376,46.661216091907,553273.706993624,0.0,1.0
2007-01-04,31.01,31.35,30.93,31.13,788600,45.3878391157477,45.8854806926376,45.2707469800089,45.5634773193559,538789.38668211,0.0,1.0
2007-01-05,30.41,30.66,30.17,30.36,1280000,44.5096480977068,44.8755610218905,44.1583716904904,44.4364655128701,874524.999940529,0.0,1.0
2007-01-08,30.9,31.19,30.22,30.22,897100,45.2268374291069,45.65129642116,44.2315542753272,44.2315542753272,612919.044880194,0.0,1.0
2007-01-09,30.35,30.71,30.35,30.51,817000,44.4218289959027,44.9487436067273,44.4218289959027,44.6560132673803,558192.910118291,0.0,1.0
2007-01-10,30.45,30.55,30.0,30.13,846700,44.5681941655762,44.7145593352497,43.9095509020455,44.099825622621,578484.623007536,0.0,1.0
2007-01-11,30.55,31.119,30.2,30.2,839400,44.7145593352497,45.5473771506918,44.2022812413925,44.2022812413925,573497.09761725,0.0,1.0
2007-01-12,31.79,31.94,30.71,30.78,1228600,46.5294874392009,46.7490351937111,44.9487436067273,45.0511992254987,839407.355411667,0.0,1.0
2007-01-16,32.1,32.88,31.84,32.32,1119400,46.9832194651887,48.1248677886419,46.6026700240376,47.3052228384704,764799.441354241,0.0,1.0
2007-01-17,31.81,32.03,31.551,31.74,802700,46.5587604731356,46.8807638464173,46.1796746836813,46.4563048543642,548422.82613458,0.0,1.0
2007-01-18,31.41,31.77,31.15,31.76,741900,45.9732997944417,46.5002144052662,45.5927503532906,46.4855778882989,506882.888637404,0.0,1.0
2007-01-19,31.84,31.89,31.12,31.17,620800,46.6026700240376,46.6758526088744,45.5488408023886,45.6220233872253,424144.624971157,0.0,1.0
2007-01-22,32.28,32.39,31.73,32.35,893700,47.246676770601,47.4076784572418,46.4416683373968,47.3491323893724,610596.087849102,0.0,1.0
2007-01-23,33.15,33.28,32.01,32.08,1252800,48.5200537467603,48.7103284673358,46.8514908124826,46.953946431254,855941.343691792,0.0,1.0
2007-01-24,32.94,33.02,32.5,32.95,786600,48.212686890446,48.3297790261848,47.5686801438826,48.2273234074133,537422.941369703,0.0,1.0
2007-01-25,32.53,32.95,32.43,32.5,1399900,47.6125896947847,48.2273234074133,47.4662245251112,47.5686801438826,956443.396419333,0.0,1.0
2007-01-26,32.54,32.78,32.38,32.51,915900,47.627226211752,47.9785026189684,47.3930419402745,47.58331666085,625763.630816821,0.0,1.0
2007-01-29,32.56,32.98,32.12,32.25,916100,47.6564992456867,48.2712329583154,47.0124924991234,47.2027672196989,625900.275348062,0.0,1.0
2007-01-30,32.72,32.8,32.31,32.38,575800,47.8906835171643,48.0077756529031,47.290586321503,47.3930419402745,393399.605441997,0.0,1.0
2007-01-31,32.9,33.1,32.32,32.44,810600,48.1541408225766,48.4468711619236,47.3052228384704,47.4808610420786,553820.285118588,0.0,1.0
2007-02-01,33.86,34.23,33.17,33.24,1446400,49.559246451442,50.1007975792339,48.549326780695,48.6517823994664,988213.249932798,0.0,1.0
2007-02-02,34.59,34.7,34.02,34.4,1154800,50.6277121900585,50.7887138766993,49.7934307229196,50.3496183676789,788985.523383845,0.0,1.0
2007-02-05,33.86,34.56,33.86,34.25,894000,49.559246451442,50.5838026391564,49.559246451442,50.1300706131686,610801.054645963,0.0,1.0
2007-02-06,34.23,34.23,33.6,33.82,840600,50.1007975792339,50.1007975792339,49.178697010291,49.5007003835726,574316.964804695,0.0,1.0
2007-02-07,34.13,34.23,33.92,34.1,772100,49.9544324095605,50.1007975792339,49.6470655532461,49.9105228586584,527516.212854751,0.0,1.0
2007-02-08,34.14,34.18,33.88,34.14,426000,49.9690689265278,50.0276149943972,49.5885194853767,49.9690689265278,291052.851542707,0.0,1.0
2007-02-09,34.35,34.5,34.166,34.22,555700,50.2764357828421,50.4959835373523,50.0071238706429,50.0861610622666,379666.830052306,0.0,1.0
2007-02-12,34.11,34.23,33.89,34.19,651900,49.9251593756258,50.1007975792339,49.6031560023441,50.0422515113645,445392.849579086,0.0,1.0
2007-02-13,34.73,34.75,33.94,33.95,805800,50.8326234276014,50.8618964615361,49.6763385871808,49.6909751041482,550540.81636881,0.0,1.0
2007-02-14,35.15,35.2,34.73,34.76,996200,51.44735714023,51.5205397250667,50.8326234276014,50.8765329785034,680626.410109965,0.0,1.0
2007-02-15,34.96,35.17,34.76,34.84,697100,51.1692633178504,51.4766301741647,50.8765329785034,50.9936251142422,476274.513639486,0.0,1.0
2007-02-16,34.51,34.86,34.3,34.5,943900,50.5106200543197,51.0228981481769,50.2032531980054,50.4959835373523,644893.865190519,0.0,1.0
2007-02-20,35.49,35.56,34.88,35.08,841200,51.9449987171199,52.0474543358913,51.0521711821116,51.3449015214586,574726.898398416,0.0,1.0
2007-02-21,35.94,36.03,35.51,35.98,1235500,52.6036419806505,52.7353706333567,51.9742717510545,52.6621880485199,844121.591739472,0.0,1.0
2007-02-22,36.5,36.54,35.97,36.1,960100,53.4232869308221,53.4818329986914,52.6475515315526,52.8378262521281,655962.072221016,0.0,1.0
2007-02-23,36.32,36.55,36.08,36.51,727600,53.1598296254098,53.4964695156588,52.8085532181934,53.4379234477894,497112.804653694,0.0,1.0
2007-02-26,35.83,36.54,35.23,36.49,1263200,52.4426402940097,53.4818329986914,51.5644492759688,53.4086504138547,863046.859316309,0.0,1.0
2007-02-27,34.2,35.73,34.05,35.1,1965600,50.0568880283319,52.2962751243362,49.8373402738217,51.3741745553933,1342942.45303367,0.0,1.0
2007-02-28,35.77,36.18,34.77,35.1,1455600,52.3548211922056,52.9549183878669,50.8911694954708,51.3741745553933,994498.89836987,0.0,1.0
2007-03-01,35.15,35.55,34.28,34.72,1272600,51.44735714023,52.0328178189239,50.1739801640707,50.817986910634,869469.152284623,0.0,1.0
2007-03-02,35.16,35.59,34.55,34.55,1040400,51.4619936571973,52.0913638867933,50.5691661221891,50.5691661221891,710824.851514162,0.0,1.0
2007-03-05,34.61,35.34,34.53,35.15,1541900,50.6569852239932,51.7254509626096,50.5398930882544,51.44735714023,1053461.01360023,0.0,1.0
2007-03-06,30.85,31.0,29.35,29.79,3042002,48.1541408225766,48.3882776499149,45.8127725491936,46.4995739093859,1948861.71982122,2.05,1.0
2007-03-07,31.03,31.64,30.4,30.445,1326400,48.4351050153825,49.3872614465583,47.4517303405617,47.5219713887632,849759.528485147,0.0,1.0
2007-03-08,31.69,31.87,31.24,31.59,895800,49.465307055671,49.746271248477,48.7628965736561,49.3092158374455,573895.194222704,0.0,1.0
2007-03-09,33.0,33.18,31.8,32.0,1892600,51.5101020144255,51.7910662072315,49.6370073957191,49.9491898321702,1212496.14265002,0.0,1.0
2007-03-12,33.25,33.62,33.04,33.23,932100,51.9003300599893,52.4778675674238,51.5725385017157,51.8691118163442,597150.826674461,0.0,1.0
2007-03-13,32.45,33.25,32.43,33.25,820100,50.6516003141851,51.9003300599893,50.62038207054,51.9003300599893,525397.91112083,0.0,1.0
2007-03-14,32.73,32.74,31.75,32.22,659000,51.0886557252166,51.1042648470391,49.5589617866064,50.2925905122664,422189.029909312,0.0,1.0
2007-03-15,32.88,33.21,32.77,32.95,433000,51.3227925525549,51.8378935726991,51.1510922125068,51.4320564053127,277401.896738592,0.0,1.0
2007-03-16,33.74,34.05,33.19,33.24,1024000,52.6651770292944,53.1490598057936,51.806675329054,51.8847209381668,656026.656490343,0.0,1.0
2007-03-19,33.87,34.0,33.53,33.99,736400,52.8680956129876,53.0710141966808,52.3373854710208,53.0554050748583,471775.419765125,0.0,1.0
2007-03-20,34.1,34.35,34.0,34.23,602000,53.2271054149064,53.6173334604702,53.0710141966808,53.4300239985996,385671.921100767,0.0,1.0
2007-03-21,35.11,35.2,34.2,34.32,844300,54.8036267189842,54.9441088153872,53.3831966331319,53.5705060950025,540901.666088668,0.0,1.0
2007-03-22,35.0,35.14,34.83,35.0,653500,54.6319263789362,54.8504540844519,54.3665713079527,54.6319263789362,418665.449234803,0.0,1.0
2007-03-23,34.95,35.34,34.88,35.1,620300,54.5538807698234,55.162636520903,54.4446169170655,54.7880175971617,397395.834981405,0.0,1.0
2007-03-26,35.8,35.8,35.4201,35.54,1139500,55.8806561247404,55.8806561247404,55.2876655867016,55.474818957354,730021.850655024,0.0,1.0
2007-03-27,35.07,35.39,34.89,35.03,1220300,54.741190231694,55.2406821300157,54.4602260388881,54.6787537444038,781786.454018715,0.0,1.0
2007-03-28,35.36,35.76,34.91,35.0,995500,55.1938547645481,55.8182196374502,54.4914442825332,54.6319263789362,637768.102086069,0.0,1.0
2007-03-29,35.58,35.58,35.25,35.51,686800,55.5372554446442,55.5372554446442,55.0221544245,55.4279915918864,439999.128591374,0.0,1.0
2007-03-30,35.5,35.68,35.09,35.2599,897500,55.4123824700638,55.6933466628698,54.7724084753391,55.0376074551043,574984.300976643,0.0,1.0
2007-04-02,35.63,35.71,35.4,35.6,611600,55.615301053757,55.7401740283374,55.2562912518383,55.5684736882893,391822.171005364,0.0,1.0
2007-04-03,35.89,36.37,35.69,36.11,851600,56.0211382211434,56.7703760686259,55.7089557846923,56.3645389012396,545578.418620288,0.0,1.0
2007-04-04,36.25,36.35,35.72,36.1,746700,56.5830666067553,56.7391578249808,55.75578315016,56.348929779417,478374.125391932,0.0,1.0
2007-04-05,36.24,36.5,36.17,36.39,527500,56.5674574849327,56.9732946523191,56.4581936321749,56.801594312271,337943.419236968,0.0,1.0
2007-04-09,36.05,36.7,36.04,36.36,877800,56.2708841703042,57.2854770887702,56.2552750484817,56.7547669468034,562363.475651584,0.0,1.0
2007-04-10,36.22,36.25,36.0,36.06,758000,56.5362392412876,56.5830666067553,56.1928385611915,56.2864932921268,485613.482050468,0.0,1.0
2007-04-11,35.29,35.62,35.2,35.56,948900,55.0845909117902,55.5996919319344,54.9441088153872,55.5060372009991,607913.764007505,0.0,1.0
2007-04-12,34.98,34.99,34.26,34.69,1500600,54.600708135291,54.6163172571136,53.4768513640672,54.148043602437,961360.938212312,0.0,1.0
2007-04-13,34.92,35.15,34.63,34.81,570400,54.5070534043557,54.8660632062744,54.0543888715017,54.3353530643076,365427.348498136,0.0,1.0
2007-04-16,35.47,35.7,34.89,35.4,650200,55.3655551045961,55.7245649065149,54.4602260388881,55.2562912518383,416551.300830098,0.0,1.0
2007-04-17,34.94,35.29,34.75,35.06,852700,54.5382716480008,55.0845909117902,54.2416983333723,54.7255811098715,546283.13475519,0.0,1.0
2007-04-18,35.39,35.71,34.66,34.7499,1209100,55.2406821300157,55.7401740283374,54.1012162369693,54.2415422421541,774611.162463352,0.0,1.0
2007-04-19,35.05,35.36,34.9401,35.15,777100,54.7099719880489,55.1938547645481,54.5384277392191,54.8660632062744,497849.916756489,0.0,1.0
2007-04-20,35.37,35.39,35.12,35.19,575200,55.2094638863706,55.2406821300157,54.8192358408068,54.9284996935647,368502.473450434,0.0,1.0
2007-04-23,36.2,36.3,35.44,35.56,871200,56.5050209976425,56.6611122158681,55.3187277391285,55.5060372009991,558135.178842174,0.0,1.0
2007-04-24,36.27,36.44,35.84,36.0,698200,56.6142848504004,56.8796399213838,55.9430926120306,56.1928385611915,447302.550353083,0.0,1.0
2007-04-25,37.34,37.54,36.35,36.41,835200,58.2844608854136,58.5966433218647,56.7391578249808,56.8328125559161,535071.741699935,0.0,1.0
2007-04-26,36.91,37.2,36.61,36.95,297400,57.6132686470438,58.0659331798979,57.1449949923672,57.675705134334,190529.61683616,0.0,1.0
2007-04-27,37.28,37.38,36.75,36.85,461700,58.1908061544783,58.3468973727038,57.363522697883,57.5196139161085,295788.58134921,0.0,1.0
2007-04-30,37.79,38.5,37.5,37.58,1139400,58.9868713674285,60.0951190168298,58.5342068345744,58.6590798091549,729957.785551851,0.0,1.0
2007-05-01,38.75,38.81,37.78,37.9,1213500,60.4853470623936,60.5790017933289,58.9712622456059,59.1585717074766,777430.027002959,0.0,1.0
2007-05-02,38.55,38.92,38.25,38.7,1006800,60.1731646259425,60.750702133377,59.7048909712659,60.4073014532808,645007.458744606,0.0,1.0
2007-05-03,39.3,39.49,38.97,39.01,769100,61.343848762634,61.6404220772625,60.8287477424898,60.89118422978,492724.708502658,0.0,1.0
2007-05-04,39.54,39.64,39.41,39.43,673200,61.7184676863753,61.8745589046008,61.5155491026821,61.5467673463272,431286.274559862,0.0,1.0
2007-05-07,40.16,40.32,39.6,39.6,856800,62.6862332393736,62.9359791885344,61.8121224173106,61.8121224173106,548909.803985278,0.0,1.0
2007-05-08,40.15,40.35,39.67,39.75,824000,62.670624117551,62.9828065540021,61.9213862700685,62.0462592446489,527896.450144572,0.0,1.0
2007-05-09,39.77,40.0,39.15,39.76,1226500,62.077477488294,62.4364872902127,61.1097119352957,62.0618683664715,785758.490415434,0.0,1.0
2007-05-10,38.57,39.18,38.5,38.95,1172500,60.2043828695876,61.1565393007634,60.0951190168298,60.7975294988447,751163.334702077,0.0,1.0
2007-05-11,39.46,39.88,38.7,38.7,886200,61.5935947117949,62.2491778283421,60.4073014532808,60.4073014532808,567744.944318106,0.0,1.0
2007-05-14,39.24,39.44,39.09,39.27,690000,61.2501940316987,61.5623764681498,61.0160572043604,61.2970213971664,442049.211892906,0.0,1.0
2007-05-15,38.82,39.2899,38.8,38.98,679100,60.5946109151515,61.3280835495932,60.5633926715064,60.8443568643123,435066.115647062,0.0,1.0
2007-05-16,39.31,39.31,38.6,38.81,628100,61.3594578844566,61.3594578844566,60.2512102350553,60.5790017933289,402392.91302889,0.0,1.0
2007-05-17,39.49,39.7,38.9,39.63,800900,61.6404220772625,61.9682136355362,60.7194838897319,61.8589497827783,513097.411311636,0.0,1.0
2007-05-18,39.89,40.01,39.44,39.69,1012800,62.2647869501647,62.4520964120353,61.5623764681498,61.9526045137136,648851.364934978,0.0,1.0
2007-05-21,41.22,41.28,40.05,40.29,1496300,64.3408001525642,64.4344548834996,62.5145328993255,62.8891518230668,958606.138775878,0.0,1.0
2007-05-22,41.54,41.85,41.48,41.64,829800,64.8402920508859,65.3241748273851,64.7466373199506,64.9963832691115,531612.2261286,0.0,1.0
2007-05-23,41.44,42.47,41.37,41.99,1101900,64.6842008326604,66.2919403803834,64.5749369799025,65.5427025329008,705933.371862019,0.0,1.0
2007-05-24,40.89,42.2,40.85,41.75,838600,63.82569913242,65.8704940911745,63.7632626451298,65.1680836091596,537249.955207813,0.0,1.0
2007-05-25,42.74,42.74,42.02,42.1,1441900,66.7133866695923,66.7133866695923,65.5895298983685,65.7144028729489,923754.722649829,0.0,1.0
2007-05-29,43.56,43.61,43.15,43.34,1424700,67.9933346590417,68.0713802681544,67.353360664317,67.6499339789455,912735.524904092,0.0,1.0
2007-05-30,44.92,45.18,42.35,42.41,3002900,70.1161752269089,70.5220123942953,66.1046309185127,66.1982856494481,1923810.98317856,0.0,1.0
2007-05-31,45.8,46.95,45.55,46.03,2014600,71.4897779472936,73.2848269568872,71.0995499017298,71.8487877492123,1290655.56852094,0.0,1.0
2007-06-01,46.43,46.6,45.85,46.2899,1130100,72.4731526221144,72.7385076930978,71.5678235564064,72.2544688253805,723999.730956773,0.0,1.0
2007-06-04,47.12,47.5,46.75,46.89,1345300,73.5501820278706,74.1433286571276,72.9726445204361,73.1911722259519,861867.832984821,0.0,1.0
2007-06-05,47.86,47.94,47.26,47.55,1745000,74.7052570427395,74.83013001732,73.7687097333863,74.2213742662404,1117936.05036684,0.0,1.0
2007-06-06,44.32,45.4,43.55,45.29,2918300,71.5209961909387,73.2638363508262,70.2784157065745,73.0863248530599,1808406.80203482,1.5,1.0
2007-06-07,41.3,43.2,40.67,42.57,4102000,66.6474987068088,69.7136063954998,65.6308419468745,68.6969496355654,2541919.85126506,0.0,1.0
2007-06-08,42.7,42.89,41.46,41.75,1905600,68.9067359511075,69.2133467199766,66.9056972490144,67.373682106762,1180858.71978808,0.0,1.0
2007-06-11,42.9,43.5,42.64,43.13,1337900,69.2294841288644,70.1977286621352,68.8099114977804,69.6006445332849,829067.422966243,0.0,1.0
2007-06-12,42.05,43.23,41.9,42.91,1787900,67.8578043733974,69.7620186221634,67.6157432400797,69.2456215377522,1107922.59923862,0.0,1.0
2007-06-13,43.53,43.8,42.66,43.0,1292400,70.2461408887988,70.6818509287706,68.8421863155561,69.3908582177429,800872.066254258,0.0,1.0
2007-06-14,45.21,45.21,43.83,43.93,1225200,72.9572255819571,72.9572255819571,70.7302631554342,70.8916372443127,759229.69326425,0.0,1.0
2007-06-15,44.79,46.0,44.2,45.5,1358500,72.2794544086675,74.232080884097,71.3273472842845,73.4252104397047,841832.793257823,0.0,1.0
2007-06-18,45.5,45.82,45.0,45.47,1076600,73.4252104397047,73.9416075241158,72.6183399953123,73.3767982130411,667145.517277417,0.0,1.0
2007-06-19,45.96,46.08,45.55,45.82,1025700,74.1675312485456,74.3611801551998,73.5058974841439,73.9416075241158,635603.898450165,0.0,1.0
2007-06-20,44.56,46.65,44.38,46.475,1759600,71.908294004247,75.2810124618071,71.6178206442658,74.9986078062698,1090385.70704193,0.0,1.0
2007-06-21,45.68,45.68,44.6,45.2501,1387700,73.7156837996859,73.7156837996859,71.9728436397984,73.0219365915974,859927.395807052,0.0,1.0
2007-06-22,45.25,45.45,44.2,45.31,3287700,73.0217752175085,73.3445233952654,71.3273472842845,73.1185996708356,2037315.91784596,0.0,1.0
2007-06-25,45.82,46.19,45.28,45.78,1589600,73.9416075241158,74.5386916529661,73.070187444172,73.8770578885644,985040.418227924,0.0,1.0
2007-06-26,44.87,45.7299,44.68,45.61,1094300,72.4085536797703,73.7962094700363,72.1019429109012,73.602721937471,678113.820877464,0.0,1.0
2007-06-27,45.54,45.54,44.0,44.74,1423100,73.4897600752561,73.4897600752561,71.0045991065276,72.1987673642283,881864.003007145,0.0,1.0
2007-06-28,45.59,45.99,45.37,45.99,999700,73.5704471196953,74.2159434752092,73.2154241241627,74.2159434752092,619492.266043316,0.0,1.0
2007-06-29,45.85,46.38,45.53,46.0,836500,73.9900197507793,74.8453024218352,73.4736226663682,74.232080884097,518360.788781869,0.0,1.0
2007-07-02,45.73,46.1,45.55,45.85,882900,73.7963708441251,74.3934549729755,73.5058974841439,73.9900197507793,547113.855846398,0.0,1.0
2007-07-03,46.72,46.87,46.38,46.76,804200,75.393974324022,75.6360354573397,74.8453024218352,75.4585239595734,498345.183907207,0.0,1.0
2007-07-05,48.79,49.22,48.07,49.22,1748400,78.7344179638064,79.4283265459838,77.5725245238814,79.4283265459838,1083445.3115436,0.0,1.0
2007-07-06,50.7,50.78,49.01,49.25,1804600,81.8166630613852,81.945762332488,79.089440959339,79.4767387726474,1118271.22466917,0.0,1.0
2007-07-09,51.59,52.18,51.0,51.31,1554100,83.2528924524036,84.2049995767866,82.3007853280206,82.8010450035439,963041.843210881,0.0,1.0
2007-07-10,51.16,51.72,50.87,51.33,1230200,82.5589838702262,83.4626787679456,82.0909990124786,82.8333198213196,762328.084111721,0.0,1.0
2007-07-11,51.9,52.07,51.13,51.34,1341100,83.7531521279269,84.0274880790203,82.5105716435626,82.8494572302074,831050.393108624,0.0,1.0
2007-07-12,52.95,53.09,52.35,52.49,1269500,85.4475800611508,85.6735037855807,84.47933552788,84.7052592523098,786681.436172842,0.0,1.0
2007-07-13,51.21,53.06,50.81,52.14,2389800,82.6396709146654,85.6250915589171,81.9941745591515,84.1404499412352,1480906.88945715,0.0,1.0
2007-07-16,49.82,51.34,48.6701,51.32,3099000,80.3965710792546,82.8494572302074,78.5409304312411,82.8171824124317,1920382.64726242,0.0,1.0
2007-07-17,49.07,50.09,48.62,49.23,1973400,79.1862654126661,80.8322811192265,78.460082012713,79.4444639548717,1222872.89967978,0.0,1.0
2007-07-18,49.89,50.32,49.17,49.27,1174900,80.5095329414696,81.203441523647,79.3476395015446,79.5090135904231,728059.881338694,0.0,1.0
2007-07-19,50.87,51.0,49.93,50.3,817900,82.0909990124786,82.3007853280206,80.574082577021,81.1711667058713,506834.774829277,0.0,1.0
2007-07-20,49.25,50.48,49.18,50.38,1008500,79.4767387726474,81.4616400658526,79.3637769104324,81.3002659769741,624945.433934865,0.0,1.0
2007-07-23,50.26,50.48,49.4,49.57,850100,81.1066170703199,81.4616400658526,79.7187999059651,79.9931358570585,526788.411886989,0.0,1.0
2007-07-24,48.34,50.48,48.28,50.01,1423000,78.0082345638533,81.4616400658526,77.9114101105262,80.7031818481237,881802.035190196,0.0,1.0
2007-07-25,47.75,49.0,46.38,48.78,2578100,77.0561274394703,79.0733035504512,74.8453024218352,78.7182805549185,1597592.28877291,0.0,1.0
2007-07-26,46.13,46.89,45.23,46.22,2097700,74.441867199639,75.6683102751154,72.9895003997328,74.5871038796297,1299898.89614791,0.0,1.0
2007-07-27,44.9,46.15,44.3,45.46,1682400,72.4569659064338,74.4741420174147,71.488721373163,73.3606608041533,1042546.55235698,0.0,1.0
2007-07-30,46.01,46.72,45.0,45.59,1349900,74.2482182929849,75.393974324022,72.6183399953123,73.5704471196953,836503.561000172,0.0,1.0
2007-07-31,46.04,47.72,46.03,46.99,1498400,74.2966305196484,77.0077152128067,74.2804931107606,75.8296843639939,928525.769170056,0.0,1.0
2007-08-01,45.51,46.35,44.51,45.98,1456500,73.4413478485925,74.7968901951717,71.8276069598078,74.1998060663213,902561.253868251,0.0,1.0
2007-08-02,46.18,46.53,45.56,45.9,1121800,74.5225542440783,75.0873635551529,73.5220348930318,74.0707067952186,695154.970538554,0.0,1.0
2007-08-03,44.4,45.749,44.23,45.4,1324300,71.6500954620415,73.8270319210121,71.3757595109481,73.2638363508262,820639.799861122,0.0,1.0
2007-08-06,44.21,44.27,42.5,44.23,2130500,71.3434846931724,71.4403091464995,68.5839877733505,71.3757595109481,1320224.34010732,0.0,1.0
2007-08-07,44.71,45.1,43.53,43.71,1265300,72.1503551375647,72.7797140841908,70.2461408887988,70.53661424878,784078.787860967,0.0,1.0
2007-08-08,44.36,45.1,44.1601,44.31,2008500,71.5855458264901,72.7797140841908,71.262959022822,71.5048587820509,1244623.60342903,0.0,1.0
2007-08-09,43.49,43.76,42.35,42.55,2097900,70.1815912532474,70.6173012932193,68.3419266400328,68.6646748177897,1300022.83178181,0.0,1.0
2007-08-10,42.89,43.56,41.5,42.2,1473900,69.2133467199766,70.2945531154623,66.9702468845658,68.0998655067151,913343.654017448,0.0,1.0
2007-08-13,44.09,44.39,42.81,42.84,1530600,71.1498357865182,71.6339580531536,69.0842474488738,69.1326596755373,948479.406227768,0.0,1.0
2007-08-14,42.45,44.08,42.15,44.0,1049100,68.5033007289113,71.1336983776304,68.0191784622759,71.0045991065276,650104.367616328,0.0,1.0
2007-08-15,40.97,42.54,40.62,41.96,1382900,66.1149642135099,68.6485374089019,65.5501549024352,67.7125676934068,856952.94059348,0.0,1.0
2007-08-16,40.05,40.75,38.25,40.22,3275500,64.6303225958279,65.7599412179773,61.7255889960155,64.9046585469214,2029755.84417814,0.0,1.0
2007-08-17,41.08,42.97,40.07,42.06,1726200,66.2924757112762,69.3424459910793,64.6625974136036,67.8739417822852,1069688.45618083,0.0,1.0
2007-08-20,41.93,42.25,41.3,41.51,959700,67.6641554667432,68.1805525511543,66.6474987068088,66.9863842934536,594705.13926355,0.0,1.0
2007-08-21,42.8,42.97,41.73,41.84,1139600,69.0681100399859,69.3424459910793,67.3414072889863,67.5189187867526,706185.24195555,0.0,1.0
2007-08-22,43.63,44.0,42.85,43.49,1816100,70.4075149776773,71.0045991065276,69.1487970844252,70.1815912532474,1125397.52361835,0.0,1.0
2007-08-23,44.88,45.5,43.54,45.35,1602900,72.4246910886582,73.4252104397047,70.2622782976866,73.183149306387,993282.137882195,0.0,1.0
2007-08-24,45.4,45.49,44.62,44.86,730200,73.2638363508262,73.4090730308168,72.0051184575741,72.3924162708824,452488.999364639,0.0,1.0
2007-08-27,46.12,46.88,45.25,45.28,1155400,74.4257297907512,75.6521728662276,73.0217752175085,73.070187444172,715976.157033557,0.0,1.0
2007-08-28,44.4,45.99,44.4,45.94,1473600,71.6500954620415,74.2159434752092,71.6500954620415,74.1352564307699,913157.7505666,0.0,1.0
2007-08-29,46.13,46.4,45.08,45.39,918400,74.441867199639,74.8775772396109,72.7474392664151,73.2476989419384,569112.430863441,0.0,1.0
2007-08-30,46.06,46.6,45.4,45.55,661400,74.3289053374241,75.2003254173679,73.2638363508262,73.5058974841439,409855.14130344,0.0,1.0
2007-08-31,46.72,47.35,46.53,46.96,920300,75.393974324022,76.4106310839564,75.0873635551529,75.7812721373304,570289.81938548,0.0,1.0
2007-09-04,46.69,46.92,46.1,46.23,963200,75.3455620973585,75.716722501779,74.3934549729755,74.6032412885175,596874.012856779,0.0,1.0
2007-09-05,45.48,45.96,45.3,45.81,1049900,73.392935621929,74.1675312485456,73.1024622619477,73.9254701152279,650600.110151923,0.0,1.0
2007-09-06,45.3,45.9476,44.88,45.74,825300,73.1024622619477,74.1475208615247,72.4246910886582,73.812508253013,511420.393283534,0.0,1.0
2007-09-07,44.65,45.1,44.32,44.82,957200,72.0535306842377,72.7797140841908,71.5209961909387,72.3278666353311,593155.943839814,0.0,1.0
2007-09-10,43.71,44.84,43.17,44.82,1153700,70.53661424878,72.3601414531068,69.6651941688363,72.3278666353311,714922.704145418,0.0,1.0
2007-09-11,45.98,46.23,44.25,44.72,1635600,74.1998060663213,74.6032412885175,71.4080343287238,72.1664925464526,1013545.61402466,0.0,1.0
2007-09-12,45.97,46.6,45.39,45.78,1212000,74.1836686574335,75.2003254173679,73.2476989419384,73.8770578885644,751049.941426927,0.0,1.0
2007-09-13,46.88,47.2,46.56,46.91,884900,75.6521728662276,76.1685699506387,75.1357757818165,75.7005850928911,548353.212185386,0.0,1.0
2007-09-14,45.99,46.81,45.79,46.21,695600,74.2159434752092,75.5392110040127,73.8931952974522,74.5709664707418,431048.134700141,0.0,1.0
2007-09-17,44.84,45.42,44.8,45.3,744300,72.3601414531068,73.2961111686019,72.2955918175554,73.1024622619477,461226.461554506,0.0,1.0
2007-09-18,46.64,46.66,45.02,45.11,1168300,75.2648750529193,75.2971498706949,72.650614813088,72.7958514930786,723970.005420032,0.0,1.0
2007-09-19,46.61,47.2,46.17,46.68,1051800,75.2164628262557,76.1685699506387,74.5064168351904,75.3294246884706,651777.498673962,0.0,1.0
2007-09-20,47.87,48.05,46.74,47.17,1139800,77.2497763461244,77.5402497061057,75.4262491417977,76.1201577239752,706309.177589449,0.0,1.0
2007-09-21,50.04,50.04,48.27,48.3,1742200,80.7515940747873,80.7515940747873,77.8952727016383,77.9436849283019,1079603.30689273,0.0,1.0
2007-09-24,49.48,50.68,49.3,50.58,1330000,79.8478991770678,81.7843882436095,79.5574258170866,81.623014154731,824171.965427239,0.0,1.0
2007-09-25,49.14,49.34,48.57,48.84,624400,79.299227274881,79.621975452638,78.3793949682738,78.8151050082456,386927.049032156,0.0,1.0
2007-09-26,49.13,49.95,48.76,49.89,1012700,79.2830898659932,80.6063573947967,78.6860057371428,80.5095329414696,627548.08224674,0.0,1.0
2007-09-27,49.21,49.25,48.54,48.88,675800,79.412189137096,79.4767387726474,78.3309827416102,78.879654643797,418778.506944156,0.0,1.0
2007-09-28,48.28,49.4,48.06,49.01,778800,77.9114101105262,79.7187999059651,77.5563871149935,79.089440959339,482605.358402055,0.0,1.0
2007-10-01,49.21,49.45,48.85,49.13,1143800,79.412189137096,79.7994869504043,78.8312424171335,79.2830898659932,708787.890267425,0.0,1.0
2007-10-02,50.89,51.0,49.27,49.45,2462100,82.1232738302543,82.3007853280206,79.5090135904231,79.7994869504043,1525709.62111158,0.0,1.0
2007-10-03,50.01,50.92,49.81,50.31,1414000,80.7031818481237,82.1716860569178,80.3804336703668,81.1873041147592,876224.931664749,0.0,1.0
2007-10-04,49.84,49.99,49.22,49.64,1420100,80.4288458970303,80.670907030348,79.4283265459838,80.1060977192734,880004.968498663,0.0,1.0
2007-10-05,50.63,51.06,50.07,50.22,1172000,81.7037011991703,82.3976097813477,80.8000063014508,81.0420674347685,726262.81464716,0.0,1.0
2007-10-08,49.17,49.99,49.13,49.75,1402400,79.3476395015446,80.670907030348,79.2830898659932,80.2836092170397,869036.664898616,0.0,1.0
2007-10-09,49.32,49.78,48.72,48.8,1952100,79.5897006348623,80.3320214437033,78.6214561015915,78.7505553726942,1209673.75466956,0.0,1.0
2007-10-10,45.92,46.65,44.56,46.02,2699400,79.3476395015446,80.6090457915299,76.9976223037636,79.5204348837344,1562194.52498756,3.25,1.0
2007-10-11,44.7,46.23,44.22,46.16,2067300,77.2395358388293,79.8833051863329,76.4101180043184,79.7623484188,1196386.13821842,0.0,1.0
2007-10-12,44.54,45.0,44.18,44.53,1275200,76.9630632273257,77.7579219853987,76.3409998514425,76.9457836891067,737982.684398067,0.0,1.0
2007-10-15,43.59,44.35,43.11,43.87,1759700,75.3215070965228,76.6347520011651,74.4920892620119,75.8053341666542,1018372.12181248,0.0,1.0
2007-10-16,43.28,44.27,43.1,44.08,1285000,74.7858414117345,76.4965156954133,74.4748097237929,76.1682044692527,743654.132254954,0.0,1.0
2007-10-17,43.68,44.36,43.53,44.29,1407300,75.4770229404936,76.6520315393841,75.217829867209,76.5310747718513,814431.486632215,0.0,1.0
2007-10-18,44.38,44.5,43.33,43.64,1247800,76.6865906158221,76.8939450744498,74.8722391028294,75.4079047876177,722125.779165549,0.0,1.0
2007-10-19,44.25,44.93,43.95,44.48,1940000,76.4619566189753,77.6369652178658,75.943570472406,76.8593859980118,1122715.18799581,0.0,1.0
2007-10-22,42.52,42.93,41.73,42.93,2086400,73.4725965070922,74.1810575740703,72.107512987793,74.1810575740703,1207439.67434765,0.0,1.0
2007-10-23,41.8,43.0,41.32,42.86,1648200,72.2284697553259,74.3020143416032,71.3990519208149,74.0601008065375,953844.934461178,0.0,1.0
2007-10-24,42.24,42.43,41.02,41.38,1117100,72.9887694369609,73.3170806631214,70.8806657742456,71.5027291501288,646487.1837681,0.0,1.0
2007-10-25,42.8,42.94,42.11,42.42,1109800,73.9564235772236,74.1983371122893,72.7641354401142,73.2998011249025,642262.533833889,0.0,1.0
2007-10-26,43.44,43.89,43.07,43.5,1045600,75.0623140232382,75.8398932430921,74.422971109136,75.165991252552,605108.763179594,0.0,1.0
2007-10-29,43.6,43.88,43.4,43.67,843600,75.3387866347418,75.8226137048732,74.9931958703623,75.4597434022747,488207.491027454,0.0,1.0
2007-10-30,43.4801,44.34,43.34,43.34,938700,75.1316049714963,76.6174724629462,74.8895186410484,74.8895186410484,543243.684006011,0.0,1.0
2007-10-31,45.4,46.21,43.6501,43.79,2115400,78.4491035141578,79.8487461098949,75.4253571212189,75.6670978609024,1224222.53025068,0.0,1.0
2007-11-01,44.53,45.19,43.8101,43.98,1563100,76.9457836891067,78.0862332115592,75.7018297327225,75.995409087063,904595.933173321,0.0,1.0
2007-11-02,44.07,44.57,43.35,44.4,866700,76.1509249310338,77.0149018419826,74.9067981792674,76.72114969226,501575.903832971,0.0,1.0
2007-11-05,42.48,43.48,41.75,43.48,1374300,73.4034783542163,75.1314321761141,72.142072064231,75.1314321761141,795333.754052905,0.0,1.0
2007-11-06,43.35,43.35,42.25,43.15,765700,74.9067981792674,74.9067981792674,73.0060489751799,74.5612074148878,443125.267756901,0.0,1.0
2007-11-07,42.18,43.55,42.18,43.44,723000,72.885092207647,75.2523889436469,72.885092207647,75.0623140232382,418413.959237612,0.0,1.0
2007-11-08,42.24,43.35,41.37,43.15,1026200,72.9887694369609,74.9067981792674,71.4854496119098,74.5612074148878,593881.611299637,0.0,1.0
2007-11-09,40.99,42.5,40.9,42.5,1396600,70.8288271595887,73.4380374306543,70.6733113156179,73.4380374306543,808239.191523166,0.0,1.0
2007-11-12,38.94,40.6,38.81,40.27,1538400,67.2865218246983,70.1549251690486,67.0618878278516,69.5847004078223,890301.569697292,0.0,1.0
2007-11-13,39.96,40.2,39.48,39.5,1525200,69.049034723034,69.4637436402895,68.2196168885231,68.254175964961,882662.476665568,0.0,1.0
2007-11-14,38.92,40.63,38.92,40.14,1374700,67.2519627482604,70.2067637837055,67.2519627482604,69.3600664109756,795565.241720532,0.0,1.0
2007-11-15,39.22,39.54,37.49,37.95,2466300,67.7703488948297,68.323294117837,64.7809887829466,65.5758475410195,1427295.08667735,0.0,1.0
2007-11-16,39.96,40.2,38.51,38.96,2029900,69.049034723034,69.4637436402895,66.5435016812823,67.3210809011363,1174742.0412952,0.0,1.0
2007-11-19,40.62,41.5,39.6801,39.91,2155600,70.1894842454865,71.7100836087565,68.5653804482848,68.9626370319391,1247487.0408473,0.0,1.0
2007-11-20,40.8,41.37,40.26,41.35,924500,70.5005159334281,71.4854496119098,69.5674208696033,71.4508905354719,535025.871805217,0.0,1.0
2007-11-21,42.38,43.28,41.15,41.33,1821100,73.2306829720266,74.7858414117345,71.1052997710923,71.4163314590339,1053905.47879338,0.0,1.0
2007-11-23,46.0,46.46,45.27,46.05,1868700,79.4858758072964,80.2807345653694,78.2244695173111,79.5722734983913,1081452.51124111,0.0,1.0
2007-11-26,45.01,46.25,44.71,44.71,2077400,80.3671322564642,82.5812012188729,79.8314704107202,79.8314704107202,1163457.88850117,1.5,1.0
2007-11-27,45.75,46.04,44.91,45.72,1561400,81.6884314759662,82.2062379268521,80.1885783078829,81.6348652913918,874469.600031638,0.0,1.0
2007-11-28,47.06,47.28,46.22,47.08,1444400,84.0274882023819,84.4203068892608,82.5276350342985,84.0631989920981,808943.185785639,0.0,1.0
2007-11-29,47.98,48.96,47.82,47.82,1620000,85.6701845293302,87.4200132254275,85.3844982116001,85.3844982116001,907288.812636899,0.0,1.0
2007-11-30,46.55,47.5,45.8,47.31,1786400,83.116863064617,84.8131255761398,81.7777084502569,84.4738730738352,1000481.9351201,0.0,1.0
2007-12-03,44.63,45.87,44.46,45.76,1502500,79.6886272518551,81.9026962142638,79.3850855392668,81.7062868708243,841482.370979593,0.0,1.0
2007-12-04,42.87,43.54,42.64,43.51,1656500,76.5460777568234,77.7423892123184,76.1354036750863,77.688823027744,927730.813662359,0.0,1.0
2007-12-05,43.39,44.53,42.62,42.62,1486500,77.4745582894464,79.5100733032738,76.09969288537,76.09969288537,832521.493817747,0.0,1.0
2007-12-06,44.63,44.65,43.48,43.49,1184500,79.6886272518551,79.7243380415714,77.6352568431696,77.6531122380278,663384.937387905,0.0,1.0
2007-12-07,47.44,48.2001,45.83,46.4888,2789600,84.705993206991,86.0631817701578,81.8312746348313,83.0075880480852,1562328.93316783,0.0,1.0
2007-12-10,47.99,48.84,47.47,48.41,1464400,85.6880399241884,87.2057484871298,84.7595593915654,86.43796650823,820144.282237947,0.0,1.0
2007-12-11,45.8,48.92,45.62,48.56,1585800,81.7777084502569,87.3485916459949,81.4563113428105,86.7057974311021,888134.937703452,0.0,1.0
2007-12-12,48.11,48.64,47.52,48.11,1711400,85.902304662486,86.8486405899671,84.8488363658561,85.902304662486,958477.823423943,0.0,1.0
2007-12-13,47.84,48.49,46.87,48.26,1598400,85.4202090013164,86.5808096670951,83.6882357000773,86.170135585358,895191.628468406,0.0,1.0
2007-12-14,48.52,48.55,47.66,48.13,1476400,86.6343758516695,86.6879420362439,85.0988118938699,85.9380154522023,826864.940109331,0.0,1.0
2007-12-17,48.05,49.0,47.96,48.55,1680100,85.7951722933372,87.49143480486,85.634473739614,86.6879420362439,940948.107476082,0.0,1.0
2007-12-18,47.66,48.41,47.25,48.18,1384400,85.0988118938699,86.43796650823,84.3667407046864,86.0272924264929,775339.896428717,0.0,1.0
2007-12-19,47.52,47.95,46.52,46.52,1672000,84.8488363658561,85.6166183447558,83.0632968800426,83.0632968800426,936411.663412897,0.0,1.0
2007-12-20,46.56,47.5,46.08,47.3,786400,83.1347184594751,84.8131255761398,82.2776595062846,84.4560176789771,440427.112504727,0.0,1.0
2007-12-21,46.55,47.01,46.34,46.52,769100,83.116863064617,83.9382112280912,82.7418997725962,83.0632968800426,430738.16407348,0.0,1.0
2007-12-24,46.98,47.18,46.55,46.8,277300,83.8846450435168,84.2417529406795,83.116863064617,83.5632479360704,155303.202311242,0.0,1.0
2007-12-26,47.51,47.51,46.53,46.53,312500,84.8309809709979,84.8309809709979,83.0811522749007,83.0811522749007,175017.132067303,0.0,1.0
2007-12-27,47.59,48.07,47.35,47.7,460300,84.973824129863,85.8308830830535,84.5452946532678,85.1702334733025,257793.234849854,0.0,1.0
2007-12-28,48.54,48.99,47.97,48.32,618800,86.6700866413858,87.4735794100019,85.6523291344721,86.2772679545068,346561.92423439,0.0,1.0
2007-12-31,48.0,48.78,47.51,48.78,455100,85.7058953190465,87.098616117981,84.8309809709979,87.098616117981,254880.949772255,0.0,1.0
2008-01-02,48.75,49.19,48.0,48.83,787800,87.0450499334066,87.8306873071645,85.7058953190465,87.1878930922717,441211.189256388,0.0,1.0
2008-01-03,48.94,49.66,48.55,49.52,727800,87.3843024357112,88.6698908654969,86.6879420362439,88.419915337483,407607.899899466,0.0,1.0
2008-01-04,45.88,47.94,45.65,47.0,1257500,81.920551609122,85.5987629498977,81.5098775273849,83.920355833233,704268.939438827,0.0,1.0
2008-01-07,43.18,45.87,43.0,45.61,1984400,77.0995949974256,81.9026962142638,76.7781978899792,81.4384559479523,1111372.78999794,0.0,1.0
2008-01-08,44.34,46.02,44.0,44.0,1338900,79.1708208009692,82.1705271371358,78.5637373757926,78.5637373757926,749857.401999718,0.0,1.0
2008-01-09,43.07,43.4,41.59,43.16,1976100,76.9031856539861,77.4924136843046,74.2605872149822,77.0638842077093,1106724.33497023,0.0,1.0
2008-01-10,42.03,42.65,41.0,41.75,1863000,75.0462245887401,76.1532590699445,73.2071189183522,74.5462735327123,1043382.13453243,0.0,1.0
2008-01-11,41.65,42.36,41.51,42.03,985800,74.367719584131,75.6354526190586,74.1177440561171,75.0462245887401,552102.044134231,0.0,1.0
2008-01-14,42.08,42.4199,41.4,42.33,920400,75.1355015630308,75.7424064342588,73.9213347126776,75.5818864344841,515474.458735186,0.0,1.0
2008-01-15,40.63,42.02,40.29,41.48,1853000,72.5464693086013,75.028369193882,71.9393858834247,74.0641778715427,1037781.58630628,0.0,1.0
2008-01-16,36.93,40.22,36.85,39.73,3712000,65.9399732110914,71.8143981194177,65.7971300522263,70.9394837713691,2078923.50154825,0.0,1.0
2008-01-17,36.25,38.0,36.09,37.82,2379600,64.7258063607383,67.8505004609118,64.4401200430081,67.5291033534654,1332706.45589553,0.0,1.0
2008-01-18,36.83,37.12,35.71,37.03,1507600,65.7614192625101,66.279225713396,63.761615038399,66.1185271596728,844338.65057493,0.0,1.0
2008-01-22,36.16,37.25,34.0,36.09,2199100,64.565107807015,66.5113458465517,60.708342517658,64.4401200430081,1231616.56041346,0.0,1.0
2008-01-23,37.5,37.9,35.22,35.25,2415200,66.9577307180051,67.6719465123305,62.8867006903504,62.9402668749248,1352644.40758064,0.0,1.0
2008-01-24,39.81,40.23,38.55,39.65,1626900,71.0823269302342,71.8322535142759,68.8325471781092,70.796640612504,911153.190912944,0.0,1.0
2008-01-25,39.5,41.42,39.25,41.42,1081200,70.528809689632,73.9570455023939,70.0824248181787,73.9570455023939,605531.274211737,0.0,1.0
2008-01-28,41.5,41.51,38.9,39.67,1472400,74.099888661259,74.1177440561171,69.457485998144,70.8323514022203,824624.720818869,0.0,1.0
2008-01-29,41.75,42.59,41.1,42.59,1410000,74.5462735327123,76.0461267007957,73.3856728669336,76.0461267007957,789677.299887671,0.0,1.0
2008-01-30,42.75,43.6299,42.15,42.72,1180300,76.3318130185258,77.9029092120931,75.2604893270377,76.2782468339514,661032.70713292,0.0,1.0
2008-01-31,42.61,42.6799,41.55,41.7,1206700,76.0818374905119,76.2066467005703,74.1891656355496,74.4569965584217,675818.154449966,0.0,1.0
2008-02-01,41.84,42.2,40.43,42.08,1777400,74.7069720864356,75.3497663013284,72.1893614114386,75.1355015630308,995441.441716557,0.0,1.0
2008-02-04,42.43,42.91,41.938,42.16,884100,75.7604403830655,76.617499336256,74.8819549560453,75.2783447218958,495144.468674248,0.0,1.0
2008-02-05,40.69,41.58,40.5,40.92,1046400,72.6536016777501,74.242731820124,72.3143491754455,73.0642757594872,586041.366384722,0.0,1.0
2008-02-06,40.92,41.46,40.56,40.65,1091100,73.0642757594872,74.0284670818264,72.4214815445943,72.5821800983175,611075.816955629,0.0,1.0
2008-02-07,42.48,42.64,40.0,40.0,1500800,75.8497173573562,76.1354036750863,71.4215794325388,71.4215794325388,840530.277781146,0.0,1.0
2008-02-08,42.33,42.92,41.95,42.31,870300,75.5818864344841,76.6353547311141,74.903381429875,75.5461756447679,487415.712122156,0.0,1.0
2008-02-11,43.83,43.9,42.74,43.41,1198100,78.2601956632043,78.3851834272113,76.3139576236677,77.5102690791627,671001.682975474,0.0,1.0
2008-02-12,43.16,44.45,43.0,44.0,1363400,77.0638842077093,79.3672301444087,76.7781978899792,78.5637373757926,763578.745153795,0.0,1.0
2008-02-13,45.26,45.4,43.75,43.75,1433700,80.8135171279176,81.0634926559315,78.1173525043393,78.1173525043393,802950.599183655,0.0,1.0
2008-02-14,46.98,47.35,45.56,46.08,2481100,83.8846450435168,84.5452946532678,81.3491789736617,82.2776595062846,1389552.02039099,0.0,1.0
2008-02-15,46.22,47.5,45.4,47.06,1941800,82.5276350342985,84.8131255761398,81.0634926559315,84.0274882023819,1087514.45455452,0.0,1.0
2008-02-19,47.56,47.95,46.85,47.66,1680300,84.9202579452886,85.6166183447558,83.652524910361,85.0988118938699,941060.118440605,0.0,1.0
2008-02-20,48.46,48.46,46.75,46.91,1602900,86.5272434825207,86.5272434825207,83.4739709617797,83.7596572795098,897711.875170175,0.0,1.0
2008-02-21,48.11,49.33,47.9,49.22,2052500,85.902304662486,88.0806628351784,85.5273413704652,87.8842534917389,1149512.52341805,0.0,1.0
2008-02-22,45.7,46.68,45.22,46.57,1390600,85.1702334733025,86.9966411057715,84.2756664696442,86.7916361674332,746157.635224994,2.0,1.0
2008-02-25,45.95,46.09,45.32,46.09,1163000,85.6361537877079,85.8970691637749,84.4620345954063,85.8970691637749,624033.747854644,0.0,1.0
2008-02-26,46.78,46.9,45.89,46.54,1118000,87.1830092315337,87.4066509824483,85.5243329122506,86.7357257297045,599887.988049434,0.0,1.0
2008-02-27,47.35,47.54,46.49,47.09,1245300,88.245307548378,88.599406987326,86.6425416668235,87.7607504213964,668193.659676172,0.0,1.0
2008-02-28,47.3,47.45,45.7,47.43,1322600,88.1521234854969,88.4316756741401,85.1702334733025,88.3944020489877,709670.709297121,0.0,1.0
2008-02-29,45.14,46.71,45.02,46.27,933500,84.1265719690344,87.0525515435002,83.9029302181199,86.2325317901467,500890.372848074,0.0,1.0
2008-03-03,44.28,45.62,43.7001,45.2,1339500,82.52380608748,85.0211389726928,81.4430573261852,84.2383928444917,718738.783535078,0.0,1.0
2008-03-04,44.87,45.07,43.51,44.6,1033600,83.6233780294766,83.9961142810009,81.0887715191114,83.1201840899188,554601.274103663,0.0,1.0
2008-03-05,46.25,46.25,45.25,46.06,878500,86.1952581649943,86.1952581649943,84.3315769073728,85.8411587260462,471378.888641707,0.0,1.0
2008-03-06,44.62,46.19,44.41,46.15,851900,83.1574577150713,86.083437289537,82.7660846509707,86.0088900392322,457106.061734627,0.0,1.0
2008-03-07,44.05,45.0,43.35,44.0,1102200,82.095159398227,83.8656565929674,80.790582517892,82.0019753353459,591410.143495605,0.0,1.0
2008-03-10,41.15,43.86,41.15,43.77,1798700,76.6904837511247,81.7410599592789,76.6904837511247,81.573328646093,965132.84803624,0.0,1.0
2008-03-11,43.75,43.75,42.53,42.97,1375300,81.5360550209406,81.5360550209406,79.2623638866423,80.0823836399958,737948.076891222,0.0,1.0
2008-03-12,42.98,44.25,42.98,43.88,1872200,80.101020452572,82.4678956497513,80.101020452572,81.7783335844314,1004570.92238475,0.0,1.0
2008-03-13,44.65,45.06,42.31,43.01,1404800,83.2133681527999,83.9774774684247,78.8523540099656,80.1569308903006,753776.963874638,0.0,1.0
2008-03-14,43.84,44.53,43.1,44.53,1521100,82.3374379617178,83.6333511048197,80.9476180691158,83.6333511048197,809899.186212288,0.34,1.0
2008-03-17,42.73,43.5,42.1,42.42,1821500,80.2527081228148,81.6988720651169,79.0694830791131,79.670486275914,969845.09084589,0.0,1.0
2008-03-18,43.88,43.98,42.85,43.21,1444600,82.4125633613179,82.6003768603182,80.4780843216152,81.1542129180161,769167.289726035,0.0,1.0
2008-03-19,43.13,43.87,42.41,43.87,1501300,81.0039621188159,82.3937820114179,79.651704926014,82.3937820114179,799356.813004081,0.0,1.0
2008-03-20,44.86,45.25,42.36,42.36,2330100,84.2531356515206,84.9856082976216,79.5577981765138,79.5577981765138,1240645.64709306,0.0,1.0
2008-03-24,44.71,45.32,44.34,45.16,1562700,83.9714154030201,85.1170777469218,83.2765054567192,84.8165761485213,832048.818811349,0.0,1.0
2008-03-25,45.65,45.97,44.5,45.14,1661900,85.7368622936227,86.3378654904235,83.5770070551196,84.7790134487213,884867.173470647,0.0,1.0
2008-03-26,45.48,45.71,44.8,44.93,974700,85.4175793453222,85.8495503930228,84.1404475521204,84.3846051008207,518972.281113087,0.0,1.0
2008-03-27,46.45,47.05,45.8072,45.96,1354700,87.2393702856248,88.3662512796264,86.0321051140511,86.3190841405235,721300.655816046,0.0,1.0
2008-03-28,45.77,46.53,45.55,46.41,776900,85.962238492423,87.389621084825,85.5490487946224,87.1642448860247,413655.037649284,0.0,1.0
2008-03-31,46.02,46.52,45.25,45.72,1207300,86.4317722399237,87.370839734925,84.9856082976216,85.8683317429229,642818.54415495,0.0,1.0
2008-04-01,47.07,47.4,46.34,46.71,1004300,88.4038139794265,89.0235985261274,87.0327754367245,87.7276853830255,534732.596616265,0.0,1.0
2008-04-02,47.38,47.65,46.51,46.96,748100,88.9860358263273,89.493132273628,87.352058385025,88.1972191305262,398320.676619166,0.0,1.0
2008-04-03,47.13,47.88,46.65,46.81,793600,88.5165020788267,89.9251033213287,87.6149972836254,87.9154988820258,422546.837274388,0.0,1.0
2008-04-04,46.79,47.55,46.5,46.98,722300,87.8779361822257,89.3053187746278,87.333277035125,88.2347818303262,384583.644863017,0.0,1.0
2008-04-07,46.88,47.74,46.52,46.52,635600,88.046968331326,89.6621644227283,87.370839734925,87.370839734925,338420.828845263,0.0,1.0
2008-04-08,48.09,48.38,46.98,47.16,1134600,90.3195116692292,90.86417081633,88.2347818303262,88.5728461285267,604109.931415727,0.0,1.0
2008-04-09,47.18,48.34,47.0,48.26,698800,88.6104088283268,90.7890454167299,88.2723445301263,90.6387946175297,372071.232216913,0.0,1.0
2008-04-10,48.17,48.56,47.63,48.42,878100,90.4697624684295,91.2022351145305,89.455569573828,90.9392962159301,467538.27849123,0.0,1.0
2008-04-11,48.08,48.59,47.9,48.43,778300,90.3007303193292,91.2585791642306,89.9626660211287,90.9580775658301,414400.457977137,0.0,1.0
2008-04-14,48.7,48.95,48.21,48.66,634600,91.4651740131309,91.9347077606316,90.5448878680295,91.3900486135308,337888.38575394,0.0,1.0
2008-04-15,50.35,50.7,50.0,50.53,1879100,94.5640967466353,95.2214439931362,93.9067495001344,94.9021610448358,1000513.81290613,0.0,1.0
2008-04-16,52.82,53.08,51.15,51.29,1856400,99.2030901719419,99.6914052693426,96.0666047386375,96.3295436372378,988427.354733083,0.0,1.0
2008-04-17,53.26,54.36,52.26,53.39,1777300,100.029469567543,102.095418056546,98.1513345775404,100.273627116243,946311.106209389,0.0,1.0
2008-04-18,53.77,54.49,53.5001,54.35,1132500,100.987318412444,102.339575605246,100.480409778643,102.076636706646,602991.80092395,0.0,1.0
2008-04-21,55.02,55.08,53.79,53.89,1069300,103.334987149948,103.447675249348,101.024881112245,101.212694611245,569341.397552297,0.0,1.0
2008-04-22,55.1,55.9,54.38,54.45,1275200,103.485237949148,104.98774594115,102.132980756346,102.264450205646,678971.430055822,0.0,1.0
2008-04-23,53.86,55.19,53.59,55.19,1432600,101.156350561545,103.654270098248,100.649254114244,103.654270098248,762777.97263015,0.0,1.0
2008-04-24,53.89,54.5,52.57,53.5,1324100,101.212694611245,102.358356955146,98.7335564244413,100.480221965144,705007.897221543,0.0,1.0
2008-04-25,55.0,55.1,54.22,54.74,724300,103.297424450148,103.485237949148,101.832479157946,102.809109352747,385648.531045664,0.0,1.0
2008-04-28,56.55,56.7,55.2,55.33,954600,106.208533684652,106.490253933152,103.673051448148,103.917208996849,508270.174977483,0.0,1.0
2008-04-29,54.11,55.61,54.09,55.61,938900,101.625884309045,104.443086794049,101.588321609245,104.443086794049,499910.818443705,0.0,1.0
2008-04-30,56.06,56.2,54.4,54.63,1163800,105.288247539551,105.551186438151,102.170543456146,102.602514503847,619657.269682373,0.0,1.0
2008-05-01,55.79,56.4,54.25,55.9,1090900,104.78115109225,105.926813436152,101.888823207646,104.98774594115,580842.168324886,0.0,1.0
2008-05-02,58.24,58.24,57.0,57.12,1068100,109.382581817757,109.382581817757,107.053694430153,107.279070628953,568702.465842707,0.0,1.0
2008-05-05,58.45,58.9412,58.0,58.15,744400,109.776990165657,110.699530072746,108.931829420156,109.213549668656,396350.637181269,0.0,1.0
2008-05-06,60.28,60.28,58.34,58.39,1373100,113.213977197362,113.213977197362,109.570395316757,109.664302066257,731097.608696399,0.0,1.0
2008-05-07,60.1,61.65,60.03,60.64,1267800,112.875912899162,115.787022133666,112.744443449861,113.890105793763,675031.351180024,0.0,1.0
2008-05-08,58.86,60.04,56.61,60.04,2030100,110.547025511558,112.763224799761,106.321221784052,112.763224799761,1080912.71969599,0.0,1.0
2008-05-09,61.07,61.07,59.12,59.65,1056700,114.697703839464,114.697703839464,111.035340608959,112.03075215366,562632.614601621,0.0,1.0
2008-05-12,61.23,61.99,59.65,61.99,1062800,114.998205437865,116.425588030267,112.03075215366,116.425588030267,565880.517458692,0.0,1.0
2008-05-13,61.94,63.25,60.87,61.27,1044900,116.331681280766,118.79203811767,114.322076841464,115.073330837465,556349.786124004,0.0,1.0
2008-05-14,61.05,62.32,60.91,62.09,914100,114.660141139664,117.045372576967,114.397202241064,116.613401529267,486706.229778879,0.0,1.0
2008-05-15,61.56,62.12,60.9,61.45,819200,115.617989984565,116.669745578967,114.378420891164,115.411395135665,436177.380412273,0.0,1.0
2008-05-16,62.59,62.59,61.5,62.13,663100,117.552469024268,117.552469024268,115.505301885165,116.688526928867,353063.013856662,0.0,1.0
2008-05-19,65.96,67.1976,63.2,63.7,2430800,123.881783940577,126.206163804205,118.69813136817,119.637198863171,1294262.66638935,0.0,1.0
2008-05-20,67.53,67.93,65.99,66.04,1586200,126.830455874881,127.581709870883,123.938127990277,124.032034739777,844561.231457456,0.0,1.0
2008-05-21,67.89,69.83,66.97,67.0,2077700,127.506584471282,131.150166351888,125.77870028048,125.83504433018,1106257.01084299,0.0,1.0
2008-05-22,67.52,68.771,66.5,68.58,2143700,126.811674524981,129.161221397475,124.895976835179,128.802497614384,1141398.25487035,0.0,1.0
2008-05-23,64.48,66.16,63.27,65.8,2583100,121.102144155373,124.257410938578,118.82960081747,123.581282342177,1375353.74919793,0.0,1.0
2008-05-27,63.43,64.29,61.2201,62.3,1874400,119.13010241587,120.745298507273,114.979611901464,117.007809877167,998011.33037691,0.0,1.0
2008-05-28,64.26,64.5228,63.04,63.21,1230600,120.688954457573,121.182528332945,118.397629769769,118.71691271807,655224.468182788,0.0,1.0
2008-05-29,63.22,64.59,62.61,62.74,1195500,118.73569406797,121.308739004274,117.590031724068,117.834189272769,636535.715677332,0.0,1.0
2008-05-30,63.74,63.8999,62.53,62.75,1764700,119.712324262771,120.012638047673,117.439780924868,117.852970622669,939602.323258713,0.0,1.0
2008-06-02,59.7,61.21,59.7,61.21,1534200,117.289530125668,120.256149731861,117.289530125668,120.256149731861,780902.949324339,2.75,1.0
2008-06-03,60.28,61.12,59.4,59.7,1403900,118.429026398245,120.079331344737,116.700135501921,117.289530125668,714580.661293472,0.0,1.0
2008-06-04,59.65,61.0,59.6,60.21,1156000,117.191297688377,119.843573495238,117.093065251085,118.291500986038,588400.345078174,0.0,1.0
2008-06-05,60.19,60.62,58.34,59.4,1355700,118.252208011121,119.097006971826,114.617607831348,116.700135501921,690047.013687271,0.0,1.0
2008-06-06,62.96,63.33,60.35,60.35,1948500,123.694285037053,124.421205073007,118.566551810453,118.566551810453,991780.339433237,0.0,1.0
2008-06-09,66.31,66.32,63.66,63.75,2139700,130.275858335562,130.29550482302,125.069539159129,125.246357546253,1089100.53491676,0.0,1.0
2008-06-10,63.25,64.75,62.84,64.11,1893400,124.264033173342,127.211006292077,123.458527187554,125.95363109475,963734.613642745,0.0,1.0
2008-06-11,61.24,62.95,61.15,62.35,1435100,120.315089194236,123.674638549594,120.138270807112,122.4958493021,730461.362648521,0.0,1.0
2008-06-12,61.62,62.65,61.27,62.22,1192600,121.061655717649,123.085243925847,120.374028656611,122.240444965143,607029.629360063,0.0,1.0
2008-06-13,63.01,63.15,60.71,60.95,1108100,123.792517474344,124.067568298759,119.27382535895,119.745341057947,564019.396523465,0.0,1.0
2008-06-16,66.35,66.73,64.21,64.21,1886400,130.354444285395,131.101010808808,126.150095969332,126.150095969332,960171.635774625,0.0,1.0
2008-06-17,69.77,70.01,69.05,69.36,2316500,137.073542996111,137.545058695109,135.658995899118,136.268037010324,1179091.17592872,0.0,1.0
2008-06-18,68.99,70.06,68.16,70.01,1085000,135.541116974369,137.6432911324,133.910458515335,137.545058695109,552261.569558668,0.0,1.0
2008-06-19,68.56,69.89,68.12,69.55,955400,134.696318013665,137.30930084561,133.831872565502,136.64132027203,486295.579314609,0.0,1.0
2008-06-20,69.7,69.91,68.32,69.51,1012600,136.936017583904,137.348593820527,134.224802314667,136.562734322197,515410.198465535,0.0,1.0
2008-06-23,71.76,72.29,69.89,70.07,2133000,140.9831940003,142.024457835587,137.30930084561,137.662937619858,1085690.25610013,0.0,1.0
2008-06-24,69.8,72.36,69.61,72.36,1345000,137.132482458486,142.161983247794,136.759199196779,142.161983247794,684600.747517427,0.0,1.0
2008-06-25,70.87,71.027,68.38,71.01,1615800,139.234656616517,139.543106469612,134.342681239416,139.509707440933,822437.09132986,0.0,1.0
2008-06-26,69.41,70.97,68.78,69.63,1274600,136.366269447615,139.4311214911,135.128540737746,136.798492171696,648767.370100901,0.0,1.0
2008-06-27,71.24,71.58,69.42,70.33,1381000,139.961576652472,140.629557226052,136.385915935073,138.173746293772,702924.633696332,0.0,1.0
2008-06-30,69.78,71.5499,69.73,71.0,1216900,137.09318948357,140.570421298803,136.994957046278,139.490060953474,619398.252530821,0.0,1.0
2008-07-01,68.69,68.77,66.51,68.75,1605000,134.951722350622,135.108894250288,130.668788084726,135.069601275371,816939.925476186,0.0,1.0
2008-07-02,64.34,68.78,64.03,67.52,2057300,126.405500306289,135.128540737746,125.796459195084,132.653083318008,1047159.1954406,0.0,1.0
2008-07-03,63.83,65.27,61.77,65.27,1387000,125.403529445919,128.232623639905,121.356353029523,128.232623639905,705978.614726151,0.0,1.0
2008-07-07,60.66,63.82,59.11,63.64,2323300,119.175592921658,125.383882958461,116.130387365632,125.030246184213,1182552.35442918,0.0,1.0
2008-07-08,61.21,61.21,58.55,61.1,1953700,120.256149731861,120.256149731861,115.030184067971,120.040038369821,994427.122992418,0.0,1.0
2008-07-09,62.13,63.83,61.3,61.98,1398600,122.063626578019,125.403529445919,120.432968118986,121.768929266146,711882.978050465,0.0,1.0
2008-07-10,62.47,62.8,60.44,61.8,952000,122.731607151599,123.379941237721,118.743370197577,121.415292491897,484564.99006438,0.0,1.0
2008-07-11,65.26,65.87,62.63,62.96,1368900,128.212977152447,129.411412887399,123.045950950931,123.694285037053,696765.771952867,0.0,1.0
2008-07-14,64.49,65.5,63.65,64.52,1062500,126.700197618163,128.684492851445,125.049892671671,126.759137080537,540809.140696851,0.0,1.0
2008-07-15,61.82,64.18,61.1501,64.18,1196300,121.454585466814,126.091156506957,120.138467271987,126.091156506957,608912.917661782,0.0,1.0
2008-07-16,62.67,62.72,60.81,61.64,1448800,123.124536900764,123.222769338055,119.470290233532,121.100948692566,737434.61933327,0.0,1.0
2008-07-17,63.63,64.84,61.5,61.5,1284400,125.010599696754,127.387824679201,120.82589786815,120.82589786815,653755.539116273,0.0,1.0
2008-07-18,62.23,63.5999,61.75,62.62,1095700,122.260091452601,124.951463769505,121.317060054606,123.026304463473,557707.835728511,0.0,1.0
2008-07-21,65.3,65.93,63.32,64.58,1054400,128.29156310228,129.529291812149,124.401558585549,126.877016005287,536686.266306598,0.0,1.0
2008-07-22,64.83,66.5,64.25,66.01,961100,127.368178191743,130.649141597268,126.228681919165,129.686463711815,489196.861292936,0.0,1.0
2008-07-23,67.8,69.09,65.94,65.94,2173800,133.203184966839,135.737581848951,129.548938299607,129.548938299607,1106457.32710289,0.0,1.0
2008-07-24,63.72,66.59,63.58,66.11,1450300,125.187418083879,130.825959984392,124.912367259463,129.882928586397,738198.114590723,0.0,1.0
2008-07-25,64.14,65.1,62.64,63.73,885600,126.012570557125,127.898633353115,123.065597438389,125.207064571337,450767.600001064,0.0,1.0
2008-07-28,66.1,67.41,64.5,65.03,1141400,129.863282098939,132.436971955968,126.719844105621,127.761107940908,580968.991238952,0.0,1.0
2008-07-29,66.25,66.32,64.03,65.34,1036400,130.157979410812,130.29550482302,125.796459195084,128.370149052113,527524.323217147,0.0,1.0
2008-07-30,64.79,66.49,63.89,66.18,1445900,127.28959224191,130.62949510981,125.521408370669,130.020453998605,735958.528502191,0.0,1.0
2008-07-31,64.17,65.19,62.97,64.51,1120800,126.071510019499,128.075451740239,123.713931524511,126.739490593079,570483.656369914,0.0,1.0
2008-08-01,61.08,63.04,60.54,62.23,2116200,120.000745394904,123.851456936719,118.93983507216,122.260091452601,1077139.10921664,0.0,1.0
2008-08-04,56.25,59.55,55.1,59.4,3945300,110.511491952576,116.994832813794,108.252145894879,116.700135501921,2008145.22615652,0.0,1.0
2008-08-05,56.11,57.0,54.71,54.83,2053300,110.236441128161,111.984978511944,107.485932884008,107.721690733507,1045123.20808739,0.0,1.0
2008-08-06,58.49,59.19,56.13,56.42,1622100,114.912305143221,116.287559265298,110.275734103078,110.845482239366,825643.771411169,0.0,1.0
2008-08-07,55.9,58.0,55.52,57.23,1332000,109.823864891538,113.949627257768,109.077298368125,112.436847723484,677983.788619491,0.0,1.0
2008-08-08,55.73,56.69,54.9,54.9,1405400,109.489874604748,111.375937400739,107.859216145715,107.859216145715,715344.156550925,0.0,1.0
2008-08-11,57.15,57.47,55.72,55.99,1122300,112.279675823818,112.908363422481,109.47022811729,110.000683278662,571247.151627365,0.0,1.0
2008-08-12,56.07,56.79,55.76,56.72,1099700,110.157855178328,111.572402275321,109.548814067123,111.434876863114,559743.823081722,0.0,1.0
2008-08-13,57.66,58.0,54.57,54.6,1681200,113.281646684188,113.949627257768,107.210882059593,107.269821521968,855725.484554867,0.0,1.0
2008-08-14,59.3,59.48,57.75,58.49,1188700,116.503670627338,116.857307401587,113.458465071312,114.912305143221,605044.541690683,0.0,1.0
2008-08-15,57.94,58.89,57.38,58.57,1034300,113.831748333018,115.698164641551,112.731545035357,115.069477042887,526455.429856712,0.0,1.0
2008-08-18,58.91,59.73,58.19,58.59,873300,115.737457616467,117.348469588043,114.322910519474,115.108770017804,444506.938889941,0.0,1.0
2008-08-19,57.8,58.32,57.0,57.92,1193400,113.556697508603,114.578314856431,111.984978511944,113.792455358102,607436.826830705,0.0,1.0
2008-08-20,58.32,58.93,57.4,58.19,1274600,114.578314856431,115.776750591384,112.770838010274,114.322910519474,648767.370100903,0.0,1.0
2008-08-21,56.33,56.9,54.83,55.4,2883800,110.668663852242,111.788513637362,107.721690733507,108.841540518626,1467845.08229797,0.0,1.0
2008-08-22,55.05,55.73,54.76,55.44,1810300,108.153913457588,109.489874604748,107.584165321299,108.920126468459,921436.976379777,0.0,1.0
2008-08-25,56.77,58.11,55.363,55.83,1651900,111.533109300405,114.165738619808,108.768848515031,109.686339479331,840811.877192591,0.0,1.0
2008-08-26,56.6,56.63,55.4,56.33,2030600,111.199119013615,111.258058475989,108.841540518626,110.668663852242,1033568.97985791,0.0,1.0
2008-08-27,60.0,60.25,57.74,58.17,2567100,117.878924749415,118.370086935871,113.438818583854,114.283617544558,1306645.78360742,0.0,1.0
2008-08-28,60.02,61.03,59.13,61.03,1668300,117.918217724331,119.902512957613,116.169680340548,119.902512957613,849159.425340764,0.0,1.0
2008-08-29,60.41,60.65,59.73,60.19,2277700,118.684430735203,119.1559464342,117.348469588043,118.252208011121,1159342.09860256,0.0,1.0
2008-09-02,51.73,54.99,51.53,54.14,3249300,107.525225858925,114.301414459352,107.109508766874,112.534616818136,1563226.56062618,3.0,1.0
2008-09-03,53.18,53.6599,51.48,52.09,2055700,110.539174776293,111.536687938668,107.005579493861,108.273516624616,988989.887261633,0.0,1.0
2008-09-04,52.3,53.67,51.4,53.5,1815500,108.710019571269,111.557681651817,106.839292657041,111.204322123574,873430.529903929,0.0,1.0
2008-09-05,50.11,51.0,48.8101,50.6,2655500,104.157917413314,106.007858472939,101.45596417353,105.176424288838,1277551.51316985,0.0,1.0
2008-09-08,50.31,52.25,49.62,51.95,1763700,104.573634505364,108.606090298257,103.139410537789,107.98251466018,848509.735935864,0.0,1.0
2008-09-09,46.49,48.83,46.0,48.6,3220500,96.6334380471952,101.497328024189,95.6149311716708,101.01925336833,1549370.98405706,0.0,1.0
2008-09-10,49.99,50.55,46.41,46.49,2708500,103.908487158083,105.072495015825,96.4671512103749,96.6334380471952,1303049.62282831,0.0,1.0
2008-09-11,49.22,49.79,48.02,48.76,1236800,102.307976353688,103.492770066032,99.8136738013833,101.351827041971,595020.038218218,0.0,1.0
2008-09-12,49.96,50.2,48.48,48.62,1138300,103.846129594276,104.344990104736,100.7698231131,101.060825077536,547632.0419662,0.0,1.0
2008-09-15,45.32,47.55,45.0,47.45,2477400,94.2014930586983,98.8367386350641,93.5363457114171,98.6288800890387,1191868.24278931,0.0,1.0
2008-09-16,47.28,47.51,44.03,44.65,2323800,98.2755205607956,98.7535952166539,91.520117814971,92.8088408003283,1117971.83442068,0.0,1.0
2008-09-17,44.75,46.44,43.25,45.41,2632200,93.0166993463537,96.5295087741825,89.8988211559731,94.3885657501211,1266341.96684832,0.0,1.0
2008-09-18,48.1,48.53,44.5,47.49,2121200,99.9799606382037,100.873752386113,92.4970529812903,98.7120235074489,1020501.70202821,0.0,1.0
2008-09-19,52.72,53.0,51.07,51.09,2561100,109.583025464576,110.165029393447,106.153359455157,106.194931164362,1232136.0121933,0.0,1.0
2008-09-22,52.8,54.31,51.22,52.7,2117500,109.749312301396,112.887976346379,106.465147274195,109.541453755371,1018721.6453162,0.0,1.0
2008-09-23,49.04,52.75,48.1,52.75,1586600,101.933830970842,109.645383028383,99.9799606382037,109.645383028383,763307.561963962,0.0,1.0
2008-09-24,51.06,51.97,49.87,50.95,1466700,106.132573600555,108.024086369386,103.659056902853,105.903929199927,705624.102566833,0.0,1.0
2008-09-25,50.96,52.0,50.12,50.33,855100,105.924715054529,108.086443933193,104.178703267916,104.615206214569,411385.539036546,0.0,1.0
2008-09-26,49.11,49.5,48.37,49.32,1173100,102.07933195306,102.889980282559,100.541178712472,102.515834899713,564374.196987219,0.0,1.0
2008-09-29,44.38,46.78,43.566,46.75,2494700,92.2476227260598,97.2362278306687,90.5556541614133,97.1738702668611,1200191.21065895,0.0,1.0
2008-09-30,48.07,48.45,44.6201,45.01,1506200,99.917603074396,100.707465549292,92.7466910950667,93.5571315660197,724627.410708508,0.0,1.0
2008-10-01,46.13,47.5,44.71,46.19,2034900,95.8851472815038,98.7328093620514,92.9335559279436,96.009862409119,978983.08196172,0.0,1.0
2008-10-02,42.05,44.58,41.9,43.8,2275300,87.4045186036687,92.6633398181106,87.0927307846306,91.0420431591127,1094638.65860116,0.0,1.0
2008-10-03,42.0,44.79,42.0,42.35,1805200,87.300589330656,93.0998427647638,87.300589330656,88.0280942417448,868475.236894833,0.0,1.0
2008-10-06,39.81,40.02,34.88,40.0,3400700,82.7484871727004,83.1849901193536,72.5010608536495,83.1434184101486,1636064.55689578,0.0,1.0
2008-10-07,36.65,40.81,36.22,39.17,2521400,76.1801571182986,84.8270726329541,75.2863653703895,81.418192478138,1213036.48476991,0.0,1.0
2008-10-08,36.05,38.45,33.75,36.86,4058800,74.9330058421464,79.9216109467553,70.1522592835628,76.6166600649519,1952674.10342829,0.0,1.0
2008-10-09,32.78,38.45,32.46,38.08,2956000,68.1360313871167,79.9216109467553,67.4708840398356,79.1525343264614,1422120.98396916,0.0,1.0
2008-10-10,31.03,32.49,29.0,31.55,4365600,64.4985068316727,67.5332416036432,60.2789783473577,65.5793712710047,2100274.48160209,0.0,1.0
2008-10-13,36.8,37.43,33.31,34.05,3434500,76.4919449373367,77.8014537772965,69.2376816810512,70.775834921639,1652325.61550814,0.0,1.0
2008-10-14,37.4,41.0,36.32,38.48,3896700,77.7390962134889,85.2220038704023,75.4942239164149,79.9839685105629,1874688.37558614,0.0,1.0
2008-10-15,32.49,35.12,32.49,35.0,3145300,67.5332416036432,72.9999213641104,67.5332416036432,72.75049110888,1513192.53412659,0.0,1.0
2008-10-16,33.47,33.59,30.2999,31.54,2941700,69.5702553546918,69.8196856099223,62.9809315871415,65.5585854164021,1415241.30532547,0.0,1.0
2008-10-17,32.47,34.95,30.35,30.36,3738800,67.4916698944381,72.6465618358673,63.0850687187002,63.1058545733028,1798723.25266032,0.0,1.0
2008-10-20,34.87,35.0592,32.9,33.31,2426200,72.480274999047,72.873543368127,68.3854616423472,69.2376816810512,1167236.10666643,0.0,1.0
2008-10-21,33.07,34.43,32.71,33.99,3302800,68.7388211705903,71.5656973965354,67.990530404899,70.6511197940237,1588965.21848895,0.0,1.0
2008-10-22,30.07,31.1,29.2,30.94,5082200,62.5030647898292,64.6440078138905,60.6946954394084,64.3114341402499,2445028.16804062,0.0,1.0
2008-10-23,29.1,30.43,27.55,28.82,5286900,60.4868368933831,63.2513555555205,57.2650294299898,59.904832964512,2543508.60289125,0.0,1.0
2008-10-24,26.63,27.6,25.0,25.23,3286700,55.3527308065564,57.3689587030025,51.9646365063428,52.4427111622012,1581219.56630969,0.0,1.0
2008-10-27,28.26,29.25,25.7301,26.63,2947300,58.74082510677,60.7986247124211,53.4822117508741,55.3527308065564,1417935.4452139,0.0,1.0
2008-10-28,28.5,29.53,27.0,29.51,2775500,59.2396856172308,61.3806286412922,56.1218074268503,61.3390569320871,1335283.08220785,0.0,1.0
2008-10-29,30.16,31.56,29.34,29.54,2902600,62.690137481252,65.6001571256072,60.985697403844,61.4014144958947,1396430.43574725,0.0,1.0
2008-10-30,29.95,32.0,29.35,31.65,1818100,62.2536345345987,66.5147347281189,61.0064832584465,65.78722981703,874681.380566417,0.0,1.0
2008-10-31,31.8,31.93,29.21,29.57,1609500,66.0990176360681,66.3692337459011,60.715481294011,61.4637720597023,774324.669722044,0.0,1.0
2008-11-03,33.43,34.4264,32.5,33.49,2073000,69.4871119362817,71.5582144888785,67.5540274582457,69.6118270638969,997312.855131281,0.0,1.0
2008-11-04,38.5,38.5,36.19,36.95,3095200,80.025540219768,80.025540219768,75.2240078065819,76.8037327563747,1489089.60405323,0.0,1.0
2008-11-05,34.19,37.33,34.08,37.22,2439100,71.0668368860745,77.5935952312711,70.8381924854466,77.3649508306432,1173442.25033802,0.0,1.0
2008-11-06,30.49,33.78,30.04,33.78,2589400,63.3760706831357,70.2146168473705,62.4407072260216,70.2146168473705,1245751.0405581,0.0,1.0
2008-11-07,33.0,33.79,31.44,32.45,1680900,68.5933201883726,70.235402701973,65.3507268703768,67.450098185233,808674.953299648,0.0,1.0
2008-11-10,32.34,35.33,31.67,35.03,1595900,67.2214537846051,73.4364243107637,65.8288015262351,72.8128486726876,767781.758564405,0.0,1.0
2008-11-11,31.58,32.99,30.6,32.66,1646500,65.6417288348123,68.57253433377,63.6047150837637,67.8866011318863,792125.236842091,0.0,1.0
2008-11-12,28.83,30.96,28.83,30.61,1982900,59.9256188191146,64.353005849455,59.9256188191146,63.6255009383662,953966.068711923,0.0,1.0
2008-11-13,32.56,32.56,27.9,29.53,2539000,67.6787425858609,67.6787425858609,57.9925343410786,61.3806286412922,1221503.78156214,0.0,1.0
2008-11-14,29.55,32.15,29.55,31.27,1670300,61.4222003504972,66.8265225471569,61.4222003504972,64.9973673421336,803575.33136796,0.0,1.0
2008-11-17,29.86,31.05,29.4,30.25,1058100,62.0665618431759,64.5400785408778,61.1104125314592,62.8772101726748,509048.109992479,0.0,1.0
2008-11-18,29.39,30.66,28.5,29.79,1593100,61.0896266768567,63.7294302113789,59.2396856172308,61.9210608609581,766434.688620185,0.0,1.0
2008-11-19,28.7,30.28,28.07,29.75,1646800,59.6554027092816,62.9395677364825,58.3458938693217,61.837917442548,792269.565764686,0.0,1.0
2008-11-20,25.19,27.53,25.0,27.52,2819000,52.3595677437911,57.2234577207847,51.9646365063428,57.2026718661822,1356210.77598412,0.0,1.0
2008-11-21,26.52,27.25,25.0,26.7,1687900,55.1240864059285,56.6414537919137,51.9646365063428,55.4982317887742,812042.628160198,0.0,1.0
2008-11-24,29.01,29.35,27.1,28.0,2037200,60.2997642019602,61.0064832584465,56.3296659728757,58.200392887104,980089.603701615,0.0,1.0
2008-11-25,29.45,30.02,28.25,29.62,1628000,61.2143418044719,62.3991355168165,58.7200392521674,61.567701332715,783224.953282067,0.0,1.0
2008-11-26,33.01,33.16,28.4499,28.51,2428200,68.6141060429751,68.9258938620131,59.1355484856721,59.2604714718334,1168198.29948373,0.0,1.0
2008-11-28,29.54,29.54,27.57,28.96,2312100,61.4014144958947,61.4014144958947,57.3066011391949,60.1958349289476,1112343.00643948,0.0,1.0
2008-12-01,25.1,27.8,25.1,27.45,2234800,52.1724950523682,57.7846757950532,52.1724950523682,57.0571708839644,1075154.25405084,0.0,1.0
2008-12-02,26.32,26.74,25.25,26.07,1502400,54.7083693138778,55.5813752071843,52.4842828714063,54.1887229488143,722799.244355637,0.0,1.0
2008-12-03,26.52,26.99,25.3,25.52,1005200,55.1240864059285,56.1010215722477,52.588212144419,53.0455009456748,483598.109974898,0.0,1.0
2008-12-04,26.7,27.85,26.03,27.0,1752300,55.4982317887742,57.8886050680659,54.1055795304042,56.1218074268503,843025.236877252,0.0,1.0
2008-12-05,28.0,28.87,25.8,26.57,2405700,59.2396856172308,61.0803472774805,54.5851388901627,56.2142302446366,1137068.82975772,0.5,1.0
2008-12-08,30.98,31.25,29.13,29.94,2395700,65.5444807293504,66.1157205549451,61.6304300724977,63.3441495492818,1132342.26854993,0.0,1.0
2008-12-09,30.25,31.45,30.13,30.55,1644900,64.0000174971869,66.5388611664968,63.7461331302559,64.6347284145144,777472.053069159,0.0,1.0
2008-12-10,31.41,32.5,30.86,31.5,1487900,66.4542330441865,68.7603493771429,65.2905963624194,66.6446463193847,703265.042106876,0.0,1.0
2008-12-11,28.68,31.82,28.25,30.91,1474900,60.6783636965064,67.3216712978673,59.7686113816704,65.3963815153073,697120.512536752,0.0,1.0
2008-12-12,29.05,29.39,28.4,29.02,1085400,61.461173827877,62.1805128675148,60.0859668403341,61.3977027361443,513020.953493383,0.0,1.0
2008-12-15,28.02,29.72,27.6,29.37,1138300,59.281999678386,62.878694876575,58.3934043941276,62.1381988063596,538024.462282585,0.0,1.0
2008-12-16,29.04,29.33,27.73,28.75,1507900,61.4400167972994,62.0535706840493,58.6684457916361,60.8264629105495,712718.164522454,0.0,1.0
2008-12-17,30.6,31.0,29.4,29.88,1797800,64.7405135674023,65.5867947905056,62.2016698980924,63.2172073658163,849741.173936248,0.0,1.0
2008-12-18,29.71,31.4,29.1,31.24,1148700,62.8575378459974,66.4330760136089,61.5669589807649,66.0945635243675,542940.085938685,0.0,1.0
2008-12-19,29.8,30.64,29.56,30.22,872200,63.0479511211957,64.8251416897126,62.5401823873337,63.9365464054541,412250.668543328,0.0,1.0
2008-12-22,28.65,29.74,28.0,29.74,1251700,60.6148926047737,62.9210089377302,59.2396856172308,62.9210089377302,591623.666378908,0.0,1.0
2008-12-23,28.8,29.74,28.34,29.55,976100,60.9322480634374,62.9210089377302,59.9590246568686,62.5190253567561,461359.639492253,0.0,1.0
2008-12-24,28.81,29.18,28.14,28.14,255800,60.953405094015,61.7362152253856,59.535884045317,59.535884045317,120905.435695234,0.0,1.0
2008-12-26,29.25,29.25,28.27,28.27,408200,61.8843144394286,61.8843144394286,59.8109254428256,59.8109254428256,192938.228501934,0.0,1.0
2008-12-29,28.79,30.19,28.1,30.1,1087500,60.9110910328599,63.8730753137214,59.4512559230067,63.6826620385232,514013.531347018,0.0,1.0
2008-12-30,28.49,29.0,28.09,28.93,556200,60.2763801155324,61.3553886749891,59.4300988924291,61.207289460946,262891.334377206,0.0,1.0
2008-12-31,29.61,29.98,27.99,28.04,1045400,62.6459675402216,63.4287776715922,59.2185285866533,59.3243137395412,494114.708662228,0.0,1.0
2009-01-02,31.02,32.2,29.96,30.09,1163300,65.6291088516607,68.1256384598155,63.386463610437,63.6615050079456,549840.865302057,0.0,1.0
2009-01-05,31.62,31.92,30.86,31.83,1102400,66.8985306863157,67.5332416036432,65.2905963624194,67.3428283284449,521056.107546623,0.0,1.0
2009-01-06,33.04,33.29,32.4,32.88,1610000,69.9028290283324,70.431754792772,68.5487790713671,69.5643165390911,760976.354453976,0.0,1.0
2009-01-07,30.9,32.67,30.5,32.67,1093600,65.3752244847297,69.1200188969619,64.5289432616265,69.1200188969619,516896.73368377,0.0,1.0
2009-01-08,31.7,32.25,30.95,31.45,920700,67.0677869309364,68.2314236127034,65.4810096376177,66.5388611664968,435174.490401103,0.0,1.0
2009-01-09,30.89,32.23,30.75,32.08,636100,65.3540674541522,68.1891095515482,65.057869026066,67.8717540928845,300656.558427437,0.0,1.0
2009-01-12,30.35,30.89,29.89,30.79,636900,64.2115878029627,65.3540674541522,63.2383643963939,65.1424971483763,301034.683324061,0.0,1.0
2009-01-13,29.91,30.25,29.52,29.6,655500,63.2806784575491,64.0000174971869,62.4555542650234,62.624810509644,309826.087170548,0.0,1.0
2009-01-14,29.74,30.0,28.55,29.99,923700,62.9210089377302,63.4710917327473,60.4033222989979,63.4499347021697,436592.45876344,0.0,1.0
2009-01-15,30.72,31.5,28.9,29.8,1024200,64.9943979343333,66.6446463193847,61.1438183692133,63.0479511211957,484094.398901716,0.0,1.0
2009-01-16,31.49,31.49,30.12,31.39,830000,66.6234892888071,66.6234892888071,63.7249760996783,66.4119189830313,392304.58024646,0.0,1.0
2009-01-20,29.41,30.48,29.3599,30.2,608800,62.22282692867,64.4866292004713,62.1168302054763,63.894232344299,287753.046330174,0.0,1.0
2009-01-21,30.13,31.39,29.64,30.48,1264400,63.7461331302559,66.4119189830313,62.7094386319544,64.4866292004713,597626.3991128,0.0,1.0
2009-01-22,27.9,28.98,27.6,28.67,1391600,59.028115311455,61.3130746138339,58.3934043941276,60.6572066659289,657748.257675872,0.0,1.0
2009-01-23,28.11,28.63,27.16,27.64,801700,59.4724129535842,60.5725785436185,57.4624950487139,58.4780325164379,378928.412028418,0.0,1.0
2009-01-26,27.65,28.99,27.42,28.12,572200,58.4991895470155,61.3342316444115,58.0125778437311,59.4935699841618,270453.832309668,0.0,1.0
2009-01-27,28.15,28.79,27.65,28.79,540200,59.5570410758946,60.9110910328599,58.4991895470155,60.9110910328599,255328.836444744,0.0,1.0
2009-01-28,29.99,30.0,28.36,28.8,1141800,63.4499347021697,63.4710917327473,60.0013387180238,60.9322480634374,539678.758705311,0.0,1.0
2009-01-29,29.15,30.0,29.02,29.77,611300,61.6727441336528,63.4710917327473,61.3977027361443,62.9844800294629,288934.686632122,0.0,1.0
2009-01-30,28.51,29.59,28.16,29.37,503600,60.3186941766876,62.6036534790665,59.5781981064722,62.1381988063596,238029.622424237,0.0,1.0
2009-02-02,28.0,28.65,27.14,28.04,593300,59.2396856172308,60.6148926047737,57.4201809875588,59.3243137395412,280426.876458102,0.0,1.0
2009-02-03,28.05,28.49,27.69,28.0,523000,59.3454707701188,60.2763801155324,58.5838176693258,59.2396856172308,247199.151167348,0.0,1.0
2009-02-04,28.0,29.31,27.8,28.79,580700,59.2396856172308,62.0112566228941,58.8165450056792,60.9110910328599,274471.409336289,0.0,1.0
2009-02-05,28.09,28.75,27.82,28.51,717600,59.4300988924291,60.8264629105495,58.8588590668344,60.3186941766876,339178.032270915,0.0,1.0
2009-02-06,28.55,28.71,28.11,28.29,554300,60.4033222989979,60.7418347882392,59.4724129535842,59.8532395039807,261993.287747726,0.0,1.0
2009-02-09,29.11,30.0,28.76,29.05,522600,61.5881160113425,63.4710917327473,60.8476199411271,61.461173827877,247010.088719036,0.0,1.0
2009-02-10,28.06,29.5,27.85,29.49,694200,59.3666278006963,62.4132402038682,58.9223301585671,62.3920831732906,328117.87904469,0.0,1.0
2009-02-11,27.85,28.6999,27.23,28.62,697000,58.9223301585671,60.7204661873558,57.610594262757,60.551421513041,329441.316182871,0.0,1.0
2009-02-12,27.89,27.89,27.0,27.06,603800,59.0069582808774,59.0069582808774,57.1239825594726,57.2509247429381,285389.76572628,0.0,1.0
2009-02-13,27.4,28.15,27.05,27.9,662100,57.9702637825759,59.5570410758946,57.2297677123605,59.028115311455,312945.617567688,0.0,1.0
2009-02-17,25.54,26.54,25.36,26.36,1014000,54.0350560951456,56.1507591529038,53.6542295447491,55.7699326025073,479273.306469771,0.0,1.0
2009-02-18,24.53,25.16,23.53,25.09,1362200,51.8981960068097,53.2310889331974,49.7824929490515,53.0829897191543,643852.167724974,0.0,1.0
2009-02-19,24.33,25.7,24.07,24.99,878900,51.4750553952581,54.3735685843869,50.9249726002409,52.8714194133785,415417.464552547,0.0,1.0
2009-02-20,24.11,24.4,23.49,23.75,1018700,51.0096007225513,51.6231546093012,49.6978648267412,50.2479476217583,481494.790237432,0.0,1.0
2009-02-23,22.34,24.1,22.26,24.03,997600,47.2648063103192,50.9884436919737,47.0955500656985,50.8403444779306,471521.746088998,0.0,1.0
2009-02-24,23.57,23.65,21.46,22.18,1126700,49.8671210713618,50.0363773159825,45.4029876194919,46.9262938210779,532541.65128155,0.0,1.0
2009-02-25,23.34,23.99,22.26,23.99,757400,49.3805093680774,50.7557163556203,47.0955500656985,50.7557163556203,357989.745877914,0.0,1.0
2009-02-26,20.88,22.98,20.81,22.45,1545400,44.1758798459921,48.6188562672845,44.0277806319491,47.4975336466726,730442.769051663,0.0,1.0
2009-02-27,20.29,20.96,19.69,20.71,1595400,42.9276150419148,44.3451360906128,41.6581932072598,43.8162103261732,754075.575090605,0.0,1.0
2009-03-02,17.49,19.97,17.38,19.73,2069800,37.0036464801917,42.2505900634321,36.7709191438383,41.7428213295702,978303.6387881,0.0,1.0
2009-03-03,16.4,18.18,16.03,17.97,1608400,34.6975301472352,38.4634815900449,33.9147200158647,38.0191839479156,760220.104660731,0.0,1.0
2009-03-04,18.75,19.4,17.79,18.2,1818300,39.6694323329671,41.0446393205099,37.6383573975192,38.5057956512,859430.624412214,0.0,1.0
2009-03-05,16.91,18.19,16.57,18.18,1023400,35.7765387066919,38.4846386206225,35.0571996670541,38.4634815900449,483716.274005093,0.0,1.0
2009-03-06,16.66,17.6884,16.3,17.41,958200,35.2476129422524,37.4234019668509,34.4859598414594,36.834390235571,452899.09493031,0.0,1.0
2009-03-09,16.67,17.19,15.78,16.06,1177500,35.7976957372695,36.9143605113175,33.8864810278412,34.4877620600209,548329.287562608,0.25,1.0
2009-03-10,17.56,18.0,17.2,17.43,666800,37.7089104466978,38.653780640123,36.9358348338953,37.4297442531858,310510.377024838,0.0,1.0
2009-03-11,16.97,18.08,16.62,18.08,784500,36.4419254146049,38.8255752207458,35.6903241243803,38.8255752207458,365320.022159546,0.0,1.0
2009-03-12,17.49,17.65,16.46,16.89,1077400,37.5585901886529,37.9021793498984,35.3467349631347,36.2701308339821,501715.477214398,0.0,1.0
2009-03-13,17.46,18.0,17.17,18.0,582900,37.4941672209193,38.653780640123,36.8714118661618,38.653780640123,271440.460059656,0.0,1.0
2009-03-16,16.95,17.9,16.95,17.51,647000,36.3989767694492,38.4390374143446,36.3989767694492,37.6015388338086,301290.062890028,0.0,1.0
2009-03-17,17.7,17.7,16.61,16.88,575300,38.0095509627876,38.0095509627876,35.6688498018024,36.2486565114043,267901.349583668,0.0,1.0
2009-03-18,17.33,17.64,16.71,17.4,884600,37.2150010274073,37.8807050273206,35.8835930275809,37.3653212854523,411933.832507757,0.0,1.0
2009-03-19,19.35,19.7999,17.88,18.09,1324300,41.5528141881323,42.5189439609096,38.3960887691889,38.8470495433236,616690.000440901,0.0,1.0
2009-03-20,18.7,19.7,18.57,19.46,904900,40.1569832205723,42.3044154783569,39.8778170270603,41.7890317364886,421386.982858092,0.0,1.0
2009-03-23,20.59,20.59,19.28,19.43,971800,44.2156301877852,44.2156301877852,41.4024939300873,41.724608768755,452540.468495408,0.0,1.0
2009-03-24,19.98,20.69,19.31,19.63,766100,42.9056965105366,44.4303734135636,41.4669168978209,42.1540952203119,356751.649428207,0.0,1.0
2009-03-25,20.09,20.7461,19.27,20.0,549500,43.1419140588929,44.5508443632254,41.3810196075095,42.9486451556923,255887.00086255,0.0,1.0
2009-03-26,19.92,20.4861,19.27,20.2,988200,42.7768505750695,43.9925119762014,41.3810196075095,43.3781316072492,460177.496364645,0.0,1.0
2009-03-27,19.33,19.55,18.91,19.02,589100,41.5098655429766,41.9823006396892,40.607943994707,40.8441615430633,274327.629132172,0.0,1.0
2009-03-30,17.59,18.5,17.23,18.4,784800,37.7733334144313,39.7274967690153,37.0002578016289,39.5127535432369,365459.723888862,0.0,1.0
2009-03-31,17.39,18.1499,17.39,18.06,583500,37.3438469628744,38.9756807355649,37.3438469628744,38.7826265755901,271719.863518286,0.0,1.0
2009-04-01,17.55,17.71,17.0,17.1,536000,37.68743612412,38.0310252853655,36.5063483823384,36.7210916081169,249600.423043361,0.0,1.0
2009-04-02,18.38,18.77,18.1,18.31,610900,39.4698048980812,40.3073034786172,38.8685238659015,39.3194846400363,284479.288129085,0.0,1.0
2009-04-03,18.67,18.67,17.4,17.64,982000,40.0925602528387,40.0925602528387,37.3653212854523,37.8807050273206,457290.327292129,0.0,1.0
2009-04-06,18.76,18.88,18.12,18.57,721000,40.2858291560393,40.5435210269735,38.9114725110572,39.8778170270603,335749.822787805,0.0,1.0
2009-04-07,17.6,18.29,17.6,18.29,597500,37.7948077370092,39.2765359948806,37.7948077370092,39.2765359948806,278239.277553001,0.0,1.0
2009-04-08,17.75,17.99,17.03,17.99,518500,38.1169225756769,38.6323063175452,36.570771350072,38.6323063175452,241451.155499968,0.0,1.0
2009-04-09,18.07,18.66,17.76,18.31,794800,38.804100898168,40.0710859302609,38.1383968982547,39.3194846400363,370116.448199372,0.0,1.0
2009-04-13,17.27,18.75,17.05,18.75,1101100,37.0861550919403,40.2643548334615,36.6137199952276,40.2643548334615,512751.913830308,0.0,1.0
2009-04-14,17.66,18.29,17.31,17.57,718200,37.9236536724763,39.2765359948806,37.1720523822516,37.7303847692756,334445.939980862,0.0,1.0
2009-04-15,17.53,17.93,17.3,17.61,651400,37.6444874789643,38.5034603820781,37.1505780596738,37.816282059587,303339.021586652,0.0,1.0
2009-04-16,17.99,18.09,17.45,17.82,506900,38.6323063175452,38.8470495433236,37.4726928983415,38.2672428337218,236049.355299776,0.0,1.0
2009-04-17,18.99,19.03,18.03,18.27,1239000,40.7797385753298,40.8656358656412,38.7182036078566,39.2335873497249,576968.142072247,0.0,1.0
2009-04-20,17.25,18.22,17.0,18.22,1347200,37.0432064467846,39.1262157368356,36.5063483823384,39.1262157368356,627353.89911197,0.0,1.0
2009-04-21,18.35,18.5,17.04,17.11,1457400,39.4053819303476,39.7274967690153,36.5922456726498,36.7425659306947,678671.001013797,0.0,1.0
2009-04-22,18.37,19.0,17.75,18.09,1309000,39.4483305755033,40.8012128979076,38.1169225756769,38.8470495433236,609565.212245822,0.0,1.0
2009-04-23,17.96,18.4,17.57,18.4,1166400,38.5678833498116,39.5127535432369,37.7303847692756,39.5127535432369,543160.323577942,0.0,1.0
2009-04-24,18.48,18.82,18.19,18.45,885700,39.6845481238596,40.4146750915064,39.0617927691021,39.6201251561261,412446.072181913,0.0,1.0
2009-04-27,17.08,17.59,17.0,17.49,1788100,36.6781429629612,37.7733334144313,36.5063483823384,37.5585901886529,832668.873962377,0.0,1.0
2009-04-28,17.88,17.98,17.25,17.46,1974300,38.3960887691889,38.6108319949673,37.0432064467846,37.4941672209193,919377.080624082,0.0,1.0
2009-04-29,19.17,19.78,18.42,18.72,2397600,41.166276381731,42.4762100589796,39.5557021883926,40.1999318657279,1116496.22068799,0.0,1.0
2009-04-30,20.13,20.4,19.5,19.74,2089400,43.2278113492043,43.8076180588061,41.8749290267999,42.3903127686683,972975.977438057,0.0,1.0
2009-05-01,23.1,23.5,20.49,20.49,3498900,49.6056851548246,50.4646580579384,44.0008869620067,44.0008869620067,1629341.26900451,0.0,1.0
2009-05-04,25.95,26.0,24.14,24.2,2777600,55.7258670895107,55.8332387023999,51.8390147029206,51.9678606383876,1293451.74448739,0.0,1.0
2009-05-05,23.6,25.94,22.65,25.55,3364900,50.6794012837169,55.7043927669329,48.6393406388215,54.8668941863969,1566941.16324367,0.0,1.0
2009-05-06,24.63,25.25,24.18,24.3,1834200,52.891256509235,54.2226645090615,51.9249119932319,52.1826038641661,854136.373033831,0.0,1.0
2009-05-07,23.73,25.95,23.58,25.25,1804500,50.9585674772289,55.7258670895107,50.6364526385612,54.2226645090615,840305.901831614,0.0,1.0
2009-05-08,24.89,25.15,24.19,24.44,1490300,53.449588896259,54.007921283283,51.9463863158098,52.4832443802559,693991.623995376,0.0,1.0
2009-05-11,22.86,23.7,22.8,23.65,1903300,49.0903014129563,50.8941445094953,48.9614554774892,50.7867728966061,886314.338019457,0.0,1.0
2009-05-12,22.5,23.2,22.0,22.97,1104100,48.3172258001538,49.820428380603,47.2435096712615,49.3265189613126,514148.931123461,0.0,1.0
2009-05-13,21.08,21.94,21.0,21.5,1441400,45.2678719940996,47.1146637357944,45.0960774134769,46.1697935423692,671220.24211698,0.0,1.0
2009-05-14,21.5,21.75,20.79,21.1,1081900,46.1697935423692,46.7066516068153,44.6451166393421,45.3108206392553,503811.003154128,0.0,1.0
2009-05-15,21.15,21.95,20.93,21.39,1130400,45.4181922521446,47.1361380583722,44.9457571554319,45.9335759940129,526396.116060103,0.0,1.0
2009-05-18,21.89,22.34,21.37,21.37,1398000,47.0072921229052,47.9736366389082,45.8906273488572,45.8906273488572,651010.058609364,0.0,1.0
2009-05-19,22.1,22.76,22.01,22.36,897700,47.4582528970399,48.8755581871778,47.2649839938393,48.0165852840639,418034.141354526,0.0,1.0
2009-05-20,22.5,23.84,22.38,22.73,2162200,48.3172258001538,51.1947850255852,48.0595339292196,48.8111352194443,1006876.93041857,0.0,1.0
2009-05-21,21.4,22.67,20.81,22.67,1786500,45.9550503165907,48.6822892839772,44.6880652844978,48.6822892839772,831923.798072696,0.0,1.0
2009-05-22,21.25,22.07,21.21,22.03,1022200,45.632935477923,47.3938299293064,45.5470381876116,47.307932638995,476010.359020381,0.0,1.0
2009-05-26,21.74,21.88,20.6,20.63,928000,46.6851772842375,46.9858178003273,44.237104510363,44.3015274780966,432144.016015372,0.0,1.0
2009-05-27,22.82,23.06,22.13,22.51,1964300,49.0044041226449,49.5197878645132,47.5226758647735,48.3387001227316,914720.356313572,0.0,1.0
2009-05-28,23.7,24.51,22.93,24.18,2633400,50.8941445094953,52.6335646383009,49.2406216710012,51.9249119932319,1226301.77992983,0.0,1.0
2009-05-29,23.38,24.41,23.08,24.27,1564700,50.2069661870042,52.4188214125224,49.5627365096689,52.1181808964325,728637.652865574,0.0,1.0
2009-06-01,24.19,24.38,23.78,23.83,1558400,51.9463863158098,52.3543984447889,51.0659390901181,51.1733107030073,725703.916549952,0.0,1.0
2009-06-02,23.67,24.61,23.61,24.28,1220200,50.8297215417618,52.8483078640793,50.7008756062947,52.1396552190104,568213.500368488,0.0,1.0
2009-06-03,22.45,23.32,22.3,23.11,1248500,48.2098541872646,50.0781202515372,47.8877393485969,49.6271594774024,581392.030167232,0.0,1.0
2009-06-04,23.49,23.51,22.59,22.76,946200,50.4431837353605,50.4861323805163,48.5104947033544,48.8755581871778,440619.254260501,0.0,1.0
2009-06-05,23.02,24.34,22.86,24.26,1319100,49.9707486386479,52.8361434346086,49.6234280573194,52.6624831439444,607669.142993685,0.25,1.0
2009-06-08,23.6,23.8,22.71,23.32,1547400,51.229785745964,51.6639364726247,49.2978150123238,50.621974728639,712839.990803144,0.0,1.0
2009-06-09,25.67,25.74,24.6001,24.86,2595400,55.7232457669024,55.8751985212336,53.4007564546309,53.9649353239265,1195621.6312075,0.0,1.0
2009-06-10,28.38,28.5,27.04,27.52,3802500,61.605988113155,61.8664785491514,58.6971782445283,59.739139988514,1751695.78973049,0.0,1.0
2009-06-11,28.45,28.59,27.23,28.13,1527500,61.7579408674863,62.0618463761488,59.1096214348559,61.0632997048291,703672.667669511,0.0,1.0
2009-06-12,27.49,27.8799,27.25,27.43,1049200,59.6740173795149,60.5203942211399,59.153036507522,59.5437721615166,483334.443809395,0.0,1.0
2009-06-15,26.02,27.23,25.8,27.21,1064100,56.4830095385586,59.1096214348559,56.0054437392318,59.0662063621899,490198.419422015,0.0,1.0
2009-06-16,25.53,26.9,25.5,26.71,1050000,55.4193402582399,58.3932727358658,55.3542176492408,57.9808295455381,483702.979412757,0.0,1.0
2009-06-17,25.04,25.43,24.64,25.17,741100,54.3556709779211,55.2022648949095,53.4873695245997,54.6378689502506,341402.169564566,0.0,1.0
2009-06-18,25.2,25.78,25.0,25.56,627800,54.7029915592497,55.9620286665658,54.268840832589,55.484462867239,289208.314738409,0.0,1.0
2009-06-19,26.6,27.49,26.18,27.01,1861800,57.7420466458747,59.6740173795149,56.8303301198872,58.6320556355291,857674.482924449,0.0,1.0
2009-06-22,24.01,25.47,24.0,25.35,1342500,52.1197947356185,55.2890950402417,52.0980871992854,55.0286046042452,618448.809392025,0.0,1.0
2009-06-23,24.32,24.75,23.44,24.67,1231100,52.7927283619426,53.7261524242631,50.8824651646354,53.5524921335988,567130.226623853,0.0,1.0
2009-06-24,24.89,25.94,24.59,25.45,1348000,54.0300579329256,56.3093492478943,53.3788318429345,55.2456799675756,620982.49166514,0.0,1.0
2009-06-25,24.9,25.5,24.35,24.52,1164300,54.0517654692586,55.3542176492408,52.8578509709417,53.2268790886033,536357.503743118,0.0,1.0
2009-06-26,25.02,25.48,24.82,25.03,1382900,54.3122559052551,55.3108025765747,53.8781051785944,54.3339634415881,637059.857361811,0.0,1.0
2009-06-29,24.7,25.5,24.51,25.11,1143400,53.6176147425979,55.3542176492408,53.2051715522703,54.5076237322524,526729.511105283,0.0,1.0
2009-06-30,24.36,24.938,24.09,24.84,1006800,52.8795585072747,54.1342541073242,52.2934550262827,53.9215202512604,463802.056831204,0.0,1.0
2009-07-01,24.38,25.15,24.27,25.14,836500,52.9229735799408,54.5944538775845,52.6841906802774,54.5727463412515,385350.040265497,0.0,1.0
2009-07-02,23.24,23.87,23.08,23.8,791400,50.4483144379747,51.815889226956,50.1009938566461,51.6639364726247,364573.845625958,0.0,1.0
2009-07-06,21.94,22.23,21.33,22.2,1404000,47.6263347146801,48.2558532683381,46.3021749983649,48.190730659339,646779.983900487,0.0,1.0
2009-07-07,21.25,21.86,21.2,21.65,1011700,46.1285147077006,47.4526744240158,46.0199770260355,46.9968161610221,466059.337401797,0.0,1.0
2009-07-08,20.44,21.1,19.76,20.91,1465100,44.3702042647248,45.8029016627051,42.8940917940783,45.3904584723774,674926.890607267,0.0,1.0
2009-07-09,19.89,20.25,19.8,20.16,1244000,43.1762897664078,43.9577610743971,42.9809219394105,43.7623932473998,573072.863228067,0.0,1.0
2009-07-10,20.76,20.93,19.76,19.86,1203800,45.0648454273819,45.4338735450435,42.8940917940783,43.1111671574087,554553.949159121,0.0,1.0
2009-07-13,20.66,20.67,19.8,20.32,654900,44.8477700640515,44.8694776003846,42.9809219394105,44.1097138287283,301692.4583023,0.0,1.0
2009-07-14,20.77,20.98,20.4201,20.69,605700,45.0865529637149,45.5424112267087,44.327006267422,44.9128926730506,279027.518695531,0.0,1.0
2009-07-15,22.08,22.46,21.51,21.8,1363100,47.9302402233426,48.755126603998,46.6929106523596,47.3224292060176,627938.6011786,0.0,1.0
2009-07-16,22.05,22.16,21.36,21.66,683400,47.8651176143435,48.1039005140069,46.367297607364,47.0185236973551,314821.539172075,0.0,1.0
2009-07-17,21.49,21.73,21.37,21.54,502200,46.6494955796935,47.1704764516863,46.3890051436971,46.7580332613587,231348.225010559,0.0,1.0
2009-07-20,22.18,22.21,21.55,21.67,782600,48.147315586673,48.2124381956721,46.7797407976917,47.0402312336881,360519.953988975,0.0,1.0
2009-07-21,21.44,22.39,21.1124,22.39,1026200,46.5409578980283,48.6031738496667,45.8298190077581,48.6031738496667,472739.045212735,0.0,1.0
2009-07-22,21.02,21.43,20.94,21.09,735500,45.6292413720408,46.5192503616953,45.4555810813765,45.7811941263721,338822.420341032,0.0,1.0
2009-07-23,21.97,22.04,21.14,21.16,1195300,47.6914573236792,47.8434100780105,45.8897318080373,45.9331468807033,550638.258373399,0.0,1.0
2009-07-24,22.19,22.49,21.95,22.3,1052100,48.169023123006,48.8202492129971,47.6480422510131,48.4078060226694,484670.385371583,0.0,1.0
2009-07-27,22.9,23.13,22.45,22.85,821800,49.7102582026515,50.2095315383113,48.7334190676649,49.6017205209863,378578.198553718,0.0,1.0
2009-07-28,22.28,22.45,22.0,22.45,739900,48.3643909500033,48.7334190676649,47.7565799326783,48.7334190676649,340849.366159523,0.0,1.0
2009-07-29,22.02,22.4599,21.7701,22.15,742400,47.7999950053444,48.7549095286346,47.2575236723818,48.0821929776738,342001.039920029,0.0,1.0
2009-07-30,22.67,23.144,22.61,23.14,1070900,49.2109848669917,50.2399220891776,49.0807396489935,50.2312390746444,493330.972050592,0.0,1.0
2009-07-31,22.87,23.48,22.76,23.3,1025800,49.6451355936524,50.9692953099676,49.406352693989,50.5785596559729,472554.777411054,0.0,1.0
2009-08-03,24.14,24.25,23.73,24.09,1499100,52.4019927079479,52.6407756076113,51.5119837182935,52.2934550262827,690589.653750157,0.0,1.0
2009-08-04,23.72,24.17,23.5,24.14,1047600,51.4902761819604,52.467115316947,51.0127103826336,52.4019927079479,482597.372602671,0.0,1.0
2009-08-05,24.12,24.47,23.99,24.32,816300,52.3585776352819,53.1183414069381,52.0763796629524,52.7927283619426,376044.516280603,0.0,1.0
2009-08-06,23.95,24.95,23.79,24.95,834200,51.9895495176202,54.1603031509238,51.6422289362917,54.1603031509238,384290.500405831,0.0,1.0
2009-08-07,23.99,24.42,23.74,24.42,648000,52.0763796629524,53.0098037252729,51.5336912546265,53.0098037252729,298513.838723302,0.0,1.0
2009-08-10,23.55,23.84,23.13,23.55,743600,51.1212480642988,51.7507666179569,50.2095315383113,51.1212480642988,342553.843325073,0.0,1.0
2009-08-11,22.61,23.26,22.61,23.08,532000,49.0807396489935,50.4917295106408,49.0807396489935,50.1009938566461,245076.176235797,0.0,1.0
2009-08-12,23.85,23.89,23.23,23.35,645600,51.7724741542899,51.859304299622,50.4266069016417,50.6870973376381,297408.231913215,0.0,1.0
2009-08-13,24.18,24.49,23.87,24.2,557900,52.4888228532801,53.1617564796042,51.815889226956,52.5322379259461,257007.516394645,0.0,1.0
2009-08-14,23.66,24.18,23.34,24.15,411600,51.3600309639622,52.4888228532801,50.6653898013051,52.423700244281,189611.567929801,0.0,1.0
2009-08-17,22.36,22.7,22.02,22.6,693400,48.5380512406676,49.2761074759908,47.7999950053444,49.0590321126604,319428.234214101,0.0,1.0
2009-08-18,22.58,22.64,22.27,22.4,422200,49.0156170399944,49.1458622579926,48.3426834136703,48.6248813859997,194494.664674349,0.0,1.0
2009-08-19,22.86,22.8799,21.95,22.13,494800,49.6234280573194,49.6666260546221,47.6480422510131,48.0387779050078,227939.270679459,0.0,1.0
2009-08-20,23.2,23.2,22.82,23.03,386000,50.3614842926426,50.3614842926426,49.5365979119872,49.992456174981,177818.428622214,0.0,1.0
2009-08-21,23.83,23.92,23.41,23.7,629000,51.7290590816238,51.9244269086212,50.8173425556363,51.4468611092944,289761.118143452,0.0,1.0
2009-08-24,24.05,24.3399,23.94,24.01,635500,52.2066248809506,52.8359263592453,51.9678419812872,52.1197947356185,292755.469920769,0.0,1.0
2009-08-25,24.95,25.28,24.55,24.55,1437000,54.1603031509238,54.876651849914,53.2920016976024,53.2920016976024,661982.077539174,0.0,1.0
2009-08-26,24.6,24.83,24.2501,24.66,473500,53.4005393792676,53.8998127149274,52.6409926829746,53.5307845972658,218127.010239943,0.0,1.0
2009-08-27,24.35,24.52,23.63,24.24,759000,52.8578509709417,53.2268790886033,51.2949083549631,52.6190680712783,349648.153689793,0.0,1.0
2009-08-28,23.26,24.76,23.17,24.62,1679000,50.4917295106408,53.7478599605961,50.2963616836435,53.4439544519336,773464.097556209,0.0,1.0
2009-08-31,22.27,22.73,22.15,22.68,1346000,48.3426834136703,49.3412300849899,48.0821929776738,49.2326924033247,620061.152656734,0.0,1.0
2009-09-01,21.25,22.13,21.22,21.47,1566900,46.1285147077006,48.0387779050078,46.0633920987015,46.6060805070274,721823.046135095,0.0,1.0
2009-09-02,21.07,21.3,20.66,20.89,840200,45.737779053706,46.2370523893658,44.8477700640515,45.3470433997114,387054.517431046,0.0,1.0
2009-09-03,21.5,21.75,21.26,21.31,733500,46.6712031160265,47.2138915243524,46.1502222440337,46.2587599256989,337901.081332626,0.0,1.0
2009-09-04,22.03,22.19,21.55,21.88,514900,47.8217025416774,48.169023123006,46.7797407976917,47.4960894966819,237198.727713932,0.0,1.0
2009-09-08,21.92,22.19,21.72,21.89,782500,47.582919642014,48.169023123006,47.1487689153533,47.5177970330149,360473.887038555,0.0,1.0
2009-09-09,21.61,21.9,21.48,21.73,737200,47.4526744240158,48.089475700414,47.1672117828718,47.7161784004564,335721.688890466,0.25,1.0
2009-09-10,22.03,22.12,21.6001,21.85,903200,48.374938341558,48.5725663238885,47.4309353459595,47.9796823768971,411318.271033463,0.0,1.0
2009-09-11,22.19,22.49,22.0,22.42,489300,48.7262769768122,49.3850369179137,48.3090623474478,49.23132626499,222827.756882942,0.0,1.0
2009-09-14,22.03,22.08,21.54,21.67,625900,48.374938341558,48.4847316650749,47.2989637710921,47.5844264122361,285035.546766878,0.0,1.0
2009-09-15,22.15,22.3,21.83,22.25,641400,48.6384423179986,48.9678222885494,47.9357650474903,48.8580289650325,292094.263774206,0.0,1.0
2009-09-16,23.49,23.53,22.58,22.67,1324100,51.5809033882523,51.6687380470658,49.5826649002442,49.7802928825747,602996.592864712,0.0,1.0
2009-09-17,23.11,23.95,22.8456,23.53,986100,50.7464741295236,52.591001964608,50.1658870347661,51.6687380470658,449071.021995237,0.0,1.0
2009-09-18,23.92,24.1,23.55,23.94,975700,52.5251259704978,52.9203819351588,51.7126553764726,52.5690432999046,444334.850583868,0.0,1.0
2009-09-21,23.0,23.44,22.95,23.42,590500,50.5049288177864,51.4711100647353,50.3951354942694,51.4271927353286,268914.347924335,0.0,1.0
2009-09-22,24.25,24.3,23.65,23.86,934800,53.2497619057095,53.3595552292265,51.9322420235064,52.3933739822775,425708.945706467,0.0,1.0
2009-09-23,23.87,25.0,23.53,24.95,2074900,52.4153326469809,54.8966617584635,51.6687380470658,54.7868684349465,944911.736677737,0.0,1.0
2009-09-24,23.0,23.975,22.52,23.95,1134400,50.5049288177864,52.6458986263665,49.4509129120239,52.591001964608,516607.004716962,0.0,1.0
2009-09-25,22.81,23.4,22.59,23.18,660600,50.0877141884221,51.3832754059218,49.6046235649476,50.9001847824473,300837.964841348,0.0,1.0
2009-09-28,23.05,23.34,22.9,23.05,484000,50.6147221413033,51.2515234177015,50.2853421707525,50.6147221413033,220414.131067533,0.0,1.0
2009-09-29,23.36,23.46,22.82,23.26,438400,51.2954407471083,51.5150273941421,50.1096728531254,51.0758541000744,199647.841033071,0.0,1.0
2009-09-30,23.39,23.69,23.05,23.69,541700,51.3613167412184,52.02007668232,50.6147221413033,52.02007668232,246690.774378683,0.0,1.0
2009-10-01,22.04,22.93,22.0,22.79,1037000,48.3968970062614,50.3512181648627,48.3090623474478,50.0437968590153,472250.937845107,0.0,1.0
2009-10-02,21.94,22.11,21.5,21.59,693300,48.1773103592275,48.5506076591851,47.2111291122786,47.408757094609,315729.580721324,0.0,1.0
2009-10-05,22.56,22.56,21.87,22.01,481800,49.5387475708374,49.5387475708374,48.0235997063038,48.3310210121512,219412.24865359,0.0,1.0
2009-10-06,23.93,24.25,23.0,23.0,1713600,52.5470846352012,53.2497619057095,50.5049288177864,50.5049288177864,780375.320242407,0.0,1.0
2009-10-07,23.39,23.98,23.07,23.98,804000,51.3613167412184,52.6568779587181,50.6586394707101,52.6568779587181,366142.482186563,0.0,1.0
2009-10-08,24.64,24.77,23.68,24.02,1193900,54.1061498291416,54.3916124702856,51.9981180176166,52.7447126175317,543703.370003156,0.0,1.0
2009-10-09,24.32,24.74,23.99,24.66,597700,53.4034725586332,54.3257364761754,52.6788366234215,54.1500671585484,272193.235824514,0.0,1.0
2009-10-12,24.64,24.98,24.32,24.73,636800,54.1061498291416,54.8527444290567,53.4034725586332,54.3037778114721,289999.41872687,0.0,1.0
2009-10-13,24.35,24.56,24.13,24.44,453100,53.4693485527434,53.9304805115145,52.9862579292689,53.6669765350739,206342.237162602,0.0,1.0
2009-10-14,25.04,25.48,24.67,24.88,778600,54.984496417277,55.950677664226,54.1720258232517,54.6331577820228,354575.29431649,0.0,1.0
2009-10-15,26.0,26.0,25.07,25.49,1421100,57.092528228802,57.092528228802,55.0503724113872,55.9726363289293,647170.499297668,0.0,1.0
2009-10-16,27.07,27.1,26.51,26.72,1355600,59.4421053520642,59.5079813461744,58.2124201286747,58.6735520874457,617341.727427992,0.0,1.0
2009-10-19,27.01,27.39,26.62,27.17,1104000,59.3103533638439,60.1447826225726,58.4539654404119,59.6616919990981,502762.811360654,0.0,1.0
2009-10-20,26.64,27.51,26.09,27.51,997900,58.4978827698187,60.4082865990132,57.2901562111325,60.4082865990132,454444.75494275,0.0,1.0
2009-10-21,25.97,26.81,25.93,26.57,1100300,57.0266522346918,58.8711800697762,56.9388175758783,58.344172116895,501077.827300841,0.0,1.0
2009-10-22,26.52,26.65,25.59,26.38,800000,58.234378793378,58.519841434522,56.1922229759632,57.9269574875306,364320.877797576,0.0,1.0
2009-10-23,25.52,26.7985,25.29,26.7,722500,56.0385123230395,58.8459276053673,55.5334630348616,58.629634758039,329027.292760935,0.0,1.0
2009-10-26,24.7,25.85,24.33,25.41,943000,54.2379018173619,56.7631482582512,53.4254312233366,55.7969670113023,429443.234703892,0.0,1.0
2009-10-27,23.77,24.61,23.73,24.41,760600,52.1957459999471,54.0402738350314,52.1079113411335,53.6011005409637,346378.074566045,0.0,1.0
2009-10-28,22.74,23.8,22.62,23.6,1415500,49.9340035354984,52.2616219940572,49.6704995590577,51.8224486999895,644620.253153085,0.0,1.0
2009-10-29,24.72,24.74,23.4553,23.85,1394500,54.2818191467687,54.3257364761754,51.5047068217315,52.3714153175741,635056.830110898,0.0,1.0
2009-10-30,23.33,24.45,23.04,24.33,1108800,51.2295647529981,53.6889351997773,50.5927634765999,53.4254312233366,504948.73662744,0.0,1.0
2009-11-02,23.18,23.83,22.58,23.22,673400,50.9001847824473,52.3274979881674,49.5826649002442,50.9880194412609,306667.098886109,0.0,1.0
2009-11-03,23.2,23.22,22.53,22.73,577900,50.9441021118541,50.9880194412609,49.4728715767273,49.912044870795,263176.294099024,0.0,1.0
2009-11-04,23.61,24.29,23.4,23.62,696900,51.8444073646929,53.3375965645231,51.3832754059218,51.8663660293963,317369.024671413,0.0,1.0
2009-11-05,24.15,24.33,23.79,23.9,510700,53.0301752586757,53.4254312233366,52.2396633293538,52.4812086410911,232573.340364027,0.0,1.0
2009-11-06,23.45,23.94,23.19,23.71,620200,51.4930687294387,52.5690432999046,50.9221434471507,52.0639940117267,282439.760512571,0.0,1.0
2009-11-09,24.04,24.21,23.61,23.61,543800,52.7886299469385,53.161927246896,51.8444073646929,51.8444073646929,247647.116682902,0.0,1.0
2009-11-10,23.67,24.12,23.53,23.99,446200,51.9761593529132,52.9642992645655,51.6687380470658,52.6788366234215,203199.969591598,0.0,1.0
2009-11-11,24.18,24.37,23.97,24.3,811500,53.0960512527859,53.5132658821502,52.6349192940148,53.3595552292265,369557.990415915,0.0,1.0
2009-11-12,25.43,26.06,25.05,25.1,1917300,55.840884340709,57.2242802170223,55.0064550819804,55.1162484054973,873140.523751615,0.0,1.0
2009-11-13,26.16,26.19,25.68,25.72,1398800,57.4438668640562,57.5097428581663,56.3898509582937,56.4776856171072,637015.05482906,0.0,1.0
2009-11-16,27.62,28.15,27.41,27.97,1922100,60.6498319107504,61.8136411400298,60.1886999519793,61.4183851753689,875326.4490184,0.0,1.0
2009-11-17,27.01,27.31,26.78,27.31,840100,59.3103533638439,59.9691133049455,58.8053040756661,59.9691133049455,382582.461797179,0.0,1.0
2009-11-18,28.15,28.8,27.511,27.86,1977400,61.8136411400298,63.2409543457499,60.4104824654835,61.1768398636317,900510.129696158,0.0,1.0
2009-11-19,27.24,27.57,26.8,27.57,803200,59.8154026520218,60.5400385872335,58.8492214050728,60.5400385872335,365778.161308766,0.0,1.0
2009-11-20,26.63,26.7499,26.205,26.42,622100,58.4759241051153,58.7392084949089,57.5426808552214,58.0147921463442,283305.02259734,0.0,1.0
2009-11-23,26.5,27.42,26.4,27.09,751900,58.1904614639713,60.2106586166827,57.9708748169374,59.486022681471,342416.085019996,0.0,1.0
2009-11-24,26.74,27.08,25.97,26.35,707700,58.7174694168525,59.4640640167676,57.0266522346918,57.8610814934205,322287.35652168,0.0,1.0
2009-11-25,26.99,27.2,26.637,26.74,522600,59.2664360344371,59.7275679932082,58.4912951704076,58.7174694168525,237992.613421266,0.0,1.0
2009-11-27,26.66,26.75,25.7,26.12,577900,58.5418000992254,58.7394280815559,56.4337682877004,57.3560322052426,263176.294099024,0.0,1.0
2009-11-30,27.17,27.49,26.7,26.97,892800,59.6616919990981,60.3643692696064,58.629634758039,59.2225187050304,406582.099622094,0.0,1.0
2009-12-01,27.91,28.18,27.72,28.07,1160300,61.2866331871486,61.87951713414,60.8694185577843,61.6379718224028,528401.893135659,0.0,1.0
2009-12-02,28.24,28.81,27.92,28.57,1126700,62.0112691223603,63.2629130104533,61.308591851852,62.735905057572,513100.416268161,0.0,1.0
2009-12-03,28.55,28.98,28.46,28.8,946000,62.6919877281653,63.6362103104108,62.4943597458348,63.2409543457499,430809.437995633,0.0,1.0
2009-12-04,28.41,28.97,27.9,28.84,777200,62.7139463928687,63.9501241464768,61.5881416529756,63.6631543108177,352078.816116582,0.15,1.0
2009-12-07,27.5,28.4,27.43,28.0,703200,60.7051575432555,62.6918717901256,60.5506353240545,61.8088876804056,318556.129044236,0.0,1.0
2009-12-08,27.35,27.62,27.13,27.35,588100,60.3740385021104,60.9700527761715,59.8883972417644,60.3740385021104,266414.760368196,0.0,1.0
2009-12-09,26.66,27.13,26.36,26.88,1000800,58.8508909128433,59.8883972417644,58.1886528305532,59.3365321731893,453371.692189238,0.0,1.0
2009-12-10,27.13,27.24,26.91,27.07,649700,59.8883972417644,60.1312178719374,59.4027559814184,59.7559496253064,294320.1323095,0.0,1.0
2009-12-11,28.03,28.18,27.81,27.85,1120900,61.8751114886346,62.2062305297796,61.3894702282885,61.4777686392605,507778.107289085,0.0,1.0
2009-12-14,28.56,28.7,28.2,28.5,871800,63.0450654340137,63.3541098724157,62.2503797352656,62.9126178175557,394933.494455013,0.0,1.0
2009-12-15,28.49,28.89,28.38,28.43,596400,62.8905432148127,63.7735273245328,62.6477225846396,62.7580955983547,270174.737431716,0.0,1.0
2009-12-16,29.76,29.879,29.19,29.35,1318800,65.6940177631739,65.9567055358156,64.4357654068228,64.7889590507108,597428.644743372,0.0,1.0
2009-12-17,29.22,29.47,28.98,29.3,535600,64.5019892150518,65.0538542836269,63.9721987492198,64.6785860369958,242631.772918221,0.0,1.0
2009-12-18,29.37,29.82,29.2,29.79,617100,64.8331082561969,65.8264653796319,64.4578400095658,65.7602415714029,279552.029626277,0.0,1.0
2009-12-21,29.08,29.77,28.84,29.46,718700,64.1929447766498,65.7160923659169,63.6631543108177,65.0317796808839,325577.772958039,0.0,1.0
2009-12-22,28.14,28.73,28.1,28.41,633300,62.1179321188076,63.4203336806447,62.0296337078356,62.7139463928687,286890.780039413,0.0,1.0
2009-12-23,28.34,28.42,27.93,28.3,477300,62.5594241736676,62.7360209956117,61.6543654612046,62.4711257626956,216221.33161663,0.0,1.0
2009-12-24,28.92,28.97,28.46,28.46,223700,63.8397511327618,63.9501241464768,62.8243194065837,62.8243194065837,101338.177001132,0.0,1.0
2009-12-28,28.29,28.9,28.25,28.8,412800,62.4490511599526,63.7956019272757,62.3607527489806,63.5748558998457,187002.232749518,0.0,1.0
2009-12-29,28.11,28.64,28.105,28.64,338300,62.0517083105786,63.2216622559577,62.0406710092071,63.2216622559577,153253.041034791,0.0,1.0
2009-12-30,27.71,28.115,27.48,27.97,414900,61.1687242008585,62.0627456119501,60.6610083377695,61.7426638721766,187953.552247517,0.0,1.0
2009-12-31,27.32,27.75,27.24,27.73,310200,60.3078146938814,61.2570226118305,60.1312178719374,61.2128734063445,140523.480132995,0.0,1.0
2010-01-04,28.78,29.05,28.52,28.91,1195600,63.5307066943597,64.1267209684208,62.9567670230417,63.8176765300188,541617.900860764,0.0,1.0
2010-01-05,30.39,30.44,29.475,29.65,1376500,67.084717735983,67.1950907496981,65.0648915849984,65.4511971330009,623567.280474107,0.0,1.0
2010-01-06,30.42,30.61,29.76,30.25,1101200,67.1509415442121,67.5703589963291,65.6940177631739,66.775673297581,498853.824379285,0.0,1.0
2010-01-07,31.5,31.54,30.0301,30.49,1085400,69.5349986404563,69.6232970514283,66.2902527832624,67.3054637634131,491696.277680054,0.0,1.0
2010-01-08,32.17,32.35,31.38,31.73,1760900,71.0139970242374,71.4113398736114,69.2701034075402,70.0427145035453,797704.0495364,0.0,1.0
2010-01-11,34.03,34.05,32.91,33.45,1863700,75.1198731344358,75.1640223399218,72.6475176272195,73.8395461753417,844273.404009874,0.0,1.0
2010-01-12,32.76,32.93,32.29,32.75,1614200,72.3163985860745,72.6916668327056,71.2788922571534,72.2943239833315,731247.587461898,0.0,1.0
2010-01-13,34.14,34.15,33.22,33.77,1035700,75.3626937646088,75.3847683673518,73.3318303122526,74.5459334631177,469181.716227411,0.0,1.0
2010-01-14,33.56,33.84,33.13,33.73,743000,74.0823668055147,74.7004556823187,73.1331588875656,74.4576350521457,336585.898577741,0.0,1.0
2010-01-15,32.71,33.38,32.45,33.31,986200,72.2060255723595,73.6850239561407,71.6320859010415,73.5305017369396,446757.756631721,0.0,1.0
2010-01-19,33.36,33.36,32.38,32.49,788600,73.6408747506546,73.6408747506546,71.4775636818405,71.7203843120135,357243.121962863,0.0,1.0
2010-01-20,31.56,32.1,31.23,32.1,1155600,69.6674462569143,70.8594748050364,68.9389843663952,70.8594748050364,523497.529470307,0.0,1.0
2010-01-21,30.19,31.7,30.01,31.25,1255500,66.643225681123,69.9764906953163,66.245882831749,68.9831335718812,568753.157017974,0.0,1.0
2010-01-22,29.35,30.45,29.2,30.0,1128800,64.7889590507108,67.2171653524411,64.4578400095658,66.223808229006,511356.880638701,0.0,1.0
2010-01-25,30.76,31.01,30.01,30.34,905400,67.9014780374741,68.4533431060492,66.245882831749,66.974344722268,410154.606422997,0.0,1.0
2010-01-26,30.39,30.78,29.73,29.84,678300,67.084717735983,67.9456272429601,65.6277939549449,65.8706145851179,307276.197853677,0.0,1.0
2010-01-27,31.17,31.2,30.31,30.58,1460300,68.8065367499372,68.8727605581662,66.908120914039,67.5041351881001,661529.458537114,0.0,1.0
2010-01-28,30.44,31.41,29.91,31.35,792100,67.1950907496981,69.3363272157692,66.0251368043189,69.2038795993112,358828.654459527,0.0,1.0
2010-01-29,30.06,30.88,29.68,30.88,591300,66.356255845464,68.1663732703901,65.5174209412299,68.1663732703901,267864.390079433,0.0,1.0
2010-02-01,29.49,29.95,29.1,29.83,751900,65.0980034891129,66.113435215291,64.2370939821358,65.8485399823749,340617.681212118,0.0,1.0
2010-02-02,28.63,29.09,28.15,29.01,988100,63.1995876532147,64.2150193793928,62.1400067215506,64.0384225574488,447618.474272767,0.0,1.0
2010-02-03,28.38,28.72,27.92,28.36,859200,62.6477225846396,63.3982590779017,61.6322908584616,62.6035733791536,389225.57746702,0.0,1.0
2010-02-04,26.63,27.86,26.62,27.81,987700,58.7846671046143,61.4998432420035,58.7625925018713,61.3894702282885,447437.270558863,0.0,1.0
2010-02-05,26.41,26.5,25.02,26.29,1753100,58.2990258442683,58.4976972689553,55.230656062991,58.0341306113522,794170.57711526,0.0,1.0
2010-02-08,25.5,26.19,25.41,25.49,1428500,56.2902369946551,57.8133845839222,56.0915655699681,56.2681623919121,647123.7632817,0.0,1.0
2010-02-09,26.61,26.82,26.07,26.37,948800,58.7405178991283,59.2040845567313,57.5484893510062,58.2107274332962,429815.209381643,0.0,1.0
2010-02-10,26.31,26.71,25.93,26.71,351700,58.0782798168382,58.9612639265583,57.2394449126042,58.9612639265583,159323.365450595,0.0,1.0
2010-02-11,26.99,27.21,26.17,26.45,737000,59.5793528033624,60.0649940637084,57.7692353784362,58.3873242552403,333867.842869173,0.0,1.0
2010-02-12,26.03,26.3,25.62,25.95,720300,57.4601909400342,58.0562052140952,56.5551322275711,57.2835941180902,326302.587813657,0.0,1.0
2010-02-16,26.85,26.89,25.92,25.97,931400,59.2703083649603,59.3586067759324,57.2173703098612,57.3277433235762,421932.847826795,0.0,1.0
2010-02-17,27.27,27.36,26.92,27.05,854800,60.1974416801664,60.3961131048534,59.4248305841614,59.7118004198204,387232.336614069,0.0,1.0
2010-02-18,27.57,27.65,27.06,27.11,575300,60.8596797624565,61.0362765844005,59.7338750225634,59.8442480362784,260616.24152325,0.0,1.0
2010-02-19,27.54,27.72,27.2,27.51,549700,60.7934559542275,61.1907988036015,60.0429194609654,60.7272321459985,249019.203833357,0.0,1.0
2010-02-22,28.66,28.86,27.99,28.23,1157200,63.2658114614437,63.7073035163037,61.7868130776626,62.3166035434946,524222.344325925,0.0,1.0
2010-02-23,27.47,28.3499,27.4,28.3,801200,60.6389337350265,62.5812780303832,60.4844115158254,62.4711257626956,362951.038950856,0.0,1.0
2010-02-24,27.8,28.05,27.49,27.63,522000,61.3673956255455,61.9192606941206,60.6830829405125,60.9921273789145,236470.846645466,0.0,1.0
2010-02-25,27.61,27.64,26.44,26.62,884600,60.9479781734285,61.0142019816575,58.3652496524973,58.7625925018713,400732.01329996,0.0,1.0
2010-02-26,26.95,27.13,26.27,26.85,943800,59.4910543923904,59.8883972417644,57.9899814058662,59.2703083649603,427550.162957836,0.0,1.0
2010-03-01,27.11,27.42,26.75,26.98,816100,59.8442480362784,60.5285607213115,59.0495623375303,59.5572782006194,369700.877293802,0.0,1.0
2010-03-02,27.22,27.39,27.0,27.15,519100,60.0870686664514,60.4623369130825,59.6014274061054,59.9325464472504,235157.119719658,0.0,1.0
2010-03-03,27.63,27.84,27.34,27.52,912900,60.9921273789145,61.4556940365175,60.3519638993674,60.7493067487415,413552.176058708,0.0,1.0
2010-03-04,28.25,28.25,27.65,28.09,887200,62.3607527489806,62.3607527489806,61.0362765844005,62.0075591050926,401909.83744034,0.0,1.0
2010-03-05,28.33,28.5,28.05,28.27,750600,63.0892146394997,63.4677944661398,62.4656713956218,62.9555982300973,337054.409719763,0.25,1.0
2010-03-08,28.23,28.35,27.79,28.2,569000,62.866520623829,63.1337534426338,61.8866669548781,62.7997124191278,255507.539475813,0.0,1.0
2010-03-09,28.42,28.49,27.7,27.7,864900,63.2896392536033,63.4455250645727,61.6862423407745,61.6862423407745,388380.440936082,0.0,1.0
2010-03-10,30.25,30.4,28.79,28.79,2055900,67.3649397403765,67.6989807638825,64.1136071115847,64.1136071115847,923194.99193027,0.0,1.0
2010-03-11,30.46,30.46,29.78,30.07,1026000,67.8325971732849,67.8325971732849,66.3182778667243,66.9640905121693,460721.855012626,0.0,1.0
2010-03-12,30.49,30.75,30.1,30.69,963800,67.8994053779861,68.4784098187298,67.0308987168705,68.3447934093274,432791.153860788,0.0,1.0
2010-03-15,30.56,30.59,29.8101,30.4,1130100,68.0552911889555,68.1220993936567,66.3853087654412,67.6989807638825,507467.610477357,0.0,1.0
2010-03-16,31.19,31.2,30.42,30.64,764800,69.4582634876807,69.4805328892478,67.7435195670166,68.2334464014921,343430.872040601,0.0,1.0
2010-03-17,31.31,31.58,30.9,31.29,1186800,69.7254963064855,70.3267701487963,68.8124508422358,69.6809575033514,532928.555096476,0.0,1.0
2010-03-18,31.5,31.62,30.93,31.2,745300,70.1486149362598,70.4158477550646,68.879259046937,69.4805328892478,334674.462515507,0.0,1.0
2010-03-19,30.81,31.33,30.6,31.23,861000,68.6120262281322,69.7700351096197,68.1443687952238,69.547341093949,386629.159031063,0.0,1.0
2010-03-22,30.68,30.73,29.8601,30.09,678800,68.3225240077603,68.4338710155957,66.4966557732765,67.0086293153034,304812.860801726,0.0,1.0
2010-03-23,30.49,30.84,30.4,30.68,710800,67.8994053779861,68.6788344328334,67.6989807638825,68.3225240077603,319182.353355725,0.0,1.0
2010-03-24,30.66,31.36,30.59,30.9,859200,68.2779852046262,69.8368433143209,68.1220993936567,68.8124508422358,385820.875074901,0.0,1.0
2010-03-25,30.02,31.28,30.0,31.19,767700,66.8527435043339,69.6586881017843,66.8082047011998,69.4582634876807,344733.107303307,0.0,1.0
2010-03-26,29.75,29.82,29.43,29.45,1309700,66.2514696620231,66.4073554729926,65.538848811877,65.5833876150111,588116.387436683,0.0,1.0
2010-03-29,30.65,30.83,30.2,30.24,627600,68.2557158030591,68.6565650312663,67.2535927325411,67.3426703388094,281821.672715326,0.0,1.0
2010-03-30,30.8,30.88,30.45,30.67,675400,68.5897568265651,68.7679120391017,67.8103277717178,68.3002546061933,303286.102217863,0.0,1.0
2010-03-31,30.63,30.9401,30.47,30.68,499300,68.211176999925,68.9017511425197,67.8548665748519,68.3225240077603,224208.988506632,0.0,1.0
2010-04-01,31.53,32.14,30.76,30.88,767200,70.215423140961,71.5738566365521,68.5006792202969,68.7679120391017,344508.583982151,0.0,1.0
2010-04-05,32.6,33.0,31.55,31.64,1078700,72.5982491086371,73.4890251713198,70.2599619440951,70.4603865581987,484386.613062495,0.0,1.0
2010-04-06,32.75,32.97,32.15,32.15,601100,72.9322901321431,73.4222169666186,71.5961260381191,71.5961260381191,269921.936694044,0.0,1.0
2010-04-07,32.82,33.46,32.72,32.9,739300,73.0881759431126,74.5134176434048,72.8654819274419,73.2663311556491,331980.182661632,0.0,1.0
2010-04-08,33.09,33.13,32.646,32.81,418800,73.6894497854234,73.7785273916917,72.7006883558456,73.0659065415455,188060.733800475,0.0,1.0
2010-04-09,36.31,36.31,34.53,34.56,2787000,80.8601970900188,80.8601970900188,76.896243611081,76.9630518157822,1251492.99212494,0.0,1.0
2010-04-12,35.7,36.44,35.65,36.27,1121600,79.5017635944278,81.1496993103907,79.3904165865924,80.7711194837506,503650.714017701,0.0,1.0
2010-04-13,34.83,35.48,34.52,35.27,636400,77.564325658093,79.0118367599523,76.8739742095139,78.5441793270439,285773.283167675,0.0,1.0
2010-04-14,36.55,36.57,35.73,35.76,815200,81.3946627276284,81.4392015307626,79.568571799129,79.6353800038302,366062.822813151,0.0,1.0
2010-04-15,36.34,36.72,35.98,36.52,525000,80.92700529472,81.7732425542686,80.1253068383056,81.3278545229272,235749.487214063,0.0,1.0
2010-04-16,35.56,36.02,34.9501,35.7,732400,79.1899919724888,80.2143844445739,77.8317811709134,79.5017635944278,328881.760829676,0.0,1.0
2010-04-19,35.37,35.45,34.78,34.9,683000,78.7668733427146,78.9450285552511,77.4529786502576,77.7202114690624,306698.856699438,0.0,1.0
2010-04-20,37.04,37.05,35.815,36.01,1073900,82.4858634044147,82.5081328059818,79.757861712449,80.1921150430068,482231.189179395,0.0,1.0
2010-04-21,36.7,36.99,36.31,36.47,1015200,81.7287037511344,82.3745163965794,80.8601970900188,81.2165075150919,455872.151275651,0.0,1.0
2010-04-22,35.94,36.02,35.1501,35.61,887000,80.0362292320374,80.2143844445739,78.2771692022548,79.3013389803242,398304.371731188,0.0,1.0
2010-04-23,36.39,36.48,36.046,36.1,665400,81.0383523025554,81.238776916659,80.2722848886483,80.3925396571104,298795.635794738,0.0,1.0
2010-04-26,36.41,36.77,36.25,36.31,520800,81.0828911056895,81.8845895621039,80.7265806806164,80.8601970900188,233863.49131635,0.0,1.0
2010-04-27,34.66,35.94,34.65,35.42,1104800,77.1857458314528,80.0362292320374,77.1634764298858,78.8782203505499,496106.730426851,0.0,1.0
2010-04-28,34.1,34.85,33.64,34.78,1047900,75.9386593436971,77.6088644612271,74.9142668716121,77.4529786502576,470555.97647927,0.0,1.0
2010-04-29,35.25,35.35,34.7,34.81,561400,78.4996405239098,78.7223345395804,77.2748234377211,77.5197868549589,252094.784994238,0.0,1.0
2010-04-30,36.5,37.37,35.37,35.38,1962700,81.2833157197931,83.2207536561279,78.7668733427146,78.7891427442816,881343.844866745,0.0,1.0
2010-05-03,38.45,38.85,36.93,37.03,1522200,85.6258490253711,86.5166250880538,82.240899987177,82.4635940028476,683538.798928089,0.0,1.0
2010-05-04,36.31,37.28,36.1,36.99,1559200,80.8601970900188,83.0203290420243,80.3925396571104,82.3745163965794,700153.524693651,0.0,1.0
2010-05-05,34.4,35.23,33.7101,34.5,1632500,76.6067413907091,78.4551017207756,75.0703753765972,76.8294354063798,733068.643575158,0.0,1.0
2010-05-06,31.81,34.35,30.04,33.74,2563400,70.8389663848389,76.4953943828738,66.8972823074681,75.1369608872827,1151086.16290386,0.0,1.0
2010-05-07,30.46,31.72,29.7,31.23,2272800,67.8325971732849,70.6385417707353,66.1401226541878,69.547341093949,1020593.20864785,0.0,1.0
2010-05-10,33.55,33.79,32.88,33.67,1329700,74.7138422575084,75.248307895118,73.221792352515,74.9810750763132,597097.320282932,0.0,1.0
2010-05-11,33.63,34.3,32.7,33.0,1328700,74.891997470045,76.3840473750384,72.8209431243078,73.4890251713198,596648.27364062,0.0,1.0
2010-05-12,33.98,34.28,33.71,34.02,1219500,75.6714265248923,76.3395085719043,75.0701526825815,75.7605041311606,547612.380300095,0.0,1.0
2010-05-13,34.42,34.95,33.47,33.75,1189700,76.6512801938432,77.8315584768978,74.5356870449719,75.1592302888498,534230.790359182,0.0,1.0
2010-05-14,33.81,34.35,33.25,33.95,1098200,75.2928466982522,76.4953943828738,74.0457602104965,75.6046183201911,493143.022587588,0.0,1.0
2010-05-17,33.15,33.99,31.86,33.91,1235500,73.8230661948258,75.6936959264594,70.9503133926742,75.5155407139228,554797.126577095,0.0,1.0
2010-05-18,32.44,33.9,32.22,33.47,959000,72.2419386835641,75.4932713123558,71.7520118490886,74.5356870449719,430635.729977688,0.0,1.0
2010-05-19,31.36,31.76,30.6,31.12,1189900,69.8368433143209,70.7276193770035,68.1443687952238,69.3023776767113,534320.599687644,0.0,1.0
2010-05-20,29.11,30.06,28.6884,29.42,2318900,64.8262279617309,66.9418211106022,63.8873499916634,65.5165794103099,1041294.25885846,0.0,1.0
2010-05-21,30.67,30.71,28.31,28.43,2063300,68.3002546061933,68.3893322124615,63.0446758363655,63.3119086551703,926517.937083382,0.0,1.0
2010-05-24,29.99,30.9499,29.99,30.45,1210500,66.7859352996327,68.9235751560555,66.7859352996327,67.8103277717178,543570.960519282,0.0,1.0
2010-05-25,29.92,29.93,28.19,28.3,1861600,66.6300494886633,66.6523188902303,62.7774430175608,63.0224064347985,835945.229328951,0.0,1.0
2010-05-26,30.18,31.0,29.88,29.89,2140500,67.209053929407,69.0351448579065,66.540971882395,66.5632412839621,961184.337869908,0.0,1.0
2010-05-27,33.66,33.69,31.58,31.58,2019400,74.9588056747462,75.0256138794474,70.3267701487963,70.3267701487963,906804.789485864,0.0,1.0
2010-05-28,32.89,33.65,32.58,33.14,1348300,73.2440617540821,74.9365362731791,72.553710305503,73.8007967932587,605449.587829944,0.0,1.0
2010-06-01,32.55,34.59,32.1401,32.47,1904100,72.4869021008018,77.0298600204834,71.5740793305677,72.3087468882653,855029.711627232,0.0,1.0
2010-06-02,34.9,34.9,33.12,33.2,2196100,79.3904165865924,79.3904165865924,75.3412778609725,75.5232616239218,965404.809488602,0.75,1.0
2010-06-03,34.23,35.21,33.33,34.98,2098200,77.8663025718928,80.0956036680206,75.8189852387142,79.5724003495417,922368.002945669,0.0,1.0
2010-06-04,33.0,33.87,32.8,33.02,2278300,75.0683022165487,77.0473756386214,74.6133428091757,75.113798157286,1001539.90139697,0.0,1.0
2010-06-07,32.21,33.62,32.14,33.45,1815600,73.2712125574253,76.4786763794051,73.1119767648447,76.091960883138,798137.139523476,0.0,1.0
2010-06-08,31.63,32.48,30.73,32.08,1712800,71.9518302760435,73.8854077573789,69.9045129428649,72.9754889426328,752946.294655106,0.0,1.0
2010-06-09,31.82,33.19,31.57,32.45,2203100,72.3840417130479,75.5005136535531,71.8153424538316,73.8171638462729,968482.00709637,0.0,1.0
2010-06-10,35.08,35.2,33.6,33.6,1805800,79.7998800532282,80.072855697652,76.4331804386678,76.4331804386678,793829.0628726,0.0,1.0
2010-06-11,35.56,35.58,34.44,34.44,1260100,80.8917826309234,80.9372785716607,78.3440099496345,78.3440099496345,553939.52936414,0.0,1.0
2010-06-14,35.36,36.53,35.28,36.27,1620800,80.4368232235504,83.0983357566826,80.2548394606012,82.5068885270977,712503.126095863,0.0,1.0
2010-06-15,36.85,36.85,35.88,35.98,1385300,83.8262708084794,83.8262708084794,81.6197176827203,81.8471973864068,608977.406577369,0.0,1.0
2010-06-16,35.95,36.4673,35.38,36.01,1012900,81.7789534753008,82.9557059824711,80.4823191642877,81.9154412975127,445270.493844089,0.0,1.0
2010-06-17,35.45,36.07,34.95,35.98,703400,80.6415549568683,82.0519291197246,79.5041564384357,81.8471973864068,309214.3996149,0.0,1.0
2010-06-18,35.82,36.06,35.44,35.6,683100,81.4832298605083,82.029181149356,80.6188069864996,80.982774512398,300290.526552372,0.0,1.0
2010-06-21,35.75,36.81,35.5,36.59,827800,81.3239940679278,83.7352789270048,80.7552948087115,83.2348235788945,363900.597101527,0.0,1.0
2010-06-22,33.89,35.34,33.82,35.22,885300,77.0928715793587,80.3913272828131,76.9336357867781,80.1183516383893,389177.577451054,0.0,1.0
2010-06-23,33.82,34.12,32.95,33.75,1010700,76.9336357867781,77.6160748978376,74.9545623647055,76.7743999941976,444303.374595934,0.0,1.0
2010-06-24,32.53,33.33,32.38,33.24,1281000,73.9991476092221,75.8189852387142,73.6579280536924,75.6142535053964,563127.16222162,0.0,1.0
2010-06-25,33.14,33.24,32.03,32.28,1857500,75.3867738017099,75.6142535053964,72.8617490907896,73.4304483500058,816556.36520426,0.0,1.0
2010-06-28,32.35,33.12,32.33,33.03,878300,73.5896841425864,75.3412778609725,73.5441882018491,75.1365461276547,386100.379843285,0.0,1.0
2010-06-29,29.62,31.38,29.41,31.38,2249200,67.3794882319446,71.3831310168272,66.901780854203,71.3831310168272,988747.551341817,0.0,1.0
2010-06-30,28.54,29.64,28.43,28.97,2019800,64.9227074321303,67.4249841726819,64.6724797580752,65.9008701579823,887903.389738663,0.0,1.0
2010-07-01,28.54,29.33,27.76,29.07,1362800,64.9227074321303,66.7197970912538,63.1483657433755,66.1283498616688,599086.414266685,0.0,1.0
2010-07-02,28.43,29.46,28.16,29.42,862700,64.6724797580752,67.0155207060462,64.0582845581216,66.9245288245716,379242.625174544,0.0,1.0
2010-07-06,28.6,29.61,28.2,29.4,1378800,65.0591952543422,67.356740261576,64.1492764395962,66.8790328838343,606120.008798727,0.0,1.0
2010-07-07,29.55,29.64,28.61,28.77,791600,67.2202524393641,67.4249841726819,65.0819432247109,65.4459107506093,347987.089472782,0.0,1.0
2010-07-08,30.02,30.13,29.5,29.97,903900,68.2894070466907,68.5396347207459,67.1065125875208,68.1756671948474,397354.131094553,0.0,1.0
2010-07-09,29.97,30.05,29.45,29.53,564200,68.1756671948474,68.3576509577967,66.9927727356776,67.1747564986268,248022.127186134,0.0,1.0
2010-07-12,28.78,30.01,28.65,29.68,1309800,65.468658720978,68.266659076322,65.1729351061855,67.5159760541566,575787.632379295,0.0,1.0
2010-07-13,29.54,29.9,29.06,29.12,752600,67.1975044689954,68.0164314022669,66.1056018913002,66.2420897135121,330842.70280093,0.0,1.0
2010-07-14,30.34,30.65,29.71,29.84,951000,69.0173420984875,69.7225291799157,67.5842199652625,67.879943580055,418059.274998252,0.0,1.0
2010-07-15,30.83,30.95,29.98,30.95,878400,70.1319926465514,70.4049682909752,68.1984151652161,70.4049682909752,386144.339809111,0.0,1.0
2010-07-16,30.1,30.37,29.82,30.26,904600,68.4713908096399,69.0855860095935,67.8344476393177,68.8353583355383,397661.85085533,0.0,1.0
2010-07-19,29.96,30.24,29.45,29.84,932500,68.1529192244788,68.789862394801,66.9927727356776,67.879943580055,409926.681320578,0.0,1.0
2010-07-20,30.71,30.9,28.99,29.08,1106800,69.8590170021276,70.291228439132,65.9463660987196,66.1510978320375,486548.901754011,0.0,1.0
2010-07-21,31.73,32.9,31.7,31.73,2942400,72.17930997973,74.8408225128622,72.1110660686241,72.17930997973,1293478.03444254,0.0,1.0
2010-07-22,33.0,33.072,32.52,32.86,1073000,75.0683022165487,75.232087603203,73.9763996388535,74.7498306313876,471690.433305073,0.0,1.0
2010-07-23,33.16,33.265,32.38,32.45,905800,75.4322697424471,75.671123431318,73.6579280536924,73.8171638462729,398189.370445233,0.0,1.0
2010-07-26,33.61,33.8,32.7,32.97,739800,76.4559284090364,76.8881398460408,74.3858631054892,75.0000583054428,325215.827175296,0.0,1.0
2010-07-27,33.18,33.95,33.0,33.84,1137900,75.4777656831844,77.2293594015706,75.0683022165487,76.9791317275154,500220.451125668,0.0,1.0
2010-07-28,31.95,33.07,31.735,32.93,998300,72.6797653278404,75.2275380091293,72.1906839649144,74.9090664239682,438852.338833601,0.0,1.0
2010-07-29,31.51,32.55,31.29,32.26,783700,71.6788546316197,74.0446435499594,71.1783992835094,73.3849524092685,344514.252172587,0.0,1.0
2010-07-30,30.6,30.97,30.52,30.85,1767700,69.6087893280725,70.4504642317125,69.4268055651232,70.1774885872887,777080.315893174,0.0,1.0
2010-08-02,31.63,32.14,31.39,31.76,1279700,71.9518302760435,73.1119767648447,71.4058789871959,72.247553890836,562555.682665891,0.0,1.0
2010-08-03,31.55,31.83,30.82,31.57,719100,71.7698465130943,72.4067896834165,70.1092446761828,71.8153424538316,316116.114249467,0.0,1.0
2010-08-04,31.09,31.79,30.72,31.59,888900,70.7234398761364,72.3157978019419,69.8817649724963,71.8608383945689,390760.136220763,0.0,1.0
2010-08-05,31.1,31.28,30.66,31.07,818500,70.746187846505,71.1556513131407,69.7452771502844,70.6779439353991,359812.320279778,0.0,1.0
2010-08-06,31.24,31.56,30.6801,30.97,729100,71.0646594316661,71.792594483463,69.7910005707254,70.4504642317125,320512.110831993,0.0,1.0
2010-08-09,31.48,31.66,31.24,31.64,596400,71.6106107205138,72.0200741871495,71.0646594316661,71.9745782464122,262177.236181869,0.0,1.0
2010-08-10,30.77,31.1899,30.12,30.42,1008600,69.9955048243395,70.9506921001192,68.5168867503772,69.1993258614367,443380.215313603,0.0,1.0
2010-08-11,29.26,29.85,29.16,29.77,1729200,66.5605612986732,67.9026915504236,66.3330815949867,67.7207077874744,760155.729050449,0.0,1.0
2010-08-12,29.53,29.64,28.92,29.03,810500,67.1747564986268,67.4249841726819,65.7871303061391,66.0373579801942,356295.523013757,0.0,1.0
2010-08-13,29.09,29.58,29.02,29.05,615300,66.1738458024061,67.28849635047,66.0146100098256,66.0828539209315,270485.669722844,0.0,1.0
2010-08-16,29.27,29.52,28.63,28.63,658800,66.5833092690419,67.1520085282581,65.1274391654482,65.1274391654482,289608.254856833,0.0,1.0
2010-08-17,30.36,30.55,29.7801,29.92,974300,69.0628380392248,69.4950494762292,67.7436832375467,68.0619273430042,428301.947035538,0.0,1.0
2010-08-18,30.34,30.63,30.08,30.49,456400,69.0173420984875,69.6770332391784,68.4258948689026,69.3585616540173,200633.284026501,0.0,1.0
2010-08-19,29.27,30.09,29.095,29.95,1150600,66.5833092690419,68.4486428392712,66.1852197875905,68.1301712541101,505803.366785476,0.0,1.0
2010-08-20,28.72,28.7874,28.27,28.6,1027000,65.332170898766,65.4854922190508,64.3085122321767,65.0591952543422,451468.849025452,0.0,1.0
2010-08-23,27.86,28.61,27.85,28.32,1765000,63.375845447062,65.0819432247109,63.3530974766934,64.42225208402,775893.396815893,0.0,1.0
2010-08-24,26.42,27.04,26.32,26.77,2429900,60.1001377139763,61.5105118768327,59.8726580102898,60.8963166768791,1068183.20958807,0.0,1.0
2010-08-25,26.69,26.83,25.99,26.27,1145700,60.7143329139299,61.032804499091,59.1219749881243,59.7589181584465,503649.328460038,0.0,1.0
2010-08-26,27.3,27.74,27.09,27.43,1522800,62.1019591064176,63.1028698026382,61.6242517286759,62.39768272121,669422.359587105,0.0,1.0
2010-08-27,26.7,28.07,26.03,28.0,3747700,60.7370808842985,63.8535528248037,59.2129668695989,63.6943170322232,1647487.63923338,0.0,1.0
2010-08-30,25.85,26.39,25.74,26.2,1809800,58.8035034029632,60.0318938028703,58.553275728908,59.599682365866,795587.46150561,0.0,1.0
2010-08-31,26.5,26.7,26.25,26.5,1664000,60.2821214769255,60.7370808842985,59.7134222177092,60.2821214769255,731493.831332377,0.0,1.0
2010-09-01,27.05,27.2,26.37,26.4,1580300,61.5332598472013,61.8744794027311,59.986397862133,60.054641773239,694699.339936632,0.0,1.0
2010-09-02,27.54,27.55,27.05,27.33,831200,62.6479103952652,62.6706583656339,61.5332598472013,62.1702030175235,365395.235939586,0.0,1.0
2010-09-03,28.33,28.47,28.07,28.21,1246400,64.4450000543886,64.7634716395498,63.8535528248037,64.1720244099648,547917.014046079,0.0,1.0
2010-09-07,27.17,27.93,27.07,27.78,1548400,61.8062354916251,63.5350812396426,61.5787557879386,63.1938616841128,680676.110838373,0.0,1.0
2010-09-08,26.63,27.02,26.55,26.62,1281600,62.2839428693668,63.1960997495415,62.0968337657412,62.2605542314136,547958.3730205,0.75,1.0
2010-09-09,26.87,27.37,26.77,27.33,857500,62.8452701802436,64.0147020779035,62.6113838007116,63.9211475260907,366631.011910954,0.0,1.0
2010-09-10,27.01,27.23,26.78,26.89,786400,63.1727111115883,63.6872611465587,62.6347724386648,62.8920474561499,336231.63587962,0.0,1.0
2010-09-13,27.59,27.75,27.34,27.4,716300,64.5292521128738,64.903470320125,63.9445361640439,64.084867991763,306259.817879669,0.0,1.0
2010-09-14,27.78,27.97,27.48,27.91,781800,64.9736362339846,65.4180203550954,64.2719770953886,65.2776885273762,334264.868935258,0.0,1.0
2010-09-15,28.85,28.9006,27.94,28.14,1353000,67.4762204949768,67.59456700302,65.3478544412358,65.8156272002997,578486.016461249,0.0,1.0
2010-09-16,28.8,28.83,28.31,28.55,1013800,67.3592773052108,67.4294432190704,66.2132340455041,66.7745613563808,433458.332216123,0.0,1.0
2010-09-17,28.73,29.01,28.5,28.99,569900,67.1955568395384,67.850438702228,66.6576181666149,67.8036614263216,243665.322085193,0.0,1.0
2010-09-20,28.64,28.92,28.35,28.48,951500,66.9850590979596,67.6399409606492,66.3067885973169,66.6108408907085,406821.46686096,0.0,1.0
2010-09-21,28.77,29.1,28.52,28.96,753100,67.2891113913512,68.0609364438068,66.7043954425212,67.733495512462,321993.953434565,0.0,1.0
2010-09-22,28.79,29.46,28.66,29.08,678800,67.3358886672576,68.9029274101219,67.031836373866,68.0141591679003,290226.391702805,0.0,1.0
2010-09-23,27.69,28.41,27.65,28.09,883000,64.7631384924058,66.4471204250361,64.669583940593,65.6986840105337,377533.741711222,0.0,1.0
2010-09-24,28.89,28.9,28.47,28.55,695100,67.5697750467896,67.5931636847428,66.5874522527553,66.7745613563808,297195.587614349,0.0,1.0
2010-09-27,29.13,29.25,28.59,28.64,789400,68.1311023576663,68.4117660131047,66.8681159081936,66.9850590979596,337514.309973769,0.0,1.0
2010-09-28,29.46,29.47,28.7,29.02,631800,68.9029274101219,68.9263160480751,67.1253909256788,67.8738273401812,270131.164227803,0.0,1.0
2010-09-29,28.8,29.45,28.7,29.39,887600,67.3592773052108,68.8795387721687,67.1253909256788,68.7392069444495,379500.508655584,0.0,1.0
2010-09-30,28.43,29.0,28.21,28.83,699900,66.4938977009425,67.8270500642748,65.9793476659721,67.4294432190704,299247.866164987,0.0,1.0
2010-10-01,28.1,28.5,28.05,28.18,696600,65.7220726484869,66.6576181666149,65.6051294587209,65.9091817521125,297836.924661424,0.0,1.0
2010-10-04,27.26,28.0,27.1,27.86,1340100,63.7574270604183,65.4881862689549,63.3832088531671,65.1607453376102,572970.517856408,0.0,1.0
2010-10-05,27.79,27.9,27.08,27.14,1552900,64.9970248719378,65.254299889423,63.3364315772607,63.4767634049799,663954.866934718,0.0,1.0
2010-10-06,28.26,28.73,27.98,28.36,1443700,66.0962908557381,67.1955568395384,65.4414089930486,66.3301772352701,617265.52990769,0.0,1.0
2010-10-07,28.56,29.06,28.32,28.86,1136100,66.797949994334,67.967381891994,66.2366226834573,67.49960913293,485748.679454268,0.0,1.0
2010-10-08,28.81,29.0,28.57,28.72,596700,67.382665943164,67.8270500642748,66.8213386322872,67.1721682015852,255123.877326258,0.0,1.0
2010-10-11,28.87,29.14,28.67,28.71,631300,67.5229977708832,68.1544909956195,67.0552250118192,67.148779563632,269917.385212111,0.0,1.0
2010-10-12,28.61,28.84,28.16,28.44,789300,66.9148931841,67.4528318570236,65.8624044762061,66.5172863388957,337471.554170631,0.0,1.0
2010-10-13,28.62,29.17,28.55,29.13,662400,66.9382818220532,68.2246569094791,66.7745613563808,68.1311023576663,283214.439988124,0.0,1.0
2010-10-14,28.01,28.31,27.79,28.31,1340900,65.5115749069082,66.2132340455041,64.9970248719378,66.2132340455041,573312.564281514,0.0,1.0
2010-10-15,27.82,28.1899,27.67,28.18,941500,65.0671907857974,65.9323365036862,64.7163612164994,65.9091817521125,402545.886547129,0.0,1.0
2010-10-18,27.99,28.0,27.67,27.72,478400,65.4647976310017,65.4881862689549,64.7163612164994,64.8333044062654,204543.762213645,0.0,1.0
2010-10-19,27.49,27.98,27.25,27.32,1362600,64.2953657333418,65.4414089930486,63.7340384224651,63.8977588881375,582590.573562526,0.0,1.0
2010-10-20,26.81,27.24,26.7,26.93,1768600,62.7049383525244,63.7106497845119,62.4476633350392,62.9856020079627,756179.134304038,0.0,1.0
2010-10-21,26.3,26.79,26.19,26.6,1916700,61.5121178169113,62.658161076618,61.2548427994261,62.2137769555072,819500.478751866,0.0,1.0
2010-10-22,26.19,26.57,26.15,26.33,1011800,61.2548427994261,62.1436110416476,61.1612882476133,61.5822837307708,432603.216153356,0.0,1.0
2010-10-25,26.33,26.73,26.33,26.65,859600,61.5822837307708,62.5178292488988,61.5822837307708,62.3307201452732,367528.883776859,0.0,1.0
2010-10-26,27.16,27.31,26.55,26.55,1504600,63.5235406808863,63.8743702501843,62.0968337657412,62.0968337657412,643303.814018917,0.0,1.0
2010-10-27,27.76,27.86,26.8014,27.57,2390100,64.9268589580782,65.1607453376102,62.6848241238846,64.4824748369674,1021906.4508086,0.0,1.0
2010-10-28,28.14,28.6,27.55,27.89,1705100,65.8156272002997,66.8915045461468,64.435697561061,65.2309112514698,729029.199311216,0.0,1.0
2010-10-29,28.75,28.8,27.96,28.01,1421700,67.2423341154448,67.3592773052108,65.3946317171422,65.5115749069082,607859.253217263,0.0,1.0
2010-11-01,28.95,28.99,28.51,28.76,1288600,67.7101068745088,67.8036614263216,66.6810068045681,67.265722753398,550951.279240181,0.0,1.0
2010-11-02,28.85,29.15,28.66,29.08,1328400,67.4762204949768,68.1778796335727,67.031836373866,68.0141591679003,567968.088889226,0.0,1.0
2010-11-03,28.43,28.5199,27.9,28.45,1390600,66.4938977009425,66.7041615561417,65.254299889423,66.5406749768489,594562.198441251,0.0,1.0
2010-11-04,28.48,28.58,28.1,28.43,1006800,66.6108408907085,66.8447272702404,65.7220726484869,66.4938977009425,430465.425996441,0.0,1.0
2010-11-05,27.87,28.34,27.7,28.33,2062900,65.1841339755634,66.2833999593637,64.786527130359,66.2600113214105,882009.462940066,0.0,1.0
2010-11-08,27.8,28.0,27.41,27.42,1087700,65.020413509891,65.4881862689549,64.1082566297163,64.1316452676695,465054.870735329,0.0,1.0
2010-11-09,27.65,28.15,27.5,27.88,1290200,64.669583940593,65.8390158382529,64.318754371295,65.2075226135166,551635.372090394,0.0,1.0
2010-11-10,27.72,27.8,27.07,27.59,1329100,64.8333044062654,65.020413509891,63.3130429393075,64.5292521128738,568267.379511194,0.0,1.0
2010-11-11,28.03,28.14,27.35,27.36,943700,65.5583521828145,65.8156272002997,63.9679248019971,63.9913134399503,403486.514216172,0.0,1.0
2010-11-12,28.2,28.46,27.9,28.1,1141800,65.9559590280189,66.5640636148021,65.254299889423,65.7220726484869,488185.760233151,0.0,1.0
2010-11-15,28.51,28.98,28.37,28.4,1732200,66.6810068045681,67.7802727883684,66.3535658732233,66.4237317870829,740616.021961696,0.0,1.0
2010-11-16,27.72,28.21,27.65,28.21,1587000,64.8333044062654,65.9793476659721,64.669583940593,65.9793476659721,678534.595804879,0.0,1.0
2010-11-17,27.61,28.0,27.53,27.83,535000,64.5760293887802,65.4881862689549,64.3889202851546,65.0905794237506,228743.546789925,0.0,1.0
2010-11-18,28.4,28.49,28.0341,28.31,962900,66.4237317870829,66.6342295286616,65.5679415243753,66.2132340455041,411695.628418726,0.0,1.0
2010-11-19,28.91,28.93,28.32,28.49,1030100,67.616552322696,67.6633295986024,66.2366226834573,66.6342295286616,440427.528127666,0.0,1.0
2010-11-22,28.68,28.73,28.15,28.41,1227100,67.0786136497724,67.1955568395384,65.8390158382529,66.4471204250361,524656.460310125,0.0,1.0
2010-11-23,27.75,28.1401,27.37,27.48,2687100,64.903470320125,65.8158610866792,64.0147020779035,64.2719770953886,1148891.18612936,0.0,1.0
2010-11-24,26.58,27.12,26.52,26.94,3277300,62.1669996796008,63.4299861290735,62.0266678518816,63.0089906459159,1401235.93625163,0.0,1.0
2010-11-26,26.05,26.4,25.92,26.04,1167300,60.9274018680813,61.7460041964432,60.6233495746897,60.9040132301281,499088.490033419,0.0,1.0
2010-11-29,26.28,26.4,25.53,25.68,1755400,61.4653405410049,61.7460041964432,59.711192694515,60.062022263813,750535.368289782,0.0,1.0
2010-11-30,25.94,26.18,25.78,25.85,1240400,60.6701268505961,61.2314541614729,60.295908643345,60.4596291090173,530342.982127519,0.0,1.0
2010-12-01,26.16,26.6,25.91,26.57,1476000,61.1846768855665,62.2137769555072,60.5999609367365,62.1436110416476,631075.654321362,0.0,1.0
2010-12-02,25.88,26.05,25.67,25.95,1998500,60.5297950228769,60.9274018680813,60.0386336258598,60.6935154885493,854474.725719,0.0,1.0
2010-12-03,26.05,26.12,25.66,25.74,1113200,61.5121178169112,61.6774094962657,60.5912070319364,60.7801118083415,471433.288743434,0.25,1.0
2010-12-06,25.71,25.9,25.55,25.71,942200,60.7092725171896,61.1579213611517,60.3314629643794,60.7092725171896,399015.850389923,0.0,1.0
2010-12-07,25.49,26.37,25.47,26.32,1165400,60.1897843820755,62.2677369225317,60.1425581879743,62.1496714372785,493539.664661873,0.0,1.0
2010-12-08,25.09,25.77,24.98,25.71,1478000,59.24526050005,60.8509510994934,58.985516432493,60.7092725171896,625923.823897588,0.0,1.0
2010-12-09,25.32,25.55,25.1299,25.5,1175700,59.7883617322147,60.3314629643794,59.3394767572821,60.2133974791262,497901.650714745,0.0,1.0
2010-12-10,25.17,25.4399,25.02,25.4,676000,59.4341652764551,60.0714827658518,59.0799688206956,59.9772665086198,286281.803081711,0.0,1.0
2010-12-13,25.92,26.19,25.35,25.41,1526200,61.205147555253,61.8427011756202,59.8592010233666,60.0008796056704,646336.224649863,0.0,1.0
2010-12-14,25.35,26.0,25.25,25.94,1158900,59.8592010233666,61.3940523316581,59.6230700528602,61.2523737493542,490786.955016857,0.0,1.0
2010-12-15,25.17,25.4,25.12,25.29,691900,59.4341652764551,59.9772665086198,59.3160997912019,59.7175224410628,293015.354367213,0.0,1.0
2010-12-16,25.38,25.53,25.1,25.52,662900,59.9300403145185,60.2842367702781,59.2688735971007,60.2606236732274,280734.034412524,0.0,1.0
2010-12-17,25.03,25.24,24.98,25.23,672000,59.1035819177462,59.5994569558096,58.985516432493,59.575843858759,284587.827915547,0.0,1.0
2010-12-20,25.37,25.52,25.2,25.51,731800,59.9064272174679,60.2606236732274,59.505004567607,60.2370105761768,309912.756649698,0.0,1.0
2010-12-21,25.63,25.77,25.54,25.74,659400,60.5203677407845,60.8509510994934,60.3078498673287,60.7801118083415,279251.80614213,0.0,1.0
2010-12-22,25.68,25.85,25.55,25.6,560900,60.6384332260377,61.0398558758985,60.3314629643794,60.4495284496326,237537.667675343,0.0,1.0
2010-12-23,25.81,25.92,25.69,25.7,483800,60.9454034876959,61.205147555253,60.6620463230883,60.6856594201389,204886.296347532,0.0,1.0
2010-12-27,25.51,25.56,25.4,25.56,502000,60.2370105761768,60.35507606143,59.9772665086198,60.35507606143,212593.883353578,0.0,1.0
2010-12-28,25.3,25.6,25.28,25.55,449900,59.7411355381134,60.4495284496326,59.6939093440121,60.3314629643794,190529.856814293,0.0,1.0
2010-12-29,25.39,25.55,25.36,25.39,479000,59.9536534115692,60.3314629643794,59.8828141204172,59.9536534115692,202853.526148135,0.0,1.0
2010-12-30,25.47,25.56,25.41,25.45,457700,60.1425581879743,60.35507606143,60.0008796056704,60.095331993873,193833.108388312,0.0,1.0
2010-12-31,25.37,25.75,25.3,25.49,757800,59.9064272174679,60.8037249053921,59.7411355381134,60.1897843820755,320923.595229764,0.0,1.0
2011-01-03,25.97,26.04,25.53,25.7,797100,61.3232130405061,61.4885047198606,60.2842367702781,60.6856594201389,337566.901237326,0.0,1.0
2011-01-04,26.55,26.88,26.24,26.74,1875700,62.6927726694431,63.4720048721142,61.9607666608734,63.1414215134052,794347.304793441,0.0,1.0
2011-01-05,26.14,26.53,26.09,26.25,1089800,61.724635690367,62.6455464753419,61.6065702051138,61.984379757924,461523.534021374,0.0,1.0
2011-01-06,27.06,27.3,26.33,26.47,2783100,63.8970406190257,64.463754948241,62.1732845343291,62.503867893038,1178625.57123774,0.0,1.0
2011-01-07,27.51,27.76,27.15,27.19,1957700,64.9596299863044,65.5499574125703,64.1095584924814,64.204010880684,829073.795699801,0.0,1.0
2011-01-10,27.32,27.74,27.23,27.66,1537600,64.5109811423422,65.502731218469,64.2984632688865,65.3138264420639,651164.053873431,0.0,1.0
2011-01-11,26.65,27.11,26.45,26.85,1775500,62.9289036399495,64.0151061042788,62.4566416989368,63.4011655809623,751913.226881033,0.0,1.0
2011-01-12,26.57,26.82,26.24,26.8,1352700,62.7399988635444,63.3303262898104,61.9607666608734,63.2831000957091,572860.051817501,0.0,1.0
2011-01-13,26.21,26.6,26.15,26.58,675300,61.8899273697215,62.8108381546963,61.7482487874176,62.763611960595,285985.357427632,0.0,1.0
2011-01-14,26.12,26.4,25.81,26.36,1617900,61.6774094962657,62.3385762136836,60.9454034876959,62.244123825481,685170.605334172,0.0,1.0
2011-01-18,26.31,26.6,26.1,26.49,1898800,62.1260583402278,62.8108381546963,61.6301833021644,62.5510940871393,804130.011378038,0.0,1.0
2011-01-19,26.51,26.83,26.25,26.83,1999200,62.5983202812406,63.353939386861,61.984379757924,63.353939386861,846648.788048752,0.0,1.0
2011-01-20,25.61,26.25,25.56,26.14,1343600,60.4731415466832,61.984379757924,60.35507606143,61.724635690367,569006.258314478,0.0,1.0
2011-01-21,24.93,25.44,24.81,25.41,2250400,58.8674509472398,60.0717188968224,58.5840937826322,60.0008796056704,953030.42848385,0.0,1.0
2011-01-24,24.94,25.09,24.41,25.05,1804200,58.8910640442905,59.24526050005,57.6395699006067,59.1508081118475,764067.498698259,0.0,1.0
2011-01-25,25.17,25.27,24.85,25.15,1515400,59.4341652764551,59.6702962469615,58.6785461708347,59.3869390823539,641762.491701221,0.0,1.0
2011-01-26,25.22,25.47,25.11,25.45,1302500,59.5522307617083,60.1425581879743,59.2924866941513,60.095331993873,551600.663482143,0.0,1.0
2011-01-27,25.18,25.44,25.04,25.08,1408900,59.4577783735058,60.0717188968224,59.1271950147968,59.2216474029994,596660.402902104,0.0,1.0
2011-01-28,27.12,27.38,25.5,25.53,8232000,64.0387192013295,64.6526597246461,60.2133974791262,60.2842367702781,3486200.89196545,0.0,1.0
2011-01-31,25.93,26.24,25.5,26.24,2958900,61.2287606523036,61.9607666608734,60.2133974791262,61.9607666608734,1253075.77979064,0.0,1.0
2011-02-01,25.65,26.39,25.57,26.33,2509000,60.5675939348857,62.3149631166329,60.3786891584806,62.1732845343291,1062545.92297635,0.0,1.0
2011-02-02,25.67,26.15,25.56,25.62,2205400,60.614820128987,61.7482487874176,60.35507606143,60.4967546437338,933973.207864506,0.0,1.0
2011-02-03,25.95,26.1,25.56,25.8,971600,61.2759868464049,61.6301833021644,60.35507606143,60.9217903906453,411466.567861228,0.0,1.0
2011-02-04,26.16,26.4,25.9101,26.33,932800,61.7718618844683,62.3385762136836,61.1817705891728,62.1732845343291,395035.008749438,0.0,1.0
2011-02-07,26.15,26.39,26.09,26.25,853400,61.7482487874176,62.3149631166329,61.6065702051138,61.984379757924,361409.601701083,0.0,1.0
2011-02-08,26.42,26.95,25.586,26.09,2880000,62.3858024077849,63.6372965514686,60.4164701137617,61.6065702051138,1219662.11963806,0.0,1.0
2011-02-09,26.06,26.2939,25.75,26.22,864500,61.5357309139619,62.0880412539763,60.8037249053921,61.9135404667721,366110.382787188,0.0,1.0
2011-02-10,26.55,26.6,25.97,26.32,1329900,62.6927726694431,62.8108381546963,61.3232130405061,62.1496714372785,563204.393370367,0.0,1.0
2011-02-11,26.45,26.75,26.12,26.39,925800,62.4566416989368,63.1650346104559,61.6774094962657,62.3149631166329,392070.552208651,0.0,1.0
2011-02-14,27.29,27.35,26.15,26.18,1742800,64.4401418511903,64.5818204334942,61.7482487874176,61.8190880785695,738064.979897643,0.0,1.0
2011-02-15,26.5,27.05,26.462,27.05,896200,62.5747071841899,63.873427521975,62.4849774153975,63.873427521975,379535.135979038,0.0,1.0
2011-02-16,27.08,27.35,26.3801,26.46,1513200,63.9442668131269,64.5818204334942,62.2915861505528,62.4802547959874,640830.805359831,0.0,1.0
2011-02-17,26.7,26.9136,26.5,26.67,1134300,63.0469691252027,63.5513448782043,62.5747071841899,62.9761298340508,480369.007744948,0.0,1.0
2011-02-18,26.16,26.58,26.11,26.25,1165400,61.7718618844683,62.763611960595,61.6537963992151,61.984379757924,493539.664661873,0.0,1.0
2011-02-22,25.77,26.49,25.69,25.85,2027300,60.8509510994934,62.5510940871393,60.6620463230883,61.0398558758985,858548.963591055,0.0,1.0
2011-02-23,26.66,26.89,25.89,25.97,1965300,62.9525167370002,63.4956179691648,61.1343082641011,61.3232130405061,832292.348515512,0.0,1.0
2011-02-24,26.95,27.37,26.67,27.0,1459900,63.6372965514686,64.6290466275954,62.9761298340508,63.7553620367218,618258.586270696,0.0,1.0
2011-02-25,27.24,27.34,27.09,27.1,915300,64.3220763659371,64.5582073364435,63.9678799101776,63.9914930072282,387623.867397471,0.0,1.0
2011-02-28,26.99,27.45,26.87,27.44,841000,63.7317489396712,64.8179514040005,63.4483917750635,64.7943383069499,356158.278685975,0.0,1.0
2011-03-01,26.78,27.44,26.67,27.32,953900,63.2358739016078,64.7943383069499,62.9761298340508,64.5109811423422,403970.727750953,0.0,1.0
2011-03-02,27.03,27.17,26.8,26.8,894500,63.8262013278737,64.1567846865827,63.2831000957091,63.2831000957091,378815.196533418,0.0,1.0
2011-03-03,27.25,27.49,27.1,27.38,769200,64.3456894629878,64.9124037922031,63.9914930072282,64.6526597246461,325751.424453332,0.0,1.0
2011-03-04,27.28,27.34,26.9,27.2,852300,64.4165287541397,64.5582073364435,63.5192310662155,64.2276239777346,360943.758530388,0.0,1.0
2011-03-07,26.71,27.51,26.69,27.51,1024600,63.3067131927597,65.2028333932168,63.2593101877483,65.2028333932168,432293.269067236,0.1,1.0
2011-03-08,25.8,26.74,25.77,26.74,2684700,61.1498764647398,63.3778177002769,61.0787719572227,63.3778177002769,1132712.99967286,0.0,1.0
2011-03-09,25.87,26.54,25.8,25.99,1208400,61.3157869822798,62.9037876501626,61.1498764647398,61.6002050123484,509841.095394152,0.0,1.0
2011-03-10,24.77,25.39,24.75,25.33,2260900,58.7086217066514,60.1781148620056,58.66121870164,60.0359058469713,953905.770089901,0.0,1.0
2011-03-11,25.24,25.46,24.5,24.54,1217000,59.8225923244199,60.3440253795456,58.0686811389971,58.16348714902,513469.557344159,0.0,1.0
2011-03-14,25.21,25.44,24.8301,25.32,960000,59.7514878169028,60.2966223745342,58.8510677367107,60.0122043444656,405037.613024152,0.0,1.0
2011-03-15,24.54,24.66,24.02,24.25,1698200,58.16348714902,58.4479051790885,56.9310090187229,57.4761435763543,716494.660872516,0.0,1.0
2011-03-16,24.8,24.85,24.3,24.62,2348400,58.7797262141685,58.8982337266971,57.5946510888829,58.3530991690657,990823.260860333,0.0,1.0
2011-03-17,24.48,25.029,24.35,24.98,1378600,58.0212781339857,59.3224906215493,57.7131586014114,59.2063532592714,581650.888869892,0.0,1.0
2011-03-18,24.49,24.74,24.37,24.64,1052700,58.0449796364914,58.6375171991342,57.7605616064229,58.4005021740771,444149.057531797,0.0,1.0
2011-03-21,24.76,25.07,24.5,24.99,1102800,58.6849202041457,59.4196667818228,58.0686811389971,59.2300547617771,465286.957961495,0.0,1.0
2011-03-22,24.82,24.99,24.46,24.68,698600,58.8271292191799,59.2300547617771,57.9738751289743,58.4953081841,294749.246311118,0.0,1.0
2011-03-23,24.68,24.83,24.43,24.58,772200,58.4953081841,58.8508307216857,57.9027706214571,58.2582931590428,325802.129976302,0.0,1.0
2011-03-24,24.53,24.85,24.49,24.77,902400,58.1397856465143,58.8982337266971,58.0449796364914,58.7086217066514,380735.356242703,0.0,1.0
2011-03-25,24.79,24.83,24.6299,24.75,698500,58.7560247116628,58.8508307216857,58.3765636565463,58.66121870164,294707.054893094,0.0,1.0
2011-03-28,24.37,24.75,24.37,24.75,812400,57.7605616064229,58.66121870164,57.7605616064229,58.66121870164,342763.080021689,0.0,1.0
2011-03-29,24.33,24.35,24.1,24.21,671100,57.6657555964,57.7131586014114,57.1206210387686,57.3813375663314,283146.606354696,0.0,1.0
2011-03-30,24.75,24.96,24.05,24.22,1184100,58.66121870164,59.1589502542599,57.00211352624,57.4050390688372,499588.580814477,0.0,1.0
2011-03-31,24.77,24.99,24.75,24.91,737400,58.7086217066514,59.2300547617771,58.66121870164,59.0404427417314,311119.516504177,0.0,1.0
2011-04-01,24.75,25.09,24.67,24.93,851800,58.66121870164,59.4670697868342,58.4716066815943,59.0878457467428,359386.498722888,0.0,1.0
2011-04-04,24.17,24.7,24.13,24.65,972300,57.2865315563086,58.5427111891114,57.1917255462857,58.4242036765828,410227.157441024,0.0,1.0
2011-04-05,24.28,24.41,24.081,24.17,590700,57.5472480838714,57.8553676164457,57.0755881840077,57.2865315563086,249224.706263924,0.0,1.0
2011-04-06,24.08,24.34,24.02,24.3,565800,57.0732180337572,57.6894570989057,56.9310090187229,57.5946510888829,238719.04317611,0.0,1.0
2011-04-07,24.23,24.47,24.07,24.22,641300,57.4287405713429,57.99757663148,57.0495165312515,57.4050390688372,270573.563783738,0.0,1.0
2011-04-08,23.55,24.4,23.5,24.4,1541500,55.8170384009544,57.83166611394,55.6985308884258,57.83166611394,650380.708829927,0.0,1.0
2011-04-11,23.58,23.79,23.34,23.51,1272400,55.8881429084715,56.3858744610915,55.3193068483344,55.7222323909315,536843.602929095,0.0,1.0
2011-04-12,23.05,23.54,23.0201,23.54,1344200,54.6319632756687,55.7933368984487,54.5610957831766,55.7933368984487,567137.04106986,0.0,1.0
2011-04-13,23.14,23.32,22.95,23.2,1238300,54.8452767982201,55.271903843323,54.3949482506116,54.9874858132544,522456.329383133,0.0,1.0
2011-04-14,22.54,22.99,22.38,22.945,1143000,53.4231866478774,54.4897542606344,53.0439626077859,54.3830974993587,482247.908006881,0.0,1.0
2011-04-15,22.51,22.58,22.33,22.46,989400,53.3520821403602,53.5179926579002,52.9254550952574,53.2335746278317,417441.889923017,0.0,1.0
2011-04-18,21.99,22.16,21.73,22.1,1425900,52.1196040100631,52.5225295526603,51.5033649449146,52.380320537626,601607.429594936,0.0,1.0
2011-04-19,21.72,22.04,21.65,21.91,831000,51.4796634424089,52.2381115225917,51.3137529248689,51.9299919900174,350610.683774032,0.0,1.0
2011-04-20,21.79,22.04,21.7,22.0,808100,51.6455739599489,52.2381115225917,51.4322604373975,52.1433055125689,340948.849046685,0.0,1.0
2011-04-21,21.87,21.92,21.53,21.8,475600,51.8351859799946,51.9536934925232,51.0293348948003,51.6692754624546,200662.384119049,0.0,1.0
2011-04-25,21.95,22.0,21.71,21.76,413400,52.0247980000403,52.1433055125689,51.4559619399032,51.5744694524317,174419.322108525,0.0,1.0
2011-04-26,22.35,22.5646,22.02,22.16,912800,52.9728581002688,53.4814923440414,52.1907085175803,52.5225295526603,385123.263717131,0.0,1.0
2011-04-27,22.47,22.66,22.1,22.63,876300,53.2572761303374,53.7076046779459,52.380320537626,53.6365001704288,369723.396138609,0.0,1.0
2011-04-28,22.16,22.3646,22.0699,22.23,538300,52.5225295526603,53.0074622939271,52.3089790150838,52.6884400702003,227116.403219688,0.0,1.0
2011-04-29,22.11,22.33,22.0,22.05,640000,52.4040220401317,52.9254550952574,52.1433055125689,52.2618130250974,270025.075349435,0.0,1.0
2011-05-02,21.4,22.16,21.34,22.1,1195300,50.7212153622261,52.5225295526603,50.5790063471918,52.380320537626,504314.019633092,0.0,1.0
2011-05-03,21.43,21.83,21.25,21.48,1257800,50.7923198697432,51.7403799699717,50.3656928246404,50.9108273822718,530683.655897686,0.0,1.0
2011-05-04,20.86,21.45,20.82,21.44,1519200,49.4413342269176,50.8397228747546,49.3465282168947,50.8160213722489,640972.02261072,0.0,1.0
2011-05-05,20.91,21.13,20.55,20.61,1392000,49.5598417394461,50.0812747945718,48.7065876492404,48.8487966642747,587304.538885021,0.0,1.0
2011-05-06,20.91,21.3701,20.79,21.16,779200,49.5598417394461,50.650347869734,49.2754237093776,50.1523793020889,328755.529237937,0.0,1.0
2011-05-09,21.26,21.29,20.68,20.92,892000,50.3893943271461,50.4604988346632,49.0147071818147,49.5835432419518,376347.448768275,0.0,1.0
2011-05-10,21.36,21.53,21.23,21.34,911400,50.6264093522032,51.0293348948003,50.3182898196289,50.5790063471918,384532.583864805,0.0,1.0
2011-05-11,20.69,21.2,20.66,21.12,770100,49.0384086843204,50.2471853121118,48.9673041768033,50.0575732920661,324916.110197812,0.0,1.0
2011-05-12,20.67,20.84,20.36,20.54,737000,48.991005679309,49.3939312219061,48.2562591016319,48.6828861467347,310950.750832084,0.0,1.0
2011-05-13,20.74,21.06,20.6,20.79,662600,49.156916196849,49.9153642770318,48.825095161769,49.2754237093776,279560.335822712,0.0,1.0
2011-05-16,20.65,20.98,20.57,20.93,777000,48.9436026742976,49.7257522569861,48.7539906542519,49.6072447444575,327827.318041423,0.0,1.0
2011-05-17,20.58,20.655,20.39,20.47,633000,48.7776921567576,48.9554534255504,48.327363609149,48.5169756291947,267071.6760878,0.0,1.0
2011-05-18,20.58,20.63,20.19,20.31,973500,48.7776921567576,48.8961996692861,47.8533335590348,48.1377515891033,410733.454457304,0.0,1.0
2011-05-19,20.66,20.78,20.45,20.64,817000,48.9673041768033,49.2517222068719,48.4695726241833,48.9199011717919,344703.885250763,0.0,1.0
2011-05-20,20.42,20.69,20.25,20.63,668800,48.3984681166662,49.0384086843204,47.9955425740691,48.8961996692861,282176.203740159,0.0,1.0
2011-05-23,20.08,20.3101,19.87,19.97,999800,47.5926170314719,48.1379886041284,47.094885478852,47.3319005039091,421829.797397445,0.0,1.0
2011-05-24,18.8,19.37,18.62,19.34,3252600,44.5588247107407,45.9098103535663,44.1321976656378,45.8387058460492,1372318.06262745,0.0,1.0
2011-05-25,17.57,17.91,16.66,17.46,6746800,41.6435399025379,42.4493909877322,39.486703174518,41.3828233749751,2846570.59119932,0.0,1.0
2011-05-26,17.45,17.89,17.29,17.64,2327800,41.3591218724694,42.4019879827208,40.979897832378,41.8094504200779,982131.828747522,0.0,1.0
2011-05-27,17.74,17.8,17.35,17.55,1991500,42.0464654451351,42.1886744601693,41.1221068474123,41.5961368975265,840242.089934998,0.0,1.0
2011-05-31,18.42,18.48,18.0,18.085,2288800,43.6581676155236,43.8003766305578,42.6627045102836,42.8641672815822,965677.175718415,0.0,1.0
2011-06-01,17.82,18.83,17.77,18.6,2328000,42.2360774651808,44.6299292182578,42.1175699526522,44.0847946606264,982216.211583568,0.0,1.0
2011-06-02,17.84,18.07,17.63,18.0,1303400,42.2834804701922,42.8286150278236,41.7857489175722,42.6627045102836,549922.942516333,0.0,1.0
2011-06-03,16.79,17.4,16.75,17.25,1952500,39.7948227070923,41.2406143599408,39.7000166970695,40.8850918223551,823787.436905893,0.0,1.0
2011-06-06,17.22,17.57,17.04,17.05,1945200,41.0510023398951,41.8853723061532,40.6218977858196,40.6457369277126,815968.967643132,0.1,1.0
2011-06-07,17.1,17.77,17.07,17.64,2153100,40.7649326371781,42.3621551440149,40.6934152114988,42.0522462994048,903178.482537747,0.0,1.0
2011-06-08,15.83,16.86,15.79,16.81,2407800,37.7373616167561,40.192793231744,37.6420050491837,40.0735975222786,1010019.57654284,0.0,1.0
2011-06-09,16.1,16.25,15.99,16.0,1263300,38.3810184478694,38.7386055762657,38.1187878870455,38.1426270289386,529926.792527025,0.0,1.0
2011-06-10,15.84,16.14,15.8275,15.91,1475600,37.7612007586492,38.4763750154418,37.7314018312828,37.9280747519008,618982.011440574,0.0,1.0
2011-06-13,16.29,16.3601,15.89,15.89,1461200,38.8339621438381,39.0010745285086,37.8803964681146,37.8803964681146,612941.525560427,0.0,1.0
2011-06-14,16.31,17.195,16.16,16.82,2235700,38.8816404276242,40.9914044851624,38.5240532992279,40.0974366641717,937827.380711367,0.0,1.0
2011-06-15,15.73,16.02,15.58,15.82,1383800,37.4989701978252,38.1903053127247,37.1413830694289,37.713522474863,580473.91395464,0.0,1.0
2011-06-16,15.86,15.98,15.6,15.67,936100,37.8088790424353,38.0949487451524,37.1890613532151,37.3559353464667,392673.530028139,0.0,1.0
2011-06-17,15.82,15.92,15.59,15.88,903500,37.713522474863,37.9519138937939,37.165222211322,37.8565573262215,378998.541160585,0.0,1.0
2011-06-20,16.05,16.08,15.62,15.64,1238200,38.261822738404,38.3333401640832,37.2367396370013,37.2844179207874,519397.89005538,0.0,1.0
2011-06-21,16.42,16.45,16.06,16.22,1463700,39.1438709884482,39.2153884141274,38.2856618802971,38.6670881505865,613990.221025731,0.0,1.0
2011-06-22,16.79,17.21,16.48,16.6,1923700,40.0259192384924,41.027163198002,39.2869058398067,39.5729755425238,806950.186641524,0.0,1.0
2011-06-23,15.47,16.32,15.16,16.31,3079900,36.879152508605,38.9054795695173,36.1401391099193,38.8816404276242,1291950.86543496,0.0,1.0
2011-06-24,14.9,15.11,14.5,14.83,7326500,35.520321420699,36.0209434004538,34.5667557449756,35.3534474274474,3073306.93061763,0.0,1.0
2011-06-27,14.97,15.3,14.88,14.99,1137000,35.6871954139506,36.4738870964225,35.4726431369129,35.7348736977368,476946.697619906,0.0,1.0
2011-06-28,14.75,14.8002,14.62,14.79,1437300,35.1627342923027,35.282406784606,34.8528254476926,35.2580908598751,602915.996912129,0.0,1.0
2011-06-29,14.45,14.88,14.35,14.73,3023100,34.4475600355101,35.4726431369129,34.2091686165793,35.1150560085166,1268124.50446327,0.0,1.0
2011-06-30,14.74,14.78,14.4,14.57,2175700,35.1388951504096,35.234251717982,34.3283643260447,34.7336297382272,912658.68954409,0.0,1.0
2011-07-01,14.85,15.16,14.74,14.86,2491300,35.4011257112336,36.1401391099193,35.1388951504096,35.4249648531267,1045046.00508397,0.0,1.0
2011-07-05,14.17,14.69,13.99,14.68,1876000,33.7800640625037,35.0196994409442,33.3509595084281,34.9958602990511,786941.077163539,0.0,1.0
2011-07-06,13.92,14.04,13.61,14.0,1709700,33.1840855151765,33.4701552178936,32.4450721164909,33.3747986503212,717181.854811569,0.0,1.0
2011-07-07,14.02,14.12,13.87,13.95,1666700,33.4224769341074,33.6608683530383,33.0648898057111,33.2556029408558,699144.292808353,0.0,1.0
2011-07-08,13.33,13.71,13.3,13.66,1717100,31.7775761434844,32.6834635354217,31.7060587178052,32.5642678259563,720285.993388866,0.0,1.0
2011-07-11,12.4,12.97,12.38,12.95,2879200,29.5605359474274,30.9193670353333,29.5128576636412,30.8716887515471,1207761.59348041,0.0,1.0
2011-07-12,12.31,12.65,12.26,12.55,2171300,29.3459836703896,30.1565144947545,29.2267879609242,29.9181230758237,910812.985525155,0.0,1.0
2011-07-13,12.36,12.73,11.6,12.04,5296600,29.465179379855,30.3472276298992,27.6534045959805,28.7023268392763,2221808.16061002,0.0,1.0
2011-07-14,12.03,12.58,11.98,12.45,2216500,28.6784876973832,29.9896405015029,28.5592919879177,29.6797316568928,929773.399537836,0.0,1.0
2011-07-15,11.79,11.96,11.62,11.94,2626400,28.1063482919491,28.5116137041316,27.7010828797666,28.4639354203454,1101717.50802895,0.0,1.0
2011-07-18,11.4,11.76,11.37,11.62,1891000,27.1766217581187,28.0348308662698,27.1051043324395,27.7010828797666,793233.249955358,0.0,1.0
2011-07-19,11.4,11.5,11.19,11.46,1417800,27.1766217581187,27.4150131770496,26.6759997783639,27.3196566094772,594736.172282764,0.0,1.0
2011-07-20,11.49,11.61,11.25,11.42,1287300,27.3911740351565,27.6772437378735,26.8190346297224,27.2243000419049,539994.268993935,0.0,1.0
2011-07-21,11.84,11.96,11.74,11.76,1747100,28.2255440014145,28.5116137041316,27.9871525824837,28.0348308662698,732870.338972505,0.0,1.0
2011-07-22,11.81,12.07,11.76,12.015,1405600,28.1540265757353,28.7738442649555,28.0348308662698,28.6427289845435,589618.538412083,0.0,1.0
2011-07-25,11.43,11.66,11.42,11.66,1327000,27.248139183798,27.796439447339,27.2243000419049,27.796439447339,556647.55298295,0.0,1.0
2011-07-26,11.51,11.67,11.32,11.52,1150300,27.4388523189427,27.8202785892321,26.985908622974,27.4626914608358,482525.757495318,0.0,1.0
2011-07-27,11.37,11.61,11.35,11.47,1236300,27.1051043324395,27.6772437378735,27.0574260486533,27.3434957513703,518600.881501749,0.0,1.0
2011-07-28,11.8,11.85,11.43,11.43,1450600,28.1301874338422,28.2493831433076,27.248139183798,27.248139183798,608495.056787542,0.0,1.0
2011-07-29,11.5,11.73,11.43,11.7,1295200,27.4150131770496,27.9633134405906,27.248139183798,27.8917960149113,543308.146664293,0.0,1.0
2011-08-01,10.87,11.56,10.765,11.51,2587300,25.9131472377851,27.5580480284081,25.6628362479077,27.4388523189427,1085315.91095161,0.0,1.0
2011-08-02,9.82,10.4,9.69,10.36,3758200,23.410037339011,24.7927075688101,23.1001284944009,24.6973510012377,1576482.91908103,0.0,1.0
2011-08-03,9.51,9.85,9.46,9.75,3281400,22.6710239403254,23.4815547646903,22.5518282308599,23.2431633457594,1376475.7199384,0.0,1.0
2011-08-04,8.51,8.83,8.42,8.79,3572400,20.2871097510167,21.0499622915955,20.0725574739789,20.9546057240231,1498543.87209969,0.0,1.0
2011-08-05,8.39,9.2,8.13,9.08,2620500,20.0010400482997,21.9320105416397,19.3812223590794,21.6459408389226,1099242.58673084,0.0,1.0
2011-08-08,7.03,8.09,6.97,7.95,3230900,16.7589167508399,19.2858657915071,16.6158818994814,18.9521178050038,1355292.07153927,0.0,1.0
2011-08-09,7.96,7.99,7.2,7.67,3728300,18.9759569468969,19.0474743725762,17.1641821630223,18.2846218319974,1563940.521316,0.0,1.0
2011-08-10,7.16,7.59,7.15,7.43,3105800,17.06882559545,18.0939086968527,17.0449864535569,17.7124824265633,1302815.3504555,0.0,1.0
2011-08-11,7.62,7.71,7.07,7.18,2149000,18.165426122532,18.3799783995698,16.8542733184122,17.1165038792362,901458.62197465,0.0,1.0
2011-08-12,7.73,7.97,7.58,7.79,1890600,18.4276566833559,18.99979608879,18.0700695549596,18.5706915347145,793065.458680911,0.0,1.0
2011-08-15,7.93,7.97,7.7,7.83,1273200,18.9044395212177,18.99979608879,18.3561392576767,18.6660481022868,534079.626569624,0.0,1.0
2011-08-16,7.49,7.8099,7.43,7.8,1411100,17.8555172779219,18.6181314270817,17.7124824265633,18.5945306766075,591925.66843575,0.0,1.0
2011-08-17,7.51,7.67,7.34,7.51,1181500,17.903195561708,18.2846218319974,17.4979301495256,17.903195561708,495613.476902304,0.0,1.0
2011-08-18,6.87,7.11,6.79,7.06,1953600,16.3774904805505,16.9496298859846,16.1867773454058,16.8304341765191,819492.58440655,0.0,1.0
2011-08-19,6.88,7.16,6.8,6.8,328502,16.4013296224436,17.06882559545,16.2106164872989,16.2106164872989,137799.423097216,0.0,1.0
2011-08-22,6.7,7.16,6.67,7.14,234165,15.972225068368,17.06882559545,15.9007076426888,17.0211473116638,98227.1094530918,0.0,1.0
2011-08-23,6.79,6.85,6.47,6.8,2012400,16.1867773454058,16.3298121967643,15.423924804827,16.2106164872989,844157.901750482,0.0,1.0
2011-08-24,6.75,7.06,6.625,6.95,1559900,16.0914207778335,16.8304341765191,15.7934315041699,16.5682036156952,654344.022530597,0.0,1.0
2011-08-25,6.48,6.9,6.44,6.87,1619800,15.4477639467201,16.4490079062298,15.3524073791478,16.3774904805505,679470.765879265,0.0,1.0
2011-08-26,6.48,6.64,6.1799,6.2,1784900,15.4477639467201,15.8291902170095,14.7323512985086,14.7802679737137,748726.61440789,0.0,1.0
2011-08-29,6.71,7.0,6.1,6.32,3354500,15.9960642102611,16.6873993251606,14.5418765547828,15.0663376764307,1407139.57534386,0.0,1.0
2011-08-30,7.69,7.85,6.69,6.73,6087700,18.3323001157836,18.713726386073,15.9483859264749,16.0437424940473,2553657.35365057,0.0,1.0
2011-08-31,7.79,8.38,7.48,8.06,6636300,18.5706915347145,19.9772009064066,17.8316781360288,19.2143483658278,2783783.08655671,0.0,1.0
2011-09-01,7.15,7.78,7.1,7.62,2685600,17.0449864535569,18.5468523928214,16.9257907440915,18.165426122532,1126550.61664734,0.0,1.0
2011-09-02,6.86,7.06,6.79,7.01,1959100,16.3536513386574,16.8304341765191,16.1867773454058,16.7112384670537,821799.714430218,0.0,1.0
2011-09-06,6.45,6.65,6.33,6.51,1992000,15.3762465210409,15.8530293589026,15.0901768183238,15.5192813723994,835600.546753605,0.0,1.0
2011-09-07,6.62,6.71,6.55,6.55,1564800,15.8291902170095,16.0443906882377,15.6618120727209,15.6618120727209,654422.358818369,0.02,1.0
2011-09-08,6.46,6.73,6.46,6.57,1624400,15.4466116014927,16.0922130151773,15.4466116014927,15.7096343996605,679347.954795856,0.0,1.0
2011-09-09,6.05,6.33,6.01,6.3,2289700,14.4662538992307,15.1357664763852,14.3706092453515,15.0640329859758,957586.193115045,0.0,1.0
2011-09-12,5.86,6.12,5.72,5.84,2387300,14.0119417933045,14.6336320435194,13.6771855047272,13.9641194663649,998403.947601667,0.0,1.0
2011-09-13,6.02,6.18,5.84,5.95,1693400,14.3945204088213,14.7770990243382,13.9641194663649,14.2271422645327,708204.768930871,0.0,1.0
2011-09-14,6.2,6.34,5.97,6.09,1849300,14.8249213512778,15.159677639855,14.2749645914723,14.5618985531099,773404.440288093,0.0,1.0
2011-09-15,6.52,6.62,6.25,6.34,1737100,15.5900785823115,15.8291902170095,14.9444771686268,15.159677639855,726480.751216376,0.0,1.0
2011-09-16,6.23,6.53,6.18,6.47,1497400,14.8966548416872,15.6139897457813,14.7770990243382,15.4705227649625,626234.68819953,0.0,1.0
2011-09-19,6.01,6.08,5.8,5.95,1554500,14.3706092453515,14.5379873896401,13.8684748124857,14.2271422645327,650114.747432998,0.0,1.0
2011-09-20,5.91,6.14,5.84,6.1,1390600,14.1314976106535,14.681454370459,13.9641194663649,14.5858097165797,581569.358494902,0.0,1.0
2011-09-21,5.62,5.93,5.6,5.91,1542000,13.4380738700292,14.1793199375931,13.3902515430896,14.1314976106535,644887.063712887,0.0,1.0
2011-09-22,5.38,5.4699,5.25,5.3,2568400,12.8642059467539,13.0791673063475,12.5533608216465,12.6729166389955,1074142.62933864,0.0,1.0
2011-09-23,5.41,5.53,4.99,5.1,1984300,12.9359394371634,13.222873398801,11.9316705714316,12.1946933695995,829863.424465289,0.0,1.0
2011-09-26,5.22,5.39,5.0,5.39,2187200,12.4816273312371,12.8881171102237,11.9555817349014,12.8881171102237,914719.186610133,0.0,1.0
2011-09-27,5.48,6.02,5.33,5.41,3067600,13.103317581452,14.3945204088213,12.7446501294049,12.9359394371634,1282915.40638498,0.0,1.0
2011-09-28,5.04,5.37,5.04,5.32,2276500,12.0512263887806,12.8402947832841,12.0512263887806,12.7207389659351,952065.759106609,0.0,1.0
2011-09-29,5.19,5.41,5.0,5.27,1957800,12.4098938408277,12.9359394371634,11.9555817349014,12.6011831485861,818780.734978656,0.0,1.0
2011-09-30,4.85,5.08,4.83,4.96,2400500,11.5969142828544,12.1468710426599,11.5490919559148,11.8599370810222,1003924.38161011,0.0,1.0
2011-10-03,4.17,4.92,4.09,4.89,3296100,9.9709551669078,11.764292427143,9.77966585914937,11.6925589367336,1378477.46478861,0.0,1.0
2011-10-04,4.38,4.41,3.88,4.07,2400000,10.4730895997737,10.5448230901831,9.27753142628351,9.73184353220977,1003715.2742613,0.0,1.0
2011-10-05,4.42,4.42,4.2,4.27,1726000,10.5687342536529,10.5687342536529,10.0426886573172,10.2100668016058,721838.568072917,0.0,1.0
2011-10-06,4.4,4.41,4.22,4.3,2169100,10.5209119267133,10.5448230901831,10.0905109842568,10.2818002920152,907149.500583409,0.0,1.0
2011-10-07,4.4,4.53,4.26,4.28,3024000,10.5209119267133,10.8317570518207,10.186155638136,10.2339779650756,1264681.24556924,0.0,1.0
2011-10-10,4.86,5.02,4.54,4.55,2978100,11.6208254463242,12.003404061841,10.8556682152905,10.8795793787603,1245485.19094899,0.0,1.0
2011-10-11,5.0,5.07,4.61,4.78,1855400,11.9555817349014,12.1229598791901,11.0230463595791,11.4295361385658,775955.54994351,0.0,1.0
2011-10-12,5.74,6.2,5.36,5.6,4667800,13.7250078316668,14.8249213512778,12.8163836198143,13.3902515430896,1952142.56549872,0.0,1.0
2011-10-13,5.47,5.6,5.15,5.51,3000200,13.0794064179822,13.3902515430896,12.3142491869485,13.1750510718614,1254727.73576615,0.0,1.0
2011-10-14,5.41,5.48,5.17,5.36,2180700,12.9359394371634,13.103317581452,12.3620715138881,12.8163836198143,912000.791075672,0.0,1.0
2011-10-17,5.1,5.36,5.1,5.33,1528700,12.1946933695995,12.8163836198143,12.1946933695995,12.7446501294049,639324.808234686,0.0,1.0
2011-10-18,5.04,5.16,4.865,5.09,3090000,12.0512263887806,12.3381603504183,11.6327810280591,12.1707822061297,1292283.41561143,0.0,1.0
2011-10-19,4.58,4.99,4.55,4.97,2679600,10.9513128691697,11.9316705714316,10.8795793787603,11.883848244492,1120648.10371274,0.0,1.0
2011-10-20,4.79,4.82,4.4899,4.66,2151500,11.4534473020356,11.525180792445,10.7358732863068,11.1426021769281,899788.921905494,0.0,1.0
2011-10-21,4.9,4.98,4.85,4.91,1459600,11.7164701002034,11.9077594079618,11.5969142828544,11.7403812636732,610426.172629915,0.0,1.0
2011-10-24,5.12,5.18,4.84,4.84,1783800,12.2425156965391,12.3859826773579,11.5730031193846,11.5730031193846,746011.37759471,0.0,1.0
2011-10-25,4.96,5.17,4.9,5.15,1289900,11.8599370810222,12.3620715138881,11.7164701002034,12.3142491869485,539455.13844569,0.0,1.0
2011-10-26,5.2,5.3,5.04,5.14,1490600,12.4338050042975,12.6729166389955,12.0512263887806,12.2903380234787,623390.82825579,0.0,1.0
2011-10-27,5.84,6.15,5.61,6.11,3941400,13.9641194663649,14.7053655339288,13.4141627065594,14.6097208800496,1648351.40915562,0.0,1.0
2011-10-28,5.65,5.79,5.535,5.63,1838600,13.5098073604386,13.8445636490159,13.2348289805359,13.461985033499,768929.54302368,0.0,1.0
2011-10-31,5.2,5.37,5.14,5.37,1783100,12.4338050042975,12.8402947832841,12.2903380234787,12.8402947832841,745718.627306386,0.0,1.0
2011-11-01,4.76,5.12,4.69,4.78,3628800,11.3817138116262,12.2425156965391,11.2143356673375,11.4295361385658,1517617.49468308,0.0,1.0
2011-11-02,4.69,4.88,4.56,4.81,1925400,11.2143356673375,11.6686477732638,10.9034905422301,11.5012696289752,805230.578776132,0.0,1.0
2011-11-03,4.93,4.94,4.59,4.78,1433000,11.7882035906128,11.8121147540826,10.9752240326395,11.4295361385658,599301.661673519,0.0,1.0
2011-11-04,4.71,4.9201,4.6489,4.83,1316900,11.2621579942772,11.7645315387777,11.1160607854767,11.5490919559148,550746.935281126,0.0,1.0
2011-11-07,4.58,4.76,4.51,4.67,1416000,10.9513128691697,11.3817138116262,10.7839347248811,11.1665133403979,592192.011814169,0.0,1.0
2011-11-08,4.88,4.88,4.64,4.75,1840000,11.6686477732638,11.6686477732638,11.0947798499885,11.3578026481564,769515.043600331,0.0,1.0
2011-11-09,5.14,5.18,4.74,4.79,3721700,12.2903380234787,12.3859826773579,11.3338914846866,11.4534473020356,1556469.64009095,0.0,1.0
2011-11-10,5.95,6.09,5.55,5.76,6600200,14.2271422645327,14.5618985531099,13.2706957257406,13.7728301586065,2760300.6471581,0.0,1.0
2011-11-11,6.37,6.54,6.08,6.22,7135700,15.2314111302644,15.6379009092511,14.5379873896401,14.8727436782174,2984254.61772766,0.0,1.0
2011-11-14,5.97,6.35,5.855,6.21,3027900,14.2749645914723,15.1835888033248,13.9999862115696,14.8488325147476,1266312.28288992,0.0,1.0
2011-11-15,5.96,6.04,5.74,5.77,1958100,14.2510534280025,14.4423427357609,13.7250078316668,13.7967413220763,818906.19938794,0.0,1.0
2011-11-16,5.68,5.91,5.6,5.75,2776700,13.581540850848,14.1314976106535,13.3902515430896,13.7489189951366,1161256.75085057,0.0,1.0
2011-11-17,5.74,5.96,5.52,5.58,2904700,13.7250078316668,14.2510534280025,13.1989622353312,13.34242921615,1214788.23214451,0.0,1.0
2011-11-18,5.79,5.9,5.62,5.79,1769400,13.8445636490159,14.1075864471837,13.4380738700292,13.8445636490159,739989.085949142,0.0,1.0
2011-11-21,5.19,5.54,5.09,5.47,3383000,12.4098938408277,13.2467845622708,12.1707822061297,13.0794064179822,1414820.32201083,0.0,1.0
2011-11-22,3.06,3.43,2.97,3.43,15018700,7.31681602175968,8.20152907014238,7.10161555053145,8.20152907014238,6281041.07897842,0.0,1.0
2011-11-23,2.82,2.95,2.52,2.84,7088700,6.74294809848441,7.05379322359185,6.02561319439032,6.79077042542401,2964598.52694004,0.0,1.0
2011-11-25,2.76,2.93,2.67,2.85,1366500,6.59948111766559,7.00597089665224,6.38428064643737,6.81468158889382,571490.384282529,0.0,1.0
2011-11-28,2.92,2.98,2.88,2.94,2843800,6.98205973318244,7.12552671400125,6.88641507930323,7.02988206012204,1189318.95706012,0.0,1.0
2011-11-29,2.69,2.9,2.68,2.89,1772000,6.43210297337697,6.93423740624283,6.40819180990717,6.91032624277303,741076.444162928,0.0,1.0
2011-11-30,3.1,3.1,2.87,2.93,3531200,7.41246067563889,7.41246067563889,6.86250391583342,7.00597089665224,1476799.74019646,0.0,1.0
2011-12-01,2.99,3.14,2.93,3.13,1753400,7.14943787747106,7.5081053295181,7.00597089665224,7.4841941660483,733297.650787402,0.0,1.0
2011-12-02,3.04,3.1,3.03,3.1,1549400,7.26899369482007,7.41246067563889,7.24508253135027,7.41246067563889,647981.852475192,0.0,1.0
2011-12-05,3.54,3.64,3.35,3.53,3407800,8.46455186831021,8.70366350300824,8.01023976238396,8.44064070484041,1425192.04651153,0.0,1.0
2011-12-06,4.2,4.87,4.06,4.71,8589000,10.0426886573172,11.644736609794,9.70793236873996,11.2621579942772,3592046.03776263,0.0,1.0
2011-12-07,3.68,4.15,3.55,4.1,3647600,8.79930815688746,9.92313283996819,8.48846303178002,9.80357702261917,1525479.93099813,0.0,1.0
2011-12-08,3.35,3.51,3.25,3.51,2903900,8.01023976238396,8.39281837790081,7.77112812768593,8.39281837790081,1214453.66038641,0.0,1.0
2011-12-09,3.64,3.7597,3.37,3.38,1947000,8.70366350300824,8.98988012974178,8.05806208932357,8.08197325279337,814264.016244481,0.0,1.0
2011-12-12,3.39,3.51,3.3,3.51,2060500,8.10588441626317,8.39281837790081,7.89068394503495,8.39281837790081,861731.384423089,0.0,1.0
2011-12-13,3.31,3.59,3.3,3.43,1819600,7.91459510850475,8.58410768565923,7.89068394503495,8.20152907014238,760983.46376911,0.0,1.0
2011-12-14,3.4,3.41,3.22,3.29,2006000,8.12979557973297,8.15370674320278,7.69939463727652,7.86677278156514,838938.683403405,0.0,1.0
2011-12-15,3.49,3.63,3.23,3.33,2296900,8.3449960509612,8.67975233953844,7.72330580074633,7.96241743544436,960597.338937827,0.0,1.0
2011-12-16,3.83,3.94,3.41,3.44,2570100,9.1579756089345,9.42099840710233,8.15370674320278,8.22544023361219,1074853.59432457,0.0,1.0
2011-12-19,3.46,3.93,3.4,3.92,1530100,8.27326256055179,9.39708724363253,8.12979557973297,9.37317608016272,639910.308811341,0.0,1.0
2011-12-20,3.8,3.85,3.62,3.69,1531000,9.08624211852509,9.2057979358741,8.65584117606864,8.82321932035726,640286.702039188,0.0,1.0
2011-12-21,3.71,3.8338,3.69,3.77,874900,8.87104164729686,9.16706185105302,8.82321932035726,9.01450862811568,365896.038938006,0.0,1.0
2011-12-22,3.95,3.97,3.72,3.76,1438600,9.44490957057213,9.49273189751174,8.89495281076667,8.99059746464588,601643.663980129,0.0,1.0
2011-12-23,4.2,4.2,3.96,3.96,1344500,10.0426886573172,10.0426886573172,9.46882073404194,9.46882073404194,562289.660935134,0.0,1.0
2011-12-27,4.67,4.98,4.28,4.28,2581400,11.1665133403979,11.9077594079618,10.2339779650756,10.2339779650756,1079579.42040756,0.0,1.0
2011-12-28,4.32,4.52,4.1799,4.44,1953000,10.3296226189548,10.8078458883509,9.9946272187429,10.6165565805925,816773.304430137,0.0,1.0
2011-12-29,4.09,4.34,4.08,4.31,1163900,9.77966585914937,10.3774449458944,9.75575469567957,10.305711455485,486760.08654697,0.0,1.0
2011-12-30,4.29,4.37,4.15,4.17,1444800,10.2578891285454,10.4491784363039,9.92313283996819,9.9709551669078,604236.595105305,0.0,1.0
2012-01-03,4.51,4.63,4.31,4.44,1593100,10.7839347248811,11.0708686865187,10.305711455485,10.6165565805925,666257.834760699,0.0,1.0
2012-01-04,4.25,4.54,4.25,4.36,2254800,10.1622444746662,10.8556682152905,10.1622444746662,10.4252672728341,942990.500168494,0.0,1.0
2012-01-05,4.28,4.39,4.19,4.36,1510800,10.2339779650756,10.4970007632435,10.0187774938474,10.4252672728341,631838.765147491,0.0,1.0
2012-01-06,4.25,4.37,4.21,4.35,1341300,10.1622444746662,10.4491784363039,10.066599820787,10.4013561093642,560951.373902786,0.0,1.0
2012-01-09,4.11,4.25,4.03,4.24,1398000,9.82748818608898,10.1622444746662,9.63619887833056,10.1383333111964,584664.147257208,0.0,1.0
2012-01-10,4.15,4.255,4.1,4.18,1504000,9.92313283996819,10.1742000564011,9.80357702261917,9.9948663303776,628994.905203749,0.0,1.0
2012-01-11,4.51,4.525,4.04,4.08,1876900,10.7839347248811,10.8198014700858,9.66011004180036,9.75575469567957,784947.165942098,0.0,1.0
2012-01-12,4.48,4.86,4.28,4.61,3160500,10.7122012344717,11.6208254463242,10.2339779650756,11.0230463595791,1321767.55179285,0.0,1.0
2012-01-13,4.61,4.62,4.33,4.45,920200,11.0230463595791,11.0469575230489,10.3535337824246,10.6404677440623,384841.164739688,0.0,1.0
2012-01-17,4.77,5.01,4.655,4.97,2409500,11.405624975096,11.9794928983712,11.1306465951932,11.883848244492,1007688.31388858,0.0,1.0
2012-01-18,4.94,5.09,4.88,4.97,2788200,11.8121147540826,12.1707822061297,11.6686477732638,11.883848244492,1166066.21987307,0.0,1.0
2012-01-19,5.0,5.1,4.96,5.03,1785100,11.9555817349014,12.1946933695995,11.8599370810222,12.0273152253108,746555.056701606,0.0,1.0
2012-01-20,4.74,4.95,4.61,4.9,1820600,11.3338914846866,11.8360259175524,11.0230463595791,11.7164701002034,761401.678466716,0.0,1.0
2012-01-23,5.09,5.26,4.9,4.96,2694000,12.1707822061297,12.5772719851163,11.7164701002034,11.8599370810222,1126670.39535831,0.0,1.0
2012-01-24,5.01,5.06,4.88,5.06,944600,11.9794928983712,12.0990487157203,11.6686477732638,12.0990487157203,395045.603361345,0.0,1.0
2012-01-25,5.01,5.05,4.89,5.02,1177000,11.9794928983712,12.0751375522504,11.6925589367336,12.003404061841,492238.699085648,0.0,1.0
2012-01-26,5.21,5.35,5.05,5.1,1552700,12.4577161677673,12.7924724563445,12.0751375522504,12.1946933695995,649361.960977301,0.0,1.0
2012-01-27,5.16,5.21,5.12,5.14,940200,12.3381603504183,12.4577161677673,12.2425156965391,12.2903380234787,393205.458691864,0.0,1.0
2012-01-30,5.21,5.23,5.0,5.11,1075700,12.4577161677673,12.5055384947069,11.9555817349014,12.2186045330693,449873.550217867,0.0,1.0
2012-01-31,5.03,5.19,4.991,5.16,1060500,12.0273152253108,12.4098938408277,11.9340616877786,12.3381603504183,443516.686814214,0.0,1.0
2012-02-01,5.02,5.18,4.93,5.14,1313600,12.003404061841,12.3859826773579,11.7882035906128,12.2903380234787,549366.826779021,0.0,1.0
2012-02-02,4.9,5.01,4.8,5.0,1295400,11.7164701002034,11.9794928983712,11.4773584655054,11.9555817349014,541755.319282538,0.0,1.0
2012-02-03,4.92,4.97,4.73,4.97,1765700,11.764292427143,11.883848244492,11.3099803212168,11.883848244492,738441.691567992,0.0,1.0
2012-02-06,5.2,5.27,4.8,4.9,3301700,12.4338050042975,12.6011831485861,11.4773584655054,11.7164701002034,1380819.46709522,0.0,1.0
2012-02-07,4.99,5.13,4.93,5.07,1863400,11.9316705714316,12.2664268600089,11.7882035906128,12.1229598791901,779301.267524381,0.0,1.0
2012-02-08,5.07,5.12,4.9,4.91,924900,12.1229598791901,12.2425156965391,11.7164701002034,11.7403812636732,386806.773818448,0.0,1.0
2012-02-09,4.95,5.09,4.83,5.01,1459400,11.8360259175524,12.1707822061297,11.5490919559148,11.9794928983712,610342.529690394,0.0,1.0
2012-02-10,4.82,4.91,4.75,4.83,1186800,11.525180792445,11.7403812636732,11.3578026481564,11.5490919559148,496337.203122213,0.0,1.0
2012-02-13,4.58,4.8,4.4,4.77,2552500,10.9513128691697,11.4773584655054,10.5209119267133,11.405624975096,1067493.01564666,0.0,1.0
2012-02-14,4.86,4.99,4.56,4.61,2656100,11.6208254463242,11.9316705714316,10.9034905422301,11.0230463595791,1110820.05831893,0.0,1.0
2012-02-15,4.67,4.93,4.58,4.86,1292100,11.1665133403979,11.7882035906128,10.9513128691697,11.6208254463242,540375.21078043,0.0,1.0
2012-02-16,4.87,4.94,4.65,4.69,1820300,11.644736609794,11.8121147540826,11.1186910134583,11.2143356673375,761276.214057436,0.0,1.0
2012-02-17,5.0,5.065,4.83,4.88,2143500,11.9555817349014,12.1110042974552,11.5490919559148,11.6686477732638,896443.204324627,0.0,1.0
2012-02-21,5.4,5.52,5.21,5.24,4125100,12.9120282736935,13.1989622353312,12.4577161677673,12.5294496581767,1725177.44910638,0.0,1.0
2012-02-22,5.36,5.5,5.33,5.34,2056200,12.8163836198143,13.1511399083916,12.7446501294049,12.7685612928747,859933.061223373,0.0,1.0
2012-02-23,5.26,5.43,5.1,5.38,2031000,12.5772719851163,12.983761764103,12.1946933695995,12.8642059467539,849394.050843627,0.0,1.0
2012-02-24,5.54,5.6,5.22,5.27,1946400,13.2467845622708,13.3902515430896,12.4816273312371,12.6011831485861,814013.087425915,0.0,1.0
2012-02-27,6.0,6.1,5.34,5.36,3433100,14.3466980818817,14.5858097165797,12.7685612928747,12.8163836198143,1435772.87836103,0.0,1.0
2012-02-28,5.64,6.05,5.57,5.93,3194000,13.4858961969688,14.4662538992307,13.3185180526802,14.1793199375931,1335777.74416275,0.0,1.0
2012-02-29,5.36,5.74,5.32,5.7,1867700,12.8163836198143,13.7250078316668,12.7207389659351,13.6293631777876,781099.590724099,0.0,1.0
2012-03-01,5.46,5.66,5.39,5.51,1691300,13.0554952545124,13.5337185239084,12.8881171102237,13.1750510718614,707326.51806589,0.0,1.0
2012-03-02,5.44,5.65,5.38,5.65,1205300,13.0076729275728,13.5098073604386,12.8642059467539,13.5098073604386,504074.175027976,0.0,1.0
2012-03-05,5.27,5.47,5.21,5.47,1122900,12.6011831485861,13.0794064179822,12.4577161677673,13.0794064179822,469613.283945007,0.0,1.0
2012-03-06,4.89,5.05,4.81,5.05,2279000,11.6925589367336,12.0751375522504,11.5012696289752,12.0751375522504,953111.295850628,0.0,1.0
2012-03-07,4.96,5.02,4.89,5.0,873200,11.8599370810222,12.003404061841,11.6925589367336,11.9555817349014,365185.073952071,0.0,1.0
2012-03-08,5.1,5.13,4.93,5.04,819100,12.1946933695995,12.2664268600089,11.7882035906128,12.0512263887806,342559.658811429,0.0,1.0
2012-03-09,5.27,5.33,5.13,5.15,1122400,12.6011831485861,12.7446501294049,12.2664268600089,12.3142491869485,469404.176596202,0.0,1.0
2012-03-12,5.22,5.3429,5.15,5.23,787600,12.4816273312371,12.775495530281,12.3142491869485,12.5055384947069,329385.89583675,0.0,1.0
2012-03-13,5.45,5.47,5.22,5.22,1366100,13.0315840910426,13.0794064179822,12.4816273312371,12.4816273312371,571323.098403483,0.0,1.0
2012-03-14,5.49,5.68,5.33,5.41,2190500,13.1272287449218,13.581540850848,12.7446501294049,12.9359394371634,916099.29511224,0.0,1.0
2012-03-15,6.18,6.2,5.51,5.77,5051500,14.7770990243382,14.8249213512778,13.1750510718614,13.7967413220763,2112611.54497123,0.0,1.0
2012-03-16,7.65,7.72,6.53,6.65,13126400,18.2920400543992,18.4594181986878,15.6139897457813,15.9009237074189,5489653.40669314,0.0,1.0
2012-03-19,8.28,9.47,7.64,7.64,18104800,19.7984433529968,22.6438718059033,18.2681288909294,18.2681288909294,7571693.45726916,0.0,1.0
2012-03-20,7.56,7.91,7.21,7.72,9084900,18.076839583171,18.9137303046141,17.2399488617279,18.4594181986878,3799438.70630687,0.0,1.0
2012-03-21,7.31,7.88,7.27,7.52,3522500,17.4790604964259,18.8419968142047,17.3834158425467,17.9811949292918,1473161.27232726,0.0,1.0
2012-03-22,6.8,7.21,6.75,7.01,4207800,16.2595911594659,17.2399488617279,16.1400353421169,16.7617255923318,1759763.80459863,0.0,1.0
2012-03-23,7.14,7.45,6.575,6.89,4972900,17.0725707174392,17.8138167850031,15.7215899813954,16.4747916306942,2079739.86973918,0.0,1.0
2012-03-26,6.81,7.27,6.77,7.24,3230500,16.2835023229358,17.3834158425467,16.1878576690565,17.3116823521373,1351042.58062547,0.0,1.0
2012-03-27,7.02,7.5,6.58,6.67,4854800,16.7856367558016,17.9333726023522,15.7335455631303,15.9487460343585,2030348.71395157,0.0,1.0
2012-03-28,7.58,7.89,7.32,7.58,6840700,18.1246619101106,18.8659079776745,17.5029716598957,18.1246619101106,2860881.28193303,0.0,1.0
2012-03-29,7.63,7.8,7.28,7.65,4006900,18.2442177274596,18.6507075064462,17.4073270060165,18.2920400543992,1675744.471849,0.0,1.0
2012-03-30,7.69,7.85,7.54,7.71,3801700,18.3876847082784,18.7702633237953,18.0290172562314,18.435507035218,1589926.81589966,0.0,1.0
2012-04-02,7.37,7.69,7.26,7.68,3058800,17.6225274772447,18.3876847082784,17.3595046790769,18.3637735448086,1279235.11704603,0.0,1.0
2012-04-03,7.29,7.44,7.18,7.4,2852700,17.4312381694863,17.7899056215333,17.1682153713185,17.6942609676541,1193041.06786884,0.0,1.0
2012-04-04,7.08,7.22,6.9,7.17,2716400,16.9291037366204,17.2638600251977,16.498702794164,17.1443042078487,1136038.40458475,0.0,1.0
2012-04-05,7.02,7.17,6.92,7.08,2167300,16.7856367558016,17.1443042078487,16.5465251211036,16.9291037366204,906396.714127717,0.0,1.0
2012-04-09,6.94,7.3,6.71,6.82,2375700,16.5943474480432,17.4551493329561,16.0443906882377,16.3074134864056,993552.657109405,0.0,1.0
2012-04-10,6.45,7.0199,6.27,7.0,2837700,15.4227004380229,16.7853976441669,14.9922994955664,16.737814428862,1186767.8474047,0.0,1.0
2012-04-11,6.6,6.8,6.535,6.8,1421300,15.7813678900699,16.2595911594659,15.6259453275162,16.2595911594659,594408.549711495,0.0,1.0
2012-04-12,7.0,7.04,6.6,6.69,2070200,16.737814428862,16.8334590827412,15.7813678900699,15.9965683612981,865788.066989895,0.0,1.0
2012-04-13,6.68,6.93,6.61,6.93,1400800,15.9726571978283,16.5704362845734,15.8052790535397,16.5704362845734,585835.148410514,0.0,1.0
2012-04-16,6.61,6.68,6.3301,6.6,2093400,15.8052790535397,15.9726571978283,15.1360055880199,15.7813678900699,875490.64797442,0.0,1.0
2012-04-17,6.6,6.9,6.53,6.65,1742700,15.7813678900699,16.498702794164,15.6139897457813,15.9009237074189,728822.753522987,0.0,1.0
2012-04-18,6.21,6.51,6.18,6.51,2085700,14.8488325147476,15.5661674188417,14.7770990243382,15.5661674188417,872270.394802831,0.0,1.0
2012-04-19,6.3,6.37,6.0,6.07,2195300,15.0640329859758,15.2314111302644,14.3466980818817,14.5140762261703,918106.725660765,0.0,1.0
2012-04-20,6.09,6.41,6.05,6.38,1577200,14.5618985531099,15.3270557841436,14.4662538992307,15.2553222937342,659608.221068721,0.0,1.0
2012-04-23,5.93,6.0,5.85,5.88,1044200,14.1793199375931,14.3466980818817,13.9880306298347,14.0597641202441,436699.787243188,0.0,1.0
2012-04-24,6.31,6.48,5.83,6.04,2191600,15.0879441494456,15.4944339284323,13.9402083028951,14.4423427357609,916559.331279612,0.0,1.0
2012-04-25,6.27,6.49,6.13,6.47,1400800,14.9922994955664,15.5183450919021,14.6575432069892,15.4705227649625,585835.148410513,0.0,1.0
2012-04-26,6.74,6.78,6.37,6.38,2040100,16.1161241786471,16.2117688325263,15.2314111302644,15.2553222937342,853199.804591869,0.0,1.0
2012-04-27,6.44,6.66,6.33,6.65,1595000,15.398789274553,15.9248348708887,15.1357664763852,15.9009237074189,667052.442686159,0.0,1.0
2012-04-30,6.55,6.73,6.46,6.48,1213000,15.6618120727209,16.0922130151773,15.4466116014927,15.4944339284323,507294.428199565,0.0,1.0
2012-05-01,6.5,6.62,6.37,6.53,1084100,15.5422562553719,15.8291902170095,15.2314111302644,15.6139897457813,453386.553677781,0.0,1.0
2012-05-02,6.25,6.46,6.2,6.41,1136300,14.9444771686268,15.4466116014927,14.8249213512778,15.3270557841436,475217.360892965,0.0,1.0
2012-05-03,6.01,6.31,5.9,6.3,1290800,14.3706092453515,15.0879441494456,14.1075864471837,15.0640329859758,539831.531673538,0.0,1.0
2012-05-04,5.8,6.03,5.8,5.99,1089200,13.8684748124857,14.4184315722911,13.8684748124857,14.3227869184119,455519.448635586,0.0,1.0
2012-05-07,5.92,5.95,5.74,5.83,753000,14.1554087741233,14.2271422645327,13.7250078316668,13.9402083028951,314915.667299483,0.0,1.0
2012-05-08,5.81,5.87,5.52,5.86,1148600,13.8923859759555,14.0358529567743,13.1989622353312,14.0119417933045,480361.401673553,0.0,1.0
2012-05-09,5.54,5.63,5.4,5.55,1179600,13.2467845622708,13.461985033499,12.9120282736935,13.2706957257406,493326.057299429,0.0,1.0
2012-05-10,5.54,5.68,5.49,5.68,727800,13.2467845622708,13.581540850848,13.1272287449218,13.581540850848,304376.656919739,0.0,1.0
2012-05-11,5.42,5.59,5.37,5.44,623600,12.9598506006332,13.3663403796198,12.8402947832841,13.0076729275728,260798.685428894,0.0,1.0
2012-05-14,5.08,5.27,5.03,5.25,1074400,12.1468710426599,12.6011831485861,12.0273152253108,12.5533608216465,449329.871110974,0.0,1.0
2012-05-15,5.21,5.31,5.06,5.09,1056600,12.4577161677673,12.6968278024653,12.0990487157203,12.1707822061297,441885.649493538,0.0,1.0
2012-05-16,5.05,5.35,5.0,5.23,1105600,12.0751375522504,12.7924724563445,11.9555817349014,12.5055384947069,462378.169676375,0.0,1.0
2012-05-17,4.71,5.12,4.64,5.04,1606000,11.2621579942772,12.2425156965391,11.0947798499885,12.0512263887806,671652.804359851,0.0,1.0
2012-05-18,4.69,4.88,4.67,4.75,1193800,11.2143356673375,11.6686477732638,11.1665133403979,11.3578026481564,499264.706005478,0.0,1.0
2012-05-21,5.34,5.34,4.71,4.78,1435900,12.7685612928747,12.7685612928747,11.2621579942772,11.4295361385658,600514.484296586,0.0,1.0
2012-05-22,5.43,5.58,5.23,5.46,1860500,12.983761764103,13.34242921615,12.5055384947069,13.0554952545124,778088.44490131,0.0,1.0
2012-05-23,5.04,5.24,4.82,5.24,1540400,12.0512263887806,12.5294496581767,11.525180792445,12.5294496581767,644217.920196714,0.0,1.0
2012-05-24,4.98,5.29,4.9,5.21,892800,11.9077594079618,12.6490054755257,11.7164701002034,12.4577161677673,373382.082025205,0.0,1.0
2012-05-25,5.38,5.75,5.12,5.25,5092700,12.8642059467539,13.7489189951366,12.2425156965391,12.5533608216465,2129841.99051273,0.0,1.0
2012-05-29,5.44,5.48,5.11,5.32,1839900,13.0076729275728,13.103317581452,12.2186045330693,12.7207389659351,769473.222130568,0.0,1.0
2012-05-30,4.82,5.19,4.8,5.18,2336300,11.525180792445,12.4098938408277,11.4773584655054,12.3859826773579,977074.998023615,0.0,1.0
2012-05-31,4.71,4.9,4.58,4.86,1556700,11.2621579942772,11.7164701002034,10.9513128691697,11.6208254463242,651034.819767734,0.0,1.0
2012-06-01,4.27,4.59,4.25,4.55,1340500,10.2100668016058,10.9752240326395,10.1622444746662,10.8795793787603,560616.802144699,0.0,1.0
2012-06-04,3.96,4.39,3.88,4.38,1938600,9.46882073404194,10.4970007632435,9.27753142628351,10.4730895997737,810751.012784566,0.0,1.0
2012-06-05,4.15,4.21,3.95,3.99,1357900,9.92313283996819,10.066599820787,9.44490957057213,9.54055422445134,567893.737883092,0.0,1.0
2012-06-06,4.3,4.38,4.18,4.22,1138100,10.2818002920152,10.4730895997737,9.9948663303776,10.0905109842568,475970.147348663,0.0,1.0
2012-06-07,4.16,4.5501,4.11,4.46,1025900,9.94704400343799,10.879818490395,9.82748818608898,10.6643789075321,429046.458276946,0.0,1.0
2012-06-08,4.13,4.25,3.98,4.09,678700,9.87531051302858,10.1622444746662,9.51664306098154,9.77966585914937,283842.315267144,0.0,1.0
2012-06-11,3.88,4.24,3.88,4.22,841900,9.27753142628351,10.1383333111964,9.27753142628351,10.0905109842568,352094.953916912,0.0,1.0
2012-06-12,4.07,4.17,3.95,4.06,816400,9.73184353220977,9.9709551669078,9.44490957057213,9.70793236873996,341430.479127886,0.0,1.0
2012-06-13,3.98,4.18,3.96,4.09,520400,9.51664306098154,9.9948663303776,9.46882073404194,9.77966585914937,217638.928635659,0.0,1.0
2012-06-14,4.21,4.25,4.01,4.06,694500,10.066599820787,10.1622444746662,9.58837655139095,9.70793236873996,290450.107489364,0.0,1.0
2012-06-15,4.15,4.31,4.13,4.28,638200,9.92313283996819,10.305711455485,9.87531051302858,10.2339779650756,266904.620013984,0.0,1.0
2012-06-18,4.22,4.275,4.13,4.19,471600,10.0905109842568,10.2220223833407,9.87531051302858,10.0187774938474,197230.051392346,0.0,1.0
2012-06-19,4.43,4.5,4.22,4.26,843500,10.5926454171227,10.7600235614113,10.0905109842568,10.186155638136,352764.097433086,0.0,1.0
2012-06-20,4.57,4.61,4.41,4.48,767100,10.9274017056999,11.0230463595791,10.5448230901831,10.7122012344717,320812.494535769,0.0,1.0
2012-06-21,4.34,4.58,4.34,4.55,1129400,10.3774449458944,10.9513128691697,10.3774449458944,10.8795793787603,472331.679479466,0.0,1.0
2012-06-22,4.23,4.32,4.15,4.32,702200,10.1144221477266,10.3296226189548,9.92313283996819,10.3296226189548,293670.360660953,0.0,1.0
2012-06-25,4.13,4.15,4.052,4.15,626200,9.87531051302858,9.92313283996819,9.68880343796412,9.92313283996819,261886.043642678,0.0,1.0
2012-06-26,4.11,4.19,3.98,4.11,907100,9.82748818608898,10.0187774938474,9.51664306098154,9.82748818608898,379362.552201011,0.0,1.0
2012-06-27,4.27,4.33,4.06,4.12,913000,10.2100668016058,10.3535337824246,9.70793236873996,9.85139934955878,381830.018916904,0.0,1.0
2012-06-28,4.32,4.35,4.169,4.18,689700,10.3296226189548,10.4013561093642,9.96856405056081,9.9948663303776,288442.676940843,0.0,1.0
2012-06-29,4.56,4.56,4.39,4.47,862000,10.9034905422301,10.9034905422301,10.4970007632435,10.6882900710019,360501.069338851,0.0,1.0
2012-07-02,4.41,4.58,4.3,4.53,794900,10.5448230901831,10.9513128691697,10.2818002920152,10.8317570518207,332438.863129294,0.0,1.0
2012-07-03,4.66,4.66,4.35,4.41,711800,11.1426021769281,11.1426021769281,10.4013561093642,10.5448230901831,297685.221757999,0.0,1.0
2012-07-05,4.68,4.72,4.43,4.5,941200,11.1904245038677,11.286069157747,10.5926454171227,10.7600235614113,393623.673389475,0.0,1.0
2012-07-06,4.44,4.55,4.4,4.41,733400,10.6165565805925,10.8795793787603,10.5209119267133,10.5448230901831,306718.659226349,0.0,1.0
2012-07-09,4.33,4.468,4.3,4.43,469400,10.3535337824246,10.6835078383079,10.2818002920152,10.5926454171227,196309.979057607,0.0,1.0
2012-07-10,4.35,4.43,4.31,4.37,528300,10.4013561093642,10.5926454171227,10.305711455485,10.4491784363039,220942.82474677,0.0,1.0
2012-07-11,4.14,4.31,4.1,4.24,648900,9.89922167649839,10.305711455485,9.80357702261917,10.1383333111964,271379.517278399,0.0,1.0
2012-07-12,4.1,4.13,3.9899,4.13,502000,9.80357702261917,9.87531051302858,9.54031511281665,9.87531051302858,209943.778199656,0.0,1.0
2012-07-13,4.18,4.22,4.04,4.08,452200,9.9948663303776,10.0905109842568,9.66011004180036,9.75575469567957,189116.686258734,0.0,1.0
2012-07-16,3.96,4.11,3.91,4.09,538700,9.46882073404194,9.82748818608898,9.34926491669292,9.77966585914937,225292.257601901,0.0,1.0
2012-07-17,3.97,4.055,3.84,4.02,777800,9.49273189751174,9.69597678700506,9.1818867724043,9.61228771486075,325287.391800183,0.0,1.0
2012-07-18,3.94,4.06,3.92,3.92,452600,9.42099840710233,9.70793236873996,9.37317608016272,9.37317608016272,189283.972137777,0.0,1.0
2012-07-19,3.96,4.06,3.89,3.97,671100,9.46882073404194,9.70793236873996,9.30144258975332,9.49273189751174,280663.883565316,0.0,1.0
2012-07-20,3.93,3.9801,3.85,3.88,616600,9.39708724363253,9.51688217261624,9.2057979358741,9.27753142628351,257871.182545633,0.0,1.0
2012-07-23,3.77,3.85,3.72,3.82,570100,9.01450862811568,9.2057979358741,8.89495281076667,9.13406444546469,238424.19910682,0.0,1.0
2012-07-24,3.68,3.81,3.66,3.74,1051200,8.79930815688746,9.11015328199489,8.75148582994785,8.94277513770627,439627.29012645,0.0,1.0
2012-07-25,3.53,3.79,3.48,3.76,641600,8.44064070484041,9.06233095505529,8.3210848874914,8.99059746464588,268326.549985855,0.0,1.0
2012-07-26,3.58,3.68,3.52,3.66,370600,8.56019652218943,8.79930815688746,8.41672954137061,8.75148582994785,154990.366933849,0.0,1.0
2012-07-27,3.95,3.95,3.64,3.71,827800,9.44490957057213,9.44490957057213,8.70366350300824,8.87104164729686,346198.126680627,0.0,1.0
2012-07-30,3.81,3.96,3.75,3.96,568100,9.11015328199489,9.46882073404194,8.96668630117608,9.46882073404194,237587.769711602,0.0,1.0
2012-07-31,3.7,3.905,3.68,3.84,434000,8.84713048382706,9.33730933495802,8.79930815688746,9.1818867724043,181505.178762252,0.0,1.0
2012-08-01,3.64,3.81,3.64,3.81,483200,8.70366350300824,9.11015328199489,8.70366350300824,9.11015328199489,202081.341884609,0.0,1.0
2012-08-02,3.54,3.64,3.52,3.6,571000,8.46455186831021,8.70366350300824,8.41672954137061,8.60801884912903,238800.592334668,0.0,1.0
2012-08-03,3.76,3.815,3.66,3.68,717200,8.99059746464588,9.12210886372979,8.75148582994785,8.79930815688746,299943.581125086,0.0,1.0
2012-08-06,3.78,3.85,3.6875,3.85,537900,9.03841979158548,9.2057979358741,8.81724152948981,9.2057979358741,224957.685843814,0.0,1.0
2012-08-07,3.8,3.91,3.7,3.9,710000,9.08624211852509,9.34926491669292,8.84713048382706,9.32535375322312,296932.435302302,0.0,1.0
2012-08-08,3.81,3.87,3.746,3.77,355600,9.11015328199489,9.25362026281371,8.95712183578815,9.01450862811568,148717.146469716,0.0,1.0
2012-08-09,3.72,3.84,3.66,3.84,466700,8.89495281076667,9.1818867724043,8.75148582994785,9.1818867724043,195180.799374062,0.0,1.0
2012-08-10,3.71,3.77,3.66,3.71,279700,8.87104164729686,9.01450862811568,8.75148582994785,8.87104164729686,116974.650921203,0.0,1.0
2012-08-13,3.57,3.72,3.53,3.71,485400,8.53628535871962,8.89495281076667,8.44064070484041,8.87104164729686,203001.414219348,0.0,1.0
2012-08-14,3.68,3.7,3.56,3.59,330100,8.79930815688746,8.84713048382706,8.51237419524982,8.58410768565923,138052.67168069,0.0,1.0
2012-08-15,3.77,3.79,3.6,3.65,385500,9.01450862811568,9.06233095505529,8.60801884912903,8.72757466647805,161221.765928222,0.0,1.0
2012-08-16,3.82,3.89,3.72,3.72,599600,9.13406444546469,9.30144258975332,8.89495281076667,8.89495281076667,250761.532686282,0.0,1.0
2012-08-17,3.9,3.9,3.82,3.87,685500,9.32535375322312,9.32535375322312,9.13406444546469,9.25362026281371,286686.175210884,0.0,1.0
2012-08-20,3.8,3.89,3.79,3.86,364300,9.08624211852509,9.30144258975332,9.06233095505529,9.22970909934391,152355.614338913,0.0,1.0
2012-08-21,3.62,3.97,3.6,3.87,881500,8.65584117606864,9.49273189751174,8.60801884912903,9.25362026281371,368656.255942224,0.0,1.0
2012-08-22,3.64,3.72,3.61,3.68,497300,8.70366350300824,8.89495281076667,8.63193001259883,8.79930815688746,207978.169120894,0.0,1.0
2012-08-23,3.61,3.709,3.6,3.69,532500,8.63193001259883,8.86865053094988,8.60801884912903,8.82321932035726,222699.326476726,0.0,1.0
2012-08-24,3.93,4.09,3.72,3.76,1617500,9.39708724363253,9.77966585914937,8.89495281076667,8.99059746464588,676462.273382356,0.0,1.0
2012-08-27,3.8,3.92,3.75,3.85,671400,9.08624211852509,9.37317608016272,8.96668630117608,9.2057979358741,280789.347974599,0.0,1.0
2012-08-28,3.69,3.79,3.65,3.79,1036100,8.82321932035726,9.06233095505529,8.72757466647805,9.06233095505529,433312.248192556,0.0,1.0
2012-08-29,3.19,3.48,3.18,3.45,2268300,7.62766114686711,8.3210848874914,7.60374998339731,8.24935139708199,948636.398586213,0.0,1.0
2012-08-30,3.09,3.19,3.08,3.19,797800,7.38854951216909,7.62766114686711,7.36463834869928,7.62766114686711,333651.685752361,0.0,1.0
2012-08-31,3.13,3.219,3.06,3.2,815600,7.4841941660483,7.69700352092954,7.31681602175968,7.65157231033692,341095.907369799,0.0,1.0
2012-09-04,3.08,3.18,3.07,3.16,698400,7.36463834869928,7.60374998339731,7.34072718522948,7.55592765645771,292081.144810039,0.0,1.0
2012-09-05,3.08,3.11,3.02,3.06,597000,7.36463834869928,7.43637183910869,7.22117136788047,7.31681602175968,249674.174472499,0.0,1.0
2012-09-06,3.14,3.185,3.05,3.06,853000,7.5081053295181,7.61570556513221,7.29290485828987,7.31681602175968,356737.137060371,0.0,1.0
2012-09-07,3.41,3.45,3.15,3.2,1117500,8.15370674320278,8.24935139708199,7.5320164929879,7.65157231033692,467354.924577918,0.0,1.0
2012-09-10,3.79,3.84,3.331,3.4,1471500,9.06233095505529,9.1818867724043,7.96480855179133,8.12979557973297,615402.92753146,0.0,1.0
2012-09-11,3.58,3.74,3.57,3.74,862900,8.56019652218943,8.94277513770627,8.53628535871962,8.94277513770627,360877.462566699,0.0,1.0
2012-09-12,3.58,3.65,3.5,3.57,678500,8.56019652218943,8.72757466647805,8.368907214431,8.53628535871962,283758.672327622,0.0,1.0
2012-09-13,3.79,3.82,3.51,3.52,953800,9.06233095505529,9.13406444546469,8.39281837790081,8.41672954137061,398893.178579345,0.0,1.0
2012-09-14,3.98,4.11,3.73,3.73,1772300,9.51664306098154,9.82748818608898,8.91886397423647,8.91886397423647,741201.90857221,0.0,1.0
2012-09-17,4.27,4.5,4.0,4.03,2579200,10.2100668016058,10.7600235614113,9.56446538792115,9.63619887833056,1078659.34807281,0.0,1.0
2012-09-18,3.92,4.21,3.865,4.21,2174700,9.37317608016272,10.066599820787,9.24166468107881,10.066599820787,909491.502890022,0.0,1.0
2012-09-19,4.09,4.12,3.9701,4.05,1759300,9.77966585914937,9.85139934955878,9.49297100914644,9.68402120527016,735765.117503295,0.0,1.0
2012-09-20,3.89,4.05,3.89,3.96,1143800,9.30144258975332,9.68402120527016,9.30144258975332,9.46882073404194,478353.971125032,0.0,1.0
2012-09-21,3.97,4.1,3.94,4.0,1190100,9.49273189751174,9.80357702261917,9.42099840710233,9.56446538792115,497717.311624323,0.0,1.0
2012-09-24,3.93,4.0,3.88,3.91,829700,9.39708724363253,9.56446538792115,9.27753142628351,9.34926491669292,346992.734606084,0.0,1.0
2012-09-25,3.88,4.07,3.82,3.94,943600,9.27753142628351,9.73184353220977,9.13406444546469,9.42099840710233,394627.388663735,0.0,1.0
2012-09-26,3.88,3.94,3.72,3.82,655800,9.27753142628351,9.42099840710233,8.89495281076667,9.13406444546469,274265.198691901,0.0,1.0
2012-09-27,3.98,4.0,3.88,3.9,664200,9.51664306098154,9.56446538792115,9.27753142628351,9.32535375322312,277778.202151815,0.0,1.0
2012-09-28,3.84,3.96,3.84,3.89,514000,9.1818867724043,9.46882073404194,9.1818867724043,9.30144258975332,214962.354570962,0.0,1.0
2012-10-01,3.96,4.0,3.84,3.86,741900,9.46882073404194,9.56446538792115,9.1818867724043,9.22970909934391,310273.484156025,0.0,1.0
2012-10-02,3.97,4.0,3.85,3.96,559600,9.49273189751174,9.56446538792115,9.2057979358741,9.46882073404194,234032.944781927,0.0,1.0
2012-10-03,3.81,3.94,3.81,3.91,972900,9.11015328199489,9.42099840710233,9.11015328199489,9.34926491669292,406881.079303675,0.0,1.0
2012-10-04,3.74,3.79,3.7,3.73,561400,8.94277513770627,9.06233095505529,8.84713048382706,8.91886397423647,234785.731237623,0.0,1.0
2012-10-05,3.83,3.91,3.77,3.78,681500,9.1579756089345,9.34926491669292,9.01450862811568,9.03841979158548,285013.316420449,0.0,1.0
2012-10-08,3.66,3.8,3.65,3.76,741400,8.75148582994785,9.08624211852509,8.72757466647805,8.99059746464588,310064.37680722,0.0,1.0
2012-10-09,3.6,3.73,3.55,3.67,645900,8.60801884912903,8.91886397423647,8.48846303178002,8.77539699341765,270124.873185573,0.0,1.0
2012-10-10,3.52,3.64,3.41,3.64,870400,8.41672954137061,8.70366350300824,8.15370674320278,8.70366350300824,364014.072798765,0.0,1.0
2012-10-11,3.53,3.6,3.51,3.59,435500,8.44064070484041,8.60801884912903,8.39281837790081,8.58410768565923,182132.500808665,0.0,1.0
2012-10-12,3.46,3.69,3.435,3.68,607800,8.27326256055179,8.82321932035726,8.21348465187729,8.79930815688746,254190.893206675,0.0,1.0
2012-10-15,3.49,3.53,3.41,3.53,542800,8.3449960509612,8.44064070484041,8.15370674320278,8.44064070484041,227006.937862098,0.0,1.0
2012-10-16,3.36,3.59,3.31,3.54,1095000,8.03415092585376,8.58410768565923,7.91459510850475,8.46455186831021,457945.093881719,0.0,1.0
2012-10-17,3.44,3.44,3.22,3.4,1121200,8.22544023361219,8.22544023361219,7.69939463727652,8.12979557973297,468902.318959071,0.0,1.0
2012-10-18,3.42,3.45,3.27,3.32,1021700,8.17761790667258,8.24935139708199,7.81895045462554,7.93850627197455,427289.956546988,0.0,1.0
2012-10-19,3.37,3.4,3.29,3.36,752000,8.05806208932357,8.12979557973297,7.86677278156514,8.03415092585376,314497.452601874,0.0,1.0
2012-10-22,3.39,3.49,3.18,3.22,1265100,8.10588441626317,8.3449960509612,7.60374998339731,7.69939463727652,529083.413944989,0.0,1.0
2012-10-23,3.35,3.38,3.23,3.24,649400,8.01023976238396,8.08197325279337,7.72330580074633,7.74721696421613,271588.624627204,0.0,1.0
2012-10-24,3.28,3.4,3.27,3.32,558400,7.84286161809534,8.12979557973297,7.81895045462554,7.93850627197455,233531.087144796,0.0,1.0
2012-10-25,3.31,3.315,3.12,3.26,1063400,7.91459510850475,7.92655069023965,7.4602830025785,7.79503929115573,444729.509437278,0.0,1.0
2012-10-26,3.26,3.35,3.2301,3.33,369000,7.79503929115573,8.01023976238396,7.72354491238102,7.96241743544436,154321.223417675,0.0,1.0
2012-10-31,3.17,3.23,3.15,3.17,516600,7.57983881992751,7.72330580074633,7.5320164929879,7.57983881992751,216049.712784745,0.0,1.0
2012-11-01,3.19,3.21,3.12,3.13,649100,7.62766114686711,7.67548347380672,7.4602830025785,7.4841941660483,271463.160217921,0.0,1.0
2012-11-02,3.15,3.2,3.13,3.2,444100,7.5320164929879,7.65157231033692,7.4841941660483,7.65157231033692,185729.147208102,0.0,1.0
2012-11-05,3.25,3.27,3.12,3.17,617200,7.77112812768593,7.81895045462554,7.4602830025785,7.57983881992751,258122.111364198,0.0,1.0
2012-11-06,3.29,3.3,3.23,3.26,495700,7.86677278156514,7.89068394503495,7.72330580074633,7.79503929115573,207309.02560472,0.0,1.0
2012-11-07,3.2,3.24,3.15,3.23,482900,7.65157231033692,7.74721696421613,7.5320164929879,7.72330580074633,201955.877475326,0.0,1.0
2012-11-08,3.14,3.25,3.14,3.24,533900,7.5081053295181,7.77112812768593,7.5081053295181,7.74721696421613,223284.827053379,0.0,1.0
2012-11-09,3.11,3.25,3.08,3.19,574900,7.43637183910869,7.77112812768593,7.36463834869928,7.62766114686711,240431.629655343,0.0,1.0
2012-11-12,3.19,3.21,3.13,3.15,385100,7.62766114686711,7.67548347380672,7.4841941660483,7.5320164929879,161054.480049178,0.0,1.0
2012-11-13,3.22,3.235,3.14,3.21,525500,7.69939463727652,7.73526138248123,7.5081053295181,7.67548347380672,219771.823593464,0.0,1.0
2012-11-14,3.82,3.86,3.43,3.49,3272500,9.13406444546469,9.22970909934391,8.20152907014238,8.3449960509612,1368607.59792505,0.0,1.0
2012-11-15,3.53,3.84,3.49,3.84,1445200,8.44064070484041,9.1818867724043,8.3449960509612,9.1818867724043,604403.880984347,0.0,1.0
2012-11-16,3.79,3.825,3.62,3.68,1050700,9.06233095505529,9.1460200271996,8.65584117606864,8.79930815688746,439418.182777646,0.0,1.0
2012-11-19,3.98,4.03,3.81,3.85,1069200,9.51664306098154,9.63619887833056,9.11015328199489,9.2057979358741,447155.15468341,0.0,1.0
2012-11-20,3.81,3.92,3.78,3.9,591600,9.11015328199489,9.37317608016272,9.03841979158548,9.32535375322312,247415.815105411,0.0,1.0
2012-11-21,3.83,3.86,3.72,3.75,343400,9.1579756089345,9.22970909934391,8.89495281076667,8.96668630117608,143614.927158888,0.0,1.0
2012-11-23,3.76,3.79,3.62,3.74,437800,8.99059746464588,9.06233095505529,8.65584117606864,8.94277513770627,183094.394613166,0.0,1.0
2012-11-26,3.69,3.82,3.67,3.72,550600,8.82321932035726,9.13406444546469,8.77539699341765,8.89495281076667,230269.012503447,0.0,1.0
2012-11-27,3.47,3.613,3.42,3.48,1003800,8.2971737240216,8.63910336163978,8.17761790667258,8.3210848874914,419803.913459789,0.0,1.0
2012-11-28,3.43,3.47,3.3338,3.34,938200,8.20152907014238,8.2971737240216,7.97150367756288,7.98632859891416,392369.029296647,0.0,1.0
2012-11-29,3.37,3.41,3.33,3.34,741900,8.05806208932357,8.15370674320278,7.96241743544436,7.98632859891416,310273.484156025,0.0,1.0
2012-11-30,3.3,3.35,3.29,3.3,529000,7.89068394503495,8.01023976238396,7.86677278156514,7.89068394503495,221235.575035095,0.0,1.0
2012-12-03,3.27,3.39,3.25,3.37,610300,7.81895045462554,8.10588441626317,7.77112812768593,8.05806208932357,255236.429950697,0.0,1.0
2012-12-04,3.25,3.35,3.24,3.29,417700,7.77112812768593,8.01023976238396,7.74721696421613,7.86677278156514,174688.279191227,0.0,1.0
2012-12-05,3.2,3.31,3.2,3.29,498500,7.65157231033692,7.91459510850475,7.65157231033692,7.86677278156514,208480.026758024,0.0,1.0
2012-12-06,3.24,3.2524,3.2,3.24,387500,7.74721696421613,7.77686680691868,7.65157231033692,7.74721696421613,162058.195323439,0.0,1.0
2012-12-07,3.27,3.3,3.23,3.25,299000,7.81895045462554,7.89068394503495,7.72330580074633,7.77112812768593,125046.194585054,0.0,1.0
2012-12-10,3.24,3.26,3.21,3.24,254100,7.74721696421613,7.79503929115573,7.67548347380672,7.74721696421613,106268.354662415,0.0,1.0
2012-12-11,3.32,3.4,3.29,3.32,759900,7.93850627197455,8.12979557973297,7.86677278156514,7.93850627197455,317801.348712985,0.0,1.0
2012-12-12,3.29,3.32,3.26,3.29,370100,7.86677278156514,7.93850627197455,7.79503929115573,7.86677278156514,154781.259585045,0.0,1.0
2012-12-13,3.26,3.31,3.22,3.23,417300,7.79503929115573,7.91459510850475,7.69939463727652,7.72330580074633,174520.993312184,0.0,1.0
2012-12-14,3.47,3.48,3.07,3.25,1006600,8.2971737240216,8.3210848874914,7.34072718522948,7.77112812768593,420974.914613094,0.0,1.0
2012-12-17,3.64,3.65,3.42,3.43,817200,8.70366350300824,8.72757466647805,8.17761790667258,8.20152907014238,341765.050885973,0.0,1.0
2012-12-18,3.57,3.64,3.52,3.59,576200,8.53628535871962,8.70366350300824,8.41672954137061,8.58410768565923,240975.308762234,0.0,1.0
2012-12-19,3.65,3.67,3.6,3.62,536800,8.72757466647805,8.77539699341765,8.60801884912903,8.65584117606864,224497.649676444,0.0,1.0
2012-12-20,3.62,3.62,3.54,3.59,679100,8.65584117606864,8.65584117606864,8.46455186831021,8.58410768565923,284009.601146187,0.0,1.0
2012-12-21,3.47,3.59,3.43,3.52,722400,8.2971737240216,8.58410768565923,8.20152907014238,8.41672954137061,302118.297552652,0.0,1.0
2012-12-24,3.32,3.45,3.3,3.43,312200,7.93850627197455,8.24935139708199,7.89068394503495,8.20152907014238,130566.628593491,0.0,1.0
2012-12-26,3.4,3.44,3.32,3.32,378000,8.12979557973297,8.22544023361219,7.93850627197455,7.93850627197455,158085.155696155,0.0,1.0
2012-12-27,3.34,3.44,3.27,3.43,531900,7.98632859891416,8.22544023361219,7.81895045462554,8.20152907014238,222448.397658161,0.0,1.0
2012-12-28,3.19,3.36,3.19,3.35,852100,7.62766114686711,8.03415092585376,7.62766114686711,8.01023976238396,356360.743832523,0.0,1.0
2012-12-31,3.26,3.27,3.15,3.19,701200,7.79503929115573,7.81895045462554,7.5320164929879,7.62766114686711,293252.145963344,0.0,1.0
2013-01-02,3.46,3.5,3.4,3.44,885000,8.27326256055179,8.368907214431,8.12979557973297,8.22544023361219,370120.007383855,0.0,1.0
2013-01-03,3.38,3.54,3.38,3.48,691100,8.08197325279337,8.46455186831021,8.08197325279337,8.3210848874914,289028.177517494,0.0,1.0
2013-01-04,3.56,3.77,3.41,3.41,2566100,8.51237419524982,9.01450862811568,8.15370674320278,8.15370674320278,1073180.73553414,0.0,1.0
2013-01-07,3.52,3.6,3.46,3.52,683500,8.41672954137061,8.60801884912903,8.27326256055179,8.41672954137061,285849.745815666,0.0,1.0
2013-01-08,3.56,3.59,3.5,3.5,437300,8.51237419524982,8.58410768565923,8.368907214431,8.368907214431,182885.287264361,0.0,1.0
2013-01-09,3.41,3.61,3.38,3.54,840000,8.15370674320278,8.63193001259883,8.08197325279337,8.46455186831021,351300.345991455,0.0,1.0
2013-01-10,3.65,3.7,3.47,3.49,896300,8.72757466647805,8.84713048382706,8.2971737240216,8.3449960509612,374845.833466835,0.0,1.0
2013-01-11,3.51,3.65,3.5,3.63,557500,8.39281837790081,8.72757466647805,8.368907214431,8.67975233953844,233154.693916948,0.0,1.0
2013-01-14,3.49,3.57,3.47,3.54,537000,8.3449960509612,8.53628535871962,8.2971737240216,8.46455186831021,224581.292615966,0.0,1.0
2013-01-15,3.42,3.48,3.4,3.47,398100,8.17761790667258,8.3210848874914,8.12979557973297,8.2971737240216,166491.271118093,0.0,1.0
2013-01-16,3.44,3.49,3.41,3.44,450500,8.22544023361219,8.3449960509612,8.15370674320278,8.22544023361219,188405.721272798,0.0,1.0
2013-01-17,3.49,3.56,3.47,3.47,487900,8.3449960509612,8.51237419524982,8.2971737240216,8.2971737240216,204046.95096337,0.0,1.0
2013-01-18,3.41,3.46,3.35,3.45,681300,8.15370674320278,8.27326256055179,8.01023976238396,8.24935139708199,284929.673480927,0.0,1.0
2013-01-22,3.63,3.66,3.39,3.4,1652800,8.67975233953844,8.75148582994785,8.10588441626317,8.12979557973297,691225.25220795,0.0,1.0
2013-01-23,3.66,3.68,3.56,3.63,806800,8.75148582994785,8.79930815688746,8.51237419524982,8.67975233953844,337415.618030841,0.0,1.0
2013-01-24,3.4,3.62,3.35,3.61,1182800,8.12979557973297,8.65584117606864,8.01023976238396,8.63193001259883,494664.344331778,0.0,1.0
2013-01-25,3.38,3.5,3.34,3.44,701600,8.08197325279337,8.368907214431,7.98632859891416,8.22544023361219,293419.431842387,0.0,1.0
2013-01-28,3.5,3.54,3.4,3.44,638400,8.368907214431,8.46455186831021,8.12979557973297,8.22544023361219,266988.262953506,0.0,1.0
2013-01-29,3.52,3.55,3.43,3.52,634500,8.41672954137061,8.48846303178002,8.20152907014238,8.41672954137061,265357.225632832,0.0,1.0
2013-01-30,3.43,3.52,3.42,3.52,414200,8.20152907014238,8.41672954137061,8.17761790667258,8.41672954137061,173224.527749596,0.0,1.0
2013-01-31,3.47,3.5,3.44,3.47,250600,8.2971737240216,8.368907214431,8.22544023361219,8.2971737240216,104804.603220784,0.0,1.0
2013-02-01,3.53,3.57,3.47,3.5,600000,8.44064070484041,8.53628535871962,8.2971737240216,8.368907214431,250928.818565325,0.0,1.0
2013-02-04,3.39,3.48,3.38,3.47,453600,8.10588441626317,8.3210848874914,8.08197325279337,8.2971737240216,189702.186835386,0.0,1.0
2013-02-05,3.37,3.43,3.34,3.43,674200,8.05806208932357,8.20152907014238,7.98632859891416,8.20152907014238,281960.349127904,0.0,1.0
2013-02-06,3.32,3.36,3.3,3.34,490900,7.93850627197455,8.03415092585376,7.89068394503495,7.98632859891416,205301.595056197,0.0,1.0
2013-02-07,3.29,3.35,3.29,3.33,327600,7.86677278156514,8.01023976238396,7.86677278156514,7.96241743544436,137007.134936668,0.0,1.0
2013-02-08,3.3,3.32,3.29,3.31,402800,7.89068394503495,7.93850627197455,7.86677278156514,7.91459510850475,168456.880196855,0.0,1.0
2013-02-11,3.27,3.32,3.25,3.3,412300,7.81895045462554,7.93850627197455,7.77112812768593,7.89068394503495,172429.919824139,0.0,1.0
2013-02-12,3.3,3.32,3.21,3.23,680600,7.89068394503495,7.93850627197455,7.67548347380672,7.72330580074633,284636.923192601,0.0,1.0
2013-02-13,3.25,3.32,3.25,3.32,281000,7.77112812768593,7.93850627197455,7.77112812768593,7.93850627197455,117518.330028094,0.0,1.0
2013-02-14,3.18,3.25,3.1,3.24,963800,7.60374998339731,7.77112812768593,7.41246067563889,7.74721696421613,403075.325555434,0.0,1.0
2013-02-15,3.11,3.2,3.1,3.2,566300,7.43637183910869,7.65157231033692,7.41246067563889,7.65157231033692,236834.983255906,0.0,1.0
2013-02-19,3.07,3.13,3.05,3.13,583300,7.34072718522948,7.4841941660483,7.29290485828987,7.4841941660483,243944.633115257,0.0,1.0
2013-02-20,2.9,3.09,2.9,3.06,1014700,6.93423740624283,7.38854951216909,6.93423740624283,7.31681602175968,424362.453663726,0.0,1.0
2013-02-21,2.9,2.9599,2.82,2.87,1122100,6.93423740624283,7.07746527542695,6.74294809848441,6.86250391583342,469278.712186919,0.0,1.0
2013-02-22,2.51,2.74,2.5,2.73,2941100,6.00170203092052,6.55165879072599,5.97779086745072,6.52774762725618,1230011.24713746,0.0,1.0
2013-02-25,2.05,2.43,2.04,2.4,3106400,4.90178851130959,5.8104127231621,4.87787734783979,5.73867923275269,1299142.13665221,0.0,1.0
2013-02-26,2.2,2.21,2.08,2.08,1382600,5.26045596335663,5.28436712682643,4.973522001719,4.973522001719,578223.640914032,0.0,1.0
2013-02-27,2.09,2.2092,2.06,2.16,944700,4.9974331651888,5.28245423374885,4.92569967477939,5.16481130947742,395087.424831105,0.0,1.0
2013-02-28,2.04,2.09,2.04,2.07,721800,4.87787734783979,4.9974331651888,4.87787734783979,4.94961083824919,301867.368734086,0.0,1.0
2013-03-01,2.13,2.15,2.01,2.03,819300,5.09307781906801,5.14090014600762,4.80614385743038,4.85396618436998,342643.301750952,0.0,1.0
2013-03-04,1.98,2.09,1.96,2.08,831600,4.73441036702097,4.9974331651888,4.68658804008136,4.973522001719,347787.342531541,0.0,1.0
2013-03-05,1.85,1.98,1.81,1.96,1826300,4.42356524191353,4.73441036702097,4.32792058803432,4.68658804008136,763785.50224309,0.0,1.0
2013-03-06,1.98,2.02,1.84,1.85,1244400,4.73441036702097,4.83005502090018,4.39965407844373,4.42356524191353,520426.369704485,0.0,1.0
2013-03-07,2.06,2.06,1.97,2.01,851500,4.92569967477939,4.92569967477939,4.71049920355116,4.80614385743038,356109.815013958,0.0,1.0
2013-03-08,2.23,2.37,2.08,2.09,2426900,5.33218945376604,5.66694574234328,4.973522001719,4.9974331651888,1014965.24962698,0.0,1.0
2013-03-11,2.18,2.2501,2.15,2.25,707500,5.21263363641703,5.38025089234034,5.14090014600762,5.38001178070565,295886.898558279,0.0,1.0
2013-03-12,2.06,2.17,2.0,2.17,815800,4.92569967477939,5.18872247294722,4.78223269396057,5.18872247294722,341179.550309321,0.0,1.0
2013-03-13,2.01,2.09,1.92,2.08,742800,4.80614385743038,4.9974331651888,4.59094338620215,4.973522001719,310649.877383873,0.0,1.0
2013-03-14,2.07,2.1,2.04,2.05,625000,4.94961083824919,5.0213443286586,4.87787734783979,4.90178851130959,261384.186005547,0.0,1.0
2013-03-15,2.11,2.17,2.07,2.07,777300,5.0452554921284,5.18872247294722,4.94961083824919,4.94961083824919,325078.284451379,0.0,1.0
2013-03-18,2.16,2.3001,2.11,2.11,1149700,5.16481130947742,5.49980670968936,5.0452554921284,5.0452554921284,480821.437840924,0.0,1.0
2013-03-19,2.06,2.2,2.06,2.15,888100,4.92569967477939,5.26045596335663,4.92569967477939,5.14090014600762,371416.472946442,0.0,1.0
2013-03-20,2.07,2.12,2.06,2.1,433100,4.94961083824919,5.06916665559821,4.92569967477939,5.0213443286586,181128.785534404,0.0,1.0
2013-03-21,2.23,2.32,2.09,2.09,1906300,5.33218945376604,5.54738992499427,4.9974331651888,4.9974331651888,797242.6780518,0.0,1.0
2013-03-22,2.25,2.42,2.2,2.23,2502800,5.38001178070565,5.78650155969229,5.26045596335663,5.33218945376604,1046707.74517549,0.0,1.0
2013-03-25,2.14,2.31,2.13,2.27,876900,5.11698898253781,5.52347876152446,5.09307781906801,5.42783410764525,366732.468333223,0.0,1.0
2013-03-26,2.2,2.255,2.15,2.15,603200,5.26045596335663,5.39196736244055,5.14090014600762,5.14090014600762,252267.105597674,0.0,1.0
2013-03-27,2.46,2.48,2.2,2.22,1932200,5.88214621357151,5.92996854051111,5.26045596335663,5.30827829029624,808074.438719869,0.0,1.0
2013-03-28,2.34,2.62,2.3,2.62,1670400,5.59521225193387,6.26472482908835,5.49956759805466,6.26472482908835,698585.830885866,0.0,1.0
2013-04-01,2.2,2.41,2.2,2.41,1072300,5.26045596335663,5.76259039622249,5.26045596335663,5.76259039622249,448451.620245997,0.0,1.0
2013-04-02,2.2,2.23,2.15,2.21,634300,5.26045596335663,5.33218945376604,5.14090014600762,5.28436712682643,265273.58269331,0.0,1.0
2013-04-03,2.08,2.1,2.05,2.1,848300,4.973522001719,5.0213443286586,4.90178851130959,5.0213443286586,354771.527981609,0.0,1.0
2013-04-04,2.03,2.11,2.01,2.07,646000,4.85396618436998,5.0452554921284,4.80614385743038,4.94961083824919,270166.694655334,0.0,1.0
2013-04-05,2.14,2.15,1.91,2.01,1320400,5.11698898253781,5.14090014600762,4.56703222273235,4.80614385743038,552210.68672276,0.0,1.0
2013-04-08,2.1,2.16,2.035,2.13,504000,5.0213443286586,5.16481130947742,4.86592176610488,5.09307781906801,210780.207594873,0.0,1.0
2013-04-09,2.12,2.17,2.05,2.08,542400,5.06916665559821,5.18872247294722,4.90178851130959,4.973522001719,226839.651983054,0.0,1.0
2013-04-10,2.07,2.15,2.05,2.15,620200,4.94961083824919,5.14090014600762,4.90178851130959,5.14090014600762,259376.755457025,0.0,1.0
2013-04-11,2.12,2.1401,2.07,2.09,415800,5.06916665559821,5.11722809417251,4.94961083824919,4.9974331651888,173893.67126577,0.0,1.0
2013-04-12,2.05,2.11,2.02,2.11,380600,4.90178851130959,5.0452554921284,4.83005502090018,5.0452554921284,159172.513909938,0.0,1.0
2013-04-15,1.92,2.03,1.92,2.03,825800,4.59094338620215,4.85396618436998,4.59094338620215,4.85396618436998,345361.69728541,0.0,1.0
2013-04-16,2.06,2.085,1.93,1.93,682800,4.92569967477939,4.9854775834539,4.61485454967195,4.61485454967195,285556.99552734,0.0,1.0
2013-04-17,2.02,2.04,1.91,1.98,983500,4.83005502090018,4.87787734783979,4.56703222273235,4.73441036702097,411314.155098329,0.0,1.0
2013-04-18,1.91,1.99,1.9,1.99,494900,4.56703222273235,4.75832153049077,4.54312105926254,4.75832153049077,206974.453846632,0.0,1.0
2013-04-19,1.93,1.95,1.91,1.92,315200,4.61485454967195,4.66267687661156,4.56703222273235,4.59094338620215,131821.272686318,0.0,1.0
2013-04-22,1.95,1.96,1.88,1.9,401200,4.66267687661156,4.68658804008136,4.49529873232294,4.54312105926254,167787.736680681,0.0,1.0
2013-04-23,1.93,2.0,1.9,1.94,519600,4.61485454967195,4.78223269396057,4.54312105926254,4.63876571314176,217304.356877572,0.0,1.0
2013-04-24,1.92,1.98,1.905,1.94,227000,4.59094338620215,4.73441036702097,4.55507664099745,4.63876571314176,94934.7363572148,0.0,1.0
2013-04-25,1.9,1.96,1.89,1.94,427300,4.54312105926254,4.68658804008136,4.51920989579274,4.63876571314176,178703.140288273,0.0,1.0
2013-04-26,1.86,1.95,1.85,1.95,550600,4.44747640538333,4.66267687661156,4.42356524191353,4.66267687661156,230269.012503447,0.0,1.0
2013-04-29,1.83,1.9,1.83,1.9,442800,4.37574291497392,4.54312105926254,4.37574291497392,4.54312105926254,185185.46810121,0.0,1.0
2013-04-30,1.82,1.88,1.82,1.87,333900,4.35183175150412,4.49529873232294,4.35183175150412,4.47138756885314,139641.887531604,0.0,1.0
2013-05-01,1.77,1.83,1.77,1.82,507500,4.23227593415511,4.37574291497392,4.23227593415511,4.35183175150412,212243.959036504,0.0,1.0
2013-05-02,1.78,1.83,1.71,1.77,736600,4.25618709762491,4.37574291497392,4.08880895333629,4.23227593415511,308056.946258698,0.0,1.0
2013-05-03,1.81,1.81,1.76,1.8,509800,4.32792058803432,4.32792058803432,4.2083647706853,4.30400942456452,213205.852841005,0.0,1.0
2013-05-06,1.8,1.81,1.78,1.78,246800,4.30400942456452,4.32792058803432,4.25618709762491,4.25618709762491,103215.38736987,0.0,1.0
2013-05-07,1.78,1.84,1.77,1.8,444700,4.25618709762491,4.39965407844373,4.23227593415511,4.30400942456452,185980.076026667,0.0,1.0
2013-05-08,1.86,1.87,1.77,1.78,762900,4.44747640538333,4.47138756885314,4.23227593415511,4.25618709762491,319055.992805812,0.0,1.0
2013-05-09,1.76,1.88,1.75,1.87,1278100,4.2083647706853,4.49529873232294,4.1844536072155,4.47138756885314,534520.205013904,0.0,1.0
2013-05-10,1.97,2.0,1.79,1.83,1924000,4.71049920355116,4.78223269396057,4.28009826109471,4.37574291497392,804645.078199478,0.0,1.0
2013-05-13,2.15,2.25,1.96,1.99,3517900,5.14090014600762,5.38001178070565,4.68658804008136,4.75832153049077,1471237.48471826,0.0,1.0
2013-05-14,2.07,2.17,2.06,2.13,1116900,4.94961083824919,5.18872247294722,4.92569967477939,5.09307781906801,467103.995759354,0.0,1.0
2013-05-15,2.03,2.07,2.0,2.02,897700,4.85396618436998,4.94961083824919,4.78223269396057,4.83005502090018,375431.334043488,0.0,1.0
2013-05-16,2.14,2.3,1.94,1.97,3908900,5.11698898253781,5.49956759805466,4.63876571314176,4.71049920355116,1634759.43148334,0.0,1.0
2013-05-17,2.16,2.25,2.15,2.2,862900,5.16481130947742,5.38001178070565,5.14090014600762,5.26045596335663,360877.462566699,0.0,1.0
2013-05-20,2.2,2.22,2.08,2.14,874600,5.26045596335663,5.30827829029624,4.973522001719,5.11698898253781,365770.574528723,0.0,1.0
2013-05-21,2.46,2.49,2.23,2.24,4196200,5.88214621357151,5.95387970398092,5.33218945376604,5.35610061723584,1754912.51410636,0.0,1.0
2013-05-22,2.23,2.55,2.2,2.41,2521400,5.33218945376604,6.09734668479973,5.26045596335663,5.76259039622249,1054486.53855102,0.0,1.0
2013-05-23,2.32,2.4,2.19,2.19,1195300,5.54738992499427,5.73867923275269,5.23654479988683,5.23654479988683,499892.028051889,0.0,1.0
2013-05-24,2.29,2.34,2.23,2.34,480200,5.47565643458486,5.59521225193387,5.33218945376604,5.59521225193387,200826.697791782,0.0,1.0
2013-05-28,2.22,2.35,2.19,2.34,688500,5.30827829029624,5.61912341540367,5.23654479988683,5.59521225193387,287940.819303711,0.0,1.0
2013-05-29,2.15,2.23,2.12,2.21,795500,5.14090014600762,5.33218945376604,5.06916665559821,5.28436712682643,332689.79194786,0.0,1.0
2013-05-30,1.99,2.1,1.96,2.07,1941200,4.75832153049077,5.0213443286586,4.68658804008136,4.94961083824919,811838.37099835,0.0,1.0
2013-05-31,1.86,1.95,1.84,1.92,1209500,4.44747640538333,4.66267687661156,4.39965407844373,4.59094338620215,505830.676757936,0.0,1.0
2013-06-03,1.86,1.89,1.83,1.87,622800,4.44747640538333,4.51920989579274,4.37574291497392,4.47138756885314,260464.113670808,0.0,1.0
2013-06-04,1.94,1.94,1.8599,1.86,774300,4.63876571314176,4.63876571314176,4.44723729374864,4.44747640538333,323823.640358552,0.0,1.0
2013-06-05,1.88,1.96,1.875,1.92,552700,4.49529873232294,4.68658804008136,4.48334315058804,4.59094338620215,231147.263368426,0.0,1.0
2013-06-06,1.93,1.93,1.85,1.9,444700,4.61485454967195,4.61485454967195,4.42356524191353,4.54312105926254,185980.076026667,0.0,1.0
2013-06-07,1.87,1.87,1.79,1.81,991800,4.47138756885314,4.47138756885314,4.28009826109471,4.32792058803432,414785.337088483,0.0,1.0
2013-06-10,1.84,1.8701,1.8,1.81,420400,4.39965407844373,4.47162668048783,4.30400942456452,4.32792058803432,175817.458874771,0.0,1.0
2013-06-11,1.81,1.82,1.78,1.78,489500,4.32792058803432,4.35183175150412,4.25618709762491,4.25618709762491,204716.094479545,0.0,1.0
2013-06-12,1.77,1.81,1.77,1.8,444700,4.23227593415511,4.32792058803432,4.23227593415511,4.30400942456452,185980.076026667,0.0,1.0
2013-06-13,1.8,1.83,1.77,1.81,422800,4.30400942456452,4.37574291497392,4.23227593415511,4.32792058803432,176821.174149032,0.0,1.0
2013-06-14,1.87,1.91,1.81,1.82,861500,4.47138756885314,4.56703222273235,4.32792058803432,4.35183175150412,360291.961990046,0.0,1.0
2013-06-17,2.39,2.55,2.14,2.2,6566400,5.71476806928289,6.09734668479973,5.11698898253781,5.26045596335663,2746164.99037892,0.0,1.0
2013-06-18,2.14,2.34,2.131,2.34,1194300,5.11698898253781,5.59521225193387,5.09546893541499,5.59521225193387,499473.81335428,0.0,1.0
2013-06-19,2.07,2.31,2.03,2.3001,1078000,4.94961083824919,5.52347876152446,4.85396618436998,5.49980670968936,450835.444022368,0.0,1.0
2013-06-20,1.88,2.06,1.88,2.06,1181700,4.49529873232294,4.92569967477939,4.49529873232294,4.92569967477939,494204.308164408,0.0,1.0
2013-06-21,1.89,1.92,1.88,1.9,865600,4.51920989579274,4.59094338620215,4.49529873232294,4.54312105926254,362006.642250243,0.0,1.0
2013-06-24,1.83,1.89,1.77,1.85,992400,4.37574291497392,4.51920989579274,4.23227593415511,4.42356524191353,415036.265907049,0.0,1.0
2013-06-25,1.83,1.84,1.78,1.83,526300,4.37574291497392,4.39965407844373,4.25618709762491,4.37574291497392,220106.395351551,0.0,1.0
2013-06-26,1.8,1.9,1.79,1.82,729300,4.30400942456452,4.54312105926254,4.28009826109471,4.35183175150412,305003.978966153,0.0,1.0
2013-06-27,1.79,1.91,1.79,1.85,715600,4.28009826109471,4.56703222273235,4.28009826109471,4.42356524191353,299274.437608912,0.0,1.0
2013-06-28,1.77,1.82,1.77,1.82,1301300,4.23227593415511,4.35183175150412,4.23227593415511,4.35183175150412,544222.78599843,0.0,1.0
2013-07-01,1.8,1.86,1.78,1.81,1064600,4.30400942456452,4.44747640538333,4.25618709762491,4.32792058803432,445231.367074409,0.0,1.0
2013-07-02,1.96,1.98,1.8305,1.85,1436700,4.68658804008136,4.73441036702097,4.37693847314741,4.42356524191353,600849.056054672,0.0,1.0
2013-07-03,1.98,2.0599,1.93,1.99,748700,4.73441036702097,4.92546056314469,4.61485454967195,4.75832153049077,313117.344099765,0.0,1.0
2013-07-05,1.98,2.06,1.92,2.05,508400,4.73441036702097,4.92569967477939,4.59094338620215,4.90178851130959,212620.352264352,0.0,1.0
2013-07-08,1.95,2.05,1.94,2.01,440800,4.66267687661156,4.90178851130959,4.63876571314176,4.80614385743038,184349.038705992,0.0,1.0
2013-07-09,1.97,2.035,1.96,2.03,389100,4.71049920355116,4.86592176610488,4.68658804008136,4.85396618436998,162727.338839614,0.0,1.0
2013-07-10,2.05,2.09,1.98,2.0,1124800,4.90178851130959,4.9974331651888,4.73441036702097,4.78223269396057,470407.891870463,0.0,1.0
2013-07-11,1.94,2.06,1.86,2.05,1592800,4.63876571314176,4.92569967477939,4.44747640538333,4.90178851130959,666132.370351417,0.0,1.0
2013-07-12,1.97,2.05,1.94,2.0,928600,4.71049920355116,4.90178851130959,4.63876571314176,4.78223269396057,388354.168199602,0.0,1.0
2013-07-15,2.02,2.08,1.97,1.98,588400,4.83005502090018,4.973522001719,4.71049920355116,4.73441036702097,246077.528073062,0.0,1.0
2013-07-16,2.0,2.03,1.95,1.99,667800,4.78223269396057,4.85396618436998,4.66267687661156,4.75832153049077,279283.775063207,0.0,1.0
2013-07-17,2.14,2.16,2.03,2.05,1446200,5.11698898253781,5.16481130947742,4.85396618436998,4.90178851130959,604822.095681956,0.0,1.0
2013-07-18,2.22,2.28,2.15,2.16,1427600,5.30827829029624,5.45174527111505,5.14090014600762,5.16481130947742,597043.302306431,0.0,1.0
2013-07-19,2.26,2.32,2.23,2.25,770900,5.40392294417545,5.54738992499427,5.33218945376604,5.38001178070565,322401.710386682,0.0,1.0
2013-07-22,2.41,2.48,2.29,2.3,1817900,5.76259039622249,5.92996854051111,5.47565643458486,5.49956759805466,760272.498783175,0.0,1.0
2013-07-23,2.37,2.41,2.3,2.38,1016200,5.66694574234328,5.76259039622249,5.49956759805466,5.69085690581308,424989.775710139,0.0,1.0
2013-07-24,2.73,3.0,2.46,2.46,5353200,6.52774762725618,7.17334904094086,5.88214621357151,5.88214621357151,2238786.91923983,0.0,1.0
2013-07-25,2.96,3.17,2.62,2.73,2418100,7.07770438706165,7.57983881992751,6.26472482908835,6.52774762725618,1011284.96028802,0.0,1.0
2013-07-26,2.79,2.97,2.7,2.88,1842900,6.671214608075,7.10161555053145,6.45601413684677,6.88641507930323,770727.866223397,0.0,1.0
2013-07-29,2.66,2.77,2.63,2.75,1022500,6.36036948296756,6.62339228113539,6.28863599255815,6.57556995419579,427624.528305076,0.0,1.0
2013-07-30,2.53,2.71,2.5101,2.71,731800,6.04952435786013,6.47992530031658,6.00194114255522,6.47992530031658,306049.515710175,0.0,1.0
2013-07-31,2.62,2.69,2.53,2.56,636300,6.26472482908835,6.43210297337697,6.04952435786013,6.12125784826953,266110.012088528,0.0,1.0
2013-08-01,2.75,2.85,2.72,2.77,940900,6.57556995419579,6.81468158889382,6.50383646378638,6.62339228113539,393498.208980191,0.0,1.0
2013-08-02,2.56,2.76,2.54,2.75,798000,6.12125784826953,6.59948111766559,6.07343552132993,6.57556995419579,333735.328691883,0.0,1.0
2013-08-05,2.6,2.65,2.58,2.58,430600,6.21690250214875,6.33645831949776,6.16908017520914,6.16908017520914,180083.248790382,0.0,1.0
2013-08-06,2.48,2.67,2.475,2.65,807400,5.92996854051111,6.38428064643737,5.91801295877621,6.33645831949776,337666.546849406,0.0,1.0
2013-08-07,2.43,2.54,2.35,2.48,698400,5.8104127231621,6.07343552132993,5.61912341540367,5.92996854051111,292081.144810039,0.0,1.0
2013-08-08,2.56,2.58,2.4,2.46,855200,6.12125784826953,6.16908017520914,5.73867923275269,5.88214621357151,357657.209395111,0.0,1.0
2013-08-09,2.52,2.65,2.5,2.64,592500,6.02561319439032,6.33645831949776,5.97779086745072,6.31254715602796,247792.208333259,0.0,1.0
2013-08-12,2.52,2.59,2.4535,2.54,512600,6.02561319439032,6.19299133867894,5.86660395731613,6.07343552132993,214376.85399431,0.0,1.0
2013-08-13,2.46,2.55,2.43,2.53,418100,5.88214621357151,6.09734668479973,5.8104127231621,6.04952435786013,174855.565070271,0.0,1.0
2013-08-14,2.75,2.76,2.53,2.56,1243800,6.57556995419579,6.59948111766559,6.04952435786013,6.12125784826953,520175.440885919,0.0,1.0
2013-08-15,2.61,2.77,2.5632,2.71,1033100,6.24081366561855,6.62339228113539,6.12890942057987,6.47992530031658,432057.604099729,0.0,1.0
2013-08-16,2.81,2.9,2.64,2.65,182993,6.71903693501461,6.93423740624283,6.31254715602796,6.33645831949776,76530.3621595409,0.0,1.0
2013-08-19,2.61,2.95,2.59,2.91,155674,6.24081366561855,7.05379322359185,6.19299133867894,6.95814856971263,65105.1548355641,0.0,1.0
2013-08-20,2.85,2.855,2.7,2.79,847100,6.81468158889382,6.82663717062872,6.45601413684677,6.671214608075,354269.670344478,0.0,1.0
2013-08-21,2.9,3.03,2.75,2.78,1769400,6.93423740624283,7.24508253135027,6.57556995419579,6.6473034446052,739989.085949145,0.0,1.0
2013-08-22,2.75,2.87,2.72,2.85,1211400,6.57556995419579,6.86250391583342,6.50383646378638,6.81468158889382,506625.284683392,0.0,1.0
2013-08-23,2.82,2.86,2.71,2.76,1260900,6.74294809848441,6.83859275236362,6.47992530031658,6.59948111766559,527326.912215031,0.0,1.0
2013-08-26,2.77,2.82,2.65,2.72,1470900,6.62339228113539,6.74294809848441,6.33645831949776,6.50383646378638,615151.998712896,0.0,1.0
2013-08-27,2.96,2.99,2.68,2.69,2435600,7.07770438706165,7.14943787747106,6.40819180990717,6.43210297337697,1018603.71749618,0.0,1.0
2013-08-28,2.61,2.84,2.56,2.62,3669800,6.24081366561855,6.79077042542401,6.12125784826953,6.26472482908835,1534764.29728505,0.0,1.0
2013-08-29,2.55,2.6,2.47,2.56,1163100,6.09734668479973,6.21690250214875,5.90605737704131,6.12125784826953,486425.514788883,0.0,1.0
2013-08-30,2.42,2.6,2.37,2.47,1629100,5.78650155969229,6.21690250214875,5.66694574234328,5.90605737704131,681313.56387462,0.0,1.0
2013-09-03,2.41,2.48,2.35,2.42,883800,5.76259039622249,5.92996854051111,5.61912341540367,5.78650155969229,369618.149746724,0.0,1.0
2013-09-04,2.41,2.47,2.37,2.39,774100,5.76259039622249,5.90605737704131,5.66694574234328,5.71476806928289,323739.997419031,0.0,1.0
2013-09-05,2.58,2.65,2.42,2.42,1630000,6.16908017520914,6.33645831949776,5.78650155969229,5.78650155969229,681689.957102467,0.0,1.0
2013-09-06,2.75,2.806,2.56,2.6,1745400,6.57556995419579,6.70947246962668,6.12125784826953,6.21690250214875,729951.933206531,0.0,1.0
2013-09-09,2.66,2.84,2.56,2.78,1799500,6.36036948296756,6.79077042542401,6.12125784826953,6.6473034446052,752577.348347172,0.0,1.0
2013-09-10,2.69,2.72,2.61,2.6899,600300,6.43210297337697,6.50383646378638,6.24081366561855,6.43186386174227,251054.282974608,0.0,1.0
2013-09-11,2.77,2.78,2.65,2.69,849700,6.62339228113539,6.6473034446052,6.33645831949776,6.43210297337697,355357.028558262,0.0,1.0
2013-09-12,2.63,2.78,2.58,2.78,1171600,6.28863599255815,6.6473034446052,6.16908017520914,6.6473034446052,489980.339718559,0.0,1.0
2013-09-13,2.62,2.7,2.6,2.62,461100,6.26472482908835,6.45601413684677,6.21690250214875,6.26472482908835,192838.797067453,0.0,1.0
2013-09-16,2.59,2.68,2.54,2.66,883600,6.19299133867894,6.40819180990717,6.07343552132993,6.36036948296756,369534.506807203,0.0,1.0
2013-09-17,2.59,2.64,2.56,2.61,447200,6.19299133867894,6.31254715602796,6.12125784826953,6.24081366561855,187025.612770689,0.0,1.0
2013-09-18,2.65,2.65,2.52,2.55,1364800,6.33645831949776,6.33645831949776,6.02561319439032,6.09734668479973,570779.419296594,0.0,1.0
2013-09-19,3.1,3.12,2.5299,2.67,4968500,7.41246067563889,7.4602830025785,6.04928524622543,6.38428064643737,2077899.7250697,0.0,1.0
2013-09-20,2.67,3.0,2.63,2.95,4157300,6.38428064643737,7.17334904094086,6.28863599255815,7.05379322359185,1738643.96236938,0.0,1.0
2013-09-23,2.66,2.77,2.5499,2.7,1260600,6.36036948296756,6.62339228113539,6.09710757316503,6.45601413684677,527201.447805749,0.0,1.0
2013-09-24,2.6,2.74,2.54,2.67,1532100,6.21690250214875,6.55165879072599,6.07343552132993,6.38428064643737,640746.738206558,0.0,1.0
2013-09-25,2.73,2.835,2.62,2.65,1829200,6.52774762725618,6.77881484368911,6.26472482908835,6.33645831949776,764998.324866156,0.0,1.0
2013-09-26,2.67,2.8,2.61,2.72,1167500,6.38428064643737,6.6951257715448,6.24081366561855,6.50383646378638,488265.659458362,0.0,1.0
2013-09-27,2.62,2.67,2.6,2.65,462000,6.26472482908835,6.38428064643737,6.21690250214875,6.33645831949776,193215.190295301,0.0,1.0
2013-09-30,2.65,2.68,2.56,2.6,637600,6.33645831949776,6.40819180990717,6.12125784826953,6.21690250214875,266653.691195419,0.0,1.0
2013-10-01,2.66,2.77,2.61,2.69,864800,6.36036948296756,6.62339228113539,6.24081366561855,6.43210297337697,361672.070492156,0.0,1.0
2013-10-02,2.63,2.72,2.63,2.67,484100,6.28863599255815,6.50383646378638,6.28863599255815,6.38428064643737,202457.735112457,0.0,1.0
2013-10-03,2.61,2.7,2.57,2.64,599200,6.24081366561855,6.45601413684677,6.14516901173934,6.31254715602796,250594.246807238,0.0,1.0
2013-10-04,2.57,2.65,2.56,2.62,532100,6.14516901173934,6.33645831949776,6.12125784826953,6.26472482908835,222532.040597683,0.0,1.0
2013-10-07,2.47,2.5801,2.45,2.57,1360300,5.90605737704131,6.16931928684384,5.8582350501017,6.14516901173934,568897.453157353,0.0,1.0
2013-10-08,2.38,2.54,2.35,2.52,882400,5.69085690581308,6.07343552132993,5.61912341540367,6.02561319439032,369032.649170072,0.0,1.0
2013-10-09,2.33,2.39,2.28,2.39,781400,5.57130108846407,5.71476806928289,5.45174527111505,5.71476806928289,326792.964711575,0.0,1.0
2013-10-10,2.41,2.45,2.34,2.36,670000,5.76259039622249,5.8582350501017,5.59521225193387,5.64303457887348,280203.847397947,0.0,1.0
2013-10-11,2.25,2.32,2.16,2.21,2732100,5.38001178070565,5.54738992499427,5.16481130947742,5.28436712682643,1142604.37533721,0.0,1.0
2013-10-14,2.1,2.22,2.08,2.21,2004800,5.0213443286586,5.30827829029624,4.973522001719,5.28436712682643,838436.825766274,0.0,1.0
2013-10-15,2.09,2.14,2.03,2.09,2513100,4.9974331651888,5.11698898253781,4.85396618436998,4.9974331651888,1051015.35656087,0.0,1.0
2013-10-16,2.16,2.17,2.055,2.09,1689300,5.16481130947742,5.18872247294722,4.91374409304449,4.9974331651888,706490.088670674,0.0,1.0
2013-10-17,2.26,2.32,2.21,2.28,1764700,5.40392294417545,5.54738992499427,5.28436712682643,5.45174527111505,738023.476870382,0.0,1.0
2013-10-18,2.31,2.32,2.175,2.26,1056800,5.52347876152446,5.54738992499427,5.20067805468212,5.40392294417545,441969.29243306,0.0,1.0
2013-10-21,2.3,2.4,2.29,2.39,1230700,5.49956759805466,5.73867923275269,5.47565643458486,5.71476806928289,514696.828347243,0.0,1.0
2013-10-22,2.35,2.38,2.24,2.32,982700,5.61912341540367,5.69085690581308,5.35610061723584,5.54738992499427,410979.583340242,0.0,1.0
2013-10-23,2.33,2.36,2.28,2.36,609100,5.57130108846407,5.64303457887348,5.45174527111505,5.64303457887348,254734.572313566,0.0,1.0
2013-10-24,2.28,2.33,2.27,2.33,712300,5.45174527111505,5.57130108846407,5.42783410764525,5.57130108846407,297894.329106802,0.0,1.0
2013-10-25,2.29,2.33,2.26,2.28,616800,5.47565643458486,5.57130108846407,5.40392294417545,5.45174527111505,257954.825485154,0.0,1.0
2013-10-28,2.22,2.32,2.158,2.28,945500,5.30827829029624,5.54738992499427,5.16002907678346,5.45174527111505,395421.996589192,0.0,1.0
2013-10-29,2.15,2.25,2.13,2.22,1001400,5.14090014600762,5.38001178070565,5.09307781906801,5.30827829029624,418800.198185528,0.0,1.0
2013-10-30,2.04,2.2,2.04,2.2,1150800,4.87787734783979,5.26045596335663,4.87787734783979,5.26045596335663,481281.474008294,0.0,1.0
2013-10-31,2.12,2.16,2.045,2.12,1104400,5.06916665559821,5.16481130947742,4.88983292957469,5.06916665559821,461876.312039242,0.0,1.0
2013-11-01,2.36,2.36,2.25,2.31,2419100,5.64303457887348,5.64303457887348,5.38001178070565,5.52347876152446,1011703.17498563,0.0,1.0
2013-11-04,2.31,2.45,2.25,2.4,1641100,5.52347876152446,5.8582350501017,5.38001178070565,5.73867923275269,686332.140245926,0.0,1.0
2013-11-05,2.3,2.3299,2.21,2.3,704100,5.49956759805466,5.57106197682937,5.28436712682643,5.49956759805466,294464.968586409,0.0,1.0
2013-11-06,2.24,2.35,2.18,2.34,683400,5.35610061723584,5.61912341540367,5.21263363641703,5.59521225193387,285807.924345906,0.0,1.0
2013-11-07,2.25,2.38,2.24,2.31,1271200,5.38001178070565,5.69085690581308,5.35610061723584,5.52347876152446,531634.523600402,0.0,1.0
2013-11-08,2.47,2.54,2.28,2.28,1934600,5.90605737704131,6.07343552132993,5.45174527111505,5.45174527111505,809078.153994131,0.0,1.0
2013-11-11,2.54,2.59,2.46,2.59,1396100,6.07343552132993,6.19299133867894,5.88214621357151,6.19299133867894,583869.539331751,0.0,1.0
2013-11-12,2.43,2.56,2.36,2.48,817500,5.8104127231621,6.12125784826953,5.64303457887348,5.92996854051111,341890.515295256,0.0,1.0
2013-11-13,2.5,2.51,2.4,2.45,510200,5.97779086745072,6.00170203092052,5.73867923275269,5.8582350501017,213373.138720048,0.0,1.0
2013-11-14,2.47,2.48,2.4,2.48,606400,5.90605737704131,5.92996854051111,5.73867923275269,5.92996854051111,253605.392630022,0.0,1.0
2013-11-15,2.5,2.53,2.43,2.49,742500,5.97779086745072,6.04952435786013,5.8104127231621,5.95387970398092,310524.41297459,0.0,1.0
2013-11-18,2.47,2.5,2.41,2.5,623400,5.90605737704131,5.97779086745072,5.76259039622249,5.97779086745072,260715.042489373,0.0,1.0
2013-11-19,2.44,2.51,2.42,2.49,884000,5.8343238866319,6.00170203092052,5.78650155969229,5.95387970398092,369701.792686246,0.0,1.0
2013-11-20,2.43,2.55,2.41,2.48,1419300,5.8104127231621,6.09734668479973,5.76259039622249,5.92996854051111,593572.120316277,0.0,1.0
2013-11-21,2.4,2.48,2.36,2.46,638000,5.73867923275269,5.92996854051111,5.64303457887348,5.88214621357151,266820.977074463,0.0,1.0
2013-11-22,2.38,2.43,2.35,2.41,576000,5.69085690581308,5.8104127231621,5.61912341540367,5.76259039622249,240891.665822712,0.0,1.0
2013-11-25,2.39,2.45,2.35,2.43,547700,5.71476806928289,5.8582350501017,5.61912341540367,5.8104127231621,229056.189880381,0.0,1.0
2013-11-26,2.35,2.41,2.34,2.4,518000,5.61912341540367,5.76259039622249,5.59521225193387,5.73867923275269,216635.213361398,0.0,1.0
2013-11-27,2.73,2.74,2.47,2.64,3521700,6.52774762725618,6.55165879072599,5.90605737704131,6.31254715602796,1472826.70056918,0.0,1.0
2013-11-29,3.0,3.22,2.94,3.07,5576600,7.17334904094086,7.69939463727652,7.02988206012204,7.34072718522948,2332216.08268566,0.0,1.0
2013-12-02,3.32,3.47,3.2,3.28,5072400,7.93850627197455,8.2971737240216,7.65157231033692,7.84286161809534,2121352.23215126,0.0,1.0
2013-12-03,3.5,3.53,3.31,3.53,3299100,8.368907214431,8.44064070484041,7.91459510850475,8.44064070484041,1379732.10888144,0.0,1.0
2013-12-04,3.78,3.79,3.44,3.53,2143300,9.03841979158548,9.06233095505529,8.22544023361219,8.44064070484041,896359.561385104,0.0,1.0
2013-12-05,3.56,3.85,3.545,3.67,2310500,8.51237419524982,9.2057979358741,8.47650745004512,8.77539699341765,966285.058825307,0.0,1.0
2013-12-06,3.31,3.53,3.24,3.5,2278600,7.91459510850475,8.44064070484041,7.74721696421613,8.368907214431,952944.009971584,0.0,1.0
2013-12-09,3.28,3.35,3.2,3.23,980300,7.84286161809534,8.01023976238396,7.65157231033692,7.72330580074633,409975.868065981,0.0,1.0
2013-12-10,3.15,3.29,3.08,3.25,1278600,7.5320164929879,7.86677278156514,7.36463834869928,7.77112812768593,534729.312362709,0.0,1.0
2013-12-11,3.17,3.27,3.15,3.21,716500,7.57983881992751,7.81895045462554,7.5320164929879,7.67548347380672,299650.830836759,0.0,1.0
2013-12-12,3.33,3.45,3.1501,3.17,1520600,7.96241743544436,8.24935139708199,7.5322556046226,7.57983881992751,635937.269184056,0.0,1.0
2013-12-13,3.4,3.45,3.28,3.31,983100,8.12979557973297,8.24935139708199,7.84286161809534,7.91459510850475,411146.869219286,0.0,1.0
2013-12-16,3.31,3.41,3.3,3.4,730900,7.91459510850475,8.15370674320278,7.89068394503495,8.12979557973297,305673.122482327,0.0,1.0
2013-12-17,3.31,3.33,3.1841,3.25,853200,7.91459510850475,7.96241743544436,7.61355356041993,7.77112812768593,356820.779999893,0.0,1.0
2013-12-18,3.3,3.31,3.23,3.29,640800,7.89068394503495,7.91459510850475,7.72330580074633,7.86677278156514,267991.978227767,0.0,1.0
2013-12-19,3.63,3.65,3.43,3.45,1883000,8.67975233953844,8.72757466647805,8.20152907014238,8.24935139708199,787498.275597513,0.0,1.0
2013-12-20,3.58,3.81,3.51,3.57,2026100,8.56019652218943,9.11015328199489,8.39281837790081,8.53628535871962,847344.798825343,0.0,1.0
2013-12-23,3.73,3.75,3.51,3.51,1548300,8.91886397423647,8.96668630117608,8.39281837790081,8.39281837790081,647521.816307822,0.0,1.0
2013-12-24,3.78,3.95,3.73,3.77,1379800,9.03841979158548,9.44490957057213,8.91886397423647,9.01450862811568,577052.639760727,0.0,1.0
2013-12-26,3.85,3.93,3.72,3.87,1836300,9.2057979358741,9.39708724363253,8.89495281076667,9.25362026281371,767967.649219179,0.0,1.0
2013-12-27,3.86,4.05,3.73,3.93,2299100,9.22970909934391,9.68402120527016,8.91886397423647,9.39708724363253,961517.411272566,0.0,1.0
2013-12-30,3.69,3.94,3.63,3.92,1721600,8.82321932035726,9.42099840710233,8.67975233953844,9.37317608016272,719998.42340344,0.0,1.0
2013-12-31,3.74,3.85,3.5804,3.6,1332400,8.94277513770627,9.2057979358741,8.56115296872822,8.60801884912903,557229.263094066,0.0,1.0
2014-01-02,3.59,3.76,3.56,3.74,1387800,8.58410768565923,8.99059746464588,8.51237419524982,8.94277513770627,580398.357341598,0.0,1.0
2014-01-03,3.8,3.93,3.68,3.71,1963900,9.08624211852509,9.39708724363253,8.79930815688746,8.87104164729686,821331.844634071,0.0,1.0
2014-01-06,4.14,4.2501,3.9,4.01,3429200,9.89922167649839,10.1624835863009,9.32535375322312,9.58837655139095,1434141.84104036,0.0,1.0
2014-01-07,4.36,4.54,4.23,4.32,3856200,10.4252672728341,10.8556682152905,10.1144221477266,10.3296226189548,1612719.51691934,0.0,1.0
2014-01-08,4.61,4.78,4.4,4.49,4371400,11.0230463595791,11.4295361385658,10.5209119267133,10.7361123979415,1828183.72912744,0.0,1.0
2014-01-09,4.91,5.18,4.78,5.16,7558200,11.7403812636732,12.3859826773579,11.4295361385658,12.3381603504183,3160950.32746741,0.0,1.0
2014-01-10,4.59,4.8,4.36,4.79,3868300,10.9752240326395,11.4773584655054,10.4252672728341,11.4534473020356,1617779.91476042,0.0,1.0
2014-01-13,4.6,4.8,4.51,4.69,2140200,10.9991351961093,11.4773584655054,10.7839347248811,11.2143356673375,895063.095822517,0.0,1.0
2014-01-14,4.42,4.64,4.22,4.6,2609300,10.5687342536529,11.0947798499885,10.0905109842568,10.9991351961093,1091247.61047084,0.0,1.0
2014-01-15,4.77,4.86,4.46,4.51,2628200,11.405624975096,11.6208254463242,10.6643789075321,10.7839347248811,1099151.86825564,0.0,1.0
2014-01-16,4.84,5.08,4.793,4.83,3742300,11.5730031193846,12.1468710426599,11.4606206510765,11.5490919559148,1565084.86286169,0.0,1.0
2014-01-17,4.68,4.97,4.5603,4.95,3172600,11.1904245038677,11.883848244492,10.9042078771342,11.8360259175524,1326827.94963392,0.0,1.0
2014-01-21,5.06,5.12,4.78,5.1,3857500,12.0990487157203,12.2425156965391,11.4295361385658,12.1946933695995,1613263.19602623,0.0,1.0
2014-01-22,4.83,5.04,4.77,5.04,3072700,11.5490919559148,12.0512263887806,11.405624975096,12.0512263887806,1285048.30134279,0.0,1.0
2014-01-23,5.04,5.07,4.88,5.03,3047600,12.0512263887806,12.1229598791901,11.6686477732638,12.0273152253108,1274551.11243281,0.0,1.0
2014-01-24,4.67,4.95,4.51,4.9,2925900,11.1665133403979,11.8360259175524,10.7839347248811,11.7164701002034,1223654.38373381,0.0,1.0
2014-01-27,4.32,4.62,4.16,4.62,2496000,10.3296226189548,11.0469575230489,9.94704400343799,11.0469575230489,1043863.88523176,0.0,1.0
2014-01-28,4.36,4.45,4.3,4.3,1210100,10.4252672728341,10.6404677440623,10.2818002920152,10.2818002920152,506081.605576498,0.0,1.0
2014-01-29,4.1,4.32,4.04,4.1,1937800,9.80357702261917,10.3296226189548,9.66011004180036,9.80357702261917,810416.44102648,0.0,1.0
2014-01-30,4.32,4.5,4.1801,4.23,1789700,10.3296226189548,10.7600235614113,9.9951054420123,10.1144221477266,748478.844310608,0.0,1.0
2014-01-31,4.13,4.27,4.12,4.14,917900,9.87531051302858,10.2100668016058,9.85139934955878,9.89922167649839,383879.270935187,0.0,1.0
2014-02-03,3.88,4.19,3.84,4.14,1682700,9.27753142628351,10.0187774938474,9.1818867724043,9.89922167649839,703729.871666455,0.0,1.0
2014-02-04,3.94,4.03,3.85,3.9,1055500,9.42099840710233,9.63619887833056,9.2057979358741,9.32535375322312,441425.613326168,0.0,1.0
2014-02-05,3.95,3.99,3.79,3.92,969800,9.44490957057213,9.54055422445134,9.06233095505529,9.37317608016272,405584.613741088,0.0,1.0
2014-02-06,4.0,4.07,3.95,3.97,1108800,9.56446538792115,9.73184353220977,9.44490957057213,9.49273189751174,463716.456708721,0.0,1.0
2014-02-07,3.95,4.1,3.93,4.01,1320500,9.44490957057213,9.80357702261917,9.39708724363253,9.58837655139095,552252.50819252,0.0,1.0
2014-02-10,3.86,4.02,3.85,3.99,1079700,9.22970909934391,9.61228771486075,9.2057979358741,9.54055422445134,451546.409008303,0.0,1.0
2014-02-11,3.57,3.88,3.47,3.88,3506900,8.53628535871962,9.27753142628351,8.2971737240216,9.27753142628351,1466637.12304457,0.0,1.0
2014-02-12,3.84,3.89,3.58,3.66,1688800,9.1818867724043,9.30144258975332,8.56019652218943,8.75148582994785,706280.981321869,0.0,1.0
2014-02-13,3.82,3.87,3.71,3.86,1083000,9.13406444546469,9.25362026281371,8.87104164729686,9.22970909934391,452926.517510413,0.0,1.0
2014-02-14,4.08,4.1,3.91,3.99,2108800,9.75575469567957,9.80357702261917,9.34926491669292,9.54055422445134,881931.154317597,0.0,1.0
2014-02-18,3.93,4.075,3.87,4.04,1332700,9.39708724363253,9.74379911394467,9.25362026281371,9.66011004180036,557354.727503348,0.0,1.0
2014-02-19,3.73,3.95,3.71,3.89,1549000,8.91886397423647,9.44490957057213,8.87104164729686,9.30144258975332,647814.566596148,0.0,1.0
2014-02-20,3.77,3.81,3.71,3.71,807700,9.01450862811568,9.11015328199489,8.87104164729686,8.87104164729686,337792.011258689,0.0,1.0
2014-02-21,3.92,4.01,3.87,3.95,1148700,9.37317608016272,9.58837655139095,9.25362026281371,9.44490957057213,480403.223143316,0.0,1.0
2014-02-24,4.17,4.17,4.03,4.12,1743900,9.9709551669078,9.9709551669078,9.63619887833056,9.85139934955878,729324.611160118,0.0,1.0
2014-02-25,4.2,4.2,4.01,4.13,1550800,10.0426886573172,10.0426886573172,9.58837655139095,9.87531051302858,648567.353051845,0.0,1.0
2014-02-26,4.34,4.41,4.18,4.19,1996200,10.3774449458944,10.5448230901831,9.9948663303776,10.0187774938474,834840.179366841,0.0,1.0
2014-02-27,4.22,4.4,4.0401,4.4,1726400,10.0905109842568,10.5209119267133,9.66034915343506,10.5209119267133,722005.853951964,0.0,1.0
2014-02-28,4.41,4.635,4.21,4.2899,2857400,10.5448230901831,11.0828242682536,10.066599820787,10.2576500169107,1195006.6769476,0.0,1.0
2014-03-03,4.14,4.31,4.09,4.24,1609800,9.89922167649839,10.305711455485,9.77966585914937,10.1383333111964,673242.020210768,0.0,1.0
2014-03-04,4.36,4.46,4.26,4.26,1701100,10.4252672728341,10.6643789075321,10.186155638136,10.186155638136,711425.022102455,0.0,1.0
2014-03-05,4.47,4.59,4.41,4.5,1141700,10.6882900710019,10.9752240326395,10.5448230901831,10.7600235614113,477475.720260052,0.0,1.0
2014-03-06,4.37,4.57,4.33,4.51,1104100,10.4491784363039,10.9274017056999,10.3535337824246,10.7839347248811,461750.847629958,0.0,1.0
2014-03-07,4.17,4.43,4.13,4.39,1219600,9.9709551669078,10.5926454171227,9.87531051302858,10.4970007632435,510054.645203785,0.0,1.0
2014-03-10,4.11,4.18,4.05,4.15,665900,9.82748818608898,9.9948663303776,9.68402120527016,9.92313283996819,278489.16713775,0.0,1.0
2014-03-11,4.02,4.22,3.97,4.12,1221600,9.61228771486075,10.0905109842568,9.49273189751174,9.85139934955878,510891.074599003,0.0,1.0
2014-03-12,3.92,3.99,3.85,3.97,915800,9.37317608016272,9.54055422445134,9.2057979358741,9.49273189751174,383001.020070208,0.0,1.0
2014-03-13,3.89,4.01,3.88,3.94,1505300,9.30144258975332,9.58837655139095,9.27753142628351,9.42099840710233,629538.58431064,0.0,1.0
2014-03-14,3.76,3.86,3.72,3.81,1436300,8.99059746464588,9.22970909934391,8.89495281076667,9.11015328199489,600681.770175628,0.0,1.0
2014-03-17,3.87,3.94,3.86,3.89,991100,9.25362026281371,9.42099840710233,9.22970909934391,9.30144258975332,414492.586800157,0.0,1.0
2014-03-18,4.04,4.08,3.89,3.92,1069800,9.66011004180036,9.75575469567957,9.30144258975332,9.37317608016272,447406.083501975,0.0,1.0
2014-03-19,3.93,4.06,3.87,4.01,683300,9.39708724363253,9.70793236873996,9.25362026281371,9.58837655139095,285766.102876145,0.0,1.0
2014-03-20,3.91,3.95,3.87,3.94,374000,9.34926491669292,9.44490957057213,9.25362026281371,9.42099840710233,156412.29690572,0.0,1.0
2014-03-21,3.99,3.995,3.85,3.91,1434000,9.54055422445134,9.55250980618625,9.2057979358741,9.34926491669292,599719.876371128,0.0,1.0
2014-03-24,3.89,4.04,3.755,4.0,1160100,9.30144258975332,9.66011004180036,8.97864188291098,9.56446538792115,485170.870696056,0.0,1.0
2014-03-25,3.8,3.96,3.77,3.93,567700,9.08624211852509,9.46882073404194,9.01450862811568,9.39708724363253,237420.483832559,0.0,1.0
2014-03-26,3.62,3.88,3.61,3.85,827800,8.65584117606864,9.27753142628351,8.63193001259883,9.2057979358741,346198.126680627,0.0,1.0
2014-03-27,3.61,3.685,3.54,3.62,616700,8.63193001259883,8.81126373862236,8.46455186831021,8.65584117606864,257913.004015394,0.0,1.0
2014-03-28,3.75,3.83,3.66,3.67,641700,8.96668630117608,9.1579756089345,8.75148582994785,8.77539699341765,268368.371455615,0.0,1.0
2014-03-31,3.93,3.95,3.78,3.78,1070600,9.39708724363253,9.44490957057213,9.03841979158548,9.03841979158548,447740.655260062,0.0,1.0
2014-04-01,4.03,4.05,3.92,3.92,820500,9.63619887833056,9.68402120527016,9.37317608016272,9.37317608016272,343145.159388082,0.0,1.0
2014-04-02,4.1,4.11,3.91,4.07,1286300,9.80357702261917,9.82748818608898,9.34926491669292,9.73184353220977,537949.565534297,0.0,1.0
2014-04-03,3.93,4.08,3.9,4.07,985100,9.39708724363253,9.75575469567957,9.32535375322312,9.73184353220977,411983.298614503,0.0,1.0
2014-04-04,3.93,4.13,3.8,3.96,2278700,9.39708724363253,9.87531051302858,9.08624211852509,9.46882073404194,952985.831441345,0.0,1.0
2014-04-07,3.93,3.97,3.8,3.94,1358900,9.39708724363253,9.49273189751174,9.08624211852509,9.42099840710233,568311.952580701,0.0,1.0
2014-04-08,3.87,3.93,3.76,3.89,924700,9.25362026281371,9.39708724363253,8.99059746464588,9.30144258975332,386723.130878927,0.0,1.0
2014-04-09,4.02,4.03,3.83,3.9,937500,9.61228771486075,9.63619887833056,9.1579756089345,9.32535375322312,392076.279008321,0.0,1.0
2014-04-10,3.79,3.99,3.75,3.95,1184300,9.06233095505529,9.54055422445134,8.96668630117608,9.44490957057213,495291.666378191,0.0,1.0
2014-04-11,3.61,3.74,3.6,3.71,957700,8.63193001259883,8.94277513770627,8.60801884912903,8.87104164729686,400524.21590002,0.0,1.0
2014-04-14,3.5,3.615,3.45,3.59,930100,8.368907214431,8.64388559433374,8.24935139708199,8.58410768565923,388981.490246015,0.0,1.0
2014-04-15,3.34,3.43,3.16,3.43,1480400,7.98632859891416,8.20152907014238,7.55592765645771,8.20152907014238,619125.038340179,0.0,1.0
2014-04-16,3.73,3.77,3.33,3.33,1484500,8.91886397423647,9.01450862811568,7.96241743544436,7.96241743544436,620839.718600376,0.0,1.0
2014-04-17,3.69,3.77,3.64,3.71,586800,8.82321932035726,9.01450862811568,8.70366350300824,8.87104164729686,245408.384556888,0.0,1.0
2014-04-21,3.63,3.735,3.61,3.67,437200,8.67975233953844,8.93081955597137,8.63193001259883,8.77539699341765,182843.4657946,0.0,1.0
2014-04-22,3.65,3.71,3.6,3.62,590600,8.72757466647805,8.87104164729686,8.60801884912903,8.65584117606864,246997.600407802,0.0,1.0
2014-04-23,3.62,3.69,3.5324,3.57,491000,8.65584117606864,8.82321932035726,8.44637938407316,8.53628535871962,205343.416525958,0.0,1.0
2014-04-24,3.6,3.71,3.53,3.63,516000,8.60801884912903,8.87104164729686,8.44064070484041,8.67975233953844,215798.78396618,0.0,1.0
2014-04-25,3.46,3.6,3.45,3.56,544700,8.27326256055179,8.60801884912903,8.24935139708199,8.51237419524982,227801.545787555,0.0,1.0
2014-04-28,3.37,3.45,3.3,3.43,690000,8.05806208932357,8.24935139708199,7.89068394503495,8.20152907014238,288568.141350124,0.0,1.0
2014-04-29,3.31,3.39,3.3,3.39,422200,7.91459510850475,8.10588441626317,7.89068394503495,8.10588441626317,176570.245330467,0.0,1.0
2014-04-30,3.4,3.45,3.25,3.3,668600,8.12979557973297,8.24935139708199,7.77112812768593,7.89068394503495,279618.346821294,0.0,1.0
2014-05-01,3.36,3.5,3.35,3.4,441000,8.03415092585376,8.368907214431,8.01023976238396,8.12979557973297,184432.681645514,0.0,1.0
2014-05-02,3.3,3.43,3.3,3.38,508300,7.89068394503495,8.20152907014238,7.89068394503495,8.08197325279337,212578.530794591,0.0,1.0
2014-05-05,3.15,3.27,3.05,3.22,1102800,7.5320164929879,7.81895045462554,7.29290485828987,7.69939463727652,461207.168523068,0.0,1.0
2014-05-06,3.02,3.17,3.01,3.16,1005600,7.22117136788047,7.57983881992751,7.19726020441066,7.55592765645771,420556.699915485,0.0,1.0
2014-05-07,2.99,3.07,2.9,3.01,938200,7.14943787747106,7.34072718522948,6.93423740624283,7.19726020441066,392369.029296647,0.0,1.0
2014-05-08,2.89,3.05,2.88,3.01,1027400,6.91032624277303,7.29290485828987,6.88641507930323,7.19726020441066,429673.780323359,0.0,1.0
2014-05-09,2.94,2.95,2.86,2.88,379800,7.02988206012204,7.05379322359185,6.83859275236362,6.88641507930323,158837.942151851,0.0,1.0
2014-05-12,3.02,3.08,2.95,2.99,655900,7.22117136788047,7.36463834869928,7.05379322359185,7.14943787747106,274307.020161661,0.0,1.0
2014-05-13,2.96,3.0396,2.93,2.98,649600,7.07770438706165,7.26803724828128,7.00597089665224,7.12552671400125,271672.267566726,0.0,1.0
2014-05-14,2.85,2.97,2.83,2.89,975500,6.81468158889382,7.10161555053145,6.76685926195421,6.91032624277303,407968.437517458,0.0,1.0
2014-05-15,2.9,2.93,2.85,2.91,720300,6.93423740624283,7.00597089665224,6.81468158889382,6.95814856971263,301240.046687673,0.0,1.0
2014-05-16,2.93,2.93,2.81,2.89,482300,7.00597089665224,7.00597089665224,6.71903693501461,6.91032624277303,201704.948656761,0.0,1.0
2014-05-19,2.9,2.94,2.84,2.84,594600,6.93423740624283,7.02988206012204,6.79077042542401,6.79077042542401,248670.459198238,0.0,1.0
2014-05-20,2.82,2.87,2.75,2.86,698700,6.74294809848441,6.86250391583342,6.57556995419579,6.83859275236362,292206.609219321,0.0,1.0
2014-05-21,2.79,2.85,2.74,2.83,464000,6.671214608075,6.81468158889382,6.55165879072599,6.76685926195421,194051.619690518,0.0,1.0
2014-05-22,2.75,2.85,2.73,2.73,543300,6.57556995419579,6.81468158889382,6.52774762725618,6.52774762725618,227216.045210902,0.0,1.0
2014-05-23,2.86,2.86,2.75,2.75,509300,6.83859275236362,6.83859275236362,6.57556995419579,6.57556995419579,212996.7454922,0.0,1.0
2014-05-27,2.39,2.68,2.36,2.68,3309400,5.71476806928289,6.40819180990717,5.64303457887348,6.40819180990717,1384039.72026681,0.0,1.0
2014-05-28,2.32,2.38,2.23,2.38,1733200,5.54738992499427,5.69085690581308,5.33218945376604,5.69085690581308,724849.713895703,0.0,1.0
2014-05-29,2.42,2.44,2.32,2.32,915400,5.78650155969229,5.8343238866319,5.54738992499427,5.54738992499427,382833.734191165,0.0,1.0
2014-05-30,2.26,2.4171,2.22,2.4,1227200,5.40392294417545,5.77956732228605,5.30827829029624,5.73867923275269,513233.076905612,0.0,1.0
2014-06-02,2.36,2.37,2.23,2.27,1147200,5.64303457887348,5.66694574234328,5.33218945376604,5.42783410764525,479775.901096902,0.0,1.0
2014-06-03,2.31,2.37,2.26,2.37,558800,5.52347876152446,5.66694574234328,5.40392294417545,5.66694574234328,233698.37302384,0.0,1.0
2014-06-04,2.38,2.41,2.317,2.34,633200,5.69085690581308,5.76259039622249,5.54021657595333,5.59521225193387,264813.54652594,0.0,1.0
2014-06-05,2.44,2.44,2.35,2.4,601200,5.8343238866319,5.8343238866319,5.61912341540367,5.73867923275269,251430.676202456,0.0,1.0
2014-06-06,2.49,2.55,2.46,2.51,995700,5.95387970398092,6.09734668479973,5.88214621357151,6.00170203092052,416416.374409157,0.0,1.0
2014-06-09,2.54,2.54,2.45,2.5,678400,6.07343552132993,6.07343552132993,5.8582350501017,5.97779086745072,283716.850857861,0.0,1.0
2014-06-10,2.51,2.58,2.495,2.57,577500,6.00170203092052,6.16908017520914,5.96583528571582,6.14516901173934,241518.987869126,0.0,1.0
2014-06-11,2.4,2.475,2.365,2.46,649300,5.73867923275269,5.91801295877621,5.65499016060838,5.88214621357151,271546.803157443,0.0,1.0
2014-06-12,2.36,2.43,2.335,2.42,558700,5.64303457887348,5.8104127231621,5.58325667019897,5.78650155969229,233656.551554079,0.0,1.0
2014-06-13,2.4,2.43,2.37,2.38,462400,5.73867923275269,5.8104127231621,5.66694574234328,5.69085690581308,193382.476174344,0.0,1.0
2014-06-16,2.41,2.41,2.31,2.38,530100,5.76259039622249,5.76259039622249,5.52347876152446,5.69085690581308,221695.611202465,0.0,1.0
2014-06-17,2.51,2.53,2.33,2.34,986400,6.00170203092052,6.04952435786013,5.57130108846407,5.59521225193387,412526.977721395,0.0,1.0
2014-06-18,2.51,2.53,2.44,2.47,738600,6.00170203092052,6.04952435786013,5.8343238866319,5.90605737704131,308893.375653916,0.0,1.0
2014-06-19,2.52,2.53,2.463,2.48,914500,6.02561319439032,6.04952435786013,5.88931956261245,5.92996854051111,382457.340963317,0.0,1.0
2014-06-20,2.88,2.99,2.55,2.55,4839300,6.88641507930323,7.14943787747106,6.09734668479973,6.09734668479973,2023866.38613863,0.0,1.0
2014-06-23,2.92,3.12,2.88,2.94,2653800,6.98205973318244,7.4602830025785,6.88641507930323,7.02988206012204,1109858.16451443,0.0,1.0
2014-06-24,2.97,3.16,2.92,3.1,2351200,7.10161555053145,7.55592765645771,6.98205973318244,7.41246067563889,983306.397017989,0.0,1.0
2014-06-25,2.91,3.08,2.82,3.01,1777100,6.95814856971263,7.36463834869928,6.74294809848441,7.19726020441066,743209.339120733,0.0,1.0
2014-06-26,2.88,2.99,2.82,2.99,558100,6.88641507930323,7.14943787747106,6.74294809848441,7.14943787747106,233405.622735513,0.0,1.0
2014-06-27,2.94,2.97,2.85,2.86,1821600,7.02988206012204,7.10161555053145,6.81468158889382,6.83859275236362,761819.893164328,0.0,1.0
2014-06-30,2.92,2.94,2.86,2.9,811700,6.98205973318244,7.02988206012204,6.83859275236362,6.93423740624283,339464.870049124,0.0,1.0
2014-07-01,2.95,3.05,2.88,2.88,2473700,7.05379322359185,7.29290485828987,6.88641507930323,6.88641507930323,1034537.69747508,0.0,1.0
2014-07-02,2.92,3.05,2.88,2.97,829600,6.98205973318244,7.29290485828987,6.88641507930323,7.10161555053145,346950.913136323,0.0,1.0
2014-07-03,2.8,2.89,2.78,2.88,679500,6.6951257715448,6.91032624277303,6.6473034446052,6.88641507930323,284176.887025231,0.0,1.0
2014-07-07,2.72,2.84,2.7,2.83,691200,6.50383646378638,6.79077042542401,6.45601413684677,6.76685926195421,289069.998987255,0.0,1.0
2014-07-08,2.59,2.73,2.57,2.72,791100,6.19299133867894,6.52774762725618,6.14516901173934,6.50383646378638,330849.647278382,0.0,1.0
2014-07-09,2.57,2.65,2.55,2.61,574600,6.14516901173934,6.33645831949776,6.09734668479973,6.24081366561855,240306.16524606,0.0,1.0
2014-07-10,2.5,2.54,2.45,2.52,734700,5.97779086745072,6.07343552132993,5.8582350501017,6.02561319439032,307262.338333241,0.0,1.0
2014-07-11,2.67,2.725,2.51,2.55,805700,6.38428064643737,6.51579204552128,6.00170203092052,6.09734668479973,336955.581863471,0.0,1.0
2014-07-14,2.74,2.76,2.63,2.63,654700,6.55165879072599,6.59948111766559,6.28863599255815,6.28863599255815,273805.162524531,0.0,1.0
2014-07-15,2.63,2.68,2.58,2.65,656900,6.28863599255815,6.40819180990717,6.16908017520914,6.33645831949776,274725.234859271,0.0,1.0
2014-07-16,2.57,2.66,2.55,2.65,598700,6.14516901173934,6.36036948296756,6.09734668479973,6.33645831949776,250385.139458434,0.0,1.0
2014-07-17,2.47,2.58,2.44,2.54,664900,5.90605737704131,6.16908017520914,5.8343238866319,6.07343552132993,278070.952440141,0.0,1.0
2014-07-18,2.58,2.62,2.5,2.5,707600,6.16908017520914,6.26472482908835,5.97779086745072,5.97779086745072,295928.72002804,0.0,1.0
2014-07-21,2.59,2.63,2.51,2.56,458200,6.19299133867894,6.28863599255815,6.00170203092052,6.12125784826953,191625.974444387,0.0,1.0
2014-07-22,2.7,2.71,2.61,2.63,827200,6.45601413684677,6.47992530031658,6.24081366561855,6.28863599255815,345947.197862062,0.0,1.0
2014-07-23,2.65,2.75,2.57,2.75,600400,6.33645831949776,6.57556995419579,6.14516901173934,6.57556995419579,251096.104444369,0.0,1.0
2014-07-24,2.57,2.7,2.54,2.69,505000,6.14516901173934,6.45601413684677,6.07343552132993,6.43210297337697,211198.422292482,0.0,1.0
2014-07-25,2.56,2.56,2.49,2.53,483100,6.12125784826953,6.12125784826953,5.95387970398092,6.04952435786013,202039.520414848,0.0,1.0
2014-07-28,2.44,2.56,2.43,2.56,710600,5.8343238866319,6.12125784826953,5.8104127231621,6.12125784826953,297183.364120867,0.0,1.0
2014-07-29,2.49,2.52,2.43,2.48,543100,5.95387970398092,6.02561319439032,5.8104127231621,5.92996854051111,227132.40227138,0.0,1.0
2014-07-30,2.52,2.54,2.46,2.49,262100,6.02561319439032,6.07343552132993,5.88214621357151,5.95387970398092,109614.072243286,0.0,1.0
2014-07-31,2.41,2.51,2.41,2.45,621500,5.76259039622249,6.00170203092052,5.76259039622249,5.8582350501017,259920.434563916,0.0,1.0
2014-08-01,2.38,2.43,2.29,2.4,639700,5.69085690581308,5.8104127231621,5.47565643458486,5.73867923275269,267531.942060398,0.0,1.0
2014-08-04,2.43,2.43,2.32,2.36,411300,5.8104127231621,5.8104127231621,5.54738992499427,5.64303457887348,172011.70512653,0.0,1.0
2014-08-05,2.39,2.43,2.35,2.41,332500,5.71476806928289,5.8104127231621,5.61912341540367,5.76259039622249,139056.386954951,0.0,1.0
2014-08-06,2.35,2.37,2.3101,2.32,291700,5.61912341540367,5.66694574234328,5.52371787315916,5.54738992499427,121993.227292509,0.0,1.0
2014-08-07,2.24,2.33,2.2,2.3,684800,5.35610061723584,5.57130108846407,5.26045596335663,5.49956759805466,286393.424922558,0.0,1.0
2014-08-08,2.2,2.26,2.19,2.24,510400,5.26045596335663,5.40392294417545,5.23654479988683,5.35610061723584,213456.78165957,0.0,1.0
2014-08-11,2.36,2.41,2.24,2.24,676400,5.64303457887348,5.76259039622249,5.35610061723584,5.35610061723584,282880.421462643,0.0,1.0
2014-08-12,2.33,2.37,2.32,2.35,296700,5.57130108846407,5.66694574234328,5.54738992499427,5.61912341540367,124084.300780553,0.0,1.0
2014-08-13,2.44,2.51,2.34,2.34,518400,5.8343238866319,6.00170203092052,5.59521225193387,5.59521225193387,216802.499240441,0.0,1.0
2014-08-14,2.58,2.65,2.52,2.59,815700,6.16908017520914,6.33645831949776,6.02561319439032,6.19299133867894,341137.72883956,0.0,1.0
2014-08-15,2.68,2.77,2.61,2.7,1017600,6.40819180990717,6.62339228113539,6.24081366561855,6.45601413684677,425575.276286792,0.0,1.0
2014-08-18,2.67,2.751,2.64,2.72,441500,6.38428064643737,6.57796107054277,6.31254715602796,6.50383646378638,184641.788994318,0.0,1.0
2014-08-19,2.58,2.67,2.52,2.66,683700,6.16908017520914,6.38428064643737,6.02561319439032,6.36036948296756,285933.388755188,0.0,1.0
2014-08-20,2.65,2.73,2.61,2.63,722000,6.33645831949776,6.52774762725618,6.24081366561855,6.28863599255815,301951.011673608,0.0,1.0
2014-08-21,2.54,2.7,2.46,2.66,883400,6.07343552132993,6.45601413684677,5.88214621357151,6.36036948296756,369450.863867681,0.0,1.0
2014-08-22,2.6,2.62,2.545,2.58,509100,6.21690250214875,6.26472482908835,6.08539110306483,6.16908017520914,212913.102552678,0.0,1.0
2014-08-25,2.58,2.61,2.56,2.6,253100,6.16908017520914,6.24081366561855,6.12125784826953,6.21690250214875,105850.139964806,0.0,1.0
2014-08-26,2.56,2.7,2.45,2.59,1214300,6.12125784826953,6.45601413684677,5.8582350501017,6.19299133867894,507838.107306458,0.0,1.0
2014-08-27,2.58,2.62,2.56,2.57,563000,6.16908017520914,6.26472482908835,6.12125784826953,6.14516901173934,235454.874753797,0.0,1.0
2014-08-28,2.25,2.4,2.18,2.38,3281700,5.38001178070565,5.73867923275269,5.21263363641703,5.69085690581308,1372455.17314305,0.0,1.0
2014-08-29,2.05,2.12,1.99,2.12,3411300,4.90178851130959,5.06916665559821,4.75832153049077,5.06916665559821,1426655.79795316,0.0,1.0
2014-09-02,2.02,2.03,2.0,2.0,1174800,4.83005502090018,4.85396618436998,4.78223269396057,4.78223269396057,491318.626750907,0.0,1.0
2014-09-03,1.78,2.01,1.76,2.01,3078600,4.25618709762491,4.80614385743038,4.2083647706853,4.80614385743038,1287515.76805868,0.0,1.0
2014-09-04,1.55,1.8,1.51,1.8,3792400,3.70623033781944,4.30400942456452,3.61058568394023,4.30400942456452,1586037.4192119,0.0,1.0
2014-09-05,1.63,1.69,1.53,1.58,2170600,3.89751964557787,4.04098662639668,3.65840801087984,3.77796382822885,907776.822629825,0.0,1.0
2014-09-08,1.62,1.69,1.59,1.66,970200,3.87360848210806,4.04098662639668,3.80187499169866,3.96925313598728,405751.899620132,0.0,1.0
2014-09-09,1.58,1.6119,1.57,1.6,565200,3.77796382822885,3.85424043969752,3.75405266475905,3.82578615516846,236374.947088537,0.0,1.0
2014-09-10,1.6,1.61,1.57,1.57,654900,3.82578615516846,3.84969731863826,3.75405266475905,3.75405266475905,273888.805464053,0.0,1.0
2014-09-11,1.59,1.63,1.58,1.59,451500,3.80187499169866,3.89751964557787,3.77796382822885,3.80187499169866,188823.935970407,0.0,1.0
2014-09-12,1.56,1.61,1.51,1.59,615300,3.73014150128925,3.84969731863826,3.61058568394023,3.80187499169866,257327.503438741,0.0,1.0
2014-09-15,1.49,1.56,1.48,1.53,817500,3.56276335700063,3.73014150128925,3.53885219353082,3.65840801087984,341890.515295256,0.0,1.0
2014-09-16,1.56,1.61,1.5,1.5,1107300,3.73014150128925,3.84969731863826,3.58667452047043,3.58667452047043,463089.134662308,0.0,1.0
2014-09-17,1.46,1.55,1.42,1.53,1245100,3.49102986659122,3.70623033781944,3.39538521271201,3.65840801087984,520719.119992811,0.0,1.0
2014-09-18,1.42,1.47,1.4,1.47,594300,3.39538521271201,3.51494103006102,3.3475628857724,3.51494103006102,248544.994788955,0.0,1.0
2014-09-19,1.39,1.45,1.32,1.43,1469300,3.3236517223026,3.46711870312142,3.15627357801398,3.41929637618181,614482.855196721,0.0,1.0
2014-09-22,1.29,1.36,1.26,1.36,952877,3.08454008760457,3.25191823189319,3.01280659719516,3.25191823189319,398507.166413453,0.0,1.0
2014-09-23,1.25,1.28,1.24,1.26,554243,2.98889543372536,3.06062892413477,2.96498427025556,3.01280659719516,231792.568646836,0.0,1.0
2014-09-24,1.26,1.29,1.26,1.28,304103,3.01280659719516,3.08454008760457,3.01280659719516,3.06062892413477,127180.344186952,0.0,1.0
2014-09-25,1.19,1.29,1.19,1.28,540717,2.84542845290654,3.08454008760457,2.84542845290654,3.06062892413477,226135.796646979,0.0,1.0
2014-09-26,1.25,1.25,1.18,1.2,962245,2.98889543372536,2.98889543372536,2.82151728943674,2.86933961637634,402425.001700652,0.0,1.0
2014-09-29,1.27,1.3,1.24,1.28,334380,3.03671776066496,3.10845125107437,2.96498427025556,3.06062892413477,139842.630586456,0.0,1.0
2014-09-30,1.26,1.3,1.24,1.3,545336,3.01280659719516,3.10845125107437,2.96498427025556,3.10845125107437,228067.530335234,0.0,1.0
2014-10-01,1.44,1.48,1.34,1.38,2375584,3.44320753965161,3.53885219353082,3.20409590495358,3.2997405588328,993504.144204484,0.0,1.0
2014-10-02,1.46,1.49,1.43,1.47,1046363,3.49102986659122,3.56276335700063,3.41929637618181,3.51494103006102,437604.385634116,0.0,1.0
2014-10-03,1.41,1.45,1.4,1.45,484207,3.3714740492422,3.46711870312142,3.3475628857724,3.46711870312142,202502.484085101,0.0,1.0
2014-10-06,1.38,1.42,1.37,1.41,307523,3.2997405588328,3.39538521271201,3.27582939536299,3.3714740492422,128610.638452774,0.0,1.0
2014-10-07,1.3,1.38,1.29,1.35,619077,3.10845125107437,3.2997405588328,3.08454008760457,3.22800706842339,258907.10035161,0.0,1.0
2014-10-08,1.38,1.39,1.28,1.31,988260,3.2997405588328,3.3236517223026,3.06062892413477,3.13236241454418,413304.857058947,0.0,1.0
2014-10-09,1.45,1.48,1.39,1.4,895982,3.46711870312142,3.53885219353082,3.3236517223026,3.3475628857724,374712.841192995,0.0,1.0
2014-10-10,1.37,1.45,1.35,1.39,484105,3.27582939536299,3.46711870312142,3.22800706842339,3.3236517223026,202459.826185945,0.0,1.0
2014-10-13,1.35,1.437,1.32,1.42,556673,3.22800706842339,3.43603419061067,3.15627357801398,3.39538521271201,232808.830362025,0.0,1.0
2014-10-14,1.39,1.45,1.35,1.35,545178,3.3236517223026,3.46711870312142,3.22800706842339,3.22800706842339,228001.452413012,0.0,1.0
2014-10-15,1.48,1.49,1.32,1.36,744345,3.53885219353082,3.56276335700063,3.15627357801398,3.25191823189319,311296.019091679,0.0,1.0
2014-10-16,1.56,1.66,1.44,1.44,2059751,3.73014150128925,3.96925313598728,3.44320753965161,3.44320753965161,861418.141614579,0.0,1.0
2014-10-17,1.61,1.79,1.58,1.64,1819632,3.84969731863826,4.28009826109471,3.77796382822885,3.92143080904767,760996.846639434,0.0,1.0
2014-10-20,1.65,1.73,1.6,1.62,550013,3.94534197251747,4.1366312802759,3.82578615516846,3.87360848210806,230023.520475951,0.0,1.0
2014-10-21,1.72,1.74,1.67,1.67,488059,4.11272011680609,4.1605424437457,3.99316429945708,3.99316429945708,204113.44710029,0.0,1.0
2014-10-22,1.65,1.77,1.65,1.73,908169,3.94534197251747,4.23227593415511,3.94534197251747,4.1366312802759,379809.623712755,0.0,1.0
2014-10-23,1.66,1.72,1.64,1.71,312111,3.96925313598728,4.11272011680609,3.92143080904767,4.08880895333629,130529.407485404,0.0,1.0
2014-10-24,1.61,1.6698,1.56,1.66,486652,3.84969731863826,3.99268607618768,3.73014150128925,3.96925313598728,203525.019020755,0.0,1.0
2014-10-27,1.49,1.61,1.48,1.6,795768,3.56276335700063,3.84969731863826,3.53885219353082,3.82578615516846,332801.87348682,0.0,1.0
2014-10-28,1.47,1.71,1.45,1.6,2135401,3.51494103006102,4.08880895333629,3.46711870312142,3.82578615516846,893056.083488691,0.0,1.0
2014-10-29,1.39,1.5001,1.38,1.49,1295341,3.3236517223026,3.58691363210513,3.2997405588328,3.56276335700063,541730.644615378,0.0,1.0
2014-10-30,1.4,1.44,1.37,1.42,729519,3.3475628857724,3.44320753965161,3.27582939536299,3.39538521271201,305095.567984929,0.0,1.0
2014-10-31,1.41,1.43,1.39,1.41,856382,3.3714740492422,3.41929637618181,3.3236517223026,3.3714740492422,358151.539167685,0.0,1.0
2014-11-03,1.43,1.481,1.42,1.46,977645,3.41929637618181,3.5412433098778,3.39538521271201,3.49102986659122,408865.508043829,0.0,1.0
2014-11-04,1.39,1.44,1.34,1.41,671859,3.3236517223026,3.44320753965161,3.20409590495358,3.3714740492422,280981.308520801,0.0,1.0
2014-11-05,1.39,1.43,1.365,1.42,378273,3.3236517223026,3.41929637618181,3.26387381362809,3.39538521271201,158199.328308602,0.0,1.0
2014-11-06,1.4,1.4001,1.351,1.4,564212,3.3475628857724,3.3478019974071,3.23039818477037,3.3475628857724,235961.750967299,0.0,1.0
2014-11-07,1.4,1.42,1.38,1.41,640813,3.3475628857724,3.39538521271201,3.2997405588328,3.3714740492422,267997.415018837,0.0,1.0
2014-11-10,1.38,1.43,1.36,1.43,430279,3.2997405588328,3.41929637618181,3.25191823189319,3.41929637618181,179949.001872449,0.0,1.0
2014-11-11,1.34,1.39,1.32,1.38,648511,3.20409590495358,3.3236517223026,3.15627357801398,3.2997405588328,271216.83176103,0.0,1.0
2014-11-12,1.33,1.35,1.29,1.35,529999,3.18018474148378,3.22800706842339,3.08454008760457,3.22800706842339,221653.371518007,0.0,1.0
2014-11-13,1.3,1.35,1.3,1.33,508963,3.10845125107437,3.22800706842339,3.10845125107437,3.18018474148378,212855.807139106,0.0,1.0
2014-11-14,1.31,1.31,1.27,1.31,892632,3.13236241454418,3.13236241454418,3.03671776066496,3.13236241454418,373311.821956005,0.0,1.0
2014-11-17,1.32,1.33,1.3,1.3,652273,3.15627357801398,3.18018474148378,3.10845125107437,3.10845125107437,272790.155453434,0.0,1.0
2014-11-18,1.31,1.38,1.3,1.35,982098,3.13236241454418,3.2997405588328,3.10845125107437,3.22800706842339,410727.818092281,0.0,1.0
2014-11-19,1.3,1.31,1.26,1.3,506675,3.10845125107437,3.13236241454418,3.01280659719516,3.10845125107437,211898.931910977,0.0,1.0
2014-11-20,1.31,1.324,1.27,1.31,529820,3.13236241454418,3.1658380434019,3.03671776066496,3.13236241454418,221578.511087134,0.0,1.0
2014-11-21,1.35,1.38,1.32,1.38,1161425,3.22800706842339,3.2997405588328,3.15627357801398,3.2997405588328,485725.005170388,0.0,1.0
2014-11-24,1.33,1.38,1.33,1.37,900099,3.18018474148378,3.2997405588328,3.18018474148378,3.27582939536299,376434.631103052,0.0,1.0
2014-11-25,1.25,1.29,1.185,1.28,2224037,2.98889543372536,3.08454008760457,2.83347287117164,3.06062892413477,930124.96142595,0.0,1.0
2014-11-26,1.22,1.25,1.22,1.22,829235,2.91716194331595,2.98889543372536,2.91716194331595,2.91716194331595,346798.264771696,0.0,1.0
2014-11-28,1.24,1.26,1.21,1.21,926255,2.96498427025556,3.01280659719516,2.89325077984615,2.89325077984615,387373.454733709,0.0,1.0
2014-12-01,1.36,1.44,1.35,1.37,1898902,3.25191823189319,3.44320753965161,3.22800706842339,3.27582939536299,794148.725718889,0.0,1.0
2014-12-02,1.41,1.45,1.33,1.33,1284863,3.3714740492422,3.46711870312142,3.18018474148378,3.18018474148378,537348.591013833,0.0,1.0
2014-12-03,1.34,1.43,1.33,1.4,1178942,3.20409590495358,3.41929637618181,3.18018474148378,3.3475628857724,493050.872028404,0.0,1.0
2014-12-04,1.35,1.38,1.33,1.33,645537,3.22800706842339,3.2997405588328,3.18018474148378,3.18018474148378,269973.061250341,0.0,1.0
2014-12-05,1.35,1.37,1.34,1.37,464103,3.22800706842339,3.27582939536299,3.20409590495358,3.27582939536299,194094.695804372,0.0,1.0
2014-12-08,1.34,1.4,1.33,1.4,1110895,3.20409590495358,3.3475628857724,3.18018474148378,3.3475628857724,464592.616500213,0.0,1.0
2014-12-09,1.4,1.41,1.36,1.37,827898,3.3475628857724,3.3714740492422,3.25191823189319,3.27582939536299,346239.111720993,0.0,1.0
2014-12-10,1.42,1.46,1.41,1.42,1393869,3.39538521271201,3.49102986659122,3.3714740492422,3.39538521271201,582936.502341385,0.0,1.0
2014-12-11,1.63,1.74,1.51,1.57,2340860,3.89751964557787,4.1605424437457,3.61058568394023,3.75405266475905,978982.057044712,0.0,1.0
2014-12-12,2.25,2.34,1.88,2.03,7089929,5.38001178070565,5.59521225193387,4.49529873232294,4.85396618436998,2965112.5128034,0.0,1.0
2014-12-15,2.87,2.95,2.53,2.55,9833806,6.86250391583342,7.05379322359185,6.04952435786013,6.09734668479973,4112642.20263435,0.0,1.0
2014-12-16,2.29,2.64,2.26,2.53,5389280,5.47565643458486,6.31254715602796,5.40392294417545,6.04952435786013,2253876.10552956,0.0,1.0
2014-12-17,2.29,2.4,2.06,2.16,3457163,5.47565643458486,5.73867923275269,4.92569967477939,5.16481130947742,1445836.37862959,0.0,1.0
2014-12-18,2.62,2.64,2.49,2.6,2457140,6.26472482908835,6.31254715602796,5.95387970398092,6.21690250214875,1027612.06208267,0.0,1.0
2014-12-19,2.61,2.72,2.443,2.65,3532220,6.24081366561855,6.50383646378638,5.84149723567284,6.33645831949776,1477226.31918802,0.0,1.0
2014-12-22,2.51,2.71,2.43,2.71,2012691,6.00170203092052,6.47992530031658,5.8104127231621,6.47992530031658,841736.957945105,0.0,1.0
2014-12-23,2.44,2.47,2.31,2.44,1473560,5.8343238866319,5.90605737704131,5.52347876152446,5.8343238866319,616264.449808535,0.0,1.0
2014-12-24,2.43,2.45,2.33,2.41,451407,5.8104127231621,5.8582350501017,5.57130108846407,5.76259039622249,188785.04200353,0.0,1.0
2014-12-26,2.46,2.58,2.4,2.45,903429,5.88214621357151,6.16908017520914,5.73867923275269,5.8582350501017,377827.286046089,0.0,1.0
2014-12-29,2.4,2.47,2.35,2.46,881735,5.73867923275269,5.90605737704131,5.61912341540367,5.88214621357151,368754.536396162,0.0,1.0
2014-12-30,2.59,2.7,2.39,2.4,1843890,6.19299133867894,6.45601413684677,5.71476806928289,5.73867923275269,771141.89877403,0.0,1.0
2014-12-31,2.51,2.67,2.5,2.55,1205882,6.00170203092052,6.38428064643737,5.97779086745072,6.09734668479973,504317.575981986,0.0,1.0
2015-01-02,2.51,2.64,2.43,2.55,959647,6.00170203092052,6.31254715602796,5.8104127231621,6.09734668479973,401338.479916265,0.0,1.0
2015-01-05,2.56,2.67,2.4128,2.47,1281308,6.12125784826953,6.38428064643737,5.76928552199404,5.90605737704131,535861.837763834,0.0,1.0
2015-01-06,3.16,3.27,2.83,2.92,10817838,7.55592765645771,7.81895045462554,6.76685926195421,6.98205973318244,4524178.8479518,0.0,1.0
2015-01-07,3.36,3.55,3.16,3.42,7069613,8.03415092585376,8.48846303178002,7.55592765645771,8.17761790667258,2956616.06300678,0.0,1.0
2015-01-08,3.76,3.9,3.27,3.44,7048999,8.99059746464588,9.32535375322312,7.81895045462554,8.22544023361219,2947994.98523027,0.0,1.0
2015-01-09,3.94,4.25,3.71,3.82,11460553,9.42099840710233,10.1622444746662,8.87104164729686,9.13406444546469,4792971.70732549,0.0,1.0
2015-01-12,4.63,5.05,4.0,4.08,20347291,11.0708686865187,12.0751375522504,9.56446538792115,9.75575469567957,8509536.15272482,0.0,1.0
2015-01-13,4.04,4.52,3.83,4.51,13076468,9.66011004180036,10.8078458883509,9.1579756089345,10.7839347248811,5468771.11041214,0.0,1.0
2015-01-14,3.8,3.9,3.53,3.81,7579585,9.08624211852509,9.32535375322312,8.44064070484041,9.11015328199489,3169893.84877577,0.0,1.0
2015-01-15,3.39,3.65,3.25,3.52,9169362,8.10588441626317,8.72757466647805,7.77112812768593,8.41672954137061,3834761.95609632,0.0,1.0
2015-01-16,3.35,3.42,3.21,3.27,5067946,8.01023976238396,8.17761790667258,7.67548347380672,7.81895045462554,2119489.50388811,0.0,1.0
2015-01-20,3.54,3.67,3.39,3.46,8620937,8.46455186831021,8.77539699341765,8.10588441626317,8.27326256055179,3605402.56056017,0.0,1.0
2015-01-21,2.97,3.4,2.93,3.35,8246892,7.10161555053145,8.12979557973297,7.00597089665224,8.01023976238396,3448971.44399306,0.0,1.0
2015-01-22,3.03,3.19,2.92,3.02,5860027,7.24508253135027,7.62766114686711,6.98205973318244,7.22117136788047,2450749.41978485,0.0,1.0
2015-01-23,3.07,3.17,2.95,3.12,4286325,7.34072718522948,7.57983881992751,7.05379322359185,7.4602830025785,1792604.11372836,0.0,1.0
2015-01-26,3.26,3.27,3.095,3.19,3829509,7.79503929115573,7.81895045462554,7.40050509390399,7.62766114686711,1601556.94842547,0.0,1.0
2015-01-27,3.12,3.4,3.1,3.27,3884840,7.4602830025785,8.12979557973297,7.41246067563889,7.81895045462554,1624697.18585886,0.0,1.0
2015-01-28,2.99,3.1999,2.96,3.11,3570575,7.14943787747106,7.65133319870222,7.07770438706165,7.43637183910869,1493266.94391481,0.0,1.0
2015-01-29,2.43,2.84,2.35,2.83,8265419,5.8104127231621,6.79077042542401,5.61912341540367,6.76685926195421,3456719.70769565,0.0,1.0
2015-01-30,2.31,2.44,2.29,2.36,3345031,5.52347876152446,5.8343238866319,5.47565643458486,5.64303457887348,1398941.12815732,0.0,1.0
2015-02-02,2.61,2.83,2.48,2.52,5335862,6.24081366561855,6.76685926195421,5.92996854051111,6.02561319439032,2231535.91281269,0.0,1.0
2015-02-03,2.52,2.71,2.45,2.71,2926845,6.02561319439032,6.47992530031658,5.8582350501017,6.47992530031658,1224049.59662305,0.0,1.0
2015-02-04,2.6,2.63,2.4,2.49,2479388,6.21690250214875,6.28863599255815,5.73867923275269,5.95387970398092,1036916.50267507,0.0,1.0
2015-02-05,2.73,2.84,2.62,2.66,3747150,6.52774762725618,6.79077042542401,6.26472482908835,6.36036948296756,1567113.2041451,0.0,1.0
2015-02-06,2.6,2.8,2.55,2.71,2009078,6.21690250214875,6.6951257715448,6.09734668479973,6.47992530031658,840225.948242644,0.0,1.0
2015-02-09,2.9,2.92,2.58,2.6,3949242,6.93423740624283,6.98205973318244,6.16908017520914,6.21690250214875,1651631.04881427,0.0,1.0
2015-02-10,2.8,2.92,2.75,2.85,1582296,6.6951257715448,6.98205973318244,6.57556995419579,6.81468158889382,661739.443167734,0.0,1.0
2015-02-11,2.91,2.92,2.72,2.76,1830590,6.95814856971263,6.98205973318244,6.50383646378638,6.59948111766559,765579.643295832,0.0,1.0
2015-02-12,2.89,2.94,2.79,2.81,1835073,6.91032624277303,7.02988206012204,6.671214608075,6.71903693501461,767454.499785212,0.0,1.0
2015-02-13,2.96,3.08,2.92,2.94,3190632,7.07770438706165,7.36463834869928,6.98205973318244,7.02988206012204,1334369.1970612,0.0,1.0
2015-02-17,2.79,2.88,2.75,2.86,2927118,6.671214608075,6.88641507930323,6.57556995419579,6.83859275236362,1224163.7692355,0.0,1.0
2015-02-18,2.82,2.82,2.73,2.75,1296516,6.74294809848441,6.74294809848441,6.52774762725618,6.57556995419579,542222.046885069,0.0,1.0
2015-02-19,2.74,2.86,2.72,2.84,2303868,6.55165879072599,6.83859275236362,6.50383646378638,6.79077042542401,963511.458950764,0.0,1.0
2015-02-20,2.66,2.74,2.56,2.69,2502345,6.36036948296756,6.55165879072599,6.12125784826953,6.43210297337697,1046517.45748808,0.0,1.0
2015-02-23,2.61,2.68,2.53,2.61,1374355,6.24081366561855,6.40819180990717,6.04952435786013,6.24081366561855,574775.460732246,0.0,1.0
2015-02-24,2.45,2.52,2.44,2.48,2876868,5.8582350501017,6.02561319439032,5.8343238866319,5.92996854051111,1203148.48068065,0.0,1.0
2015-02-25,2.43,2.49,2.36,2.43,2107102,5.8104127231621,5.95387970398092,5.64303457887348,5.8104127231621,881221.025761057,0.0,1.0
2015-02-26,2.78,2.8585,2.66,2.83,5641879,6.6473034446052,6.83500607784315,6.36036948296756,6.76685926195421,2359516.71993086,0.0,1.0
2015-02-27,2.51,2.68,2.49,2.64,3264021,6.00170203092052,6.40819180990717,5.95387970398092,6.31254715602796,1365061.55550402,0.0,1.0
2015-03-02,2.55,2.57,2.45,2.45,1457971,6.09734668479973,6.14516901173934,5.8582350501017,5.8582350501017,609744.90088751,0.0,1.0
2015-03-03,2.58,2.6,2.46,2.52,1108007,6.16908017520914,6.21690250214875,5.88214621357151,6.02561319439032,463384.812453517,0.0,1.0
2015-03-04,2.6,2.6,2.51,2.52,1084309,6.21690250214875,6.21690250214875,6.00170203092052,6.02561319439032,453473.960549582,0.0,1.0
2015-03-05,2.56,2.64,2.512,2.57,1173011,6.12125784826953,6.31254715602796,6.00648426361448,6.14516901173934,490570.440656885,0.0,1.0
2015-03-06,2.49,2.56,2.45,2.54,1421693,5.95387970398092,6.12125784826953,5.8582350501017,6.07343552132993,594572.908087655,0.0,1.0
2015-03-09,2.47,2.56,2.47,2.47,1127782,5.90605737704131,6.12125784826953,5.90605737704131,5.90605737704131,471655.008098733,0.0,1.0
2015-03-10,2.35,2.49,2.35,2.45,1708429,5.61912341540367,5.95387970398092,5.61912341540367,5.8582350501017,714490.117621234,0.0,1.0
2015-03-11,2.4,2.44,2.36,2.36,1101280,5.73867923275269,5.8343238866319,5.64303457887348,5.64303457887348,460571.482182702,0.0,1.0
2015-03-12,2.5,2.52,2.44,2.45,1113821,5.97779086745072,6.02561319439032,5.8343238866319,5.8582350501017,465816.312705415,0.0,1.0
2015-03-13,2.45,2.5,2.41,2.48,721568,5.8582350501017,5.97779086745072,5.76259039622249,5.92996854051111,301770.342924241,0.0,1.0
2015-03-16,2.48,2.53,2.4,2.43,1928947,5.92996854051111,6.04952435786013,5.73867923275269,5.8104127231621,806713.986308548,0.0,1.0
2015-03-17,2.39,2.49,2.36,2.48,1042172,5.71476806928289,5.95387970398092,5.64303457887348,5.92996854051111,435851.647836437,0.0,1.0
2015-03-18,2.5,2.51,2.36,2.37,1392599,5.97779086745072,6.00170203092052,5.64303457887348,5.66694574234328,582405.369675422,0.0,1.0
2015-03-19,2.54,2.6,2.48,2.49,1407038,6.07343552132993,6.21690250214875,5.92996854051111,5.95387970398092,588443.971694197,0.0,1.0
2015-03-20,2.4,2.57,2.4,2.55,2158857,5.73867923275269,6.14516901173934,5.73867923275269,6.09734668479973,902865.727435804,0.0,1.0
2015-03-23,2.4,2.48,2.38,2.47,1205674,5.73867923275269,5.92996854051111,5.69085690581308,5.90605737704131,504230.587324883,0.0,1.0
2015-03-24,2.46,2.48,2.41,2.46,1218452,5.88214621357151,5.92996854051111,5.76259039622249,5.88214621357151,509574.534730929,0.0,1.0
2015-03-25,2.31,2.5,2.31,2.47,1951772,5.52347876152446,5.97779086745072,5.52347876152446,5.90605737704131,816259.736781471,0.0,1.0
2015-03-26,2.39,2.44,2.3499,2.41,1101903,5.71476806928289,5.8343238866319,5.61888430376898,5.76259039622249,460832.029939313,0.0,1.0
2015-03-27,2.37,2.42,2.3032,2.38,1885744,5.66694574234328,5.78650155969229,5.507219170365,5.69085690581308,788645.856727752,0.0,1.0
2015-03-30,2.23,2.365,2.17,2.35,2421712,5.33218945376604,5.65499016060838,5.18872247294722,5.61912341540367,1012795.55177579,0.0,1.0
2015-03-31,2.24,2.28,2.19,2.2,1528338,5.35610061723584,5.45174527111505,5.23654479988683,5.26045596335663,639173.414514154,0.0,1.0
2015-04-01,2.24,2.28,2.17,2.25,1235391,5.35610061723584,5.45174527111505,5.18872247294722,5.38001178070565,516658.673493727,0.0,1.0
2015-04-02,2.38,2.38,2.2,2.21,1847657,5.69085690581308,5.69085690581308,5.26045596335663,5.28436712682643,772717.313539923,0.0,1.0
2015-04-06,2.25,2.4,2.2,2.4,2450358,5.38001178070565,5.73867923275269,5.26045596335663,5.73867923275269,1024775.73000349,0.0,1.0
2015-04-07,2.26,2.35,2.22,2.26,1633310,5.40392294417545,5.61912341540367,5.30827829029624,5.40392294417545,683074.247751552,0.0,1.0
2015-04-08,2.32,2.41,2.2,2.33,2997811,5.54738992499427,5.76259039622249,5.26045596335663,5.57130108846407,1253728.62085356,0.0,1.0
2015-04-09,2.31,2.39,2.26,2.34,1842440,5.52347876152446,5.71476806928289,5.40392294417545,5.59521225193387,770535.487462497,0.0,1.0
2015-04-10,2.63,2.67,2.4,2.4,5801538,6.28863599255815,6.38428064643737,5.73867923275269,5.73867923275269,2426288.4603364,0.0,1.0
2015-04-13,2.83,2.939,2.7,2.87,9029195,6.76685926195421,7.02749094377506,6.45601413684677,6.86250391583342,3776142.05657657,0.0,1.0
2015-04-14,2.97,3.08,2.84,2.87,6074512,7.10161555053145,7.36463834869928,6.79077042542401,6.86250391583342,2540450.19920149,0.0,1.0
2015-04-15,2.93,3.12,2.9,3.07,5849185,7.00597089665224,7.4602830025785,6.93423740624283,7.34072718522948,2446215.13603337,0.0,1.0
2015-04-16,2.85,2.96,2.74,2.96,3913445,6.81468158889382,7.07770438706165,6.55165879072599,7.07770438706165,1636660.21728397,0.0,1.0
2015-04-17,2.81,2.87,2.76,2.78,2573379,6.71903693501461,6.86250391583342,6.59948111766559,6.6473034446052,1076224.92031803,0.0,1.0
2015-04-20,2.9,2.93,2.75,2.83,1954235,6.93423740624283,7.00597089665224,6.57556995419579,6.76685926195421,817289.799581681,0.0,1.0
2015-04-21,2.97,3.05,2.91,3.03,3426317,7.10161555053145,7.29290485828987,6.95814856971263,7.24508253135027,1432936.12806715,0.0,1.0
2015-04-22,2.77,2.95,2.71,2.95,3741009,6.62339228113539,7.05379322359185,6.47992530031658,7.05379322359185,1564544.94768708,0.0,1.0
2015-04-23,2.8,2.83,2.75,2.81,2087880,6.6951257715448,6.76685926195421,6.57556995419579,6.71903693501461,873182.10284362,0.0,1.0
2015-04-24,2.71,2.7426,2.64,2.72,1843613,6.47992530031658,6.55787569322813,6.31254715602796,6.50383646378638,771026.053302792,0.0,1.0
2015-04-27,2.62,2.76,2.6,2.67,1990314,6.26472482908835,6.59948111766559,6.21690250214875,6.38428064643737,832378.567656712,0.0,1.0
2015-04-28,2.64,2.675,2.59,2.62,2016841,6.31254715602796,6.39623622817227,6.19299133867894,6.26472482908835,843472.548940182,0.0,1.0
2015-04-29,2.48,2.61,2.45,2.6,2381794,5.92996854051111,6.24081366561855,5.8582350501017,6.21690250214875,996101.257476634,0.0,1.0
2015-04-30,2.56,2.63,2.51,2.62,2063834,6.12125784826953,6.28863599255815,6.00170203092052,6.26472482908835,863125.712224917,0.0,1.0
2015-05-01,2.5,2.56,2.42,2.51,1846318,5.97779086745072,6.12125784826953,5.78650155969229,6.00170203092052,772157.324059824,0.0,1.0
2015-05-04,2.49,2.59,2.46,2.55,1533055,5.95387970398092,6.19299133867894,5.88214621357151,6.09734668479973,641146.133242774,0.0,1.0
2015-05-05,2.48,2.61,2.45,2.51,2049680,5.92996854051111,6.24081366561855,5.8582350501017,6.00170203092052,857206.30139496,0.0,1.0
2015-05-06,2.41,2.55,2.32,2.5,3065388,5.76259039622249,6.09734668479973,5.54738992499427,5.97779086745072,1281990.31547388,0.0,1.0
2015-05-07,2.36,2.46,2.35,2.44,1915862,5.64303457887348,5.88214621357151,5.61912341540367,5.8343238866319,801241.646990335,0.0,1.0
2015-05-08,2.42,2.51,2.38,2.48,1817473,5.78650155969229,6.00170203092052,5.69085690581308,5.92996854051111,760093.921107297,0.0,1.0
2015-05-11,2.36,2.48,2.31,2.45,2743319,5.64303457887348,5.92996854051111,5.52347876152446,5.8582350501017,1147296.32602968,0.0,1.0
2015-05-12,2.38,2.49,2.36,2.405,2238368,5.69085690581308,5.95387970398092,5.64303457887348,5.75063481448759,936118.396257384,0.0,1.0
2015-05-13,2.41,2.48,2.35,2.45,2226975,5.76259039622249,5.92996854051111,5.61912341540367,5.8582350501017,931353.676207526,0.0,1.0
2015-05-14,2.58,2.59,2.43,2.43,3806501,6.16908017520914,6.19299133867894,5.8104127231621,5.8104127231621,1591934.66466288,0.0,1.0
2015-05-15,2.8,2.84,2.52,2.64,5409073,6.6951257715448,6.79077042542401,6.02561319439032,6.31254715602796,2262153.82903933,0.0,1.0
2015-05-18,2.71,2.81,2.7,2.8,4075271,6.47992530031658,6.71903693501461,6.45601413684677,6.6951257715448,1704338.22893922,0.0,1.0
2015-05-19,2.64,2.72,2.55,2.7,2846560,6.31254715602796,6.50383646378638,6.09734668479973,6.45601413684677,1190473.22962552,0.0,1.0
2015-05-20,2.68,2.75,2.62,2.65,1963068,6.40819180990717,6.57556995419579,6.26472482908835,6.33645831949776,820983.89000566,0.0,1.0
2015-05-21,2.73,2.78,2.65,2.66,1676453,6.52774762725618,6.6473034446052,6.33645831949776,6.36036948296756,701117.284450493,0.0,1.0
2015-05-22,2.99,3.04,2.84,2.91,6047450,7.14943787747106,7.26899369482007,6.79077042542401,6.95814856971263,2529132.47305479,0.0,1.0
2015-05-26,2.85,2.92,2.8,2.85,2909282,6.81468158889382,6.98205973318244,6.6951257715448,6.81468158889382,1216704.49188894,0.0,1.0
2015-05-27,2.99,3.13,2.92,2.94,4536752,7.14943787747106,7.4841941660483,6.98205973318244,7.02988206012204,1897336.36580646,0.0,1.0
2015-05-28,3.06,3.12,2.87,2.97,4765021,7.31681602175968,7.4602830025785,6.86250391583342,7.10161555053145,1992801.81661494,0.0,1.0
2015-05-29,2.58,2.87,2.5,2.87,10969475,6.16908017520914,6.86250391583342,5.97779086745072,6.86250391583342,4587595.67005312,0.0,1.0
2015-06-01,2.74,2.77,2.61,2.65,4434867,6.55165879072599,6.62339228113539,6.24081366561855,6.33645831949776,1854726.56134058,0.0,1.0
2015-06-02,2.88,2.89,2.67,2.705,3422334,6.88641507930323,6.91032624277303,6.38428064643737,6.46796971858168,1431270.37892657,0.0,1.0
2015-06-03,2.85,2.88,2.76,2.8,2507669,6.81468158889382,6.88641507930323,6.59948111766559,6.6951257715448,1048744.03253815,0.0,1.0
2015-06-04,2.71,2.85,2.66,2.79,2459462,6.47992530031658,6.81468158889382,6.36036948296756,6.671214608075,1028583.15661052,0.0,1.0
2015-06-05,2.73,2.79,2.71,2.73,1614200,6.52774762725618,6.671214608075,6.47992530031658,6.52774762725618,675082.164880247,0.0,1.0
2015-06-08,2.75,2.82,2.73,2.8,1883238,6.57556995419579,6.74294809848441,6.52774762725618,6.6951257715448,787597.810695544,0.0,1.0
2015-06-09,2.77,2.8,2.731,2.76,1155556,6.62339228113539,6.6951257715448,6.53013874360316,6.59948111766559,483270.503110122,0.0,1.0
2015-06-10,2.9,2.9,2.76,2.81,2162409,6.93423740624283,6.93423740624283,6.59948111766559,6.71903693501461,904351.226041711,0.0,1.0
2015-06-11,2.87,2.93,2.82,2.9,2311017,6.86250391583342,7.00597089665224,6.74294809848441,6.93423740624283,966501.275823971,0.0,1.0
2015-06-12,2.95,2.96,2.68,2.75,5228354,7.05379322359185,7.07770438706165,6.40819180990717,6.57556995419579,2186574.48710215,0.0,1.0
2015-06-15,2.8,2.87,2.76,2.83,2499270,6.6951257715448,6.86250391583342,6.59948111766559,6.76685926195421,1045231.44729293,0.0,1.0
2015-06-16,2.72,2.82,2.67,2.75,2704290,6.50383646378638,6.74294809848441,6.38428064643737,6.57556995419579,1130973.82459671,0.0,1.0
2015-06-17,2.67,2.77,2.63,2.76,2366479,6.38428064643737,6.62339228113539,6.28863599255815,6.59948111766559,989696.299382754,0.0,1.0
2015-06-18,2.72,2.75,2.69,2.7229,2331854,6.50383646378638,6.57556995419579,6.43210297337697,6.51077070119262,975215.615478047,0.0,1.0
2015-06-19,2.74,2.78,2.72,2.73,1735827,6.55165879072599,6.6473034446052,6.50383646378638,6.52774762725618,725948.363906321,0.0,1.0
2015-06-22,2.79,2.85,2.76,2.81,1390659,6.671214608075,6.81468158889382,6.59948111766559,6.71903693501461,581594.033162061,0.0,1.0
2015-06-23,2.8,2.81,2.71,2.74,1262777,6.6951257715448,6.71903693501461,6.47992530031658,6.55165879072599,528111.901202443,0.0,1.0
2015-06-24,2.8,2.82,2.74,2.76,1406807,6.6951257715448,6.74294809848441,6.55165879072599,6.59948111766559,588347.36409905,0.0,1.0
2015-06-25,2.67,2.81,2.63,2.8,2605801,6.38428064643737,6.71903693501461,6.28863599255815,6.6951257715448,1089784.27724391,0.0,1.0
2015-06-26,2.68,2.72,2.63,2.69,3762497,6.40819180990717,6.50383646378638,6.28863599255815,6.43210297337697,1573531.5451093,0.0,1.0
2015-06-29,2.56,2.67,2.54,2.62,1854020,6.12125784826953,6.38428064643737,6.07343552132993,6.26472482908835,775378.413660808,0.0,1.0
2015-06-30,2.44,2.59,2.4135,2.59,2110130,5.8343238866319,6.19299133867894,5.77095930343692,6.19299133867894,882487.379865417,0.0,1.0
2015-07-01,2.58,2.6,2.48,2.55,2187548,6.16908017520914,6.21690250214875,5.92996854051111,6.09734668479973,914864.725324901,0.0,1.0
2015-07-02,2.41,2.53,2.38,2.45,5089863,5.76259039622249,6.04952435786013,5.69085690581308,5.8582350501017,2128655.51541561,0.0,1.0
2015-07-06,2.42,2.44,2.385,2.43,3086774,5.78650155969229,5.8343238866319,5.70281248754798,5.8104127231621,1290934.25499694,0.0,1.0
2015-07-07,2.37,2.38,2.31,2.37,3312241,5.66694574234328,5.69085690581308,5.52347876152446,5.66694574234328,1385227.86822272,0.0,1.0
2015-07-08,2.24,2.34,2.21,2.33,3692334,5.35610061723584,5.59521225193387,5.28436712682643,5.57130108846407,1544188.34728097,0.0,1.0
2015-07-09,2.33,2.43,2.32,2.37,2198608,5.57130108846407,5.8104127231621,5.54738992499427,5.66694574234328,919490.179880455,0.0,1.0
2015-07-10,2.41,2.43,2.32,2.42,2633632,5.76259039622249,5.8104127231621,5.54738992499427,5.78650155969229,1101423.61049306,0.0,1.0
2015-07-13,2.37,2.42,2.35,2.4,1189546,5.66694574234328,5.78650155969229,5.61912341540367,5.73867923275269,497485.620681848,0.0,1.0
2015-07-14,2.42,2.4589,2.38,2.4,2161181,5.78650155969229,5.87951598558983,5.69085690581308,5.73867923275269,903837.658393048,0.0,1.0
2015-07-15,2.56,2.58,2.48,2.53,2499206,6.12125784826953,6.16908017520914,5.92996854051111,6.04952435786013,1045204.68155229,0.0,1.0
2015-07-16,2.52,2.57,2.46,2.57,1920071,6.02561319439032,6.14516901173934,5.88214621357151,6.14516901173934,803001.912652572,0.0,1.0
2015-07-17,2.52,2.57,2.49,2.54,1594398,6.02561319439032,6.14516901173934,5.95387970398092,6.07343552132993,666800.677438196,0.0,1.0
2015-07-20,2.73,2.75,2.64,2.695,4108845,6.52774762725618,6.57556995419579,6.31254715602796,6.44405855511187,1718379.36919674,0.0,1.0
2015-07-21,2.99,3.13,2.91,3.09,7677172,7.14943787747106,7.4841941660483,6.95814856971263,7.38854951216909,3210706.16647133,0.0,1.0
2015-07-22,3.35,3.4,3.06,3.08,7235619,8.01023976238396,8.12979557973297,7.31681602175968,7.36463834869928,3026042.21209804,0.0,1.0
2015-07-23,3.16,3.34,3.01,3.25,4497352,7.55592765645771,7.98632859891416,7.19726020441066,7.77112812768593,1880858.70672067,0.0,1.0
2015-07-24,3.12,3.1599,3.05,3.085,1618718,7.4602830025785,7.55568854482301,7.29290485828987,7.37659393043418,676971.658884043,0.0,1.0
2015-07-27,3.05,3.19,2.99,3.19,2321991,7.29290485828987,7.62766114686711,7.14943787747106,7.62766114686711,971090.763915531,0.0,1.0
2015-07-28,3.11,3.15,3.04,3.1,1602457,7.43637183910869,7.5320164929879,7.26899369482007,7.41246067563889,670171.069686226,0.0,1.0
2015-07-29,3.3,3.3,3.14,3.16,2530235,7.89068394503495,7.89068394503495,7.5081053295181,7.55592765645771,1058181.46540439,0.0,1.0
2015-07-30,3.17,3.22,3.12,3.22,1406518,7.57983881992751,7.69939463727652,7.4602830025785,7.69939463727652,588226.50005144,0.0,1.0
2015-07-31,3.09,3.16,3.0,3.09,2579981,7.38854951216909,7.55592765645771,7.17334904094086,7.38854951216909,1078985.97375164,0.0,1.0
2015-08-03,2.95,3.0,2.87,2.99,2246780,7.05379322359185,7.17334904094086,6.86250391583342,7.14943787747106,939636.418293669,0.0,1.0
2015-08-04,2.95,3.04,2.92,2.96,1335358,7.05379322359185,7.26899369482007,6.98205973318244,7.07770438706165,558466.342169593,0.0,1.0
2015-08-05,2.83,2.9,2.75,2.9,2055637,6.76685926195421,6.93423740624283,6.57556995419579,6.93423740624283,859697.606348617,0.0,1.0
2015-08-06,2.9,2.91,2.75,2.76,1409630,6.93423740624283,6.95814856971263,6.57556995419579,6.59948111766559,589527.9841904,0.0,1.0
2015-08-07,2.81,2.84,2.75,2.82,1205777,6.71903693501461,6.79077042542401,6.57556995419579,6.74294809848441,504273.663438737,0.0,1.0
2015-08-10,2.64,2.65,2.51,2.62,2880996,6.31254715602796,6.33645831949776,6.00170203092052,6.26472482908835,1204874.87095238,0.0,1.0
2015-08-11,2.61,2.66,2.58,2.61,1065609,6.24081366561855,6.36036948296756,6.16908017520914,6.24081366561855,445653.345704296,0.0,1.0
2015-08-12,2.49,2.58,2.46,2.56,2292663,5.95387970398092,6.16908017520914,5.88214621357151,6.12125784826953,958825.363264057,0.0,1.0
2015-08-13,2.59,2.59,2.47,2.53,1728379,6.19299133867894,6.19299133867894,5.90605737704131,6.04952435786013,722833.500838531,0.0,1.0
2015-08-14,2.52,2.56,2.5,2.55,1115216,6.02561319439032,6.12125784826953,5.97779086745072,6.09734668479973,466399.72220858,0.0,1.0
2015-08-17,2.69,2.75,2.58,2.61,1304791,6.43210297337697,6.57556995419579,6.16908017520914,6.24081366561855,545682.773507783,0.0,1.0
2015-08-18,2.67,2.7,2.63,2.68,1180824,6.38428064643737,6.45601413684677,6.28863599255815,6.40819180990717,493837.952089303,0.0,1.0
2015-08-19,2.55,2.67,2.52,2.67,1104328,6.09734668479973,6.38428064643737,6.02561319439032,6.38428064643737,461846.200581015,0.0,1.0
2015-08-20,2.4,2.53,2.36,2.51,1742808,5.73867923275269,6.04952435786013,5.64303457887348,6.00170203092052,728867.920710329,0.0,1.0
2015-08-21,2.35,2.43,2.28,2.39,2281914,5.61912341540367,5.8104127231621,5.45174527111505,5.71476806928289,954329.973479461,0.0,1.0
2015-08-24,2.22,2.34,2.08,2.17,3175188,5.30827829029624,5.59521225193387,4.973522001719,5.18872247294722,1327910.28927133,0.0,1.0
2015-08-25,2.32,2.38,2.3,2.36,1373659,5.54738992499427,5.69085690581308,5.49956759805466,5.64303457887348,574484.38330271,0.0,1.0
2015-08-26,2.5,2.57,2.38,2.53,2773888,5.97779086745072,6.14516901173934,5.69085690581308,6.04952435786013,1160080.73112089,0.0,1.0
2015-08-27,2.55,2.63,2.47,2.63,2544918,6.09734668479973,6.28863599255815,5.90605737704131,6.28863599255815,1064322.11180938,0.0,1.0
2015-08-28,2.7,2.7,2.55,2.55,1520774,6.45601413684677,6.45601413684677,6.09734668479973,6.09734668479973,636010.038541441,0.0,1.0
2015-08-31,2.66,2.75,2.58,2.61,1239602,6.36036948296756,6.57556995419579,6.16908017520914,6.24081366561855,518419.775585358,0.0,1.0
2015-09-01,2.55,2.64,2.54,2.6,1197568,6.09734668479973,6.31254715602796,6.07343552132993,6.21690250214875,500840.538986066,0.0,1.0
2015-09-02,2.64,2.65,2.55,2.59,871499,6.31254715602796,6.33645831949776,6.09734668479973,6.19299133867894,364473.690751437,0.0,1.0
2015-09-03,2.7,2.75,2.64,2.75,1939712,6.45601413684677,6.57556995419579,6.31254715602796,6.57556995419579,811216.067528308,0.0,1.0
2015-09-04,2.7,2.72,2.64,2.65,1105286,6.45601413684677,6.50383646378638,6.31254715602796,6.33645831949776,462246.850261324,0.0,1.0
2015-09-08,2.71,2.75,2.66,2.73,1109311,6.47992530031658,6.57556995419579,6.36036948296756,6.52774762725618,463930.164419199,0.0,1.0
2015-09-09,2.65,2.73,2.6,2.7,1307931,6.33645831949776,6.52774762725618,6.21690250214875,6.45601413684677,546995.967658274,0.0,1.0
2015-09-10,2.68,2.69,2.6,2.65,805691,6.40819180990717,6.43210297337697,6.21690250214875,6.33645831949776,336951.817931193,0.0,1.0
2015-09-11,2.69,2.71,2.56,2.64,1109042,6.43210297337697,6.47992530031658,6.12125784826953,6.31254715602796,463817.664665543,0.0,1.0
2015-09-14,2.6,2.62,2.54,2.61,996660,6.21690250214875,6.26472482908835,6.07343552132993,6.24081366561855,416817.860518862,0.0,1.0
2015-09-15,2.65,2.66,2.58,2.59,701118,6.33645831949776,6.36036948296756,6.16908017520914,6.19299133867894,293217.85235814,0.0,1.0
2015-09-16,2.77,2.78,2.68,2.69,1729452,6.62339228113539,6.6473034446052,6.40819180990717,6.43210297337697,723282.245209066,0.0,1.0
2015-09-17,2.88,2.91,2.81,2.83,1951351,6.88641507930323,6.95814856971263,6.71903693501461,6.76685926195421,816083.668393777,0.0,1.0
2015-09-18,2.9,3.0,2.89,2.92,1797411,6.93423740624283,7.17334904094086,6.91032624277303,6.98205973318244,751703.697843867,0.0,1.0
2015-09-21,2.89,2.99,2.81,2.93,1228861,6.91032624277303,7.14943787747106,6.71903693501461,7.00597089665224,513927.73151834,0.0,1.0
2015-09-22,2.86,2.88,2.785,2.82,811804,6.83859275236362,6.88641507930323,6.6592590263401,6.74294809848441,339508.364377676,0.0,1.0
2015-09-23,2.74,2.85,2.67,2.84,1268218,6.55165879072599,6.81468158889382,6.38428064643737,6.79077042542401,530387.407372133,0.0,1.0
2015-09-24,2.7,2.77,2.63,2.72,1051386,6.45601413684677,6.62339228113539,6.28863599255815,6.50383646378638,439705.078060206,0.0,1.0
2015-09-25,2.59,2.75,2.59,2.72,1854256,6.19299133867894,6.57556995419579,6.19299133867894,6.50383646378638,775477.112329444,0.0,1.0
2015-09-28,2.52,2.64,2.49,2.61,1474616,6.02561319439032,6.31254715602796,5.95387970398092,6.24081366561855,616706.08452921,0.0,1.0
2015-09-29,2.5,2.62,2.49,2.58,891193,5.97779086745072,6.26472482908835,5.95387970398092,6.16908017520914,372710.011006146,0.0,1.0
2015-09-30,2.69,2.73,2.6,2.6304,1391573,6.43210297337697,6.52774762725618,6.21690250214875,6.28959243909695,581976.281395676,0.0,1.0
2015-10-01,2.72,2.785,2.67,2.76,1224502,6.50383646378638,6.6592590263401,6.38428064643737,6.59948111766559,512104.733651464,0.0,1.0
2015-10-02,2.89,2.9,2.7101,2.73,1772948,6.91032624277303,6.93423740624283,6.48016441195128,6.52774762725618,741472.911696261,0.0,1.0
2015-10-05,3.03,3.07,2.97,3.06,2446050,7.24508253135027,7.34072718522948,7.10161555053145,7.31681602175968,1022974.06108619,0.0,1.0
2015-10-06,3.13,3.17,3.03,3.1,2236427,7.4841941660483,7.57983881992751,7.24508253135027,7.41246067563889,935306.641529325,0.0,1.0
2015-10-07,3.04,3.09,2.93,3.09,1608437,7.26899369482007,7.38854951216909,7.00597089665224,7.38854951216909,672671.993577927,0.0,1.0
2015-10-08,3.18,3.2,3.1201,3.15,1558993,7.60374998339731,7.65157231033692,7.46052211421319,7.5320164929879,651993.786069354,0.0,1.0
2015-10-09,3.17,3.29,3.11,3.24,2336684,7.57983881992751,7.86677278156514,7.43637183910869,7.74721696421613,977235.592467498,0.0,1.0
2015-10-12,3.22,3.33,3.15,3.3,315904,7.69939463727652,7.96241743544436,7.5320164929879,7.89068394503495,132115.695833434,0.0,1.0
2015-10-13,3.23,3.32,3.18,3.28,314123,7.72330580074633,7.93850627197455,7.60374998339731,7.84286161809534,131370.855456993,0.0,1.0
2015-10-14,3.22,3.33,3.15,3.3,278228,7.69939463727652,7.96241743544436,7.5320164929879,7.89068394503495,116359.038886322,0.0,1.0
2015-10-15,3.28,3.28,3.18,3.23,1770578,7.84286161809534,7.84286161809534,7.60374998339731,7.72330580074633,740481.742862928,0.0,1.0
2015-10-16,3.3,3.32,3.18,3.3,2962195,7.89068394503495,7.93850627197455,7.60374998339731,7.89068394503495,1238833.48618352,0.0,1.0
2015-10-19,3.08,3.24,3.01,3.22,2684962,7.36463834869928,7.74721696421613,7.19726020441066,7.69939463727652,1122890.57092132,0.0,1.0
2015-10-20,3.13,3.13,3.0,3.04,1241162,7.4841941660483,7.4841941660483,7.17334904094086,7.26899369482007,519072.190513627,0.0,1.0
2015-10-21,3.09,3.18,3.06,3.13,1075824,7.38854951216909,7.60374998339731,7.31681602175968,7.4841941660483,449925.408840371,0.0,1.0
2015-10-22,3.1,3.15,3.05,3.06,1050351,7.41246067563889,7.5320164929879,7.29290485828987,7.31681602175968,439272.22584818,0.0,1.0
2015-10-23,3.06,3.11,3.01,3.05,964464,7.31681602175968,7.43637183910869,7.19726020441066,7.29290485828987,403353.020114647,0.0,1.0
2015-10-26,3.03,3.11,3.01,3.06,813348,7.24508253135027,7.43637183910869,7.19726020441066,7.31681602175968,340154.087870784,0.0,1.0
2015-10-27,2.96,3.02,2.9,2.99,1424351,7.07770438706165,7.22117136788047,6.93423740624283,7.14943787747106,595684.5227539,0.0,1.0
2015-10-28,3.08,3.1,2.91,2.95,1394510,7.36463834869928,7.41246067563889,6.95814856971263,7.05379322359185,583204.577962553,0.0,1.0
2015-10-29,3.01,3.11,2.97,3.02,1466896,7.19726020441066,7.43637183910869,7.10161555053145,7.22117136788047,613477.467063669,0.0,1.0
2015-10-30,3.16,3.18,3.0199,3.07,1367817,7.55592765645771,7.60374998339731,7.22093225624577,7.34072718522948,572041.173039279,0.0,1.0
2015-11-02,3.22,3.3,3.1199,3.26,1887636,7.69939463727652,7.89068394503495,7.4600438909438,7.79503929115573,789437.118935628,0.0,1.0
2015-11-03,3.33,3.33,3.24,3.25,1313160,7.96241743544436,7.96241743544436,7.74721696421613,7.77112812768593,549182.812312071,0.0,1.0
2015-11-04,3.2,3.32,3.19,3.31,1062284,7.65157231033692,7.93850627197455,7.62766114686711,7.91459510850475,444262.781834747,0.0,1.0
2015-11-05,3.16,3.21,3.1105,3.2,979637,7.55592765645771,7.67548347380672,7.43756739728218,7.65157231033692,409698.591721466,0.0,1.0
2015-11-06,3.25,3.26,3.17,3.2,782956,7.77112812768593,7.79503929115573,7.57983881992751,7.65157231033692,327443.706781055,0.0,1.0
2015-11-09,3.31,3.41,3.25,3.35,1641783,7.91459510850475,8.15370674320278,7.77112812768593,8.01023976238396,686617.780884393,0.0,1.0
2015-11-10,3.28,3.34,3.2,3.32,889570,7.84286161809534,7.98632859891416,7.65157231033692,7.93850627197455,372031.248551928,0.0,1.0
2015-11-11,3.11,3.19,3.04,3.11,1544408,7.43637183910869,7.62766114686711,7.26899369482007,7.43637183910869,645894.124704728,0.0,1.0
2015-11-12,2.99,3.04,2.965,2.98,912148,7.14943787747106,7.26899369482007,7.08965996879655,7.12552671400125,381473.699994541,0.0,1.0
2015-11-13,3.05,3.12,2.88,2.98,1487180,7.29290485828987,7.4602830025785,6.88641507930323,7.12552671400125,621960.533989968,0.0,1.0
2015-11-16,3.15,3.15,2.98,3.04,989598,7.5320164929879,7.5320164929879,7.12552671400125,7.26899369482007,413864.428324348,0.0,1.0
2015-11-17,3.0,3.13,2.9242,3.12,1604282,7.17334904094086,7.4841941660483,6.99210242183975,7.4602830025785,670934.311509362,0.0,1.0
2015-11-18,2.91,2.96,2.821,2.95,1476582,6.95814856971263,7.07770438706165,6.74533921483139,7.05379322359185,617528.294624709,0.0,1.0
2015-11-19,2.88,2.96,2.835,2.94,989713,6.88641507930323,7.07770438706165,6.77881484368911,7.02988206012204,413912.523014573,0.0,1.0
2015-11-20,2.88,2.935,2.85,2.92,803294,6.88641507930323,7.01792647838714,6.81468158889382,6.98205973318244,335949.357301024,0.0,1.0
2015-11-23,2.88,2.9,2.72,2.9,1760150,6.88641507930323,6.93423740624283,6.50383646378638,6.93423740624283,736120.599996262,0.0,1.0
2015-11-24,3.08,3.19,3.01,3.1,2447517,7.36463834869928,7.62766114686711,7.19726020441066,7.41246067563889,1023587.58204758,0.0,1.0
2015-11-25,3.08,3.09,2.93,3.04,2584556,7.36463834869928,7.38854951216909,7.00597089665224,7.26899369482007,1080899.30599321,0.0,1.0
2015-11-27,2.97,3.01,2.89,2.92,1182492,7.10161555053145,7.19726020441066,6.91032624277303,6.98205973318244,494535.534204915,0.0,1.0
2015-11-30,3.03,3.03,2.93,2.98,1595343,7.24508253135027,7.24508253135027,7.00597089665224,7.12552671400125,667195.890327436,0.0,1.0
2015-12-01,2.98,3.02,2.83,2.85,2197426,7.12552671400125,7.22117136788047,6.76685926195421,6.81468158889382,918995.850107882,0.0,1.0
2015-12-02,2.97,3.05,2.87,3.01,1892408,7.10161555053145,7.29290485828987,6.86250391583342,7.19726020441066,791432.839472617,0.0,1.0
2015-12-03,2.92,3.07,2.89,3.03,2034736,6.98205973318244,7.34072718522948,6.91032624277303,7.24508253135027,850956.500953893,0.0,1.0
2015-12-04,3.11,3.14,2.99,2.99,3718937,7.43637183910869,7.5081053295181,7.14943787747106,7.14943787747106,1555314.11288146,0.0,1.0
2015-12-07,3.02,3.275,3.02,3.07,2362328,7.22117136788047,7.83090603636044,7.22117136788047,7.34072718522948,987960.290172979,0.0,1.0
2015-12-08,2.93,3.0,2.89,2.97,3729193,7.00597089665224,7.17334904094086,6.91032624277303,7.10161555053145,1559603.32282014,0.0,1.0
2015-12-09,2.98,3.05,2.93,3.0,2808477,7.12552671400125,7.29290485828987,7.00597089665224,7.17334904094086,1174546.35929648,0.0,1.0
2015-12-10,2.99,3.05,2.95,2.98,1604145,7.14943787747106,7.29290485828987,7.05379322359185,7.12552671400125,670877.01609579,0.0,1.0
2015-12-11,2.87,2.98,2.82,2.96,2538012,6.86250391583342,7.12552671400125,6.74294809848441,7.07770438706165,1061433.9211077,0.0,1.0
2015-12-14,2.88,2.89,2.68,2.79,3477523,6.88641507930323,6.91032624277303,6.40819180990717,6.671214608075,1454351.22987291,0.0,1.0
2015-12-15,3.01,3.07,2.85,2.87,3265926,7.19726020441066,7.34072718522948,6.81468158889382,6.86250391583342,1365858.25450297,0.0,1.0
2015-12-16,3.03,3.06,2.885,2.92,2638779,7.36463834869928,7.43755556007254,7.01220516039519,7.09727524033066,1085660.96411403,0.05,1.0
2015-12-17,2.93,3.07,2.91,3.06,2187576,7.12158097745508,7.46186129719696,7.07296950320624,7.43755556007254,900024.545152401,0.0,1.0
2015-12-18,3.03,3.15,2.92,2.92,18651337,7.36463834869928,7.65630719419232,7.09727524033066,7.09727524033066,7673635.61307545,0.0,1.0
2015-12-21,2.93,3.025,2.89,3.01,3499274,7.12158097745508,7.35248548013707,7.0243580289574,7.31602687445044,1439690.54799176,0.0,1.0
2015-12-22,2.86,2.93,2.84,2.93,2226316,6.95144081758414,7.12158097745508,6.9028293433353,7.12158097745508,915963.168943851,0.0,1.0
2015-12-23,2.93,2.96,2.89,2.9,2089477,7.12158097745508,7.19449818882834,7.0243580289574,7.04866376608182,859664.11522681,0.0,1.0
2015-12-24,2.96,2.97,2.87,2.9,998958,7.19449818882834,7.21880392595276,6.97574655470856,7.04866376608182,410996.792603481,0.0,1.0
2015-12-28,2.9,2.925,2.82,2.86,2286396,7.04866376608182,7.10942810889287,6.85421786908646,6.95144081758414,940681.61286203,0.0,1.0
2015-12-29,2.93,2.95,2.88,2.89,1779825,7.12158097745508,7.17019245170392,7.00005229183298,7.0243580289574,732265.38692867,0.0,1.0
2015-12-30,2.96,3.05,2.9,2.92,2348296,7.19449818882834,7.41324982294812,7.04866376608182,7.09727524033066,966148.85118652,0.0,1.0
2015-12-31,2.99,3.06,2.93,2.93,2309861,7.2674154002016,7.43755556007254,7.12158097745508,7.12158097745508,950335.712171952,0.0,1.0
2016-01-04,2.93,2.95,2.85,2.91,2337478,7.12158097745508,7.17019245170392,6.92713508045972,7.07296950320624,961698.050149455,0.0,1.0
2016-01-05,2.76,2.86,2.73,2.84,3445592,6.70838344633994,6.95144081758414,6.63546623496668,6.9028293433353,1417604.40440961,0.0,1.0
2016-01-06,2.58,2.66,2.54,2.56,4264571,6.27088017810038,6.46532607509574,6.1736572296027,6.22226870385154,1754553.24731352,0.0,1.0
2016-01-07,2.35,2.44,2.33,2.36,5136198,5.71184822423872,5.9305998583585,5.66323674998988,5.73615396136314,2113162.81983468,0.0,1.0
2016-01-08,2.45,2.57,2.395,2.53,3392678,5.95490559548292,6.24657444097596,5.82122404129861,6.14935149247828,1395834.2356099,0.0,1.0
2016-01-11,2.33,2.44,2.32,2.42,2499538,5.66323674998988,5.9305998583585,5.63893101286546,5.88198838410966,1028373.66635086,0.0,1.0
2016-01-12,2.15,2.3085,2.06,2.29,5355596,5.22573348175032,5.61097941517237,5.00698184763054,5.5660138014922,2203428.75123882,0.0,1.0
2016-01-13,2.16,2.33,2.12,2.31,3844049,5.25003921887474,5.66323674998988,5.15281627037706,5.61462527574104,1581539.77405518,0.0,1.0
2016-01-14,2.14,2.2099,2.115,2.2,4653065,5.2014277446259,5.37132484712559,5.14066340181485,5.34726216737242,1914389.58472279,0.0,1.0
2016-01-15,2.03,2.09,1.98,2.04,4483183,4.93406463625727,5.07989905900379,4.81253595063517,4.95837037338169,1844495.79827626,0.0,1.0
2016-01-19,2.09,2.18,2.04,2.17,3784667,5.07989905900379,5.29865069312358,4.95837037338169,5.27434495599916,1557108.50513459,0.0,1.0
2016-01-20,2.02,2.03,1.87,2.01,4081928,4.90975889913285,4.93406463625727,4.54517284226655,4.88545316200843,1679409.26008735,0.0,1.0
2016-01-21,2.18,2.25,2.04,2.09,3599604,5.29865069312358,5.46879085299452,4.95837037338169,5.07989905900379,1480968.86820333,0.0,1.0
2016-01-22,2.17,2.245,2.12,2.2,3743926,5.27434495599916,5.45663798443231,5.15281627037706,5.34726216737242,1540346.61892169,0.0,1.0
2016-01-25,2.06,2.19,2.05,2.17,1988377,5.00698184763054,5.322956430248,4.98267611050611,5.27434495599916,818068.997381802,0.0,1.0
2016-01-26,2.15,2.19,2.09,2.16,2904783,5.22573348175032,5.322956430248,5.07989905900379,5.25003921887474,1195101.79227667,0.0,1.0
2016-01-27,2.12,2.215,2.09,2.18,2546005,5.15281627037706,5.38372077305905,5.07989905900379,5.29865069312358,1047491.37496514,0.0,1.0
2016-01-28,2.18,2.24,2.12,2.21,1914395,5.29865069312358,5.4444851158701,5.15281627037706,5.37156790449684,787630.916190811,0.0,1.0
2016-01-29,2.18,2.2,2.14,2.15,2752233,5.29865069312358,5.34726216737242,5.2014277446259,5.22573348175032,1132338.83256098,0.0,1.0
2016-02-01,2.08,2.16,2.03,2.15,1945833,5.05559332187938,5.25003921887474,4.93406463625727,5.22573348175032,800565.310996066,0.0,1.0
2016-02-02,1.93,2.04,1.9,2.01,2470821,4.69100726501307,4.95837037338169,4.61809005363981,4.88545316200843,1016558.76032559,0.0,1.0
2016-02-03,10.0,10.69,9.51,9.95,1622920,4.86114742488401,5.19656659720101,4.6229512010647,4.83684168775959,3338553.34584658,0.0,0.2
2016-02-04,9.94,10.58,9.53,10.14,2052263,4.83198054033471,5.14309397552729,4.63267349591447,4.92920348883239,4221766.63372633,0.0,1.0
2016-02-05,9.22,9.98,9.07,9.87,1551390,4.48197792574306,4.85142513003425,4.4090607143698,4.79795250836052,3191407.01649676,0.0,1.0
2016-02-08,8.42,8.66,7.93,8.65,1649146,4.09308613175234,4.20975366994956,3.85488990793302,4.20489252252467,3392503.57139569,0.0,1.0
2016-02-09,8.15,8.615,7.96,8.2,1192387,3.96183515128047,4.18787850653758,3.86947335020768,3.98614088840489,2452892.07625389,0.0,1.0
2016-02-10,8.2,8.5,8.06,8.19,727465,3.98614088840489,4.13197531115141,3.91808482445652,3.98127974098001,1496488.24941234,0.0,1.0
2016-02-11,8.24,8.335,7.78,7.9,878186,4.00558547810443,4.05176637864083,3.78197269655976,3.84030646565837,1806540.56181181,0.0,1.0
2016-02-12,8.59,8.73,8.14,8.26,770647,4.17572563797537,4.24378170192375,3.95697400385559,4.0153077729542,1585319.12867956,0.0,1.0
2016-02-16,8.76,8.87,8.37,8.54,543964,4.2583651441984,4.31183776587212,4.06878039462792,4.15141990085095,1119003.2978952,0.0,1.0
2016-02-17,9.23,9.395,8.85,8.87,985791,4.48683907316795,4.56704800567853,4.30211547102235,4.31183776587212,2027897.76535839,0.0,1.0
2016-02-18,8.74,9.14,8.71,9.14,494926,4.24864284934863,4.44308874634399,4.23405940707398,4.44308874634399,1018125.88004736,0.0,1.0
2016-02-19,9.08,9.1,8.63,8.76,574268,4.41392186179469,4.42364415664445,4.1951702276749,4.2583651441984,1181342.48934798,0.0,1.0
2016-02-22,9.44,9.7,9.24,9.46,805162,4.58892316909051,4.71531300213749,4.49170022059283,4.59864546394028,1656320.88399214,0.0,1.0
2016-02-23,9.07,9.67,9.03,9.66,599119,4.4090607143698,4.70072955986284,4.38961612467026,4.69586841243796,1232464.16459854,0.0,1.0
2016-02-24,9.2,9.255,8.75,8.97,539756,4.47225563089329,4.49899194173016,4.25350399677351,4.36044924012096,1110346.90541787,0.0,1.0
2016-02-25,9.12,9.19,8.81,9.07,465736,4.43336645149422,4.46739448346841,4.28267088132282,4.4090607143698,958078.328618294,0.0,1.0
2016-02-26,9.02,9.24,8.9,9.18,635319,4.38475497724538,4.49170022059283,4.32642120814677,4.46253333604353,1306932.17973153,0.0,1.0
2016-02-29,8.85,9.25,8.82,9.16,1123657,4.30211547102235,4.49656136801771,4.2875320287477,4.45281104119376,2311505.70387569,0.0,1.0
2016-03-01,8.96,9.05,8.78,8.9,759720,4.35558809269608,4.39933841952003,4.26808743904816,4.32642120814677,1562840.89659784,0.0,1.0
2016-03-02,8.75,8.82,8.37,8.68,1112767,4.25350399677351,4.2875320287477,4.06878039462792,4.21947596479932,2289103.58551109,0.0,1.0
2016-03-03,8.95,9.01,8.76,8.87,914506,4.35072694527119,4.3798938298205,4.2583651441984,4.31183776587212,1881255.43224359,0.0,1.0
2016-03-04,9.86,9.97,9.12,9.12,1369988,4.79309136093564,4.84656398260936,4.43336645149422,4.43336645149422,2818239.97558084,0.0,1.0
2016-03-07,9.7,9.82,9.57,9.6,781685,4.89031430943332,4.95081304315827,4.82477401456462,4.83989869799586,1550482.03862353,0.36,1.0
2016-03-08,8.83,9.81,8.76,9.81,1759984,4.45169848992744,4.94577148201452,4.41640756192122,4.94577148201452,3490950.42154423,0.0,1.0
2016-03-09,8.62,8.8,8.505,8.65,1017207,4.52228034593988,4.61671311418457,4.46194829956134,4.53801914064733,1938916.57952436,0.35,1.0
2016-03-10,8.5,8.86,8.25,8.86,1023265,4.45932516711009,4.64819070359946,4.32816854454803,4.64819070359946,1950463.84241064,0.0,1.0
2016-03-11,9.55,9.58,8.92,9.01,1166558,5.01018298187075,5.0259217765782,4.67966829301436,4.7268846771367,2223597.20998458,0.0,1.0
2016-03-14,9.51,9.67,9.27,9.62,812088,4.98919792226082,5.07313816070054,4.86328756460124,5.04690683618813,1547935.56005098,0.0,1.0
2016-03-15,9.18,9.39,9.04,9.38,441645,4.8160711804789,4.92624274343103,4.74262347184415,4.92099647852855,841827.487191925,0.0,1.0
2016-03-16,9.43,9.455,9.09,9.11,509243,4.94722780304096,4.96034346529717,4.76885479635656,4.77934732616152,970677.252227643,0.0,1.0
2016-03-17,9.38,9.46,9.2,9.35,465070,4.92099647852855,4.96296659774841,4.82656371028387,4.9052576838211,886478.301505391,0.0,1.0
2016-03-18,8.94,9.32,8.91,9.22,1167572,4.69016082281932,4.88951888911366,4.67442202811187,4.83705624008883,2225530.01364365,0.0,1.0
2016-03-21,8.49,8.72,8.41,8.65,1198334,4.45407890220761,4.57474299496471,4.41210878298775,4.53801914064733,2284166.01577432,0.0,1.0
2016-03-22,8.27,8.47,8.21,8.22,677672,4.338661074353,4.44358637240265,4.3071834849381,4.31242974984059,1291722.80202499,0.0,1.0
2016-03-23,7.77,8.2499,7.7,8.22,1049405,4.07634782922887,4.32811608189901,4.0396239749115,4.31242974984059,2000289.76711305,0.0,1.0
2016-03-24,7.82,7.84,7.42,7.6,1028954,4.10257915374129,4.11307168354625,3.89272855764199,3.98716132588667,1961307.74775233,0.0,1.0
2016-03-28,7.63,7.9,7.51,7.81,784722,4.00290012059412,4.14454927296115,3.93994494176433,4.0973328888388,1495772.73467201,0.0,1.0
2016-03-29,7.98,8.0,7.6,7.78,986010,4.18651939218101,4.19701192198597,3.98716132588667,4.08159409413136,1879451.41606066,0.0,1.0
2016-03-30,8.1,8.22,7.92,8.12,920290,4.24947457101079,4.31242974984059,4.15504180276611,4.25996710081576,1754181.34064205,0.0,1.0
2016-03-31,8.37,8.55,8.21,8.39,1127460,4.39112372337782,4.48555649162251,4.3071834849381,4.40161625318279,2149071.80814774,0.0,1.0
2016-04-01,8.38,8.4,8.04,8.2,812101,4.3963699882803,4.40686251808527,4.2179969815959,4.30193722003562,1547960.33958507,0.0,1.0
2016-04-04,7.89,8.27,7.88,8.24,909560,4.13930300805866,4.338661074353,4.13405674315618,4.32292227964555,1733728.69442717,0.0,1.0
2016-04-05,7.64,7.73,7.54,7.71,886029,4.0081463854966,4.05536276961894,3.95568373647178,4.04487023981398,1688875.83160496,0.0,1.0
2016-04-06,7.88,7.91,7.45,7.58,906905,4.13405674315618,4.14979553786363,3.90846735234943,3.97666879608171,1728667.95111864,0.0,1.0
2016-04-07,7.43,7.62,7.4,7.49,1029559,3.89797482254447,3.99765385569164,3.88223602783702,3.92945241195936,1962460.94914656,0.0,1.0
2016-04-08,7.69,7.735,7.51,7.51,769333,4.03437771000901,4.05798590207019,3.93994494176433,3.93994494176433,1466439.48466263,0.0,1.0
2016-04-11,7.8,7.98,7.685,7.71,758874,4.09208662393632,4.18651939218101,4.03175457755777,4.04487023981398,1446503.39642764,0.0,1.0
2016-04-12,7.9,7.965,7.57,7.65,903823,4.14454927296115,4.17864999482728,3.97142253117922,4.01339265039908,1722793.29542113,0.0,1.0
2016-04-13,8.23,8.295,7.875,7.94,1172185,4.31767601474307,4.3517767366092,4.13143361070494,4.16553433257108,2234322.93600984,0.0,1.0
2016-04-14,8.06,8.29,8.005,8.28,692395,4.22848951140087,4.34915360415796,4.19963505443721,4.34390733925548,1319786.57744173,0.0,1.0
2016-04-15,7.75,7.86,7.62,7.86,974621,4.06585529942391,4.12356421335122,3.99765385569164,4.12356421335122,1857742.63807918,0.0,1.0
2016-04-18,7.84,8.04,7.74,7.81,840780,4.11307168354625,4.2179969815959,4.06060903452143,4.0973328888388,1602625.8979072,0.0,1.0
2016-04-19,8.54,8.63,8.2,8.29,1646415,4.48031022672002,4.52752661084237,4.30193722003562,4.34915360415796,3138261.27845916,0.0,1.0
2016-04-20,8.4,8.64,8.2,8.2,855599,4.40686251808527,4.53277287574485,4.30193722003562,4.30193722003562,1630872.66065261,0.0,1.0
2016-04-21,8.46,8.67,8.235,8.35,940545,4.43834010750016,4.54851167045229,4.32029914719431,4.38063119357286,1792789.76087339,0.0,1.0
2016-04-22,8.59,8.74,8.535,8.63,675635,4.50654155123244,4.58523552476967,4.47768709426878,4.52752661084237,1287840.03964477,0.0,1.0
2016-04-25,8.33,8.49,8.2702,8.47,783385,4.37013866376789,4.45407890220761,4.33876599965105,4.44358637240265,1493224.25489668,0.0,1.0
2016-04-26,8.59,8.65,8.28,8.34,914673,4.50654155123244,4.53801914064733,4.34390733925548,4.37538492867037,1743474.67579685,0.0,1.0
2016-04-27,8.86,9.0,8.54,8.56,1548181,4.64819070359946,4.72163841223422,4.48031022672002,4.49080275652499,2951015.68216165,0.0,1.0
2016-04-28,8.46,8.74,8.425,8.46,1345200,4.43834010750016,4.58523552476967,4.41997818034148,4.43834010750016,2564109.94298719,0.0,1.0
2016-04-29,8.24,8.46,8.08,8.3,1387965,4.32292227964555,4.43834010750016,4.23898204120583,4.35439986906044,2645625.07955562,0.0,1.0
2016-05-02,8.31,8.31,8.03,8.1,866418,4.35964613396293,4.35964613396293,4.21275071669342,4.24947457101079,1651494.95137011,0.0,1.0
2016-05-03,7.84,8.04,7.81,8.01,960961,4.11307168354625,4.2179969815959,4.0973328888388,4.20225818688845,1831705.06610386,0.0,1.0
2016-05-04,7.58,7.88,7.4,7.76,1933256,3.97666879608171,4.13405674315618,3.88223602783702,4.07110156432639,3685014.07369881,0.0,1.0
2016-05-05,7.45,7.82,7.42,7.74,1578585,3.90846735234943,4.10257915374129,3.89272855764199,4.06060903452143,3008969.29404582,0.0,1.0
2016-05-06,7.8,7.86,7.54,7.57,816792,4.09208662393632,4.12356421335122,3.95568373647178,3.97142253117922,1556901.93915581,0.0,1.0
2016-05-09,7.78,7.83,7.5305,7.67,723151,4.08159409413136,4.10782541864377,3.95069978481442,4.02388518020405,1378411.14286435,0.0,1.0
2016-05-10,8.12,8.15,7.78,7.79,950051,4.25996710081576,4.27570589552321,4.08159409413136,4.08684035903384,1810909.31864773,0.0,1.0
2016-05-11,7.97,8.21,7.81,7.92,1108330,4.18127312727852,4.3071834849381,4.0973328888388,4.15504180276611,2112607.77067424,0.0,1.0
2016-05-12,7.87,8.1,7.77,8.03,564763,4.1288104782537,4.24947457101079,4.07634782922887,4.21275071669342,1076504.92397508,0.0,1.0
2016-05-13,7.83,7.96,7.68,7.76,556816,4.10782541864377,4.17602686237604,4.02913144510653,4.07110156432639,1061357.00417362,0.0,1.0
2016-05-16,8.11,8.1201,7.93,7.93,535729,4.25472083591328,4.26001956346478,4.16028806766859,4.16028806766859,1021162.69376047,0.0,1.0
2016-05-17,8.14,8.38,8.05,8.12,733510,4.27045963062073,4.3963699882803,4.22324324649838,4.25996710081576,1398156.61929864,0.0,1.0
2016-05-18,7.97,8.09,7.9,8.0,884039,4.18127312727852,4.24422830610831,4.14454927296115,4.19701192198597,1685082.65677108,0.0,1.0
2016-05-19,7.47,7.72,7.43,7.71,1443712,3.9189598821544,4.05011650471646,3.89797482254447,4.04487023981398,2751885.44009063,0.0,1.0
2016-05-20,7.53,7.585,7.4099,7.55,1134188,3.95043747156929,3.97929192853295,3.88742983009048,3.96093000137426,2161896.17009869,0.0,1.0
2016-05-23,7.71,7.855,7.6,7.6,1069774,4.04487023981398,4.12094108089997,3.98716132588667,3.98716132588667,2039115.48479719,0.0,1.0
2016-05-24,7.77,7.83,7.63,7.74,652808,4.07634782922887,4.10782541864377,4.00290012059412,4.06060903452143,1244329.08389948,0.0,1.0
2016-05-25,7.84,7.95,7.71,7.79,1093792,4.11307168354625,4.17078059747356,4.04487023981398,4.08684035903384,2084896.62708879,0.0,1.0
2016-05-26,7.9,8.1,7.81,8.05,946739,4.14454927296115,4.24947457101079,4.0973328888388,4.22324324649838,1804596.25580861,0.0,1.0
2016-05-27,8.02,8.04,7.78,7.91,827718,4.20750445179093,4.2179969815959,4.08159409413136,4.14979553786363,1577728.18450005,0.0,1.0
2016-05-31,8.88,8.92,8.39,8.39,3591400,4.65868323340443,4.67966829301436,4.40161625318279,4.40161625318279,6845632.21026181,0.0,1.0
2016-06-01,8.64,8.84,8.48,8.76,1778960,4.53277287574485,4.6376981737945,4.44883263730513,4.59572805457464,3390907.68969409,0.0,1.0
2016-06-02,9.0,9.0,8.5401,8.66,1675375,4.72163841223422,4.72163841223422,4.48036268936905,4.54326540554981,3193462.45594124,0.0,1.0
2016-06-03,8.96,9.01,8.67,9.0,1086737,4.70065335262429,4.7268846771367,4.54851167045229,4.72163841223422,2071448.96454956,0.0,1.0
2016-06-06,9.41,9.52,9.0,9.03,2065629,4.936735273236,4.9944441871633,4.72163841223422,4.73737720694166,3937332.63263655,0.0,1.0
2016-06-07,9.78,9.81,9.49,9.49,1749982,5.13084707462785,5.1465858693353,4.97870539245586,4.97870539245586,3335672.20208787,0.0,1.0
2016-06-08,10.26,10.41,9.84,9.86,3031578,5.38266778994701,5.46136176348424,5.16232466404274,5.17281719384771,5778545.41535921,0.0,1.0
2016-06-09,9.88,9.91,9.584,9.76,1788595,5.39316031975197,5.40953631262571,5.23158385673106,5.32765634825701,3276616.59440762,0.4,1.0
2016-06-10,9.08,9.52,9.01,9.5,1985221,4.95646717645222,5.19664840526708,4.91825652641349,5.18573107668459,3636825.59336601,0.0,1.0
2016-06-13,8.87,9.18,8.78,8.86,1277858,4.84183522633603,5.01105381936469,4.79270724771481,4.83637656204478,2340971.95178144,0.0,1.0
2016-06-14,8.43,8.88,8.35,8.79,1750047,4.60165399752117,4.84729389062728,4.55798468319119,4.79816591200605,3205998.58614905,0.0,1.0
2016-06-15,8.22,8.6,8.2,8.49,1460999,4.48702204740498,4.69445129047236,4.47610471882249,4.63440598326865,2676477.10510928,0.0,1.0
2016-06-16,8.06,8.12,7.82,8.0,1548150,4.39968341874503,4.43243540449251,4.2686754757551,4.36693143299755,2836133.37878735,0.0,1.0
2016-06-17,8.17,8.39,8.06,8.08,1029462,4.45972872594875,4.57981934035618,4.39968341874503,4.41060074732752,1885922.90178159,0.0,1.0
2016-06-20,8.34,8.54,8.25,8.45,1015285,4.55252601889994,4.66169930472488,4.50339804027872,4.61257132610366,1859951.34675717,0.0,1.0
2016-06-21,8.15,8.34,8.07,8.18,1007866,4.44881139736625,4.55252601889994,4.40514208303628,4.46518739023999,1846360.10977288,0.0,1.0
2016-06-22,8.05,8.21,8.05,8.15,773628,4.39422475445378,4.48156338311373,4.39422475445378,4.44881139736625,1417247.80774763,0.0,1.0
2016-06-23,8.44,8.45,8.25,8.43,937840,4.60711266181241,4.61257132610366,4.50339804027872,4.60165399752117,1718075.97969313,0.0,1.0
2016-06-24,7.98,8.18,7.81,7.82,4751096,4.35601410441505,4.46518739023999,4.26321681146386,4.2686754757551,8703770.27511743,0.0,1.0
2016-06-27,7.54,7.74,7.5,7.74,2449956,4.11583287560019,4.22500616142513,4.0939982184352,4.22500616142513,4488196.87249965,0.0,1.0
2016-06-28,7.96,8.0,7.8,7.84,1782912,4.34509677583256,4.36693143299755,4.25775814717261,4.2795928043376,3266205.62260795,0.0,1.0
2016-06-29,8.1,8.2,8.01,8.14,910922,4.42151807591002,4.47610471882249,4.37239009728879,4.44335273307501,1668763.54983156,0.0,1.0
2016-06-30,7.87,7.875,7.64,7.78,2273772,4.29596879721134,4.29869812935696,4.17041951851266,4.24684081859012,4165436.59526019,0.0,1.0
2016-07-01,7.87,7.945,7.75,7.75,1017358,4.29596879721134,4.33690877939569,4.23046482571637,4.23046482571637,1863748.97908881,0.0,1.0
2016-07-05,7.54,7.76,7.52,7.72,1866892,4.11583287560019,4.23592349000762,4.10491554701769,4.21408883284263,3420052.7828641,0.0,1.0
2016-07-06,7.57,7.605,7.36,7.42,1082042,4.13220886847393,4.15131419349329,4.01757691835774,4.05032890410522,1982246.83231587,0.0,1.0
2016-07-07,7.26,7.46,7.21,7.39,2093951,3.96299027544527,4.07216356127021,3.93569695398904,4.03395291123148,3836013.51590295,0.0,1.0
2016-07-08,7.53,7.56,7.24,7.25,1148066,4.11037421130894,4.12675020418268,3.95207294686278,3.95753161115403,2103199.49853107,0.0,1.0
2016-07-11,7.78,7.81,7.59,7.61,1171436,4.24684081859012,4.26321681146386,4.14312619705642,4.15404352563892,2146012.16982407,0.0,1.0
2016-07-12,7.87,7.995,7.7,7.75,1373057,4.29596879721134,4.36420210085192,4.20317150426014,4.23046482571637,2515371.75898822,0.0,1.0
2016-07-13,7.71,7.93,7.71,7.83,945042,4.20863016855139,4.32872078295882,4.20863016855139,4.27413414004635,1731269.68352934,0.0,1.0
2016-07-14,7.83,7.94,7.796,7.8,937109,4.27413414004635,4.33417944725007,4.25557468145611,4.25775814717261,1716736.82424961,0.0,1.0
2016-07-15,7.85,7.87,7.79,7.84,614772,4.28505146862884,4.29596879721134,4.25229948288136,4.2795928043376,1126231.55995469,0.0,1.0
2016-07-18,7.9,7.94,7.7,7.73,853389,4.31234479008508,4.33417944725007,4.20317150426014,4.21954749713388,1563365.97099115,0.0,1.0
2016-07-19,7.81,7.96,7.8,7.84,726444,4.26321681146386,4.34509677583256,4.25775814717261,4.2795928043376,1330809.07936556,0.0,1.0
2016-07-20,8.13,8.2099,7.84,7.91,1100212,4.43789406878376,4.48150879647082,4.2795928043376,4.31780345437633,2015533.36365493,0.0,1.0
2016-07-21,8.28,8.37,8.14,8.15,894058,4.51977403315246,4.56890201177368,4.44335273307501,4.44881139736625,1637869.54518093,0.0,1.0
2016-07-22,8.18,8.26,8.14,8.24,620625,4.46518739023999,4.50885670456997,4.44335273307501,4.49793937598747,1136953.96325285,0.0,1.0
2016-07-25,8.07,8.16,8.02,8.15,763683,4.40514208303628,4.4542700616575,4.37784876158004,4.44881139736625,1399029.06508572,0.0,1.0
2016-07-26,8.14,8.225,7.97,7.98,824487,4.44335273307501,4.4897513795506,4.35055544012381,4.35601410441505,1510418.95234715,0.0,1.0
2016-07-27,8.03,8.25,8.0,8.21,746460,4.38330742587129,4.50339804027872,4.36693143299755,4.48156338311373,1367477.39038827,0.0,1.0
2016-07-28,7.85,8.04,7.71,8.0,1190669,4.28505146862884,4.38876609016253,4.20863016855139,4.36693143299755,2181246.06400372,0.0,1.0
2016-07-29,7.94,8.025,7.77,7.87,746407,4.33417944725007,4.38057809372567,4.24138215429887,4.29596879721134,1367380.29703874,0.0,1.0
2016-08-01,7.68,7.8599,7.64,7.79,925074,4.19225417567765,4.29045554627718,4.17041951851266,4.25229948288136,1694689.30610621,0.0,1.0
2016-08-02,7.42,7.8,7.38,7.71,1429298,4.05032890410522,4.25775814717261,4.02849424694024,4.20863016855139,2618402.45844007,0.0,1.0
2016-08-03,7.69,7.7,7.4,7.42,974685,4.19771283996889,4.20317150426014,4.03941157552273,4.05032890410522,1785574.17711678,0.0,1.0
2016-08-04,7.68,7.8,7.53,7.54,1068440,4.19225417567765,4.25775814717261,4.11037421130894,4.11583287560019,1957328.64853635,0.0,1.0
2016-08-05,7.94,7.96,7.68,7.72,924471,4.33417944725007,4.34509677583256,4.19225417567765,4.21408883284263,1693584.64026155,0.0,1.0
2016-08-08,8.16,8.19,7.98,8.0,1385340,4.4542700616575,4.47064605453124,4.35601410441505,4.36693143299755,2537873.60072943,0.0,1.0
2016-08-09,8.08,8.21,8.0,8.16,943083,4.41060074732752,4.48156338311373,4.36693143299755,4.4542700616575,1727680.89349669,0.0,1.0
2016-08-10,8.0,8.11,7.93,8.09,774101,4.36693143299755,4.42697674020126,4.32872078295882,4.41605941161877,1418114.32009344,0.0,1.0
2016-08-11,8.15,8.2,8.01,8.02,638471,4.44881139736625,4.47610471882249,4.37239009728879,4.37784876158004,1169646.94279478,0.0,1.0
2016-08-12,8.26,8.2998,8.17,8.18,902215,4.50885670456997,4.53058218844913,4.45972872594875,4.46518739023999,1652812.76125868,0.0,1.0
2016-08-15,8.46,8.48,8.26,8.26,1341563,4.61802999039491,4.6289473189774,4.50885670456997,4.50885670456997,2457676.32596718,0.0,1.0
2016-08-16,8.4,8.44,8.3,8.37,998028,4.58527800464743,4.60711266181241,4.53069136173496,4.56890201177368,1828337.38576002,0.0,1.0
2016-08-17,8.35,8.36,8.22,8.32,731953,4.55798468319119,4.56344334748244,4.48702204740498,4.54160869031745,1340901.29186677,0.0,1.0
2016-08-18,8.35,8.37,8.22,8.22,888299,4.55798468319119,4.56890201177368,4.48702204740498,4.48702204740498,1627319.34518194,0.0,1.0
2016-08-19,8.33,8.38,8.17,8.2,967481,4.5470673546087,4.57436067606493,4.45972872594875,4.47610471882249,1772376.80938059,0.0,1.0
2016-08-22,8.44,8.45,8.17,8.18,1314411,4.60711266181241,4.61257132610366,4.45972872594875,4.46518739023999,2407935.21980768,0.0,1.0
2016-08-23,8.76,8.9,8.45,8.46,2175175,4.78178991913231,4.85821121920977,4.61257132610366,4.61802999039491,3984811.82198351,0.0,1.0
2016-08-24,8.29,8.75,8.28,8.72,1706714,4.52523269744371,4.77633125484107,4.51977403315246,4.75995526196733,3126614.69718287,0.0,1.0
2016-08-25,8.2,8.29,8.14,8.23,988775,4.47610471882249,4.52523269744371,4.44335273307501,4.49248071169623,1811386.35249198,0.0,1.0
2016-08-26,8.25,8.39,8.13,8.29,1191250,4.50339804027872,4.57981934035618,4.43789406878376,4.52523269744371,2182310.42694857,0.0,1.0
2016-08-29,8.12,8.22,8.05,8.21,1001662,4.43243540449251,4.48702204740498,4.39422475445378,4.48156338311373,1834994.69202783,0.0,1.0
2016-08-30,8.12,8.15,8.02,8.02,852433,4.43243540449251,4.44881139736625,4.37784876158004,4.37784876158004,1561614.62679962,0.0,1.0
2016-08-31,7.65,7.7,7.4,7.67,4518772,4.17587818280391,4.20317150426014,4.03941157552273,4.1867955113864,8278164.32537521,0.0,1.0
2016-09-01,7.15,7.33,7.02,7.32,3846615,3.90294496824156,4.001200925484,3.83198233245535,3.99574226119276,7046806.31517881,0.0,1.0
2016-09-02,7.23,7.3995,7.2,7.25,1632640,3.94661428257153,4.03913864230817,3.93023828969779,3.95753161115403,2990914.83353898,0.0,1.0
2016-09-06,7.55,7.65,7.35,7.35,1401490,4.12129153989143,4.17587818280391,4.0121182540665,4.0121182540665,2567459.59308638,0.0,1.0
2016-09-07,7.58,7.66,7.55,7.62,1132465,4.13766753276518,4.18133684709515,4.12129153989143,4.15950218993016,2074619.24671925,0.0,1.0
2016-09-08,7.39,7.49,7.33,7.44,1067132,4.14312619705642,4.19919015100847,4.10948782468519,4.17115817403245,1903419.086197,0.2,1.0
2016-09-09,7.09,7.4,7.09,7.4,1080789,3.97493433520028,4.14873259245163,3.97493433520028,4.14873259245163,1927778.76659286,0.0,1.0
2016-09-12,7.18,7.23,7.01,7.11,974390,4.02539189375712,4.05342387073314,3.93008317203864,3.98614712599069,1737997.28936954,0.0,1.0
2016-09-13,7.03,7.16,6.93,7.12,1624639,3.94129596282905,4.01417910296671,3.885232008877,3.99175352138589,2897831.6466754,0.0,1.0
2016-09-14,6.9,7.08,6.9,7.02,1385925,3.86841282269138,3.96932793980507,3.86841282269138,3.93568956743384,2472042.91225226,0.0,1.0
2016-09-15,6.85,6.9933,6.85,6.85,1340976,3.84038084571536,3.92072049172864,3.84038084571536,3.84038084571536,2391868.40290808,0.0,1.0
2016-09-16,7.15,7.15,6.8,6.83,1175250,4.00857270757151,4.00857270757151,3.81234886873933,3.82916805492495,2096266.70463731,0.0,1.0
2016-09-19,7.03,7.281,7.03,7.25,1071962,3.94129596282905,4.08201648724869,3.94129596282905,4.06463666152355,1912034.24738262,0.0,1.0
2016-09-20,7.1,7.29,7.08,7.11,881533,3.98054073059548,4.08706224310437,3.96932793980507,3.98614712599069,1572370.36965671,0.0,1.0
2016-09-21,7.31,7.36,7.17,7.17,1047182,4.09827503389478,4.12630701087081,4.01978549836192,4.01978549836192,1867834.72477814,0.0,1.0
2016-09-22,7.31,7.54,7.26,7.49,1016831,4.09827503389478,4.2272221279845,4.07024305691876,4.19919015100847,1813698.33613535,0.0,1.0
2016-09-23,7.11,7.42,7.05,7.4,822929,3.98614712599069,4.15994538324204,3.95250875361946,4.14873259245163,1467839.7472712,0.0,1.0
2016-09-26,7.09,7.29,7.065,7.24,1075137,3.97493433520028,4.08706224310437,3.96091834671226,4.05903026612835,1917697.42269615,0.0,1.0
2016-09-27,7.05,7.15,7.02,7.11,760141,3.95250875361946,4.00857270757151,3.93568956743384,3.98614712599069,1355846.21921269,0.0,1.0
2016-09-28,7.25,7.38,7.01,7.38,2201838,4.06463666152355,4.13751980166122,3.93008317203864,4.13751980166122,3927368.37983852,0.0,1.0
2016-09-29,7.03,7.25,7.01,7.25,1097543,3.94129596282905,4.06463666152355,3.93008317203864,4.06463666152355,1957662.49547564,0.0,1.0
2016-09-30,7.17,7.22,7.135,7.21,710995,4.01978549836192,4.04781747533794,4.0001631144787,4.04221107994274,1268185.61639107,0.0,1.0
2016-10-03,7.11,7.13,7.0,7.09,692768,3.98614712599069,3.9973599167811,3.92447677664343,3.97493433520028,1235674.53089826,0.0,1.0
2016-10-04,7.17,7.35,7.11,7.32,800728,4.01978549836192,4.1207006154756,3.98614712599069,4.10388142928999,1428240.32833085,0.0,1.0
2016-10-05,7.35,7.46,7.33,7.4,1359589,4.1207006154756,4.18237096482286,4.10948782468519,4.14873259245163,2425067.98782484,0.0,1.0
2016-10-06,7.66,7.8601,7.58,7.76,2431366,4.29449887272696,4.40668284458501,4.24964770956532,4.350562826679,4336772.2549136,0.0,1.0
2016-10-07,7.51,7.68,7.5,7.67,686830,4.21040294179888,4.30571166351737,4.20479654640368,4.30010526812216,1225083.05530402,0.0,1.0
2016-10-10,7.89,7.94,7.74,7.76,1408107,4.42344596681667,4.45147794379269,4.33935003588859,4.350562826679,2511608.4413246,0.0,1.0
2016-10-11,7.89,8.03,7.82,8.01,953755,4.42344596681667,4.50193550234954,4.38420119905023,4.49072271155913,1701191.10902477,0.0,1.0
2016-10-12,7.61,7.87,7.6,7.86,659593,4.26646689575093,4.41223317602626,4.26086050035573,4.40662678063105,1176501.03766164,0.0,1.0
2016-10-13,7.45,7.5068,7.334,7.5,915584,4.17676456942765,4.20860889527242,4.11173038284328,4.20479654640368,1633106.36417669,0.0,1.0
2016-10-14,7.48,7.73,7.48,7.73,495087,4.19358375561327,4.33374364049339,4.19358375561327,4.33374364049339,883075.425653073,0.0,1.0
2016-10-17,7.47,7.56,7.435,7.55,453791,4.18797736021806,4.23843491877491,4.16835497633484,4.2328285233797,809416.689354667,0.0,1.0
2016-10-18,7.56,7.6277,7.53,7.58,307490,4.23843491877491,4.27639021560044,4.22161573258929,4.24964770956532,548462.9219391,0.0,1.0
2016-10-19,7.77,7.9,7.67,7.68,771509,4.35616922207421,4.42905236221187,4.30010526812216,4.30571166351737,1376123.06235101,0.0,1.0
2016-10-20,7.86,7.86,7.67,7.77,634849,4.40662678063105,4.40662678063105,4.30010526812216,4.35616922207421,1132365.72743867,0.0,1.0
2016-10-21,7.71,7.82,7.65,7.68,424471,4.32253084970298,4.38420119905023,4.28889247733175,4.30571166351737,757119.27197116,0.0,1.0
2016-10-24,7.56,7.67,7.5,7.58,536939,4.23843491877491,4.30010526812216,4.20479654640368,4.24964770956532,957725.886510321,0.0,1.0
2016-10-25,7.42,7.59,7.42,7.49,501131,4.15994538324204,4.25525410496052,4.15994538324204,4.19919015100847,893855.971037313,0.0,1.0
2016-10-26,7.42,7.467,7.34,7.4,556483,4.15994538324204,4.1862954415995,4.1150942200804,4.14873259245163,992586.074959954,0.0,1.0
2016-10-27,7.36,7.4293,7.34,7.38,500140,4.12630701087081,4.16515933095958,4.1150942200804,4.13751980166122,892088.346868587,0.0,1.0
2016-10-28,7.41,7.48,7.35,7.38,451593,4.15433898784683,4.19358375561327,4.1207006154756,4.13751980166122,805496.166728168,0.0,1.0
2016-10-31,7.17,7.44,7.16,7.43,796495,4.01978549836192,4.17115817403245,4.01417910296671,4.16555177863724,1420690.0224719,0.0,1.0
2016-11-01,7.22,7.4459,7.14,7.37,627557,4.04781747533794,4.17446594731562,4.0029663121763,4.13191340626601,1119359.15282883,0.0,1.0
2016-11-02,7.05,7.31,7.04,7.27,1545056,3.95250875361946,4.09827503389478,3.94690235822425,4.07584945231396,2755881.25896627,0.0,1.0
2016-11-03,6.96,7.16,6.95,7.09,631980,3.90205119506261,4.01417910296671,3.89644479966741,3.97493433520028,1127248.35736796,0.0,1.0
2016-11-04,7.02,7.08,6.96,7.07,685573,3.93568956743384,3.96932793980507,3.90205119506261,3.96372154440987,1222840.97298304,0.0,1.0
2016-11-07,7.18,7.2,7.1,7.13,540116,4.02539189375712,4.03660468454753,3.98054073059548,3.9973599167811,963392.629178377,0.0,1.0
2016-11-08,7.2,7.24,7.02,7.08,531234,4.03660468454753,4.05903026612835,3.93568956743384,3.96932793980507,947550.007718613,0.0,1.0
2016-11-09,7.36,7.38,6.91,6.91,997824,4.12630701087081,4.13751980166122,3.87401921808659,3.87401921808659,1779795.98237654,0.0,1.0
2016-11-10,7.53,7.67,7.28,7.29,1044092,4.22161573258929,4.30010526812216,4.08145584770917,4.08706224310437,1862323.16203207,0.0,1.0
2016-11-11,7.58,7.6,7.34,7.44,949867,4.24964770956532,4.26086050035573,4.1150942200804,4.17115817403245,1694256.17182194,0.0,1.0
2016-11-14,7.43,7.58,7.37,7.38,824142,4.16555177863724,4.24964770956532,4.13191340626601,4.13751980166122,1470003.34779256,0.0,1.0
2016-11-15,7.45,7.53,7.26,7.32,954947,4.17676456942765,4.22161573258929,4.07024305691876,4.10388142928999,1703317.25232358,0.0,1.0
2016-11-16,7.85,7.98,7.42,7.43,2684357,4.40102038523585,4.47390352537351,4.15994538324204,4.16555177863724,4788026.54963634,0.0,1.0
2016-11-17,7.65,8.05,7.6,7.89,1826378,4.28889247733175,4.51314829313995,4.26086050035573,4.42344596681667,3257668.91425832,0.0,1.0
2016-11-18,7.61,7.7,7.47,7.49,723473,4.26646689575093,4.31692445430778,4.18797736021806,4.19919015100847,1290442.34129255,0.0,1.0
2016-11-21,7.75,7.79,7.49,7.59,1070897,4.3449564312838,4.36738201286462,4.19919015100847,4.25525410496052,1910134.63109635,0.0,1.0
2016-11-22,7.58,7.74,7.5,7.73,991366,4.24964770956532,4.33935003588859,4.20479654640368,4.33374364049339,1768276.99460496,0.0,1.0
2016-11-23,7.63,7.65,7.46,7.47,523082,4.27767968654134,4.28889247733175,4.18237096482286,4.18797736021806,933009.470661643,0.0,1.0
2016-11-25,7.57,7.615,7.54,7.55,272714,4.24404131417011,4.26927009344853,4.2272221279845,4.2328285233797,486433.761402647,0.0,1.0
2016-11-28,7.44,7.57,7.39,7.47,807108,4.17115817403245,4.24404131417011,4.14312619705642,4.18797736021806,1439620.18927582,0.0,1.0
2016-11-29,7.29,7.42,7.06,7.2453,1522394,4.08706224310437,4.15994538324204,3.95811514901466,4.06200165568781,2715459.56480717,0.0,1.0
2016-11-30,7.03,7.33,7.025,7.15,2605811,3.94129596282905,4.10948782468519,3.93849276513144,4.00857270757151,4647925.83525009,0.0,1.0
2016-12-01,7.04,7.13,6.93,6.93,1607344,3.94690235822425,3.9973599167811,3.885232008877,3.885232008877,2866982.94839274,0.0,1.0
2016-12-02,7.04,7.15,7.04,7.07,613174,3.94690235822425,4.00857270757151,3.94690235822425,3.96372154440987,1093704.52273923,0.0,1.0
2016-12-05,7.22,7.24,7.0,7.03,1281452,4.04781747533794,4.05903026612835,3.92447677664343,3.94129596282905,2285696.79743961,0.0,1.0
2016-12-06,7.25,7.36,7.16,7.17,1055048,4.06463666152355,4.12630701087081,4.01417910296671,4.01978549836192,1881865.13013758,0.0,1.0
2016-12-07,7.34,7.36,7.28,7.35,845710,4.1150942200804,4.12630701087081,4.08145584770917,4.1207006154756,1508473.69902474,0.0,1.0
2016-12-08,7.71,7.75,7.39,7.4,1807023,4.32253084970298,4.3449564312838,4.14312619705642,4.14873259245163,3223145.8408116,0.0,1.0
2016-12-09,7.51,7.83,7.48,7.7,2571939,4.21040294179888,4.38980759444544,4.19358375561327,4.31692445430778,4587509.11896039,0.0,1.0
2016-12-12,7.34,7.63,7.3341,7.6,1552483,4.1150942200804,4.27767968654134,4.11178644679723,4.26086050035573,2769128.63000677,0.0,1.0
2016-12-13,7.77,7.78,7.4241,7.58,2341435,4.41223317602626,4.41791172580235,4.21581213927111,4.30434073028044,4123297.48319986,0.1,1.0
2016-12-14,7.37,7.7,7.3601,7.68,1084847,4.18509118498244,4.37248332759359,4.1794694207041,4.3611262280414,1910429.67443338,0.0,1.0
2016-12-15,7.47,7.595,7.455,7.51,946510,4.24187668274339,4.31285855494459,4.23335885807925,4.26459088184777,1666816.41848845,0.0,1.0
2016-12-16,7.43,7.56,7.42,7.51,1379120,4.21916248363901,4.29298363072825,4.21348393386291,4.26459088184777,2428648.25418198,0.0,1.0
2016-12-19,7.07,7.34,7.01,7.29,2365491,4.01473469169957,4.16805553565415,3.98066339304299,4.13966278677367,4165660.41202592,0.0,1.0
2016-12-20,7.12,7.26,7.05,7.25,1610153,4.04312744058005,4.12262713744538,4.00337759214738,4.11694858766929,2835500.37155279,0.0,1.0
2016-12-21,7.17,7.2554,7.145,7.24,921436,4.07152018946052,4.12001500454838,4.05732381502028,4.11127003789319,1622660.77842424,0.0,1.0
2016-12-22,7.13,7.28,7.11,7.26,621337,4.04880599035614,4.13398423699758,4.03744889080395,4.12262713744538,1094182.53691388,0.0,1.0
2016-12-23,7.13,7.17,7.05,7.14,1103403,4.04880599035614,4.07152018946052,4.00337759214738,4.05448454013224,1943107.03173702,0.0,1.0
2016-12-27,7.08,7.2,7.07,7.15,841403,4.02041324147566,4.08855583878881,4.01473469169957,4.06016308990833,1481721.62466898,0.0,1.0
2016-12-28,7.07,7.15,7.02,7.15,760996,4.01473469169957,4.06016308990833,3.98634194281909,4.06016308990833,1340123.8520502,0.0,1.0
2016-12-29,7.05,7.13,7.0,7.13,705827,4.00337759214738,4.04880599035614,3.9749848432669,4.04880599035614,1242970.5256283,0.0,1.0
2016-12-30,7.11,7.2,7.081,7.17,1091254,4.03744889080395,4.08855583878881,4.02098109645327,4.07152018946052,1921712.4847505,0.0,1.0
2017-01-03,7.45,7.46,7.275,7.38,1489007,4.2305195831912,4.23619813296729,4.13114496210953,4.19076973475853,2622160.69016094,0.0,1.0
2017-01-04,7.43,7.5,7.3305,7.39,1369713,4.21916248363901,4.25891233207168,4.16266091336686,4.19644828453463,2412082.40485264,0.0,1.0
2017-01-05,7.46,7.545,7.3802,7.43,964701,4.23619813296729,4.28446580606411,4.19088330575405,4.21916248363901,1698851.00604561,0.0,1.0
2017-01-06,7.39,7.53,7.36,7.39,1024863,4.19644828453463,4.27594798139996,4.17941263520634,4.19644828453463,1804797.07039685,0.0,1.0
2017-01-09,7.22,7.29,7.12,7.19,1110163,4.099912938341,4.13966278677367,4.04312744058005,4.08287728901271,1955011.47964458,0.0,1.0
2017-01-10,7.19,7.25,7.05,7.07,1189082,4.08287728901271,4.11694858766929,4.00337759214738,4.01473469169957,2093988.8649133,0.0,1.0
2017-01-11,7.29,7.3,7.11,7.12,935596,4.13966278677367,4.14534133654977,4.03744889080395,4.04312744058005,1647596.72256196,0.0,1.0
2017-01-12,7.2,7.345,7.18,7.3,645989,4.08855583878881,4.1708948105422,4.07719873923662,4.14534133654977,1137595.02949037,0.0,1.0
2017-01-13,7.1,7.2,7.09,7.15,1332943,4.03177034102785,4.08855583878881,4.02609179125176,4.06016308990833,2347329.95669275,0.0,1.0
2017-01-17,7.07,7.11,7.01,7.08,1462871,4.01473469169957,4.03744889080395,3.98066339304299,4.02041324147566,2576134.85428639,0.0,1.0
2017-01-18,7.08,7.08,7.0,7.05,1098602,4.02041324147566,4.02041324147566,3.9749848432669,4.00337759214738,1934652.40830445,0.0,1.0
2017-01-19,7.09,7.16,7.0,7.06,1115306,4.02609179125176,4.06584163968443,3.9749848432669,4.00905614192347,1964068.36952455,0.0,1.0
2017-01-20,7.29,7.32,7.03,7.07,2015590,4.13966278677367,4.15669843610196,3.99202049259519,4.01473469169957,3549480.20088656,0.0,1.0
2017-01-23,7.13,7.19,7.08,7.11,755339,4.04880599035614,4.08287728901271,4.02041324147566,4.03744889080395,1330161.80148614,0.0,1.0
2017-01-24,7.2,7.25,7.13,7.15,699464,4.08855583878881,4.11694858766929,4.04880599035614,4.06016308990833,1231765.19988337,0.0,1.0
2017-01-25,7.23,7.28,7.1672,7.2,947895,4.1055914881171,4.13398423699758,4.06993019552322,4.08855583878881,1669255.42149909,0.0,1.0
2017-01-26,7.18,7.32,7.16,7.18,812733,4.07719873923662,4.15669843610196,4.06584163968443,4.07719873923662,1431233.38184211,0.0,1.0
2017-01-27,7.02,7.12,7.01,7.09,1205509,3.98634194281909,4.04312744058005,3.98066339304299,4.02609179125176,2122917.02553126,0.0,1.0
2017-01-30,7.06,7.11,6.92,6.99,1346329,4.00905614192347,4.03744889080395,3.92955644505813,3.9693062934908,2370902.87676531,0.0,1.0
2017-01-31,6.94,7.06,6.89,7.03,2051329,3.94091354461033,4.00905614192347,3.91252079572985,3.99202049259519,3612417.04463924,0.0,1.0
2017-02-01,6.85,6.945,6.84,6.86,2086813,3.88980659662547,3.94375281949837,3.88412804684937,3.89548514640156,3674904.83007589,0.0,1.0
2017-02-02,6.76,6.84,6.74,6.79,1013564,3.83869964864061,3.88412804684937,3.82734254908841,3.85573529796889,1784899.38446379,0.0,1.0
2017-02-03,6.86,6.87,6.7,6.78,995592,3.89548514640156,3.90116369617766,3.80462834998403,3.8500567481928,1753250.45875453,0.0,1.0
2017-02-06,6.78,6.87,6.73,6.85,907342,3.8500567481928,3.90116369617766,3.82166399931232,3.88980659662547,1597841.06114478,0.0,1.0
2017-02-07,6.79,6.89,6.75,6.78,963955,3.85573529796889,3.91252079572985,3.83302109886451,3.8500567481928,1697537.29034456,0.0,1.0
2017-02-08,6.72,6.77,6.66,6.76,1049108,3.81598544953622,3.8443781984167,3.78191415087965,3.83869964864061,1847492.83068069,0.0,1.0
2017-02-09,6.75,6.8,6.7,6.75,767313,3.83302109886451,3.86141384774499,3.80462834998403,3.83302109886451,1351248.17119695,0.0,1.0
2017-02-10,7.08,7.12,6.885,6.91,1775308,4.02041324147566,4.04312744058005,3.9096815208418,3.92387789528204,3126340.47424105,0.0,1.0
2017-02-13,7.13,7.24,7.1,7.15,838467,4.04880599035614,4.11127003789319,4.03177034102785,4.06016308990833,1476551.29048901,0.0,1.0
2017-02-14,7.09,7.1,7.02,7.09,512832,4.02609179125176,4.03177034102785,3.98634194281909,4.02609179125176,903103.82090656,0.0,1.0
2017-02-15,7.01,7.04,6.92,6.93,726275,3.98066339304299,3.99769904237128,3.92955644505813,3.93523499483423,1278979.71953566,0.0,1.0
2017-02-16,6.93,7.0371,6.92,6.98,551204,3.93523499483423,3.99605226293621,3.92955644505813,3.96362774371471,970677.411898983,0.0,1.0
2017-02-17,6.99,7.03,6.93,6.96,521531,3.9693062934908,3.99202049259519,3.93523499483423,3.95227064416252,918422.873029022,0.0,1.0
2017-02-21,6.96,7.02,6.87,6.91,755931,3.95227064416252,3.98634194281909,3.90116369617766,3.92387789528204,1331204.32118455,0.0,1.0
2017-02-22,6.85,6.91,6.8,6.84,598968,3.88980659662547,3.92387789528204,3.86141384774499,3.88412804684937,1054790.43702569,0.0,1.0
2017-02-23,6.83,6.8599,6.76,6.77,610007,3.87844949707327,3.8954283609038,3.83869964864061,3.8443781984167,1074230.2595777,0.0,1.0
2017-02-24,6.76,6.8,6.7,6.74,610320,3.83869964864061,3.86141384774499,3.80462834998403,3.82734254908841,1074781.45664797,0.0,1.0
2017-02-27,6.73,6.755,6.655,6.68,856491,3.82166399931232,3.83586037375256,3.7790748759916,3.79327125043184,1508291.78887449,0.0,1.0
2017-02-28,6.91,7.1,6.87,7.0,1773116,3.92387789528204,4.03177034102785,3.90116369617766,3.9749848432669,3122480.33373611,0.0,1.0
2017-03-01,7.14,7.215,6.94,7.0,3092843,4.05448454013224,4.09707366345295,3.94091354461033,3.9749848432669,5446536.74256697,0.0,1.0
2017-03-02,7.08,7.13,6.98,7.04,1141024,4.02041324147566,4.04880599035614,3.96362774371471,3.99769904237128,2009358.10196339,0.0,1.0
2017-03-03,6.96,7.05,6.9,6.98,1030091,3.95227064416252,4.00337759214738,3.91819934550594,3.96362774371471,1814003.64638216,0.0,1.0
2017-03-06,7.0,7.01,6.87,6.89,680086,3.9749848432669,3.98066339304299,3.90116369617766,3.91252079572985,1197640.28989037,0.0,1.0
2017-03-07,6.89,6.94,6.86,6.91,787786,3.91252079572985,3.94091354461033,3.89548514640156,3.92387789528204,1387301.39042941,0.0,1.0
2017-03-08,6.84,6.89,6.8,6.8,918499,3.88412804684937,3.91252079572985,3.86141384774499,3.86141384774499,1617488.68323126,0.0,1.0
2017-03-09,6.7,6.77,6.63,6.75,874031,3.88980659662547,3.93044636703797,3.84916682621296,3.91883500406297,1505475.28637549,0.15,1.0
2017-03-10,6.77,6.77,6.68,6.69,535217,3.93044636703797,3.93044636703797,3.87819523365046,3.88400091513796,921884.883199831,0.0,1.0
2017-03-13,6.83,6.86,6.61,6.66,1335520,3.96528045596297,3.98269750042548,3.83755546323796,3.86658387067546,2300367.32617058,0.0,1.0
2017-03-14,6.7,6.75,6.66,6.73,727510,3.88980659662547,3.91883500406297,3.86658387067546,3.90722364108797,1253100.09094761,0.0,1.0
2017-03-15,6.83,6.85,6.675,6.7,645366,3.96528045596297,3.97689181893798,3.87529239290671,3.88980659662547,1111611.10265769,0.0,1.0
2017-03-16,7.09,7.1,6.94,6.99,1808172,4.11622817463799,4.12203385612549,4.02914295232548,4.05817135976299,3114487.0828565,0.0,1.0
2017-03-17,7.06,7.09,6.985,6.99,1193173,4.09881113017549,4.11622817463799,4.05526851901924,4.05817135976299,2055181.63986232,0.0,1.0
2017-03-20,7.07,7.15,7.01,7.13,1117499,4.10461681166299,4.151062263563,4.06978272273799,4.139450900588,1924836.90744302,0.0,1.0
2017-03-21,6.84,7.08,6.81,7.07,1187446,3.97108613745048,4.11042249315049,3.95366909298797,4.10461681166299,2045317.16484362,0.0,1.0
2017-03-22,6.78,6.82,6.7,6.78,1040144,3.93625204852547,3.95947477447547,3.88980659662547,3.93625204852547,1791596.73543816,0.0,1.0
2017-03-23,6.83,6.84,6.69,6.72,1354835,3.96528045596297,3.97108613745048,3.88400091513796,3.90141795960047,2333636.46096825,0.0,1.0
2017-03-24,6.82,6.83,6.74,6.76,905999,3.95947477447547,3.96528045596297,3.91302932257547,3.92464068555047,1560538.58957052,0.0,1.0
2017-03-27,6.79,6.8,6.63,6.67,764640,3.94205773001297,3.94786341150047,3.84916682621296,3.87238955216296,1317054.68452968,0.0,1.0
2017-03-28,6.82,6.88,6.68,6.7,1027438,3.95947477447547,3.99430886340048,3.87819523365046,3.88980659662547,1769711.277155,0.0,1.0
2017-03-29,6.92,6.965,6.73,6.74,1491022,4.01753158935048,4.04365715604423,3.90722364108797,3.91302932257547,2568211.8511153,0.0,1.0
2017-03-30,6.83,6.92,6.8,6.83,666005,3.96528045596297,4.01753158935048,3.94786341150047,3.96528045596297,1147160.76214975,0.0,1.0
2017-03-31,6.74,6.78,6.68,6.73,1039475,3.91302932257547,3.93625204852547,3.87819523365046,3.90722364108797,1790444.41593624,0.0,1.0
2017-04-03,6.74,6.754,6.705,6.73,521814,3.91302932257547,3.92115727665797,3.89270943736922,3.90722364108797,898798.876795835,0.0,1.0
2017-04-04,6.7,6.73,6.68,6.71,550200,3.88980659662547,3.90722364108797,3.87819523365046,3.89561227811297,947692.361671148,0.0,1.0
2017-04-05,6.63,6.8,6.61,6.78,1236800,3.84916682621296,3.94786341150047,3.83755546323796,3.93625204852547,2130326.99548324,0.0,1.0
2017-04-06,6.69,6.7701,6.66,6.72,804071,3.88400091513796,3.93050442385285,3.86658387067546,3.90141795960047,1384972.63711611,0.0,1.0
2017-04-07,6.69,6.74,6.665,6.7,373568,3.88400091513796,3.91302932257547,3.86948671141921,3.88980659662547,643452.453952687,0.0,1.0
2017-04-10,6.9,6.91,6.69,6.69,1133538,4.00592022637548,4.01172590786298,3.88400091513796,3.88400091513796,1952463.29382768,0.0,1.0
2017-04-11,6.95,6.955,6.765,6.84,1151761,4.03494863381298,4.03785147455673,3.92754352629422,3.97108613745048,1983851.51248769,0.0,1.0
2017-04-12,6.77,6.95,6.76,6.95,597728,3.93044636703797,4.03494863381298,3.92464068555047,4.03494863381298,1029556.99737727,0.0,1.0
2017-04-13,6.65,6.8,6.65,6.78,746929,3.86077818918796,3.94786341150047,3.86077818918796,3.93625204852547,1286548.36061554,0.0,1.0
2017-04-17,6.74,6.75,6.66,6.67,633816,3.91302932257547,3.91883500406297,3.86658387067546,3.87238955216296,1091716.79735544,0.0,1.0
2017-04-18,6.7,6.72,6.67,6.71,623419,3.88980659662547,3.90141795960047,3.87238955216296,3.89561227811297,1073808.47768205,0.0,1.0
2017-04-19,6.66,6.72,6.65,6.66,951657,3.86658387067546,3.90141795960047,3.86077818918796,3.86658387067546,1639182.24251341,0.0,1.0
2017-04-20,6.66,6.71,6.66,6.68,664351,3.86658387067546,3.89561227811297,3.86658387067546,3.87819523365046,1144311.82873244,0.0,1.0
2017-04-21,6.63,6.68,6.62,6.65,556107,3.84916682621296,3.87819523365046,3.84336114472546,3.86077818918796,957866.877811446,0.0,1.0
2017-04-24,6.67,6.74,6.64,6.73,947632,3.87238955216296,3.91302932257547,3.85497250770046,3.90722364108797,1632249.37854445,0.0,1.0
2017-04-25,6.73,6.82,6.73,6.75,1175060,3.90722364108797,3.95947477447547,3.90722364108797,3.91883500406297,2023982.89077663,0.0,1.0
2017-04-26,6.67,6.75,6.66,6.72,698255,3.87238955216296,3.91883500406297,3.86658387067546,3.90141795960047,1202709.79643528,0.0,1.0
2017-04-27,6.66,6.68,6.6,6.68,768156,3.86658387067546,3.87819523365046,3.83174978175046,3.87819523365046,1323110.8211048,0.0,1.0
2017-04-28,6.65,6.69,6.63,6.69,857856,3.86077818918796,3.88400091513796,3.84916682621296,3.88400091513796,1477614.64669896,0.0,1.0
2017-05-01,6.63,6.71,6.63,6.67,333547,3.84916682621296,3.89561227811297,3.84916682621296,3.87238955216296,574518.255467696,0.0,1.0
2017-05-02,6.58,6.65,6.58,6.63,557307,3.82013841877546,3.86077818918796,3.82013841877546,3.84916682621296,959933.818622069,0.0,1.0
2017-05-03,6.53,6.66,6.53,6.61,614243,3.79111001133795,3.86658387067546,3.79111001133795,3.83755546323796,1058003.27028348,0.0,1.0
2017-05-04,6.34,6.52,6.33,6.51,791119,3.68080206307544,3.78530432985045,3.67499638158794,3.77949864836295,1362663.45596677,0.0,1.0
2017-05-05,6.33,6.47,6.33,6.42,530133,3.67499638158794,3.75627592241295,3.67499638158794,3.72724751497545,913127.943965487,0.0,1.0
2017-05-08,6.3,6.45,6.29,6.41,1018871,3.65757933712544,3.74466455943795,3.65177365563794,3.72144183348795,1754955.04221782,0.0,1.0
2017-05-09,6.29,6.46,6.25,6.46,893616,3.65177365563794,3.75047024092545,3.62855092968793,3.75047024092545,1539209.48285555,0.0,1.0
2017-05-10,6.38,6.39,6.29,6.31,558408,3.70402478902544,3.70983047051294,3.65177365563794,3.66338501861294,961830.236815818,0.0,1.0
2017-05-11,6.34,6.41,6.34,6.4,388317,3.68080206307544,3.72144183348795,3.68080206307544,3.71563615200044,668856.878965931,0.0,1.0
2017-05-12,6.33,6.38,6.33,6.35,313274,3.67499638158794,3.70402478902544,3.67499638158794,3.68660774456294,539599.012922878,0.0,1.0
2017-05-15,6.38,6.54,6.35,6.5,743817,3.70402478902544,3.79691569282545,3.68660774456294,3.77369296687545,1281188.09411332,0.0,1.0
2017-05-16,6.36,6.41,6.32,6.4,715562,3.69241342605044,3.72144183348795,3.66919070010044,3.71563615200044,1232520.2502765,0.0,1.0
2017-05-17,6.3,6.38,6.29,6.32,530730,3.65757933712544,3.70402478902544,3.65177365563794,3.66919070010044,914156.247018772,0.0,1.0
2017-05-18,6.15,6.27,6.15,6.27,859536,3.57049411481293,3.64016229266294,3.57049411481293,3.64016229266294,1480508.36383383,0.0,1.0
2017-05-19,6.27,6.29,6.19,6.25,478038,3.64016229266294,3.65177365563794,3.59371684076293,3.62855092968793,823396.876024267,0.0,1.0
2017-05-22,6.32,6.34,6.23,6.24,572038,3.66919070010044,3.68080206307544,3.61693956671293,3.62274524820043,985307.239523156,0.0,1.0
2017-05-23,6.22,6.25,6.2,6.24,359218,3.61113388522543,3.62855092968793,3.59952252225043,3.62274524820043,618735.286758973,0.0,1.0
2017-05-24,6.12,6.27,6.12,6.2,555030,3.55307707035043,3.64016229266294,3.55307707035043,3.59952252225043,956011.798433909,0.0,1.0
2017-05-25,6.02,6.15,6.01,6.09,849631,3.49502025547542,3.57049411481293,3.48921457398792,3.53566002588792,1463447.4898928,0.0,1.0
2017-05-26,5.63,5.93,5.48,5.93,3665361,3.26859867746289,3.44276912208791,3.18151345515038,3.44276912208791,6313403.53047496,0.0,1.0
2017-05-30,5.41,5.78,5.39,5.75,2614798,3.14087368473788,3.3556838997754,3.12926232176287,3.3382668553129,4503860.58144855,0.0,1.0
2017-05-31,5.79,5.82,5.52,5.78,2905439,3.3614895812629,3.3789066257254,3.20473618110038,3.3556838997754,5004475.36823239,0.0,1.0
2017-06-01,5.81,5.9,5.7401,5.77,951812,3.3731009442379,3.42535207762541,3.33251923064027,3.3498782182879,1639449.22236812,0.0,1.0
2017-06-02,5.76,5.78,5.66,5.76,833406,3.3440725368004,3.3556838997754,3.28601572192539,3.3440725368004,1435500.72768249,0.0,1.0
2017-06-05,5.7,5.76,5.68,5.75,518265,3.3092384478754,3.3440725368004,3.29762708490039,3.3382668553129,892685.899348414,0.0,1.0
2017-06-06,5.67,5.69,5.55,5.66,714523,3.29182140341289,3.3034327663879,3.22215322556289,3.28601572192539,1230730.62402464,0.0,1.0
2017-06-07,5.57,5.68,5.55,5.66,719822,3.23376458853789,3.29762708490039,3.22215322556289,3.28601572192539,1239857.89015421,0.0,1.0
2017-06-08,5.47,5.48,5.4,5.42,669263,3.26279299597539,3.26875788262251,3.22103878944554,3.23296856273978,1122004.55699017,0.15,1.0
2017-06-09,5.55,5.59,5.41,5.45,625053,3.31051208915236,3.33437163574085,3.22700367609266,3.25086322268115,1047887.47377395,0.0,1.0
2017-06-12,5.66,5.72,5.5,5.5,690537,3.3761258422707,3.41191516215342,3.28068765591676,3.28068765591676,1157669.94555253,0.0,1.0
2017-06-13,5.59,5.73,5.56,5.7,821454,3.33437163574085,3.41788004880055,3.31647697579948,3.39998538885918,1377149.38874225,0.0,1.0
2017-06-14,5.57,5.58,5.43,5.5,809602,3.3224418624466,3.32840674909373,3.23893344938691,3.28068765591676,1357279.77394292,0.0,1.0
2017-06-15,5.41,5.51,5.36,5.37,931427,3.22700367609266,3.28665254256388,3.19717924285706,3.20314412950418,1561516.68104121,0.0,1.0
2017-06-16,5.42,5.46,5.366,5.37,699382,3.23296856273978,3.25682810932827,3.20075817484533,3.20314412950418,1172498.39162915,0.0,1.0
2017-06-19,5.46,5.48,5.41,5.45,476389,3.25682810932827,3.26875788262251,3.22700367609266,3.25086322268115,798655.579196804,0.0,1.0
2017-06-20,5.44,5.51,5.35,5.41,599060,3.24489833603403,3.28665254256388,3.19121435620993,3.22700367609266,1004310.78650774,0.0,1.0
2017-06-21,5.45,5.52,5.39,5.43,663085,3.25086322268115,3.292617429211,3.21507390279842,3.23893344938691,1111647.27718674,0.0,1.0
2017-06-22,5.51,5.52,5.42,5.42,663699,3.28665254256388,3.292617429211,3.23296856273978,3.23296856273978,1112676.63455147,0.0,1.0
2017-06-23,5.59,5.6,5.46,5.51,945508,3.33437163574085,3.34033652238797,3.25682810932827,3.28665254256388,1585123.16484052,0.0,1.0
2017-06-26,5.52,5.56,5.495,5.52,630943,3.292617429211,3.31647697579948,3.27770521259319,3.292617429211,1057761.92797308,0.0,1.0
2017-06-27,5.52,5.59,5.485,5.53,571118,3.292617429211,3.33437163574085,3.27174032594607,3.29858231585812,957466.644023518,0.0,1.0
2017-06-28,5.58,5.62,5.47,5.48,743787,3.32840674909373,3.35226629568221,3.26279299597539,3.26875788262251,1246942.38801495,0.0,1.0
2017-06-29,5.6,5.65,5.5275,5.54,520918,3.34033652238797,3.37016095562358,3.29709109419634,3.30454720250524,873307.458828899,0.0,1.0
2017-06-30,5.73,5.76,5.53,5.57,642415,3.41788004880055,3.43577470874191,3.29858231585812,3.3224418624466,1076994.48121118,0.0,1.0
2017-07-03,5.85,5.88,5.72,5.73,446184,3.489458688566,3.50735334850737,3.41191516215342,3.41788004880055,748017.567467651,0.0,1.0
2017-07-05,5.82,5.87,5.74,5.86,459251,3.47156402862464,3.50138846186025,3.42384493544767,3.49542357521312,769924.102785142,0.0,1.0
2017-07-06,5.77,5.86,5.76,5.78,481227,3.44173959538903,3.49542357521312,3.43577470874191,3.44770448203615,806766.378757991,0.0,1.0
2017-07-07,5.66,5.82,5.65,5.81,429561,3.3761258422707,3.47156402862464,3.37016095562358,3.46559914197752,720149.477119241,0.0,1.0
2017-07-10,5.77,5.82,5.68,5.7,261379,3.44173959538903,3.47156402862464,3.38805561556494,3.39998538885918,438196.088983754,0.0,1.0
2017-07-11,5.81,5.86,5.75,5.78,451049,3.46559914197752,3.49542357521312,3.42980982209479,3.44770448203615,756173.63192924,0.0,1.0
2017-07-12,5.79,5.92,5.75,5.89,538997,3.45366936868328,3.53121289509585,3.42980982209479,3.51331823515449,903616.50084351,0.0,1.0
2017-07-13,5.97,6.0,5.82,5.88,657178,3.56103732833146,3.57893198827282,3.47156402862464,3.50735334850737,1101744.32286513,0.0,1.0
2017-07-14,6.19,6.2,6.01,6.02,875408,3.69226483456813,3.69822972121525,3.58489687491995,3.59086176156707,1467602.07157074,0.0,1.0
2017-07-17,6.27,6.29,6.18,6.21,529743,3.7399839277451,3.75191370103934,3.68629994792101,3.70419460786237,888102.375349667,0.0,1.0
2017-07-18,6.28,6.34,6.235,6.28,608821,3.74594881439222,3.78173813427495,3.71910682448018,3.74594881439222,1020674.8862425,0.0,1.0
2017-07-19,6.39,6.5,6.3,6.31,686553,3.81156256751056,3.87717632062889,3.75787858768646,3.76384347433359,1150990.85802632,0.0,1.0
2017-07-20,6.33,6.4,6.2733,6.39,601810,3.77577324762783,3.81752745415768,3.74195234033865,3.81156256751056,1008921.10043773,0.0,1.0
2017-07-21,5.9,6.19,5.86,6.19,1533028,3.51928312180161,3.69226483456813,3.49542357521312,3.69226483456813,2570087.39762026,0.0,1.0
2017-07-24,5.81,5.94,5.8,5.94,647278,3.46559914197752,3.5431426683901,3.4596342553304,3.5431426683901,1085147.19271719,0.0,1.0
2017-07-25,5.8,5.92,5.79,5.88,499575,3.4596342553304,3.53121289509585,3.45366936868328,3.50735334850737,837526.393298844,0.0,1.0
2017-07-26,5.72,5.8,5.68,5.78,630217,3.41191516215342,3.4596342553304,3.38805561556494,3.44770448203615,1056544.80509557,0.0,1.0
2017-07-27,5.73,5.79,5.71,5.75,387690,3.41788004880055,3.45366936868328,3.4059502755063,3.42980982209479,649953.675460199,0.0,1.0
2017-07-28,5.82,5.88,5.79,5.79,391974,3.47156402862464,3.50735334850737,3.45366936868328,3.45366936868328,657135.706324218,0.0,1.0
2017-07-31,5.73,5.8455,5.73,5.78,484510,3.41788004880055,3.4867744895748,3.41788004880055,3.44770448203615,812270.255351494,0.0,1.0
2017-08-01,5.67,5.77,5.66,5.72,335290,3.38209072891782,3.44173959538903,3.3761258422707,3.41191516215342,562106.239121592,0.0,1.0
2017-08-02,5.67,5.73,5.59,5.62,314479,3.38209072891782,3.41788004880055,3.33437163574085,3.35226629568221,527217.059777265,0.0,1.0
2017-08-03,5.58,5.68,5.57,5.62,300714,3.32840674909373,3.38805561556494,3.3224418624466,3.35226629568221,504140.342960453,0.0,1.0
2017-08-04,5.54,5.58,5.5,5.55,413730,3.30454720250524,3.32840674909373,3.28068765591676,3.31051208915236,693609.157182667,0.0,1.0
2017-08-07,5.54,5.6,5.49,5.5,432661,3.30454720250524,3.34033652238797,3.27472276926963,3.28068765591676,725346.558276678,0.0,1.0
2017-08-08,5.5,5.6,5.49,5.53,429208,3.28068765591676,3.34033652238797,3.27472276926963,3.29858231585812,719557.680458409,0.0,1.0
2017-08-09,5.52,5.5747,5.49,5.5,322748,3.292617429211,3.32524535917075,3.27472276926963,3.28068765591676,541079.854645279,0.0,1.0
2017-08-10,5.46,5.51,5.45,5.5,592203,3.25682810932827,3.28665254256388,3.25086322268115,3.28068765591676,992815.178283051,0.0,1.0
2017-08-11,5.44,5.48,5.28,5.36,912837,3.24489833603403,3.26875788262251,3.14946014968009,3.19717924285706,1530350.95887452,0.0,1.0
2017-08-14,5.36,5.44,5.35,5.44,518571,3.19717924285706,3.24489833603403,3.19121435620993,3.24489833603403,869372.765449381,0.0,1.0
2017-08-15,5.21,5.3163,5.19,5.3,577744,3.10770594315024,3.17111268820914,3.09577616985599,3.16138992297433,968574.98587809,0.0,1.0
2017-08-16,5.11,5.21,5.08,5.2,466463,3.04805707667902,3.10770594315024,3.03016241673766,3.10174105650311,782014.86062625,0.0,1.0
2017-08-17,5.06,5.08,5.0,5.03,819648,3.01823264344341,3.03016241673766,2.98244332356069,3.00033798350205,1374121.6698486,0.0,1.0
2017-08-18,5.02,5.05,5.0,5.04,443298,2.99437309685493,3.01226775679629,2.98244332356069,3.00630287014917,743179.252557856,0.0,1.0
2017-08-21,5.11,5.2,5.05,5.07,497511,3.04805707667902,3.10174105650311,3.01226775679629,3.02419753009054,834066.143134668,0.0,1.0
2017-08-22,5.2,5.26,5.11,5.15,414956,3.10174105650311,3.13753037638584,3.04805707667902,3.07191662326751,695664.518956544,0.0,1.0
2017-08-23,5.43,5.47,5.2,5.24,810572,3.23893344938691,3.26279299597539,3.10174105650311,3.1256006030916,1358905.95740185,0.0,1.0
2017-08-24,5.37,5.47,5.33,5.3799,519918,3.20314412950418,3.26279299597539,3.17928458291569,3.20904936728483,871630.981036177,0.0,1.0
2017-08-25,5.62,5.64,5.43,5.43,348972,3.35226629568221,3.36419606897645,3.23893344938691,3.23893344938691,585043.808281608,0.0,1.0
2017-08-28,5.71,5.8,5.6,5.63,542804,3.4059502755063,3.4596342553304,3.34033652238797,3.35823118232933,909998.851800403,0.0,1.0
2017-08-29,5.64,5.69,5.53,5.56,664029,3.36419606897645,3.39402050221206,3.29858231585812,3.31647697579948,1113229.87222307,0.0,1.0
2017-08-30,5.1,5.34,5.07,5.18,1532435,3.0420921900319,3.18524946956281,3.02419753009054,3.08981128320887,2569093.24628918,0.0,1.0
2017-08-31,4.88,5.05,4.87,5.03,2007713,2.91086468379523,3.01226775679629,2.90489979714811,3.00033798350205,3365886.25865826,0.0,1.0
2017-09-01,5.0,5.13,4.93,5.1,1389313,2.98244332356069,3.05998684997326,2.94068911703084,3.0420921900319,2329152.39163929,0.0,1.0
2017-09-05,5.1,5.24,5.08,5.18,2130936,3.0420921900319,3.1256006030916,3.03016241673766,3.08981128320887,3572466.88171079,0.0,1.0
2017-09-06,5.45,5.45,5.18,5.27,937935,3.25086322268115,3.25086322268115,3.08981128320887,3.14349526303296,1572427.19851624,0.0,1.0
2017-09-07,5.76,5.76,5.57,5.68,1077703,3.43577470874191,3.43577470874191,3.3224418624466,3.38805561556494,1806745.14664934,0.0,1.0
2017-09-08,5.69,5.7,5.55,5.63,614713,3.39402050221206,3.39998538885918,3.31051208915236,3.35823118232933,1030552.69339721,0.0,1.0
2017-09-11,5.59,5.6,5.5,5.59,470679,3.33437163574085,3.34033652238797,3.28068765591676,3.33437163574085,789082.891000363,0.0,1.0
2017-09-12,5.59,5.65,5.53,5.55,438658,3.33437163574085,3.37016095562358,3.29858231585812,3.31051208915236,735400.395599628,0.0,1.0
2017-09-13,5.62,5.69,5.55,5.59,498186,3.35226629568221,3.39402050221206,3.31051208915236,3.33437163574085,835197.765644755,0.0,1.0
2017-09-14,5.58,5.65,5.55,5.56,375464,3.32840674909373,3.37016095562358,3.31051208915236,3.31647697579948,629457.057966385,0.0,1.0
2017-09-15,5.58,5.629,5.55,5.61,610259,3.32840674909373,3.35763469366462,3.31051208915236,3.34630140903509,1023085.66130843,0.0,1.0
2017-09-18,5.67,5.72,5.57,5.57,515507,3.38209072891782,3.41191516215342,3.3224418624466,3.3224418624466,864236.037492483,0.0,1.0
2017-09-19,5.66,5.68,5.6,5.63,316636,3.3761258422707,3.38805561556494,3.34033652238797,3.35823118232933,530833.222376165,0.0,1.0
2017-09-20,5.78,5.84,5.68,5.69,509163,3.44770448203615,3.48349380191888,3.38805561556494,3.39402050221206,853600.462375459,0.0,1.0
2017-09-21,5.83,5.94,5.82,5.87,491880,3.47752891527176,3.5431426683901,3.47156402862464,3.50138846186025,824625.896683853,0.0,1.0
2017-09-22,5.91,5.99,5.87,5.94,646098,3.52524800844873,3.5729671016257,3.50138846186025,3.5431426683901,1083168.94892178,0.0,1.0
2017-09-25,5.73,5.915,5.68,5.87,728384,3.41788004880055,3.52823045177229,3.38805561556494,3.50138846186025,1221119.60057366,0.0,1.0
2017-09-26,5.81,5.87,5.79,5.81,473109,3.46559914197752,3.50138846186025,3.45366936868328,3.46559914197752,793156.732036676,0.0,1.0
2017-09-27,5.93,5.95,5.83,5.88,412616,3.53717778174297,3.54910755503722,3.47752891527176,3.50735334850737,691741.560921576,0.0,1.0
2017-09-28,5.86,5.9229,5.84,5.91,246313,3.49542357521312,3.53294271222352,3.48349380191888,3.52524800844873,412938.274558612,0.0,1.0
2017-09-29,6.04,6.12,5.96,5.99,712688,3.60279153486131,3.65051062803828,3.55507244168434,3.5729671016257,1194805.6051391,0.0,1.0
2017-10-02,5.95,6.0,5.83,5.87,484305,3.54910755503722,3.57893198827282,3.47752891527176,3.50138846186025,811926.577403986,0.0,1.0
2017-10-03,6.07,6.09,5.955,5.98,499362,3.62068619480267,3.63261596809692,3.55208999836078,3.56700221497858,837169.303528995,0.0,1.0
2017-10-04,6.0,6.055,5.97,6.04,375505,3.57893198827282,3.61173886483199,3.56103732833146,3.60279153486131,629525.793555888,0.0,1.0
2017-10-05,6.04,6.08,5.98,5.99,294337,3.60279153486131,3.62665108144979,3.56700221497858,3.5729671016257,493449.444076269,0.0,1.0
2017-10-06,5.81,5.99,5.8,5.95,478656,3.46559914197752,3.5729671016257,3.4596342553304,3.54910755503722,802456.154352903,0.0,1.0
2017-10-09,5.82,5.9,5.81,5.88,277206,3.47156402862464,3.51928312180161,3.46559914197752,3.50735334850737,464729.703009157,0.0,1.0
2017-10-10,5.93,5.93,5.86,5.89,268489,3.53717778174297,3.53717778174297,3.49542357521312,3.51331823515449,450115.846090004,0.0,1.0
2017-10-11,5.99,6.0,5.92,5.94,325446,3.5729671016257,3.57893198827282,3.53121289509585,3.5431426683901,545602.991730042,0.0,1.0
2017-10-12,5.99,6.05,5.98,6.02,281710,3.5729671016257,3.60875642150843,3.56700221497858,3.59086176156707,472280.558987575,0.0,1.0
2017-10-13,6.07,6.2,6.03,6.03,642341,3.62068619480267,3.69822972121525,3.59682664821419,3.59682664821419,1076870.42185452,0.0,1.0
2017-10-16,6.3,6.43,6.23,6.33,724445,3.75787858768646,3.83542211409904,3.71612438115662,3.77577324762783,1214515.95454813,0.0,1.0
2017-10-17,6.26,6.34,6.23,6.34,330199,3.73401904109798,3.78173813427495,3.71612438115662,3.78173813427495,553571.290678847,0.0,1.0
2017-10-18,6.3,6.37,6.22,6.29,288266,3.75787858768646,3.79963279421631,3.71015949450949,3.75191370103934,483271.547396657,0.0,1.0
2017-10-19,6.18,6.22,6.12,6.21,340859,3.68629994792101,3.71015949450949,3.65051062803828,3.70419460786237,571442.543949258,0.0,1.0
2017-10-20,6.12,6.18,6.08,6.15,301728,3.65051062803828,3.68629994792101,3.62665108144979,3.66840528797964,505840.291442273,0.0,1.0
2017-10-23,6.11,6.21,6.1,6.12,337697,3.64454574139116,3.70419460786237,3.63858085474404,3.65051062803828,566141.521168673,0.0,1.0
2017-10-24,6.05,6.12,6.01,6.12,365406,3.60875642150843,3.65051062803828,3.58489687491995,3.65051062803828,612595.044327193,0.0,1.0
2017-10-25,6.07,6.18,6.03,6.09,302999,3.62068619480267,3.68629994792101,3.59682664821419,3.63261596809692,507971.094716823,0.0,1.0
2017-10-26,6.06,6.07,5.98,6.03,181504,3.61472130815555,3.62068619480267,3.56700221497858,3.59682664821419,304287.425290124,0.0,1.0
2017-10-27,6.14,6.16,5.9,5.97,578315,3.66244040133252,3.67437017462677,3.51928312180161,3.56103732833146,969532.254697736,0.0,1.0
2017-10-30,6.09,6.21,6.08,6.12,266037,3.63261596809692,3.70419460786237,3.62665108144979,3.65051062803828,446005.12254225,0.0,1.0
2017-10-31,6.09,6.145,6.04,6.09,350834,3.63261596809692,3.66542284465608,3.60279153486131,3.63261596809692,588165.409931655,0.0,1.0
2017-11-01,6.26,6.38,6.2,6.24,531624,3.73401904109798,3.80559768086344,3.69822972121525,3.72208926780374,891255.830077776,0.0,1.0
2017-11-02,6.4,6.42,6.25,6.27,937646,3.81752745415768,3.82945722745192,3.72805415445086,3.7399839277451,1571942.69643415,0.0,1.0
2017-11-03,6.33,6.36,6.23,6.33,572353,3.77577324762783,3.79366790756919,3.71612438115662,3.77577324762783,959537.09409753,0.0,1.0
2017-11-06,6.27,6.37,6.23,6.32,360519,3.7399839277451,3.79963279421631,3.71612438115662,3.76980836098071,604402.097354163,0.0,1.0
2017-11-07,6.22,6.2853,6.18,6.28,309200,3.71015949450949,3.7491102043152,3.68629994792101,3.74594881439222,518366.933509489,0.0,1.0
2017-11-08,6.19,6.27,6.17,6.23,327014,3.69226483456813,3.7399839277451,3.68033506127389,3.71612438115662,548231.708909029,0.0,1.0
2017-11-09,6.12,6.14,6.05,6.08,375922,3.65051062803828,3.66244040133252,3.60875642150843,3.62665108144979,630224.884795452,0.0,1.0
2017-11-10,5.99,6.11,5.98,6.08,425267,3.5729671016257,3.64454574139116,3.56700221497858,3.62665108144979,712950.681477295,0.0,1.0
2017-11-13,5.83,6.02,5.82,5.97,495559,3.47752891527176,3.59086176156707,3.47156402862464,3.56103732833146,830793.658483275,0.0,1.0
2017-11-14,5.74,5.8352,5.67,5.8,557475,3.42384493544767,3.48063065632826,3.38209072891782,3.4596342553304,934594.457497419,0.0,1.0
2017-11-15,5.77,5.82,5.61,5.65,476052,3.44173959538903,3.47156402862464,3.34630140903509,3.37016095562358,798090.606180657,0.0,1.0
2017-11-16,5.81,5.86,5.72,5.75,442367,3.46559914197752,3.49542357521312,3.41191516215342,3.42980982209479,741618.451732832,0.0,1.0
2017-11-17,5.81,5.85,5.7,5.72,333692,3.46559914197752,3.489458688566,3.39998538885918,3.41191516215342,559427.227608823,0.0,1.0
2017-11-20,5.83,5.84,5.75,5.77,272286,3.47752891527176,3.48349380191888,3.42980982209479,3.44173959538903,456481.432268967,0.0,1.0
2017-11-21,5.86,5.865,5.74,5.74,538530,3.49542357521312,3.49840601853669,3.42384493544767,3.42384493544767,902833.585714312,0.0,1.0
2017-11-22,5.72,5.81,5.53,5.59,792964,3.41191516215342,3.46559914197752,3.29858231585812,3.33437163574085,1329386.53642761,0.0,1.0
2017-11-24,5.59,5.62,5.42,5.47,821657,3.33437163574085,3.35226629568221,3.23296856273978,3.26279299597539,1377489.71373417,0.0,1.0
2017-11-27,5.45,5.58,5.43,5.52,675463,3.25086322268115,3.32840674909373,3.23893344938691,3.292617429211,1132398.71930504,0.0,1.0
2017-11-28,5.4,5.51,5.36,5.46,781836,3.22103878944554,3.28665254256388,3.19717924285706,3.25682810932827,1310730.69155021,0.0,1.0
2017-11-29,5.24,5.43,5.23,5.34,757793,3.1256006030916,3.23893344938691,3.11963571644448,3.18524946956281,1270423.1359798,0.0,1.0
2017-11-30,5.25,5.29,5.12,5.12,690872,3.13156548973872,3.15542503632721,3.05402196332614,3.05402196332614,1158231.56561309,0.0,1.0
2017-12-01,5.28,5.34,5.19,5.3,414068,3.14946014968009,3.18524946956281,3.09577616985599,3.16138992297433,694175.806676606,0.0,1.0
2017-12-04,5.19,5.2901,5.17,5.24,619096,3.09577616985599,3.15548468519368,3.08384639656175,3.1256006030916,1037900.69556271,0.0,1.0
2017-12-05,5.03,5.14,5.02,5.13,617303,3.00033798350205,3.06595173662039,2.99437309685493,3.05998684997326,1034894.77088036,0.0,1.0
2017-12-06,4.86,5.04,4.85,5.04,628385,2.89893491050099,3.00630287014917,2.89297002385387,3.00630287014917,1053473.4977793,0.0,1.0
2017-12-07,4.83,4.91,4.8,4.89,477145,2.88104025055962,2.92875934373659,2.86314559061826,2.91682957044235,799922.996408102,0.0,1.0
2017-12-08,4.8,4.87,4.79,4.83,336205,2.86314559061826,2.90489979714811,2.85718070397114,2.88104025055962,563640.216301932,0.0,1.0
2017-12-11,4.97,5.01,4.8,4.98,743966,2.96454866361932,2.98840821020781,2.86314559061826,2.97051355026644,1247242.47753985,0.0,1.0
2017-12-12,4.91,5.01,4.88,4.93,705634,2.92875934373659,2.98840821020781,2.91086468379523,2.94068911703084,1182979.73078925,0.0,1.0
2017-12-13,4.78,4.96,4.75,4.9,1070456,2.85121581732402,2.9585837769722,2.83332115738265,2.92279445708947,1794595.71208549,0.0,1.0
2017-12-14,4.65,4.9,4.63,4.84,1593644,2.77367229091144,2.92279445708947,2.7617425176172,2.88700513720674,2671708.77550386,0.0,1.0
2017-12-15,4.71,4.79,4.68,4.74,941887,2.80946161079417,2.85718070397114,2.7915669508528,2.82735627073553,1579052.63875308,0.0,1.0
2017-12-18,4.65,4.78,4.63,4.71,810767,2.77367229091144,2.85121581732402,2.7617425176172,2.80946161079417,1359232.87057143,0.0,1.0
2017-12-19,4.6,4.71,4.58,4.71,770395,2.74384785767583,2.80946161079417,2.73191808438159,2.80946161079417,1291550.10912368,0.0,1.0
2017-12-20,4.56,4.65,4.54,4.64,625488,2.71998831108735,2.77367229091144,2.7080585377931,2.76770740426432,1048616.74161379,0.0,1.0
2017-12-21,4.63,4.68,4.47,4.63,934106,2.7617425176172,2.7915669508528,2.66630433126325,2.7617425176172,1566007.96504791,0.0,1.0
2017-12-22,4.61,4.67,4.6,4.65,472230,2.74981274432295,2.78560206420568,2.74384785767583,2.77367229091144,791683.108056876,0.0,1.0
2017-12-26,4.62,4.68,4.6,4.6,425598,2.75577763097007,2.7915669508528,2.74384785767583,2.74384785767583,713505.595626687,0.0,1.0
2017-12-27,4.65,4.68,4.6,4.66,571880,2.77367229091144,2.7915669508528,2.74384785767583,2.77963717755856,958744.120101572,0.0,1.0
2017-12-28,4.65,4.7,4.61,4.68,764280,2.77367229091144,2.80349672414705,2.74981274432295,2.7915669508528,1281298.44742119,0.0,1.0
2017-12-29,4.59,4.67,4.59,4.66,595209,2.73788297102871,2.78560206420568,2.73788297102871,2.77963717755856,997854.670527973,0.0,1.0
2018-01-02,4.68,4.92,4.63,4.92,1410504,2.7915669508528,2.93472423038372,2.7617425176172,2.93472423038372,2364678.63254485,0.0,1.0
2018-01-03,4.82,4.85,4.75,4.77,873366,2.8750753639125,2.89297002385387,2.83332115738265,2.84525093067689,1464178.70391801,0.0,1.0
2018-01-04,5.12,5.2,5.06,5.16,1632311,3.05402196332614,3.10174105650311,3.01823264344341,3.07788150991463,2736533.14231503,0.0,1.0
2018-01-05,5.04,5.16,4.99,5.15,694613,3.00630287014917,3.07788150991463,2.97647843691357,3.07191662326751,1164503.26903566,0.0,1.0
2018-01-08,4.87,5.05,4.85,5.05,594325,2.90489979714811,3.01226775679629,2.89297002385387,3.01226775679629,996372.664159206,0.0,1.0
2018-01-09,4.8,4.93,4.76,4.92,650221,2.86314559061826,2.94068911703084,2.83928604402977,2.93472423038372,1090081.06686117,0.0,1.0
2018-01-10,4.81,4.86,4.76,4.84,481922,2.86911047726538,2.89893491050099,2.83928604402977,2.88700513720674,807931.530823932,0.0,1.0
2018-01-11,4.9,4.93,4.85,4.87,514198,2.92279445708947,2.94068911703084,2.89297002385387,2.90489979714811,862041.528061812,0.0,1.0
2018-01-12,5.06,5.08,4.95,5.01,799380,3.01823264344341,3.03016241673766,2.95261889032508,2.98840821020781,1340142.81794572,0.0,1.0
2018-01-16,5.09,5.24,5.07,5.17,985869,3.03612730338478,3.1256006030916,3.02419753009054,3.08384639656175,1652787.48503255,0.0,1.0
2018-01-17,5.05,5.14,4.98,5.13,733912,3.01226775679629,3.06595173662039,2.97051355026644,3.05998684997326,1230387.16981182,0.0,1.0
2018-01-18,4.97,5.08,4.95,5.07,394895,2.96454866361932,3.03016241673766,2.95261889032508,3.02419753009054,662032.697956758,0.0,1.0
2018-01-19,4.96,4.98,4.94,4.95,349013,2.9585837769722,2.97051355026644,2.94665400367796,2.95261889032508,585112.54387111,0.0,1.0
2018-01-22,4.93,4.98,4.91,4.98,362197,2.94068911703084,2.97051355026644,2.92875934373659,2.97051355026644,607215.227090349,0.0,1.0
2018-01-23,4.97,4.98,4.91,4.95,317483,2.96454866361932,2.97051355026644,2.92875934373659,2.95261889032508,532253.199066601,0.0,1.0
2018-01-24,4.9,4.99,4.89,4.97,415549,2.92279445708947,2.97647843691357,2.91682957044235,2.96454866361932,696658.670287628,0.0,1.0
2018-01-25,4.91,4.97,4.88,4.96,603528,2.92875934373659,2.96454866361932,2.91086468379523,2.9585837769722,1011801.28928562,0.0,1.0
2018-01-26,4.87,4.96,4.87,4.96,485172,2.90489979714811,2.9585837769722,2.90489979714811,2.9585837769722,813380.083650276,0.0,1.0
2018-01-29,4.84,4.96,4.75,4.93,1180835,2.88700513720674,2.9585837769722,2.83332115738265,2.94068911703084,1979643.6543683,0.0,1.0
2018-01-30,4.64,4.76,4.61,4.76,609275,2.76770740426432,2.83928604402977,2.74981274432295,2.83928604402977,1021436.00716039,0.0,1.0
2018-01-31,4.6,4.69,4.5,4.66,676445,2.74384785767583,2.79753183749992,2.68419899120462,2.77963717755856,1134045.0204975,0.0,1.0
2018-02-01,4.6,4.69,4.54,4.64,653960,2.74384785767583,2.79753183749992,2.7080585377931,2.76770740426432,1096349.41732815,0.0,1.0
2018-02-02,4.37,4.56,4.36,4.56,948212,2.60665546479204,2.71998831108735,2.60069057814492,2.71998831108735,1589656.36079204,0.0,1.0
2018-02-05,4.13,4.33,4.11,4.33,925393,2.46349818526113,2.58279591820355,2.45156841196688,2.58279591820355,1551400.81403993,0.0,1.0
2018-02-06,4.14,4.17,4.0,4.01,999848,2.46946307190825,2.48735773184961,2.38595465884855,2.39191954549567,1676222.96809701,0.0,1.0
2018-02-07,4.07,4.16,4.05,4.1,414111,2.4277088653784,2.48139284520249,2.41577909208416,2.44560352531976,694247.895221694,0.0,1.0
2018-02-08,3.98,4.17,3.97,4.12,794942,2.37402488555431,2.48735773184961,2.36805999890719,2.45753329861401,1332702.60950161,0.0,1.0
2018-02-09,3.95,4.03,3.79,3.97,1075837,2.35613022561294,2.40384931878991,2.260692039259,2.36805999890719,1803616.83908812,0.0,1.0
2018-02-12,4.06,4.12,4.0,4.06,497935,2.42174397873128,2.45753329861401,2.38595465884855,2.42174397873128,834776.96971878,0.0,1.0
2018-02-13,4.01,4.04,3.98,4.04,687019,2.39191954549567,2.40981420543703,2.37402488555431,2.40981420543703,1151772.09667773,0.0,1.0
2018-02-14,4.08,4.09,3.94,3.95,459625,2.43367375202552,2.43963863867264,2.35016533896582,2.35613022561294,770551.10547962,0.0,1.0
2018-02-15,4.01,4.07,4.0,4.07,464959,2.39191954549567,2.4277088653784,2.38595465884855,2.4277088653784,779493.438025997,0.0,1.0
2018-02-16,3.99,4.06,3.94,4.03,432844,2.37998977220143,2.42174397873128,2.35016533896582,2.40384931878991,725653.353712745,0.0,1.0
2018-02-20,4.06,4.08,3.98,4.02,540921,2.42174397873128,2.43367375202552,2.37402488555431,2.39788443214279,906842.044116707,0.0,1.0
2018-02-21,4.07,4.11,4.04,4.07,327665,2.4277088653784,2.45156841196688,2.40981420543703,2.4277088653784,549323.095952091,0.0,1.0
2018-02-22,4.13,4.23,4.04,4.04,650422,2.46349818526113,2.52314705173234,2.40981420543703,2.40981420543703,1090418.0388975,0.0,1.0
2018-02-23,4.3,4.33,4.18,4.18,750827,2.56490125826219,2.58279591820355,2.49332261849673,2.49332261849673,1258744.79167571,0.0,1.0
2018-02-26,4.16,4.29,4.12,4.28,469756,2.48139284520249,2.55893637161507,2.45753329861401,2.55297148496795,787535.501997682,0.0,1.0
2018-02-27,4.03,4.23,3.99,4.21,1045648,2.40384931878991,2.52314705173234,2.37998977220143,2.5112172784381,1753005.65100366,0.0,1.0
2018-02-28,3.87,4.05,3.87,4.04,1120277,2.30841113243597,2.41577909208416,2.30841113243597,2.40981420543703,1878119.51219667,0.0,1.0
2018-03-01,3.87,3.93,3.8,3.87,777034,2.30841113243597,2.3442004523187,2.26665692590612,2.30841113243597,1302680.24518956,0.0,1.0
2018-03-02,4.03,4.05,3.84,3.85,888957,2.40384931878991,2.41577909208416,2.29051647249461,2.29648135914173,1490316.66918433,0.0,1.0
2018-03-05,4.04,4.09,3.97,3.97,559644,2.40981420543703,2.43963863867264,2.36805999890719,2.36805999890719,938230.737829834,0.0,1.0
2018-03-06,4.44,4.51,4.36,4.4,1463042,2.64840967132189,2.69016387785174,2.60069057814492,2.6245501247334,2452757.42281885,0.0,1.0
2018-03-07,4.48,4.55,4.39,4.41,786022,2.67226921791038,2.71402342444022,2.61858523808628,2.63051501138053,1317748.42759054,0.0,1.0
2018-03-08,4.31,4.42,4.3,4.41,371105,2.57086614490931,2.63647989802765,2.56490125826219,2.63051501138053,622149.291267913,0.0,1.0
2018-03-09,4.36,4.42,4.32,4.36,295839,2.60069057814492,2.63647989802765,2.57683103155643,2.60069057814492,495967.513720936,0.0,1.0
2018-03-12,4.39,4.42,4.33,4.35,213070,2.61858523808628,2.63647989802765,2.58279591820355,2.5947256914978,357207.123295171,0.0,1.0
2018-03-13,4.52,4.61,4.47,4.49,508581,2.69612876449886,2.74981274432295,2.66630433126325,2.6782341045575,852624.752300094,0.0,1.0
2018-03-14,4.48,4.51,4.4,4.49,398324,2.67226921791038,2.69016387785174,2.6245501247334,2.6782341045575,667781.340307998,0.0,1.0
2018-03-15,4.5,4.5,4.3,4.38,463737,2.68419899120462,2.68419899120462,2.56490125826219,2.61262035143916,777444.782163291,0.0,1.0
2018-03-16,4.44,4.46,4.36,4.4,840754,2.64840967132189,2.66033944461613,2.60069057814492,2.6245501247334,1409505.41014177,0.0,1.0
2018-03-19,4.39,4.4,4.34,4.4,277041,2.61858523808628,2.6245501247334,2.58876080485068,2.6245501247334,464453.084173358,0.0,1.0
2018-03-20,4.43,4.47,4.32,4.4,582132,2.64244478467477,2.66630433126325,2.57683103155643,2.6245501247334,975931.370432553,0.0,1.0
2018-03-21,4.57,4.59,4.42,4.42,677491,2.72595319773447,2.73788297102871,2.63647989802765,2.63647989802765,1135798.61626868,0.0,1.0
2018-03-22,4.49,4.54,4.43,4.5,443513,2.6782341045575,2.7080585377931,2.64244478467477,2.68419899120462,743539.695283291,0.0,1.0
2018-03-23,4.45,4.57,4.45,4.54,252223,2.65437455796901,2.72595319773447,2.65437455796901,2.7080585377931,422846.258313596,0.0,1.0
2018-03-26,4.59,4.6,4.48,4.53,367586,2.73788297102871,2.74384785767583,2.67226921791038,2.70209365114598,616249.765915326,0.0,1.0
2018-03-27,4.59,4.68,4.56,4.61,463748,2.73788297102871,2.7915669508528,2.71998831108735,2.74981274432295,777463.223419011,0.0,1.0
2018-03-28,4.39,4.63,4.39,4.6,606499,2.61858523808628,2.7617425176172,2.61858523808628,2.74384785767583,1016782.1048078,0.0,1.0
2018-03-29,4.43,4.53,4.38,4.44,478671,2.64244478467477,2.70209365114598,2.61262035143916,2.64840967132189,802481.301519794,0.0,1.0
2018-04-02,4.4,4.49,4.35,4.42,485396,2.6245501247334,2.6782341045575,2.5947256914978,2.63647989802765,813755.614675847,0.0,1.0
2018-04-03,4.48,4.5,4.4,4.44,336975,2.67226921791038,2.68419899120462,2.6245501247334,2.64840967132189,564931.104202327,0.0,1.0
2018-04-04,4.47,4.49,4.38,4.41,328723,2.66630433126325,2.6782341045575,2.61262035143916,2.63051501138053,551096.809456791,0.0,1.0
2018-04-05,4.52,4.56,4.44,4.49,283208,2.69612876449886,2.71998831108735,2.64840967132189,2.6782341045575,474791.922721071,0.0,1.0
2018-04-06,4.29,4.48,4.29,4.43,464377,2.55893637161507,2.67226921791038,2.55893637161507,2.64244478467477,778517.727950633,0.0,1.0
2018-04-09,4.31,4.35,4.3,4.35,315114,2.57086614490931,2.5947256914978,2.56490125826219,2.5947256914978,528281.623175644,0.0,1.0
2018-04-10,4.5,4.5,4.35,4.39,204522,2.68419899120462,2.68419899120462,2.5947256914978,2.61858523808628,342876.591122987,0.0,1.0
2018-04-11,4.65,4.7,4.46,4.46,323945,2.77367229091144,2.80349672414705,2.66033944461613,2.66033944461613,543086.598563167,0.0,1.0
2018-04-12,4.82,4.83,4.67,4.69,494851,2.8750753639125,2.88104025055962,2.78560206420568,2.79753183749992,829606.712206029,0.0,1.0
2018-04-13,4.78,4.8,4.69,4.73,318242,2.85121581732402,2.86314559061826,2.79753183749992,2.82139138408841,533525.645711276,0.0,1.0
2018-04-16,4.86,4.89,4.68,4.71,269102,2.89893491050099,2.91682957044235,2.7915669508528,2.80946161079417,451143.526976941,0.0,1.0
2018-04-17,4.8,4.83,4.739,4.77,239115,2.86314559061826,2.88104025055962,2.82675978207082,2.84525093067689,400870.987406602,0.0,1.0
2018-04-18,4.84,4.89,4.74,4.76,386599,2.88700513720674,2.91682957044235,2.82735627073553,2.83928604402977,648124.638188341,0.0,1.0
2018-04-19,4.88,4.9,4.79,4.82,363177,2.91086468379523,2.92279445708947,2.85718070397114,2.8750753639125,608858.175327217,0.0,1.0
2018-04-20,4.89,4.93,4.84,4.85,281287,2.91682957044235,2.94068911703084,2.88700513720674,2.89297002385387,471571.408881253,0.0,1.0
2018-04-23,4.86,4.88,4.81,4.83,116327,2.89893491050099,2.91086468379523,2.86911047726538,2.88104025055962,195019.632193914,0.0,1.0
2018-04-24,4.79,4.89,4.75,4.83,267022,2.85718070397114,2.91682957044235,2.83332115738265,2.88104025055962,447656.453168081,0.0,1.0
2018-04-25,4.57,4.61,4.49,4.61,398013,2.72595319773447,2.74981274432295,2.6782341045575,2.74981274432295,667259.955714463,0.0,1.0
2018-04-26,4.56,4.6,4.51,4.53,238842,2.71998831108735,2.74384785767583,2.69016387785174,2.70209365114598,400413.308969188,0.0,1.0
2018-04-27,4.48,4.53,4.47,4.5,251379,2.67226921791038,2.70209365114598,2.66630433126325,2.68419899120462,421431.311056538,0.0,1.0
2018-04-30,4.33,4.39,4.3,4.38,446303,2.58279591820355,2.61858523808628,2.56490125826219,2.61262035143916,748217.068324986,0.0,1.0
2018-05-01,4.34,4.35,4.3,4.33,200341,2.58876080485068,2.5947256914978,2.56490125826219,2.58279591820355,335867.237471618,0.0,1.0
2018-05-02,4.31,4.36,4.28,4.31,347260,2.57086614490931,2.60069057814492,2.55297148496795,2.57086614490931,582173.678300469,0.0,1.0
2018-05-03,4.28,4.35,4.25,4.32,272287,2.55297148496795,2.5947256914978,2.53507682502658,2.57683103155643,456483.108746759,0.0,1.0
2018-05-04,4.25,4.33,4.24,4.28,216537,2.53507682502658,2.58279591820355,2.52911193837946,2.55297148496795,363019.471802536,0.0,1.0
2018-05-07,4.36,4.4,4.26,4.29,330053,2.60069057814492,2.6245501247334,2.5410417116737,2.55893637161507,553326.52492111,0.0,1.0
2018-05-08,4.5,4.58,4.43,4.53,562421,2.68419899120462,2.73191808438159,2.64244478467477,2.70209365114598,942886.316660219,0.0,1.0
2018-05-09,4.64,4.67,4.57,4.58,308809,2.76770740426432,2.78560206420568,2.72595319773447,2.73191808438159,517711.430692534,0.0,1.0
2018-05-10,4.64,4.67,4.6,4.63,179666,2.76770740426432,2.78560206420568,2.74384785767583,2.7617425176172,301206.059107101,0.0,1.0
2018-05-11,4.65,4.72,4.63,4.67,139522,2.77367229091144,2.81542649744129,2.7617425176172,2.78560206420568,233905.534596089,0.0,1.0
2018-05-14,4.74,4.75,4.65,4.67,198717,2.82735627073553,2.83332115738265,2.77367229091144,2.78560206420568,333144.637536239,0.0,1.0
2018-05-15,4.67,4.72,4.6,4.69,204450,2.78560206420568,2.81542649744129,2.74384785767583,2.79753183749992,342755.884721911,0.0,1.0
2018-05-16,4.64,4.69,4.61,4.66,182397,2.76770740426432,2.79753183749992,2.74981274432295,2.77963717755856,305784.519959023,0.0,1.0
2018-05-17,4.7,4.74,4.64,4.64,212076,2.80349672414705,2.82735627073553,2.76770740426432,2.76770740426432,355540.704369205,0.0,1.0
2018-05-18,4.72,4.76,4.67,4.69,226911,2.81542649744129,2.83928604402977,2.78560206420568,2.79753183749992,380411.252424228,0.0,1.0
2018-05-21,4.79,4.82,4.71,4.75,221254,2.85718070397114,2.8750753639125,2.80946161079417,2.83332115738265,370927.417550803,0.0,1.0
2018-05-22,4.79,4.83,4.75,4.76,272788,2.85718070397114,2.88104025055962,2.83332115738265,2.83928604402977,457323.024120913,0.0,1.0
2018-05-23,4.82,4.83,4.74,4.76,230073,2.8750753639125,2.88104025055962,2.82735627073553,2.83928604402977,385712.275204814,0.0,1.0
2018-05-24,4.76,4.85,4.75,4.82,215730,2.83928604402977,2.89297002385387,2.83332115738265,2.8750753639125,361666.55422381,0.0,1.0
2018-05-25,4.76,4.81,4.66,4.74,296677,2.83928604402977,2.86911047726538,2.77963717755856,2.82735627073553,497372.402111238,0.0,1.0
2018-05-29,5.01,5.08,4.91,5.0,751552,2.98840821020781,3.03016241673766,2.92875934373659,2.98244332356069,1259960.23807543,0.0,1.0
2018-05-30,5.24,5.24,5.11,5.12,730317,3.1256006030916,3.1256006030916,3.04805707667902,3.05402196332614,1224360.23214699,0.0,1.0
2018-05-31,5.74,5.95,5.7,5.75,1590997,3.42384493544767,3.54910755503722,3.39998538885918,3.42980982209479,2667271.13878653,0.0,1.0
2018-06-01,5.7,5.76,5.59,5.73,573040,3.39998538885918,3.43577470874191,3.33437163574085,3.41788004880055,960688.83434113,0.0,1.0
2018-06-04,5.63,5.7,5.57,5.67,427149,3.35823118232933,3.39998538885918,3.3224418624466,3.38209072891782,716105.812683198,0.0,1.0
2018-06-05,5.62,5.63,5.55,5.59,475088,3.35226629568221,3.35823118232933,3.31051208915236,3.33437163574085,796474.481588473,0.0,1.0
2018-06-06,5.74,5.86,5.66,5.66,621712,3.42384493544767,3.49542357521312,3.3761258422707,3.3761258422707,1042286.36146847,0.0,1.0
2018-06-07,5.67,5.81,5.65,5.78,400154,3.38209072891782,3.46559914197752,3.37016095562358,3.44770448203615,670849.29466868,0.0,1.0
2018-06-08,5.59,5.73,5.53,5.69,553865,3.33437163574085,3.41788004880055,3.29858231585812,3.39402050221206,928542.372665694,0.0,1.0
2018-06-11,5.64,5.65,5.54,5.59,307529,3.36419606897645,3.37016095562358,3.30454720250524,3.33437163574085,515565.539117851,0.0,1.0
2018-06-12,5.56,5.68,5.48,5.64,543240,3.31647697579948,3.38805561556494,3.26875788262251,3.36419606897645,910729.79611803,0.0,1.0
2018-06-13,5.7,5.7,5.57,5.61,386954,3.39998538885918,3.39998538885918,3.3224418624466,3.34630140903509,648719.787804757,0.0,1.0
2018-06-14,5.66,5.72,5.61,5.7,433722,3.3761258422707,3.41191516215342,3.34630140903509,3.39998538885918,727125.301214755,0.0,1.0
2018-06-15,5.48,5.55,5.43,5.5,855732,3.26875788262251,3.31051208915236,3.23893344938691,3.28068765591676,1434615.69452116,0.0,1.0
2018-06-18,5.99,6.02,5.68,5.71,1767166,3.5729671016257,3.59086176156707,3.38805561556494,3.4059502755063,2962614.55505249,0.0,1.0
2018-06-19,6.05,6.08,5.82,5.83,955637,3.60875642150843,3.62665108144979,3.47156402862464,3.47752891527176,1602104.208403,0.0,1.0
2018-06-20,5.98,6.07,5.93,6.06,706997,3.56700221497858,3.62068619480267,3.53717778174297,3.61472130815555,1185264.77002072,0.0,1.0
2018-06-21,5.96,6.05,5.94,6.04,698093,3.55507244168434,3.60875642150843,3.5431426683901,3.60279153486131,1170337.41175433,0.0,1.0
2018-06-22,6.36,6.38,6.08,6.1,1575031,3.79366790756919,3.80559768086344,3.62665108144979,3.63858085474404,2640504.49434794,0.0,1.0
2018-06-25,6.21,6.23,6.05,6.17,618980,3.70419460786237,3.71612438115662,3.60875642150843,3.68033506127389,1037706.22413876,0.0,1.0
2018-06-26,6.04,6.11,5.84,5.98,763173,3.60279153486131,3.64454574139116,3.48349380191888,3.56700221497858,1279442.58650465,0.0,1.0
2018-06-27,6.04,6.26,6.01,6.11,647140,3.60279153486131,3.73401904109798,3.58489687491995,3.64454574139116,1084915.83878179,0.0,1.0
2018-06-28,5.87,6.03,5.85,6.03,378357,3.50138846186025,3.59682664821419,3.489458688566,3.59682664821419,634307.108220729,0.0,1.0
2018-06-29,5.84,5.87,5.78,5.85,602348,3.48349380191888,3.50138846186025,3.44770448203615,3.489458688566,1009823.04549021,0.0,1.0
2018-07-02,5.71,5.81,5.63,5.81,418668,3.4059502755063,3.46559914197752,3.35823118232933,3.46559914197752,701887.604523127,0.0,1.0
2018-07-03,5.62,5.73,5.52,5.73,426205,3.35226629568221,3.41788004880055,3.292617429211,3.41788004880055,714523.217646868,0.0,1.0
2018-07-05,5.62,5.79,5.57,5.76,537029,3.35226629568221,3.45366936868328,3.3224418624466,3.43577470874191,900317.192547436,0.0,1.0
2018-07-06,5.52,5.64,5.51,5.6,573533,3.292617429211,3.36419606897645,3.28665254256388,3.34033652238797,961515.337892941,0.0,1.0
2018-07-09,5.61,5.66,5.53,5.6,621917,3.34630140903509,3.3761258422707,3.29858231585812,3.34033652238797,1042630.03941598,0.0,1.0
2018-07-10,5.82,5.93,5.74,5.75,524927,3.47156402862464,3.53717778174297,3.42384493544767,3.42980982209479,880028.45829992,0.0,1.0
2018-07-11,5.48,5.67,5.48,5.6,504919,3.26875788262251,3.38209072891782,3.26875788262251,3.34033652238797,846485.490623149,0.0,1.0
2018-07-12,5.35,5.5,5.31,5.49,334220,3.19121435620993,3.28068765591676,3.16735480962145,3.27472276926963,560312.407883381,0.0,1.0
2018-07-13,5.26,5.37,5.25,5.31,310289,3.13753037638584,3.20314412950418,3.13156548973872,3.16735480962145,520192.617825762,0.0,1.0
2018-07-16,5.11,5.25,5.03,5.23,344240,3.04805707667902,3.13156548973872,3.00033798350205,3.11963571644448,577110.71536645,0.0,1.0
2018-07-17,5.18,5.28,5.12,5.17,379043,3.08981128320887,3.14946014968009,3.05402196332614,3.08384639656175,635457.171986536,0.0,1.0
2018-07-18,5.29,5.29,5.18,5.22,255116,3.15542503632721,3.15542503632721,3.08981128320887,3.11367082979736,427696.308567938,0.0,1.0
2018-07-19,5.42,5.51,5.38,5.4,543725,3.23296856273978,3.28665254256388,3.2091090161513,3.22103878944554,911542.8878475,0.0,1.0
2018-07-20,5.34,5.46,5.34,5.45,394030,3.18524946956281,3.25682810932827,3.18524946956281,3.25086322268115,660582.544666054,0.0,1.0
2018-07-23,5.46,5.54,5.44,5.46,407918,3.25682810932827,3.30454720250524,3.24489833603403,3.25682810932827,683865.46825137,0.0,1.0
2018-07-24,5.38,5.42,5.35,5.39,488703,3.2091090161513,3.23296856273978,3.19121435620993,3.21507390279842,819299.726736376,0.0,1.0
2018-07-25,5.25,5.29,5.09,5.14,719308,3.13156548973872,3.15542503632721,3.03612730338478,3.06595173662039,1205903.88812692,0.0,1.0
2018-07-26,5.33,5.36,5.26,5.29,359702,3.17928458291569,3.19717924285706,3.13753037638584,3.15542503632721,603032.41499751,0.0,1.0
2018-07-27,5.23,5.28,5.21,5.26,291822,3.11963571644448,3.14946014968009,3.10770594315024,3.13753037638584,489233.102427574,0.0,1.0
2018-07-30,5.08,5.23,5.04,5.19,337013,3.03016241673766,3.11963571644448,3.00630287014917,3.09577616985599,564994.810358451,0.0,1.0
2018-07-31,5.11,5.18,5.05,5.13,378423,3.04805707667902,3.08981128320887,3.01226775679629,3.05998684997326,634417.755755049,0.0,1.0
2018-08-01,5.07,5.1,5.0,5.08,216641,3.02419753009054,3.0420921900319,2.98244332356069,3.03016241673766,363193.825492979,0.0,1.0
2018-08-02,5.16,5.19,5.05,5.06,285973,3.07788150991463,3.09577616985599,3.01226775679629,3.01823264344341,479427.383817946,0.0,1.0
2018-08-03,5.08,5.18,5.02,5.13,313475,3.03016241673766,3.08981128320887,2.99437309685493,3.05998684997326,525533.876073372,0.0,1.0
2018-08-06,5.07,5.12,5.02,5.06,170159,3.02419753009054,3.05402196332614,2.99437309685493,3.01823264344341,285267.784731698,0.0,1.0
2018-08-07,5.04,5.105,5.02,5.1,246173,3.00630287014917,3.04507463335546,2.99437309685493,3.0420921900319,412703.567667631,0.0,1.0
2018-08-08,5.09,5.1,5.02,5.05,210612,3.03612730338478,3.0420921900319,2.99437309685493,3.01226775679629,353086.340880661,0.0,1.0
2018-08-09,5.09,5.14,5.05,5.09,232473,3.03612730338478,3.06595173662039,3.01226775679629,3.03612730338478,389735.821907346,0.0,1.0
2018-08-10,4.97,5.02,4.88,4.92,394616,2.96454866361932,2.99437309685493,2.91086468379523,2.93472423038372,661564.960652589,0.0,1.0
2018-08-13,4.86,4.92,4.75,4.92,480013,2.89893491050099,2.93472423038372,2.83332115738265,2.93472423038372,804731.134717626,0.0,1.0
2018-08-14,4.69,4.77,4.69,4.77,520350,2.79753183749992,2.84525093067689,2.79753183749992,2.84525093067689,872355.219442635,0.0,1.0
2018-08-15,4.46,4.58,4.46,4.55,485096,2.66033944461613,2.73191808438159,2.66033944461613,2.71402342444022,813252.67133803,0.0,1.0
2018-08-16,4.6,4.78,4.55,4.72,376337,2.74384785767583,2.85121581732402,2.71402342444022,2.81542649744129,630920.623079432,0.0,1.0
2018-08-17,5.12,5.16,4.91,4.91,1612474,3.05402196332614,3.07788150991463,2.92875934373659,2.92875934373659,2703276.85234081,0.0,1.0
2018-08-20,4.98,5.04,4.89,5.03,514560,2.97051355026644,3.00630287014917,2.91682957044235,3.00033798350205,862648.413022777,0.0,1.0
2018-08-21,5.18,5.25,5.13,5.23,549415,3.08981128320887,3.13156548973872,3.05998684997326,3.11963571644448,921082.046488084,0.0,1.0
2018-08-22,5.41,5.42,5.29,5.41,474148,3.22700367609266,3.23296856273978,3.15542503632721,3.22700367609266,794898.592463315,0.0,1.0
2018-08-23,5.36,5.55,5.33,5.48,922126,3.19717924285706,3.31051208915236,3.17928458291569,3.26875788262251,1545923.76109111,0.0,1.0
2018-08-24,5.29,5.42,5.25,5.37,315359,3.15542503632721,3.23296856273978,3.13156548973872,3.20314412950418,528692.36023486,0.0,1.0
2018-08-27,5.46,5.47,5.39,5.4,288280,3.25682810932827,3.26279299597539,3.21507390279842,3.22103878944554,483295.018085755,0.0,1.0
2018-08-28,5.48,5.51,5.46,5.46,215133,3.26875788262251,3.28665254256388,3.25682810932827,3.25682810932827,360665.696981555,0.0,1.0
2018-08-29,5.51,5.55,5.42,5.43,253148,3.28665254256388,3.31051208915236,3.23296856273978,3.23893344938691,424397.000271862,0.0,1.0
2018-08-30,5.54,5.55,5.47,5.51,275981,3.30454720250524,3.31051208915236,3.26279299597539,3.28665254256388,462676.017713073,0.0,1.0
2018-08-31,5.44,5.57,5.41,5.55,278888,3.24489833603403,3.3224418624466,3.22700367609266,3.31051208915236,467549.538656514,0.0,1.0
2018-09-04,5.26,5.37,5.22,5.34,272964,3.13753037638584,3.20314412950418,3.11367082979736,3.18524946956281,457618.084212432,0.0,1.0
2018-09-05,5.22,5.25,5.16,5.25,217852,3.11367082979736,3.13156548973872,3.07788150991463,3.13156548973872,365224.040099964,0.0,1.0
2018-09-06,5.18,5.25,5.18,5.18,265597,3.08981128320887,3.13156548973872,3.08981128320887,3.08981128320887,445267.472313453,0.0,1.0
2018-09-07,5.11,5.17,5.08,5.1,222313,3.04805707667902,3.08384639656175,3.03016241673766,3.0420921900319,372702.807533295,0.0,1.0
2018-09-10,5.17,5.19,5.11,5.15,140597,3.08384639656175,3.09577616985599,3.04805707667902,3.07191662326751,235707.748223265,0.0,1.0
2018-09-11,5.23,5.25,5.1,5.14,205563,3.11963571644448,3.13156548973872,3.0420921900319,3.06595173662039,344621.80450521,0.0,1.0
2018-09-12,5.22,5.26,5.2,5.24,143889,3.11367082979736,3.13753037638584,3.10174105650311,3.1256006030916,241226.713116904,0.0,1.0
2018-09-13,5.14,5.25,5.13,5.23,105397,3.06595173662039,3.13156548973872,3.05998684997326,3.11963571644448,176695.729919468,0.0,1.0
2018-09-14,5.23,5.26,5.17,5.19,170660,3.11963571644448,3.13753037638584,3.08384639656175,3.09577616985599,286107.700105851,0.0,1.0
2018-09-17,5.14,5.23,5.12,5.12,184517,3.06595173662039,3.11963571644448,3.05402196332614,3.05402196332614,309338.652879593,0.0,1.0
2018-09-18,5.21,5.25,5.16,5.17,160966,3.10770594315024,3.13156548973872,3.07788150991463,3.08384639656175,269855.924383209,0.0,1.0
2018-09-19,5.35,5.39,5.24,5.24,343142,3.19121435620993,3.21507390279842,3.1256006030916,3.1256006030916,575269.942750042,0.0,1.0
2018-09-20,5.35,5.36,5.3,5.36,167574,3.19121435620993,3.19717924285706,3.16138992297433,3.19717924285706,280934.089637513,0.0,1.0
2018-09-21,5.46,5.49,5.4,5.43,687481,3.25682810932827,3.27472276926963,3.22103878944554,3.23893344938691,1152546.62941797,0.0,1.0
2018-09-24,5.65,5.65,5.5,5.52,344450,3.37016095562358,3.37016095562358,3.28068765591676,3.292617429211,577462.775702921,0.0,1.0
2018-09-25,5.59,5.65,5.56,5.58,182028,3.33437163574085,3.37016095562358,3.31647697579948,3.32840674909373,305165.899653509,0.0,1.0
2018-09-26,5.61,5.68,5.61,5.66,151695,3.34630140903509,3.38805561556494,3.34630140903509,3.3761258422707,254313.298766888,0.0,1.0
2018-09-27,5.7,5.78,5.6,5.61,222498,3.39998538885918,3.44770448203615,3.34033652238797,3.34630140903509,373012.955924949,0.0,1.0
2018-09-28,5.81,5.82,5.75,5.77,241839,3.46559914197752,3.47156402862464,3.42980982209479,3.44173959538903,405437.712913975,0.0,1.0
2018-10-01,6.1,6.14,6.0,6.02,759891,3.63858085474404,3.66244040133252,3.57893198827282,3.59086176156707,1273940.38638893,0.0,1.0
2018-10-02,6.17,6.27,6.15,6.18,698706,3.68033506127389,3.7399839277451,3.66840528797964,3.68629994792101,1171365.09264127,0.0,1.0
2018-10-03,6.48,6.49,6.31,6.31,606454,3.86524654733465,3.87121143398177,3.76384347433359,3.76384347433359,1016706.66330713,0.0,1.0
2018-10-04,6.41,6.57,6.28,6.55,586627,3.8234923408048,3.91893052715874,3.74594881439222,3.9070007538645,983467.138110837,0.0,1.0
2018-10-05,6.49,6.51,6.39,6.42,322604,3.87121143398177,3.88314120727601,3.81156256751056,3.82945722745192,540838.441843128,0.0,1.0
2018-10-08,6.35,6.37,6.25,6.33,257280,3.78770302092207,3.79963279421631,3.72805415445086,3.77577324762783,431324.206511388,0.0,1.0
2018-10-09,6.65,6.7,6.51,6.52,563301,3.96664962033571,3.99647405357132,3.88314120727601,3.88910609392313,944361.617117816,0.0,1.0
2018-10-10,6.35,6.75,6.33,6.73,560897,3.78770302092207,4.02629848680693,3.77577324762783,4.01436871351268,940331.364504113,0.0,1.0
2018-10-11,6.1,6.38,6.06,6.34,510186,3.63858085474404,3.80559768086344,3.61472130815555,3.78173813427495,855315.499157412,0.0,1.0
2018-10-12,6.42,6.52,6.26,6.39,585241,3.82945722745192,3.88910609392313,3.73401904109798,3.81156256751056,981143.539890125,0.0,1.0
2018-10-15,6.57,6.58,6.46,6.52,328733,3.91893052715874,3.92489541380586,3.85331677404041,3.88910609392313,551113.574234718,0.0,1.0
2018-10-16,6.72,6.72,6.62,6.67,375926,4.00840382686556,4.00840382686556,3.94875496039435,3.97857939362996,630231.590706624,0.0,1.0
2018-10-17,6.74,6.8,6.63,6.8,343171,4.02033360015981,4.05612292004253,3.95471984704147,4.05612292004253,575318.56060603,0.0,1.0
2018-10-18,6.46,6.65,6.43,6.59,394635,3.85331677404041,3.96664962033571,3.83542211409904,3.93086030045298,661596.813730649,0.0,1.0
2018-10-19,6.62,6.65,6.53,6.56,316311,3.94875496039435,3.96664962033571,3.89507098057026,3.91296564051162,530288.367093531,0.0,1.0
2018-10-22,6.46,6.63,6.4,6.61,365795,3.85331677404041,3.95471984704147,3.81752745415768,3.94279007374723,613247.194188561,0.0,1.0
2018-10-23,6.2,6.34,6.15,6.34,266310,3.69822972121525,3.78173813427495,3.66840528797964,3.78173813427495,446462.800979663,0.0,1.0
2018-10-24,6.24,6.54,6.23,6.48,444431,3.72208926780374,3.90103586721738,3.71612438115662,3.86524654733465,745078.701897009,0.0,1.0
2018-10-25,6.66,6.73,6.42,6.46,648448,3.97261450698283,4.01436871351268,3.82945722745192,3.85331677404041,1087108.67173467,0.0,1.0
2018-10-26,7.13,7.18,6.71,6.77,1468070,4.25296417939754,4.28278861263315,4.00243894021844,4.03822826010117,2461186.75316065,0.0,1.0
2018-10-29,7.25,7.42,7.13,7.24,662466,4.324542819163,4.42594589216406,4.25296417939754,4.31857793251587,1110609.53743304,0.0,1.0
2018-10-30,7.14,7.22,7.02,7.1,439442,4.25892906604466,4.30664815922163,4.1873504262792,4.23506951945617,736714.754189122,0.0,1.0
2018-10-31,7.15,7.29,7.12,7.2,360546,4.26489395269178,4.34840236575148,4.24699929275042,4.29471838592739,604447.362254567,0.0,1.0
2018-11-01,7.32,7.4,7.23,7.29,439274,4.36629702569285,4.41401611886982,4.31261304586875,4.34840236575148,736433.105919944,0.0,1.0
2018-11-02,7.34,7.38,7.24,7.33,339698,4.37822679898709,4.40208634557557,4.31857793251587,4.37226191233997,569496.153231908,0.0,1.0
2018-11-05,7.4,7.49,7.35,7.48,438039,4.41401611886982,4.46770009869391,4.38419168563421,4.46173521204679,734362.655845933,0.0,1.0
2018-11-06,7.3,7.32,7.07,7.17,406991,4.3543672523986,4.36629702569285,4.21717485951481,4.27682372598602,682311.373337517,0.0,1.0
2018-11-07,7.12,7.21,7.07,7.19,443516,4.24699929275042,4.30068327257451,4.21717485951481,4.28875349928027,743544.724716669,0.0,1.0
2018-11-08,6.79,6.89,6.77,6.88,395653,4.05015803339541,4.10980689986663,4.03822826010117,4.1038420132195,663303.468123641,0.0,1.0
2018-11-09,6.72,6.75,6.56,6.67,333705,4.00840382686556,4.02629848680693,3.91296564051162,3.97857939362996,559449.021820129,0.0,1.0
2018-11-12,6.12,6.36,6.12,6.36,595155,3.65051062803828,3.79366790756919,3.65051062803828,3.79366790756919,997764.140727166,0.0,1.0
2018-11-13,6.03,6.2,6.01,6.14,405103,3.59682664821419,3.69822972121525,3.58489687491995,3.66244040133252,679146.183264858,0.0,1.0
2018-11-14,5.93,6.01,5.88,5.95,372576,3.53717778174297,3.58489687491995,3.50735334850737,3.54910755503722,624615.390101007,0.0,1.0
2018-11-15,6.23,6.3,6.16,6.2,356766,3.71612438115662,3.75787858768646,3.67437017462677,3.69822972121525,598110.276198079,0.0,1.0
2018-11-16,6.43,6.47,6.17,6.42,751309,3.83542211409904,3.85928166068753,3.68033506127389,3.82945722745192,1259552.8539718,0.0,1.0
2018-11-19,6.56,6.58,6.33,6.5,457952,3.91296564051162,3.92489541380586,3.77577324762783,3.87717632062889,767746.358132397,0.0,1.0
2018-11-20,5.96,6.23,5.93,6.22,659867,3.55507244168434,3.71612438115662,3.53717778174297,3.71015949450949,1106252.37164976,0.0,1.0
2018-11-21,6.37,6.49,6.3,6.3,418890,3.79963279421631,3.87121143398177,3.75787858768646,3.75787858768646,702259.782593111,0.0,1.0
2018-11-23,6.37,6.44,6.2488,6.26,226557,3.79963279421631,3.84138700074616,3.7273383680532,3.73401904109798,379817.779285606,0.0,1.0
2018-11-26,6.37,6.47,6.23,6.44,643187,3.79963279421631,3.85928166068753,3.71612438115662,3.84138700074616,1078288.72206717,0.0,1.0
2018-11-27,7.18,7.33,6.97,6.97,1467161,4.28278861263315,4.37226191233997,4.1575259930436,4.1575259930436,2459662.83484707,0.0,1.0
2018-11-28,7.43,7.45,7.15,7.21,755334,4.43191077881118,4.44384055210542,4.26489395269178,4.30068327257451,1266300.6770875,0.0,1.0
2018-11-29,8.12,8.33,7.78,7.83,1597070,4.84348795746255,4.9687505770521,4.64068181146043,4.67050624469603,2677452.38842173,0.0,1.0
2018-11-30,7.26,7.48,7.22,7.31,786847,4.33050770581012,4.46173521204679,4.30664815922163,4.36033213904572,1319131.52176953,0.0,1.0
2018-12-03,7.19,7.37,7.13,7.35,471539,4.28875349928027,4.39612145892845,4.25296417939754,4.38419168563421,790524.661902104,0.0,1.0
2018-12-04,6.92,7.29,6.9,7.26,463670,4.12770155980799,4.34840236575148,4.11577178651375,4.33050770581012,777332.458151179,0.0,1.0
2018-12-06,6.85,6.86,6.54,6.74,590443,4.08594735327814,4.09191223992526,3.90103586721738,4.02033360015981,989864.577367862,0.0,1.0
2018-12-07,6.91,7.09,6.88,6.95,422276,4.12173667316087,4.22910463280905,4.1038420132195,4.14559621974935,707936.336399265,0.0,1.0
2018-12-10,6.64,6.71,6.54,6.6,520909,3.96068473368859,4.00243894021844,3.90103586721738,3.93682518710011,873292.370528765,0.0,1.0
2018-12-11,6.4,6.49,6.33,6.37,620500,3.81752745415768,3.87121143398177,3.77577324762783,3.79963279421631,1040254.47038369,0.0,1.0
2018-12-12,6.78,6.88,6.67,6.68,354693,4.04419314674829,4.1038420132195,3.97857939362996,3.98454428027708,594634.937733768,0.0,1.0
2018-12-13,6.76,6.8,6.65,6.65,332882,4.03226337345405,4.05612292004253,3.96664962033571,3.96664962033571,558069.280596719,0.0,1.0
2018-12-14,6.72,6.78,6.48,6.53,926422,4.00840382686556,4.04419314674829,3.86524654733465,3.89507098057026,1553125.90968864,0.0,1.0
2018-12-17,6.1,6.42,6.06,6.36,802925,3.63858085474404,3.82945722745192,3.61472130815555,3.79366790756919,1346085.93172091,0.0,1.0
2018-12-18,5.94,6.06,5.94,6.01,527886,3.5431426683901,3.61472130815555,3.5431426683901,3.58489687491995,884989.156088582,0.0,1.0
2018-12-19,5.85,6.06,5.78,5.93,428339,3.489458688566,3.61472130815555,3.44770448203615,3.53717778174297,718100.821256536,0.0,1.0
2018-12-20,5.51,5.7,5.5,5.59,615181,3.28665254256388,3.39998538885918,3.28068765591676,3.33437163574085,1031337.28500421,0.0,1.0
2018-12-21,5.55,5.69,5.49,5.49,567033,3.31051208915236,3.39402050221206,3.27472276926963,3.27472276926963,950618.232240252,0.0,1.0
2018-12-24,5.57,5.65,5.49,5.5,188008,3.3224418624466,3.37016095562358,3.27472276926963,3.28068765591676,315191.236853985,0.0,1.0
2018-12-26,5.85,5.87,5.5,5.6,418164,3.489458688566,3.50138846186025,3.28068765591676,3.34033652238797,701042.659715595,0.0,1.0
2018-12-27,5.68,5.69,5.44,5.66,393042,3.38805561556494,3.39402050221206,3.24489833603403,3.3761258422707,658926.184606844,0.0,1.0
2018-12-28,5.56,5.74,5.48,5.74,381467,3.31647697579948,3.42384493544767,3.26875788262251,3.42384493544767,639520.954156094,0.0,1.0
2018-12-31,5.53,5.623,5.49,5.6,241473,3.29858231585812,3.35405576167635,3.27472276926963,3.34033652238797,404824.122041839,0.0,1.0
2019-01-02,5.64,5.71,5.43,5.46,307827,3.36419606897645,3.4059502755063,3.23893344938691,3.25682810932827,516065.129500082,0.0,1.0
2019-01-03,5.69,5.84,5.63,5.69,283617,3.39402050221206,3.48349380191888,3.35823118232933,3.39402050221206,475477.602138294,0.0,1.0
2019-01-04,5.95,6.0,5.74,5.76,314175,3.54910755503722,3.57893198827282,3.42384493544767,3.43577470874191,526707.410528278,0.0,1.0
2019-01-07,6.02,6.06,5.81,5.85,323986,3.59086176156707,3.61472130815555,3.46559914197752,3.489458688566,543155.334152668,0.0,1.0
2019-01-08,6.14,6.17,5.94,5.97,444567,3.66244040133252,3.68033506127389,3.5431426683901,3.56103732833146,745306.702876821,0.0,1.0
2019-01-09,6.24,6.44,6.17,6.36,435552,3.72208926780374,3.84138700074616,3.68033506127389,3.79366790756919,730193.255575435,0.0,1.0
2019-01-10,5.81,5.96,5.77,5.96,579579,3.46559914197752,3.55507244168434,3.44173959538903,3.55507244168434,971651.322627735,0.0,1.0
2019-01-11,5.61,5.65,5.55,5.64,467962,3.34630140903509,3.37016095562358,3.31051208915236,3.36419606897645,784527.900837539,0.0,1.0
2019-01-14,5.48,5.55,5.44,5.48,375309,3.26875788262251,3.31051208915236,3.24489833603403,3.26875788262251,629197.203908515,0.0,1.0
2019-01-15,5.66,5.84,5.62,5.79,384409,3.3761258422707,3.48349380191888,3.35226629568221,3.45366936868328,644453.151822279,0.0,1.0
2019-01-16,5.57,5.67,5.52,5.64,237737,3.3224418624466,3.38209072891782,3.292617429211,3.36419606897645,398560.801008232,0.0,1.0
2019-01-17,5.61,5.67,5.57,5.6,311211,3.34630140903509,3.38209072891782,3.3224418624466,3.34033652238797,521738.330350651,0.0,1.0
2019-01-18,5.8,5.81,5.66,5.66,497656,3.4596342553304,3.46559914197752,3.3761258422707,3.3761258422707,834309.232414611,0.0,1.0
2019-01-22,5.64,5.76,5.63,5.69,252531,3.36419606897645,3.43577470874191,3.35823118232933,3.39402050221206,423362.613473754,0.0,1.0
2019-01-23,5.65,5.71,5.61,5.63,285967,3.37016095562358,3.4059502755063,3.34630140903509,3.35823118232933,479417.324951189,0.0,1.0
2019-01-24,5.59,5.77,5.58,5.65,458335,3.33437163574085,3.44173959538903,3.32840674909373,3.37016095562358,768388.449127009,0.0,1.0
2019-01-25,5.46,5.6,5.4,5.58,416823,3.25682810932827,3.34033652238797,3.22103878944554,3.32840674909373,698794.502995554,0.0,1.0
2019-01-28,5.21,5.32,5.16,5.3,504050,3.10770594315024,3.17331969626857,3.07788150991463,3.16138992297433,845028.631421272,0.0,1.0
2019-01-29,5.21,5.25,5.12,5.18,322568,3.10770594315024,3.13156548973872,3.05402196332614,3.08981128320887,540778.088642589,0.0,1.0
2019-01-30,5.34,5.39,5.21,5.26,253174,3.18524946956281,3.21507390279842,3.10770594315024,3.13753037638584,424440.588694474,0.0,1.0
2019-01-31,5.15,5.22,5.11,5.22,472100,3.07191662326751,3.11367082979736,3.04805707667902,3.11367082979736,791465.16594382,0.0,1.0
2019-02-01,5.07,5.11,5.0,5.08,395675,3.02419753009054,3.04805707667902,2.98244332356069,3.03016241673766,663340.35063508,0.0,1.0
2019-02-04,5.09,5.12,5.01,5.01,251599,3.03612730338478,3.05402196332614,2.98840821020781,2.98840821020781,421800.136170937,0.0,1.0
2019-02-05,5.33,5.4,5.19,5.19,575068,3.17928458291569,3.22103878944554,3.09577616985599,3.09577616985599,964088.731304769,0.0,1.0
2019-02-06,5.24,5.3,5.19,5.24,208649,3.1256006030916,3.16138992297433,3.09577616985599,3.1256006030916,349795.414973549,0.0,1.0
2019-02-07,5.02,5.13,4.96,5.07,393167,2.99437309685493,3.05998684997326,2.9585837769722,3.02419753009054,659135.744330935,0.0,1.0
2019-02-08,4.9,5.01,4.88,4.99,308466,2.92279445708947,2.98840821020781,2.91086468379523,2.97647843691357,517136.398809631,0.0,1.0
2019-02-11,5.03,5.04,4.82,4.84,422960,3.00033798350205,3.00630287014917,2.8750753639125,2.88700513720674,709083.047209487,0.0,1.0
2019-02-12,5.49,5.59,5.37,5.5,604911,3.27472276926963,3.33437163574085,3.20314412950418,3.28068765591676,1014119.85807296,0.0,1.0
2019-02-13,5.49,5.51,5.41,5.41,234528,3.27472276926963,3.28665254256388,3.22700367609266,3.22700367609266,393180.983771389,0.0,1.0
2019-02-14,5.69,5.76,5.55,5.58,937093,3.39402050221206,3.43577470874191,3.31051208915236,3.32840674909373,1571015.60421477,0.0,1.0
2019-02-15,5.85,5.91,5.77,5.77,444651,3.489458688566,3.52524800844873,3.44173959538903,3.44173959538903,745447.527011409,0.0,1.0
2019-02-19,5.87,5.89,5.75,5.85,233269,3.50138846186025,3.51331823515449,3.42980982209479,3.489458688566,391070.298230352,0.0,1.0
2019-02-20,5.72,5.83,5.71,5.78,196459,3.41191516215342,3.47752891527176,3.4059502755063,3.44770448203615,329359.150680274,0.0,1.0
2019-02-21,5.74,5.79,5.69,5.71,170844,3.42384493544767,3.45366936868328,3.39402050221206,3.4059502755063,286416.172019712,0.0,1.0
2019-02-22,6.06,6.0854,5.8898,5.95,458612,3.61472130815555,3.62987212023924,3.51319893742155,3.54910755503722,768852.833475594,0.0,1.0
2019-02-25,5.82,6.05,5.82,6.01,617525,3.47156402862464,3.60875642150843,3.47156402862464,3.58489687491995,1035266.94895035,0.0,1.0
2019-02-26,5.96,6.06,5.88,6.03,616010,3.55507244168434,3.61472130815555,3.50735334850737,3.59682664821419,1032727.08509437,0.0,1.0
2019-02-27,6.3,6.34,6.13,6.2,717004,3.75787858768646,3.78173813427495,3.6564755146854,3.69822972121525,1202041.28329249,0.0,1.0
2019-02-28,6.42,6.54,6.33,6.42,643890,3.82945722745192,3.90103586721738,3.77577324762783,3.82945722745192,1079467.28595545,0.0,1.0
2019-03-01,6.57,6.67,6.43,6.62,321779,3.91893052715874,3.97857939362996,3.83542211409904,3.94875496039435,539455.347664133,0.0,1.0
2019-03-04,6.66,6.72,6.6,6.69,383990,3.97261450698283,4.00840382686556,3.93682518710011,3.9905091669242,643750.70762713,0.0,1.0
2019-03-05,6.75,6.77,6.64,6.68,374363,4.02629848680693,4.03822826010117,3.96068473368859,3.98454428027708,627611.255916599,0.0,1.0
2019-03-06,6.56,6.75,6.5,6.75,358934,3.91296564051162,4.02629848680693,3.87717632062889,4.02629848680693,601744.8800527,0.0,1.0
2019-03-07,6.34,6.47,6.33,6.41,379901,3.78173813427495,3.85928166068753,3.77577324762783,3.8234923408048,636895.589932691,0.0,1.0
2019-03-08,6.33,6.36,6.17,6.21,324583,3.77577324762783,3.79366790756919,3.68033506127389,3.70419460786237,544156.191394923,0.0,1.0
2019-03-11,6.2,6.28,6.17,6.25,368086,3.69822972121525,3.74594881439222,3.68033506127389,3.72805415445086,617088.004811687,0.0,1.0
2019-03-12,6.47,6.5,6.36,6.36,324714,3.85928166068753,3.87717632062889,3.79366790756919,3.79366790756919,544375.80998577,0.0,1.0
2019-03-13,6.53,6.56,6.42,6.44,395216,3.89507098057026,3.91296564051162,3.82945722745192,3.84138700074616,662570.84732822,0.0,1.0
2019-03-14,6.34,6.51,6.33,6.45,308195,3.78173813427495,3.88314120727601,3.77577324762783,3.84735188739329,516682.073327803,0.0,1.0
2019-03-15,6.5,6.61,6.335,6.4,795014,3.87717632062889,3.94279007374723,3.77875569095139,3.81752745415768,1332823.31590269,0.0,1.0
2019-03-18,6.76,6.77,6.55,6.56,362645,4.03226337345405,4.03822826010117,3.9070007538645,3.91296564051162,607966.289141489,0.0,1.0
2019-03-19,6.71,6.81,6.69,6.8,337853,4.00243894021844,4.06208780668965,3.9905091669242,4.05612292004253,566403.051704338,0.0,1.0
2019-03-20,6.72,6.78,6.58,6.72,465228,4.00840382686556,4.04419314674829,3.92489541380586,4.00840382686556,779944.410552239,0.0,1.0
2019-03-21,6.99,7.02,6.83,6.84,503671,4.16945576633784,4.1873504262792,4.0740175799839,4.07998246663102,844393.246337831,0.0,1.0
2019-03-22,6.86,6.99,6.73,6.98,689721,4.09191223992526,4.16945576633784,4.01436871351268,4.16349087969072,1156301.93967367,0.0,1.0
2019-03-25,6.57,6.75,6.53,6.74,359028,3.91893052715874,4.02629848680693,3.89507098057026,4.02033360015981,601902.468965216,0.0,1.0
2019-03-26,6.62,6.68,6.54,6.63,423049,3.94875496039435,3.98454428027708,3.90103586721738,3.95471984704147,709232.253733039,0.0,1.0
2019-03-27,6.58,6.61,6.45,6.52,267447,3.92489541380586,3.94279007374723,3.84735188739329,3.88910609392313,448368.956229988,0.0,1.0
2019-03-28,6.31,6.47,6.27,6.39,481542,3.76384347433359,3.85928166068753,3.7399839277451,3.81156256751056,807294.469262697,0.0,1.0
2019-03-29,6.46,6.47,6.31,6.45,514283,3.85331677404041,3.85928166068753,3.76384347433359,3.84735188739329,862184.028674192,0.0,1.0
2019-04-01,6.81,6.82,6.61,6.64,429149,4.06208780668965,4.06805269333678,3.94279007374723,3.96068473368859,719458.768268641,0.0,1.0
2019-04-02,6.77,6.78,6.63,6.7,264756,4.03822826010117,4.04419314674829,3.95471984704147,3.99647405357132,443857.554489774,0.0,1.0
2019-04-03,6.78,6.9,6.74,6.84,199022,4.04419314674829,4.11577178651375,4.02033360015981,4.07998246663102,333655.963263019,0.0,1.0
2019-04-04,6.84,6.87,6.76,6.79,193549,4.07998246663102,4.09787712657238,4.03226337345405,4.05015803339541,324480.600303454,0.0,1.0
2019-04-05,6.87,7.05,6.85,6.96,779910,4.09787712657238,4.20524508622057,4.08594735327814,4.15156110639648,1307501.79532143,0.0,1.0
2019-04-08,7.78,7.79,7.5,7.52,2279859,4.64068181146043,4.64664669810755,4.47366498534103,4.48559475863527,3822132.98403625,0.0,1.0
2019-04-09,7.53,7.7,7.49,7.65,674693,4.49155964528239,4.59296271828346,4.46770009869391,4.56313828504785,1131107.83140465,0.0,1.0
2019-04-10,8.0,8.03,7.7,7.71,832501,4.7719093176971,4.78980397763846,4.59296271828346,4.59892760493058,1395669.43891844,0.0,1.0
2019-04-11,7.93,8.05,7.63,7.7,590401,4.73015511116725,4.80173375093271,4.55120851175361,4.59296271828346,989794.165300567,0.0,1.0
2019-04-12,7.91,8.0,7.83,7.87,427860,4.71822533787301,4.7719093176971,4.67050624469603,4.69436579128452,717297.788393821,0.0,1.0
2019-04-15,7.79,7.83,7.77,7.83,294151,4.64664669810755,4.67050624469603,4.63471692481331,4.67050624469603,493137.619206822,0.0,1.0
2019-04-16,7.81,7.88,7.7325,7.79,344201,4.65857647140179,4.70033067793164,4.6123485998866,4.64664669810755,577045.332732534,0.0,1.0
2019-04-17,7.81,7.94,7.75,7.89,319511,4.65857647140179,4.73611999781437,4.62278715151906,4.70629556457876,535653.09603024,0.0,1.0
2019-04-18,7.76,7.85,7.71,7.8,236480,4.62875203816619,4.68243601799028,4.59892760493058,4.65261158475467,396453.46842278,0.0,1.0
2019-04-22,8.14,8.24,7.75,7.77,597751,4.8554177307568,4.91506659722801,4.62278715151906,4.63471692481331,1002116.27707707,0.0,1.0
2019-04-23,8.02,8.19,8.0,8.14,350715,4.78383909099134,4.8852421639924,4.7719093176971,4.8554177307568,587965.909074322,0.0,1.0
2019-04-24,8.06,8.23,8.05,8.23,387505,4.80769863757983,4.90910171058089,4.80173375093271,4.90910171058089,649643.527068545,0.0,1.0
2019-04-25,8.09,8.1,7.95,8.09,311807,4.82559329752119,4.83155818416831,4.74208488446149,4.82559329752119,522737.511115113,0.0,1.0
2019-04-26,8.04,8.06,7.845,7.91,338696,4.79576886428558,4.80769863757983,4.67945357466672,4.71822533787301,567816.322483602,0.0,1.0
2019-04-29,8.22,8.28,7.9,7.9,482067,4.90313682393377,4.9389261438165,4.71226045122588,4.71226045122588,808174.620103876,0.0,1.0
2019-04-30,8.19,8.3,8.17,8.24,482116,4.8852421639924,4.95085591711074,4.87331239069816,4.91506659722801,808256.76751572,0.0,1.0
2019-05-01,8.06,8.25,8.04,8.23,265590,4.80769863757983,4.92103148387513,4.79576886428558,4.90910171058089,445255.736968903,0.0,1.0
2019-05-02,7.99,8.11,7.93,7.96,305981,4.76594443104998,4.83752307081543,4.73015511116725,4.74804977110861,512970.351494718,0.0,1.0
2019-05-03,8.24,8.25,8.0,8.0,452265,4.91506659722801,4.92103148387513,4.7719093176971,4.7719093176971,758212.22892519,0.0,1.0
2019-05-06,7.97,8.03,7.94,7.99,460935,4.75401465775573,4.78980397763846,4.73611999781437,4.76594443104998,772747.291388086,0.0,1.0
2019-05-07,7.82,7.94,7.74,7.9,278320,4.66454135804891,4.73611999781437,4.61682226487194,4.71226045122588,466597.299270249,0.0,1.0
2019-05-08,7.91,8.06,7.9,7.97,356087,4.71822533787301,4.80769863757983,4.71226045122588,4.75401465775573,596971.947776821,0.0,1.0
2019-05-09,7.92,7.99,7.75,7.96,355456,4.72419022452013,4.76594443104998,4.62278715151906,4.74804977110861,595914.090289614,0.0,1.0
2019-05-10,7.9,8.03,7.87,7.97,371182,4.71226045122588,4.78980397763846,4.69436579128452,4.75401465775573,622278.380057953,0.0,1.0
2019-05-13,7.6,7.85,7.58,7.76,548236,4.53331385181224,4.68243601799028,4.521384078518,4.62875203816619,919105.479170466,0.0,1.0
2019-05-14,8.47,8.48,7.9,7.91,1225460,5.0522589901118,5.05822387675892,4.71226045122588,4.71822533787301,2054456.47586849,0.0,1.0
2019-05-15,8.99,9.12,8.5,8.53,1618801,5.36243309576211,5.43997662217469,5.07015365005317,5.08804830999453,2713883.92733536,0.0,1.0
2019-05-16,9.26,9.32,8.86,9.02,1485992,5.52348503523439,5.55927435511712,5.28488956934954,5.38032775570348,2491232.58816181,0.0,1.0
2019-05-17,9.01,9.27,8.95,9.2,655032,5.37436286905636,5.52944992188151,5.33857354917363,5.48769571535166,1098146.60152195,0.0,1.0
2019-05-20,9.32,9.54,9.02,9.03,1189716,5.55927435511712,5.69050186135379,5.38032775570348,5.3862926423506,1994532.45364545,0.0,1.0
2019-05-21,9.09,9.35,9.05,9.21,727562,5.42208196223333,5.57716901505848,5.39822241564484,5.49366060199879,1219741.53582804,0.0,1.0
2019-05-22,8.75,9.11,8.69,8.98,678572,5.2192758162312,5.43401173552757,5.18348649634847,5.35646820911499,1137610.88876262,0.0,1.0
2019-05-23,8.45,8.64,8.24,8.62,796890,5.04032921681756,5.15366206311287,4.91506659722801,5.14173228981862,1335968.38824184,0.0,1.0
2019-05-24,8.55,8.72,8.51,8.68,1076094,5.09997808328877,5.20138115628984,5.07611853670029,5.17752160970135,1804047.69388085,0.0,1.0
2019-05-28,8.4,8.57,8.38,8.54,610046,5.01050478358195,5.11190785658302,4.99857501028771,5.09401319664165,1022728.57153858,0.0,1.0
2019-05-29,8.05,8.11,7.84,8.1,1188266,4.80173375093271,4.83752307081543,4.67647113134316,4.83155818416831,1992101.56084601,0.0,1.0
2019-05-30,7.88,8.03,7.82,8.03,559081,4.70033067793164,4.78980397763846,4.66454135804891,4.78980397763846,937286.88083253,0.0,1.0
2019-05-31,7.84,7.94,7.6,7.62,638285,4.67647113134316,4.73611999781437,4.53331385181224,4.54524362510649,1070070.62792724,0.0,1.0
2019-06-03,7.75,7.9,7.7,7.8,456242,4.62278715151906,4.71226045122588,4.59296271828346,4.65261158475467,764879.581106844,0.0,1.0
2019-06-04,7.82,7.965,7.74,7.93,748383,4.66454135804891,4.75103221443217,4.61682226487194,4.73015511116725,1254647.4799503,0.0,1.0
2019-06-05,8.04,8.06,7.84,7.94,679092,4.79576886428558,4.80769863757983,4.67647113134316,4.73611999781437,1138482.65721483,0.0,1.0
2019-06-06,7.77,7.96,7.65,7.94,499910,4.63471692481331,4.74804977110861,4.56313828504785,4.73611999781437,838088.013359405,0.0,1.0
2019-06-07,7.81,7.925,7.77,7.89,553865,4.65857647140179,4.72717266784369,4.63471692481331,4.70629556457876,928542.372665695,0.0,1.0
2019-06-10,7.67,7.84,7.64,7.82,613851,4.57506805834209,4.67647113134316,4.55717339840073,4.66454135804891,1029107.56953989,0.0,1.0
2019-06-11,7.75,7.83,7.62,7.83,514501,4.62278715151906,4.67050624469603,4.54524362510649,4.67050624469603,862549.500833006,0.0,1.0
2019-06-12,7.22,7.47,7.21,7.47,968707,4.30664815922163,4.45577032539967,4.30068327257451,4.45577032539967,1624015.77315387,0.0,1.0
2019-06-13,7.99,8.16,7.71,7.77,1350879,4.76594443104998,4.86734750405104,4.59892760493058,4.63471692481331,2264718.64415383,0.0,1.0
2019-06-14,7.6,7.75,7.57,7.75,663721,4.53331385181224,4.62278715151906,4.51541919187088,4.62278715151906,1112713.51706291,0.0,1.0
2019-06-17,7.61,7.68,7.49,7.54,811556,4.53927873845937,4.58103294498921,4.46770009869391,4.49752453192951,1360555.61154989,0.0,1.0
2019-06-18,7.69,7.88,7.64,7.67,513426,4.58699783163634,4.70033067793164,4.55717339840073,4.57506805834209,860747.287205829,0.0,1.0
2019-06-19,7.74,7.76,7.56,7.66,442720,4.61682226487194,4.62875203816619,4.50945430522376,4.56910317169497,742210.248393664,0.0,1.0
2019-06-20,8.03,8.23,7.995,8.14,1245636,4.78980397763846,4.90910171058089,4.76892687437354,4.8554177307568,2088281.09181444,0.0,1.0
2019-06-21,8.35,8.52,8.24,8.24,1443016,4.98068035034635,5.08208342334741,4.91506659722801,4.91506659722801,2419184.27854181,0.0,1.0
2019-06-24,8.02,8.42,7.96,8.39,1138528,4.78383909099134,5.0224345568762,4.74804977110861,5.00453989693483,1908716.90839163,0.0,1.0
2019-06-25,7.87,8.03,7.84,8.03,902934,4.69436579128452,4.78980397763846,4.67647113134316,4.78980397763846,1513748.7992932,0.0,1.0
2019-06-26,7.82,8.05,7.76,7.93,876662,4.66454135804891,4.80173375093271,4.62875203816619,4.73015511116725,1469704.37472282,0.0,1.0
2019-06-27,8.14,8.29,8.03,8.1,1224046,4.8554177307568,4.94489103046362,4.78980397763846,4.83155818416831,2052085.93626958,0.0,1.0
2019-06-28,8.0,8.21,7.96,8.03,10824291,4.7719093176971,4.89717193728665,4.74804977110861,4.78980397763846,18146683.4834552,0.0,1.0
2019-07-01,8.11,8.27,7.99,8.24,1350784,4.83752307081543,4.93296125716938,4.76594443104998,4.91506659722801,2264559.37876352,0.0,1.0
2019-07-02,8.0,8.18,7.95,8.14,898415,4.7719093176971,4.87927727734528,4.74208488446149,4.8554177307568,1506172.79614789,0.0,1.0
2019-07-03,7.93,8.03,7.89,8.02,430596,4.73015511116725,4.78980397763846,4.70629556457876,4.78383909099134,721884.631634708,0.0,1.0
2019-07-05,8.03,8.05,7.83,7.85,1181567,4.78980397763846,4.80173375093271,4.67050624469603,4.68243601799028,1980870.83611257,0.0,1.0
2019-07-08,8.54,8.68,7.97,8.02,2011613,5.09401319664165,5.17752160970135,4.75401465775573,4.78383909099134,3372424.52204988,0.0,1.0
2019-07-09,8.04,8.29,8.0,8.27,1411104,4.79576886428558,4.94489103046362,4.7719093176971,4.93296125716938,2365684.51922048,0.0,1.0
2019-07-10,8.17,8.24,8.14,8.18,643618,4.87331239069816,4.91506659722801,4.8554177307568,4.87927727734528,1079011.28399583,0.0,1.0
2019-07-11,8.11,8.23,8.04,8.18,486605,4.83752307081543,4.90910171058089,4.79576886428558,4.87927727734528,815782.476327247,0.0,1.0
2019-07-12,8.04,8.14,8.01,8.1,566507,4.79576886428558,4.8554177307568,4.77787420434422,4.83155818416831,949736.404921281,0.0,1.0
2019-07-15,7.96,8.18,7.91,8.18,345285,4.74804977110861,4.87927727734528,4.71822533787301,4.87927727734528,578862.634659844,0.0,1.0
2019-07-16,8.32,8.39,7.99,8.01,720854,4.96278569040498,5.00453989693483,4.76594443104998,4.77787420434422,1208495.72279447,0.0,1.0
2019-07-17,8.1,8.17,8.06,8.15,609549,4.83155818416831,4.87331239069816,4.80769863757983,4.86138261740392,1021895.3620756,0.0,1.0
2019-07-18,7.73,7.91,7.56,7.86,709491,4.61085737822482,4.71822533787301,4.50945430522376,4.6884009046374,1189445.90563577,0.0,1.0
2019-07-19,7.78,7.9,7.73,7.8,508589,4.64068181146043,4.71226045122588,4.61085737822482,4.65261158475467,852638.164122436,0.0,1.0
2019-07-22,7.93,8.08,7.89,7.98,460300,4.73015511116725,4.81962841087407,4.70629556457876,4.75997954440286,771682.727989707,0.0,1.0
2019-07-23,8.02,8.06,7.87,8.0,436745,4.78383909099134,4.80769863757983,4.69436579128452,4.7719093176971,732193.293582152,0.0,1.0
2019-07-24,8.13,8.15,7.86,7.86,482776,4.84945284410968,4.86138261740392,4.6884009046374,4.6884009046374,809363.242858915,0.0,1.0
2019-07-25,8.05,8.23,8.03,8.23,432199,4.80173375093271,4.90910171058089,4.78980397763846,4.90910171058089,724572.02553644,0.0,1.0
2019-07-26,8.05,8.15,8.04,8.04,235442,4.80173375093271,4.86138261740392,4.79576886428558,4.79576886428558,394713.284473935,0.0,1.0
2019-07-29,7.62,7.98,7.59,7.98,532325,4.54524362510649,4.75997954440286,4.52734896516512,4.75997954440286,892431.041010473,0.0,1.0
2019-07-30,7.48,7.54,7.4,7.54,533832,4.46173521204679,4.49752453192951,4.41401611886982,4.49752453192951,894957.493044104,0.0,1.0
2019-07-31,7.37,7.63,7.34,7.43,499171,4.39612145892845,4.55120851175361,4.37822679898709,4.43191077881118,836849.096270585,0.0,1.0
2019-08-01,7.33,7.65,7.29,7.51,585042,4.37226191233997,4.56313828504785,4.34840236575148,4.47962987198815,980809.920809372,0.0,1.0
2019-08-02,7.27,7.46,7.18,7.36,321289,4.33647259245724,4.44980543875254,4.28278861263315,4.39015657228133,538633.873545698,0.0,1.0
2019-08-05,6.76,6.93,6.63,6.92,542078,4.03226337345405,4.13366644645511,3.95471984704147,4.12770155980799,908781.728922886,0.0,1.0
2019-08-06,7.06,7.2,6.98,7.2,362332,4.21120997286769,4.29471838592739,4.16349087969072,4.29471838592739,607441.551592367,0.0,1.0
2019-08-07,6.99,7.19,6.86,7.16,482129,4.16945576633784,4.28875349928027,4.09191223992526,4.2708588393389,808278.561727025,0.0,1.0
2019-08-08,7.19,7.38,7.15,7.34,702585,4.28875349928027,4.40208634557557,4.26489395269178,4.37822679898709,1177868.14999924,0.0,1.0
2019-08-09,7.17,7.26,7.06,7.24,574851,4.27682372598602,4.33050770581012,4.21120997286769,4.31857793251587,963724.935623749,0.0,1.0
2019-08-12,6.91,7.05,6.86,7.05,437989,4.12173667316087,4.20524508622057,4.09191223992526,4.20524508622057,734278.831956298,0.0,1.0
2019-08-13,7.18,7.21,6.9,6.93,373944,4.28278861263315,4.30068327257451,4.11577178651375,4.13366644645511,626908.811721449,0.0,1.0
2019-08-14,6.5,6.77,6.46,6.74,721001,3.87717632062889,4.03822826010117,3.85331677404041,4.02033360015981,1208742.16503,0.0,1.0
2019-08-15,6.44,6.48,6.33,6.4,233072,3.84138700074616,3.86524654733465,3.77577324762783,3.81752745415768,390740.032105186,0.0,1.0
2019-08-16,7.01,7.04,6.73,6.79,650855,4.18138553963208,4.19928019957345,4.01436871351268,4.05015803339541,1091143.95378175,0.0,1.0
2019-08-19,7.7,7.91,7.41,7.41,1495409,4.59296271828346,4.71822533787301,4.41998100551694,4.41998100551694,2507019.97953587,0.0,1.0
2019-08-20,7.85,8.04,7.77,8.04,988739,4.68243601799028,4.79576886428558,4.63471692481331,4.79576886428558,1657598.97629766,0.0,1.0
2019-08-21,8.0,8.05,7.92,8.0,433818,4.7719093176971,4.80173375093271,4.72419022452013,4.7719093176971,727286.243082856,0.0,1.0
2019-08-22,7.84,8.02,7.79,7.99,382877,4.67647113134316,4.78383909099134,4.64664669810755,4.76594443104998,641884.78784383,0.0,1.0
2019-08-23,7.92,8.18,7.92,8.05,526807,4.72419022452013,4.87927727734528,4.72419022452013,4.80173375093271,883180.236550236,0.0,1.0
2019-08-26,8.19,8.29,8.05,8.22,623187,4.8852421639924,4.94489103046362,4.80173375093271,4.90313682393377,1044759.16621274,0.0,1.0
2019-08-27,8.0,8.37,7.8,8.27,740422,4.7719093176971,4.99261012364059,4.65261158475467,4.93296125716938,1241301.04024244,0.0,1.0
2019-08-28,8.5,8.53,8.25,8.33,758357,5.07015365005317,5.08804830999453,4.92103148387513,4.9687505770521,1271368.6694549,0.0,1.0
2019-08-29,8.69,8.7,8.51,8.61,550895,5.18348649634847,5.18945138299559,5.07611853670029,5.1357674031715,923563.233621312,0.0,1.0
2019-08-30,8.51,8.72,8.44,8.6,524145,5.07611853670029,5.20138115628984,5.03436433017044,5.12980251652438,878717.452666011,0.0,1.0
2019-09-03,8.14,8.32,8.09,8.19,1080703,4.8554177307568,4.96278569040498,4.82559329752119,4.8852421639924,1811774.5800275,0.0,1.0
2019-09-04,8.19,8.25,8.15,8.24,472140,4.8852421639924,4.92103148387513,4.86138261740392,4.91506659722801,791532.225055531,0.0,1.0
2019-09-05,8.14,8.3,8.11,8.24,531828,4.8554177307568,4.95085591711074,4.83752307081543,4.91506659722801,891597.831547491,0.0,1.0
2019-09-06,8.5,8.7,8.47,8.67,963308,5.07015365005317,5.18945138299559,5.0522589901118,5.17155672305423,1614964.46955096,0.0,1.0
2019-09-09,9.05,9.06,8.83,8.94,931166,5.39822241564484,5.40418730229196,5.26699490940817,5.33260866252651,1561079.12033731,0.0,1.0
2019-09-10,8.85,9.05,8.81,8.88,712404,5.27892468270241,5.39822241564484,5.25506513611393,5.29681934264378,1194329.48544597,0.0,1.0
2019-09-11,8.73,8.95,8.68,8.95,473769,5.20734604293696,5.33857354917363,5.17752160970135,5.33857354917363,794263.207379873,0.0,1.0
2019-09-12,8.72,8.79,8.52,8.6,472169,5.20138115628984,5.24313536281969,5.08208342334741,5.12980251652438,791580.842911518,0.0,1.0
2019-09-13,9.19,9.57,9.06,9.1,2072766,5.48173082870454,5.70839652129515,5.40418730229196,5.42804684888045,3474946.16850818,0.0,1.0
2019-09-16,9.01,9.5,8.71,9.38,1411830,5.37436286905636,5.6666423147653,5.19541626964272,5.59506367499985,2366901.642098,0.0,1.0
2019-09-17,8.78,8.9,8.62,8.9,731595,5.23717047617257,5.30874911593802,5.14173228981862,5.30874911593802,1226502.77076609,0.0,1.0
2019-09-18,8.85,9.05,8.78,8.97,796067,5.27892468270241,5.39822241564484,5.23717047617257,5.35050332246787,1334588.64701843,0.0,1.0
2019-09-19,8.81,9.16,8.78,9.09,653049,5.25506513611393,5.46383616876318,5.23717047617257,5.42208196223333,1094822.14605898,0.0,1.0
2019-09-20,9.01,9.16,8.9,9.02,1030025,5.37436286905636,5.46383616876318,5.30874911593802,5.38032775570348,1726814.03844796,0.0,1.0
2019-09-23,8.99,9.07,8.94,9.04,655677,5.36243309576211,5.41015218893909,5.33260866252651,5.39225752899772,1099227.92969826,0.0,1.0
2019-09-24,8.74,9.05,8.71,9.05,657871,5.21331092958408,5.39822241564484,5.19541626964272,5.39822241564484,1102906.12197549,0.0,1.0
2019-09-25,8.92,8.96,8.56,8.6,827128,5.32067888923226,5.34453843582075,5.1059429699359,5.12980251652438,1386661.72373815,0.0,1.0
2019-09-26,9.24,9.41,9.23,9.39,1344328,5.51155526194015,5.61295833494121,5.50559037529303,5.60102856164697,2253736.03813371,0.0,1.0
2019-09-27,9.12,9.35,9.1,9.22,960097,5.43997662217469,5.57716901505848,5.42804684888045,5.49962548864591,1609581.29935854,0.0,1.0
2019-09-30,9.1,9.15,9.03,9.11,1129713,5.42804684888045,5.45787128211606,5.3862926423506,5.43401173552757,1893938.75664879,0.0,1.0
2019-10-01,9.41,9.59,9.39,9.45,1712569,5.61295833494121,5.7203262945894,5.60102856164697,5.6368178815297,2871083.89700327,0.0,1.0
2019-10-02,9.39,9.45,9.16,9.38,1118254,5.60102856164697,5.6368178815297,5.46383616876318,5.59506367499985,1874727.99762199,0.0,1.0
2019-10-03,9.45,9.45,9.18,9.39,718088,5.6368178815297,5.6368178815297,5.47576594205742,5.60102856164697,1203858.5852198,0.0,1.0
2019-10-04,10.28,10.31,9.65,9.75,3753931,6.13190347324077,6.14979813318214,5.75611561447213,5.81576448094334,6293381.95690882,0.0,1.0
2019-10-07,11.1,11.13,10.62,10.76,3199395,6.62102417830472,6.63891883824609,6.3347096192429,6.4182180323026,5363714.66764421,0.0,1.0
2019-10-08,11.31,11.53,10.78,10.88,2546127,6.74628679789427,6.87751430413094,6.43014780559684,6.48979667206805,4268525.37294862,0.0,1.0
2019-10-09,11.2,11.91,10.85,11.71,3558185,6.68067304477594,7.10417999672156,6.47190201212669,6.98488226377913,5965218.13489475,0.0,1.0
2019-10-10,11.19,11.37,10.51,10.57,4453870,6.67470815812882,6.782076117777,6.26909586612456,6.30488518600729,7466814.14666851,0.0,1.0
2019-10-11,11.43,11.9,11.37,11.8,4134680,6.81786543765973,7.09821511007443,6.782076117777,7.03856624360322,6931699.20000974,0.0,1.0
2019-10-14,11.71,11.8,11.38,11.5,2125837,6.98488226377913,7.03856624360322,6.78804100442412,6.85961964418958,3563918.5214457,0.0,1.0
2019-10-15,10.76,11.17,10.38,11.07,5424398,6.4182180323026,6.66277838483457,6.19155233971199,6.60312951836336,9093882.78588293,0.0,1.0
2019-10-16,10.57,10.94,10.45,10.49,1405767,6.30488518600729,6.52558599195078,6.23330654624183,6.25716609283032,2356737.15724073,0.0,1.0
2019-10-17,10.84,10.97,10.48,10.63,1942858,6.46593712547957,6.54348065189215,6.2512012061832,6.34067450589002,3257158.29141131,0.0,1.0
2019-10-18,10.68,10.86,10.67,10.86,1522487,6.37049893912563,6.47786689877381,6.36453405247851,6.47786689877381,2552415.64520718,0.0,1.0
2019-10-21,10.55,10.81,10.31,10.8,1239938,6.29295541271305,6.4480424655382,6.14979813318214,6.44207757889108,2078728.52135151,0.0,1.0
2019-10-22,10.51,10.72,10.49,10.69,779675,6.26909586612456,6.39435848571411,6.25716609283032,6.37646382577275,1307107.82304014,0.0,1.0
2019-10-23,10.77,10.99,10.47,10.52,1372154,6.42418291894972,6.55541042518639,6.24523631953608,6.27506075277168,2300385.70919398,0.0,1.0
2019-10-24,10.49,11.0,9.82,10.98,2389790,6.25716609283032,6.56137531183351,5.85751868747319,6.54944553853927,4006429.86426792,0.0,1.0
2019-10-25,10.31,10.55,10.28,10.4,1005406,6.14979813318214,6.29295541271305,6.13190347324077,6.20348211300623,1685540.83166895,0.0,1.0
2019-10-28,10.35,10.6,10.29,10.37,995670,6.17365767977062,6.32277984594865,6.13786835988789,6.18558745306486,1669218.64387902,0.0,1.0
2019-10-29,10.56,10.65,10.26,10.39,1529477,6.29892029936017,6.35260427918426,6.11997369994653,6.19751722635911,2564134.2249783,0.0,1.0
2019-10-30,10.63,10.72,10.51,10.62,913033,6.34067450589002,6.39435848571411,6.26909586612456,6.3347096192429,1530679.54852189,0.0,1.0
2019-10-31,10.42,10.6,10.33,10.57,738281,6.21541188630047,6.32277984594865,6.16172790647638,6.30488518600729,1237711.70128822,0.0,1.0
2019-11-01,10.55,10.59,10.44,10.48,586194,6.29295541271305,6.31681495930153,6.22734165959471,6.2512012061832,982741.223226588,0.0,1.0
2019-11-04,10.35,10.75,10.31,10.52,910476,6.17365767977062,6.41225314565548,6.14979813318214,6.27506075277168,1526392.7948059,0.0,1.0
2019-11-05,9.89,10.45,9.85,10.37,1204926,5.89927289400304,6.23330654624183,5.87541334741455,6.18558745306486,2020031.68087275,0.0,1.0
2019-11-06,9.55,9.9,9.49,9.9,1023348,5.69646674800091,5.90523778065016,5.66067742811818,5.90523778065016,1715620.19622596,0.0,1.0
2019-11-07,9.5,9.77,9.39,9.71,782337,5.6666423147653,5.82769425423758,5.60102856164697,5.79190493435485,1311570.60692436,0.0,1.0
2019-11-08,9.66,9.79,9.5,9.54,626137,5.76208050111925,5.83962402753182,5.6666423147653,5.69050186135379,1049704.77570126,0.0,1.0
2019-11-11,9.48,9.54,9.36,9.42,393100,5.65471254147106,5.69050186135379,5.5831339017056,5.61892322158833,659023.420318823,0.0,1.0
2019-11-12,9.88,10.0,9.59,9.61,749224,5.89330800735592,5.96488664712137,5.7203262945894,5.73225606788364,1256057.39777397,0.0,1.0
2019-11-13,9.93,10.15,9.9,10.0,990989,5.92313244059152,6.05435994682819,5.90523778065016,5.96488664712137,1661371.05133129,0.0,1.0
2019-11-14,10.05,10.26,10.0,10.02,927950,5.99471108035698,6.11997369994653,5.96488664712137,5.97681642041562,1555687.56775592,0.0,1.0
2019-11-15,10.55,10.6,10.26,10.27,1592531,6.29295541271305,6.32277984594865,6.11997369994653,6.12593858659365,2669842.85572057,0.0,1.0
2019-11-18,10.44,10.65,10.18,10.56,1375028,6.22734165959471,6.35260427918426,6.07225460676956,6.29892029936017,2305203.90637026,0.0,1.0
2019-11-19,10.42,10.54,10.29,10.46,1044783,6.21541188630047,6.28699052606593,6.13786835988789,6.23927143288896,1751555.49771295,0.0,1.0
2019-11-20,10.88,11.14,10.61,10.61,1715559,6.48979667206805,6.64488372489321,6.32874473259578,6.32874473259578,2876096.56560351,0.0,1.0
2019-11-21,11.02,11.04,10.72,10.97,1181092,6.57330508512775,6.585234858422,6.39435848571411,6.54348065189215,1980074.50916103,0.0,1.0
2019-11-22,11.08,11.32,11.04,11.26,985757,6.60909440501048,6.75225168454139,6.585234858422,6.71646236465867,1652599.71951977,0.0,1.0
2019-11-25,11.41,11.45,10.97,11.04,1572120,6.80593566436549,6.82979521095397,6.54348065189215,6.585234858422,2635624.26749333,0.0,1.0
2019-11-26,11.26,11.47,11.16,11.34,1953333,6.71646236465867,6.84172498424822,6.65681349818745,6.76418145783564,3274719.39629007,0.0,1.0
2019-11-27,11.11,11.35,10.82,11.31,2306778,6.62698906495184,6.77014634448276,6.45400735218533,6.74628679789427,3867262.08973852,0.0,1.0
2019-11-29,11.23,11.26,10.89,11.06,1201514,6.6985677047173,6.71646236465867,6.49576155871518,6.59716463171624,2014311.53864398,0.0,1.0
2019-12-02,10.8,11.12,10.68,11.08,1689721,6.44207757889108,6.63295395159897,6.37049893912563,6.60909440501048,2832779.73239517,0.0,1.0
2019-12-03,10.7,10.75,10.36,10.62,1677798,6.38242871241987,6.41225314565548,6.17962256641774,6.3347096192429,2812791.08767255,0.0,1.0
2019-12-04,10.89,11.04,10.74,10.76,789667,6.49576155871518,6.585234858422,6.40628825900835,6.4182180323026,1323859.18914501,0.0,1.0
2019-12-05,10.72,10.76,10.61,10.69,1575496,6.39435848571411,6.4182180323026,6.32874473259578,6.37646382577275,2641284.05652156,0.0,1.0
2019-12-06,11.19,11.2,10.94,10.94,764331,6.67470815812882,6.68067304477594,6.52558599195078,6.52558599195078,1281383.94778862,0.0,1.0
2019-12-09,11.5,11.53,11.31,11.32,994951,6.85961964418958,6.87751430413094,6.74628679789427,6.75225168454139,1668013.25634605,0.0,1.0
2019-12-10,11.49,11.58,11.38,11.49,920027,6.91330362401367,6.96745482733493,6.84711881995436,6.91330362401367,1529096.7683353,0.1,1.0
2019-12-11,11.27,11.36,11.18,11.36,914643,6.78093401589504,6.8350852192163,6.72678281257379,6.8350852192163,1520148.49072962,0.0,1.0
2019-12-12,11.11,11.35,11.03,11.17,843031,6.68466520999059,6.82906841884727,6.63653080703836,6.72076601220476,1401128.42091207,0.0,1.0
2019-12-13,11.31,11.39,11.07,11.13,791019,6.80500121737116,6.85313562032339,6.66059800851448,6.69669881072865,1314683.80448815,0.0,1.0
2019-12-16,11.42,11.52,11.38,11.42,1284477,6.87118602143047,6.93135402512076,6.84711881995436,6.87118602143047,2134817.38003452,0.0,1.0
2019-12-17,11.31,11.52,11.23,11.52,966521,6.80500121737116,6.93135402512076,6.75686681441893,6.93135402512076,1606370.39742116,0.0,1.0
2019-12-18,11.65,11.72,11.3,11.34,1356294,7.00957242991813,7.05169003250132,6.79898441700213,6.82305161847824,2254178.16250235,0.0,1.0
2019-12-19,12.11,12.19,11.71,11.71,2111650,7.28634524689343,7.33447964984566,7.0456732321323,7.0456732321323,3509589.59993047,0.0,1.0
2019-12-20,12.01,12.34,11.95,12.22,1387355,7.22617724320315,7.42473165538109,7.19007644098898,7.35253005095275,2305801.9460666,0.0,1.0
2019-12-23,12.43,12.48,12.2,12.2,1429503,7.47888285870234,7.50896686054749,7.34049645021469,7.34049645021469,2375852.46696631,0.0,1.0
2019-12-24,12.47,12.48,12.36,12.43,414130,7.50295006017846,7.50896686054749,7.43676525611914,7.47888285870234,688289.413974477,0.0,1.0
2019-12-26,12.65,12.79,12.52,12.6,663695,7.61125246682097,7.69548767198737,7.5330340620236,7.58116846497583,1103069.67041217,0.0,1.0
2019-12-27,12.4,12.65,12.36,12.65,733939,7.46083245759526,7.61125246682097,7.43676525611914,7.61125246682097,1219816.10654387,0.0,1.0
2019-12-30,12.72,12.82,12.46,12.49,1203206,7.65337006940417,7.71353807309445,7.49693325980943,7.51498366091651,1999743.92734304,0.0,1.0
2019-12-31,12.86,12.95,12.6,12.64,747106,7.73760527457057,7.79175647789182,7.58116846497583,7.60523566645194,1241699.83077009,0.0,1.0
2020-01-02,12.94,12.99,12.85,12.85,864774,7.78573967752279,7.81582367936794,7.73158847420154,7.73158847420154,1437265.56801093,0.0,1.0
2020-01-03,13.18,13.33,13.0,13.15,1455257,7.93014288637948,8.0203948919149,7.82184047973696,7.91209248527239,2418655.94792035,0.0,1.0
2020-01-06,12.89,13.01,12.68,12.96,1291148,7.75565567567765,7.82785728010599,7.62930286792805,7.79777327826085,2145904.66827885,0.0,1.0
2020-01-07,12.97,13.02,12.73,12.8,877333,7.80379007862988,7.83387408047502,7.6593868697732,7.7015044723564,1458138.78837677,0.0,1.0
2020-01-08,12.72,13.24,12.57,13.0,1845634,7.65337006940417,7.96624368859365,7.56311806386874,7.82184047973696,3067467.56881021,0.0,1.0
2020-01-09,13.14,13.24,12.83,12.92,1525207,7.90607568490336,7.96624368859365,7.71955487346348,7.77370607678474,2534913.75225116,0.0,1.0
2020-01-10,12.55,13.05,12.54,13.05,1490684,7.55108446313068,7.85192448158211,7.54506766276166,7.85192448158211,2477536.07992932,0.0,1.0
2020-01-13,12.75,12.81,12.33,12.67,1879041,7.67142047051125,7.70752127272542,7.41871485501206,7.62328606755903,3122990.43470412,0.0,1.0
2020-01-14,12.4,12.69,12.37,12.64,2150125,7.46083245759526,7.63531966829708,7.44278205648817,7.60523566645194,3573535.54734473,0.0,1.0
2020-01-15,11.93,12.23,11.68,12.2,3360578,7.17804284025092,7.35854685132177,7.02762283102521,7.34049645021469,5585324.08237877,0.0,1.0
2020-01-16,12.04,12.24,11.63,11.84,1603305,7.24422764431023,7.3645636516908,6.99753882918007,7.12389163692966,2664713.6379213,0.0,1.0
2020-01-17,12.38,12.54,12.11,12.11,1574534,7.4487988568572,7.54506766276166,7.28634524689343,7.28634524689343,2616895.86396274,0.0,1.0
2020-01-21,11.9,12.2,11.89,12.2,1100454,7.15999243914384,7.34049645021469,7.15397563877481,7.34049645021469,1828968.77493992,0.0,1.0
2020-01-22,12.0,12.11,11.73,11.89,1110946,7.22016044283412,7.28634524689343,7.05770683287035,7.15397563877481,1846406.61458308,0.0,1.0
2020-01-23,11.28,11.47,10.92,11.21,3337844,6.78695081626407,6.90127002327561,6.57034600297905,6.74483321368087,5547539.88046803,0.0,1.0
2020-01-24,10.81,11.01,10.53,10.94,2721935,6.50416119891974,6.62449720630031,6.33569078858694,6.58237960371711,4523891.15984502,0.0,1.0
2020-01-27,10.49,10.58,9.96,10.12,2607513,6.31162358711083,6.36577479043208,5.99273316755232,6.08900197345677,4333720.31656927,0.0,1.0
2020-01-28,10.25,10.42,10.23,10.29,2069411,6.16722037825414,6.26950598452763,6.15518677751609,6.19128757973026,3439387.83585429,0.0,1.0
2020-01-29,10.1,10.32,10.1,10.27,1681256,6.07696837271872,6.20933798083734,6.07696837271872,6.1792539789922,2794269.207691,0.0,1.0
2020-01-30,9.48,9.77,9.15,9.74,3183922,5.70392674983896,5.87841396054078,5.50537233766102,5.86036355943369,5291719.52652656,0.0,1.0
2020-01-31,8.76,9.32,8.69,9.32,3575127,5.27071712326891,5.6076579439345,5.22859952068571,5.6076579439345,5941907.294121,0.0,1.0
2020-02-03,8.59,8.78,8.53,8.63,1883856,5.16843151699542,5.28275072400696,5.13233071478125,5.19249871847154,3130993.02695362,0.0,1.0
2020-02-04,8.6,8.8,8.48,8.76,2399438,5.17444831736445,5.29478432474502,5.10224671293611,5.27071712326891,3987896.9765245,0.0,1.0
2020-02-05,8.78,9.0,8.655,8.75,1985351,5.28275072400696,5.41512033212559,5.20754071939411,5.26470032289988,3299679.02910594,0.0,1.0
2020-02-06,8.11,8.55,8.06,8.54,1783494,4.87962509928206,5.14436431551931,4.84954109743692,5.13834751515028,2964190.08544901,0.0,1.0
2020-02-07,7.8,7.97,7.68,7.74,2354183,4.69310428784218,4.79538989411566,4.62090268341384,4.65700348562801,3912682.58145673,0.0,1.0
2020-02-10,8.05,8.17,7.85,7.85,1526129,4.84352429706789,4.91572590149623,4.72318828968732,4.72318828968732,2536446.128171,0.0,1.0
2020-02-11,8.33,8.54,8.3,8.3,1937133,5.01199470740069,5.13834751515028,4.9939443062936,4.9939443062936,3219540.08973178,0.0,1.0
2020-02-12,8.35,8.65,8.3,8.43,1786972,5.02402830813874,5.2045323192096,4.9939443062936,5.07216271109097,2969970.56641345,0.0,1.0
2020-02-13,8.2,8.37,8.18,8.26,1071231,4.93377630260331,5.0360619088768,4.92174270186526,4.96987710481749,1780399.77113779,0.0,1.0
2020-02-14,8.18,8.31,8.1,8.24,642946,4.92174270186526,4.99996110666263,4.87360829891303,4.95784350407943,1068584.56416399,0.0,1.0
2020-02-18,8.18,8.24,8.06,8.16,812324,4.92174270186526,4.95784350407943,4.84954109743692,4.9097091011272,1350092.98992443,0.0,1.0
2020-02-19,8.4,8.44,8.2,8.27,1174875,5.05411230998388,5.07817951146,4.93377630260331,4.97589390518651,1952657.43907291,0.0,1.0
2020-02-20,8.18,8.41,8.07,8.37,1189961,4.92174270186526,5.06012911035291,4.85555789780595,5.0360619088768,1977730.56610843,0.0,1.0
2020-02-21,8.13,8.18,7.98,8.1,973599,4.89165870002012,4.92174270186526,4.80140669448469,4.87360829891303,1618134.12492729,0.0,1.0
2020-02-24,7.41,7.53,7.31,7.46,1651953,4.45844907345007,4.53065067787841,4.39828106975978,4.48853307529521,2745567.24285461,0.0,1.0
2020-02-25,7.16,7.49,7.11,7.45,1183279,4.30802906422436,4.5065834764023,4.27794506237922,4.48251627492618,1966624.99572189,0.0,1.0
2020-02-26,7.32,7.51,7.21,7.35,2787995,4.40429787012881,4.51861707714035,4.3381130660695,4.4223482712359,4633683.73388495,0.0,1.0
2020-02-27,7.62,7.92,6.82,6.97,3897530,4.58480188119967,4.76530589227052,4.10345785167739,4.19370985721282,6477745.24822626,0.0,1.0
2020-02-28,8.19,8.4,7.43,7.45,3033828,4.92775950223429,5.05411230998388,4.47048267418813,4.48251627492618,5042261.35807442,0.0,1.0
2020-03-02,8.19,8.22,7.73,7.99,1792322,4.92775950223429,4.94580990334137,4.65098668525898,4.80742349485372,2978862.33557956,0.0,1.0
2020-03-03,7.79,8.44,7.6,8.18,1843074,4.68708748747315,5.07817951146,4.57276828046161,4.92174270186526,3063212.8157139,0.0,1.0
2020-03-04,7.64,7.78,7.43,7.73,1303022,4.59683548193772,4.68107068710412,4.47048267418813,4.65098668525898,2165639.40978884,0.0,1.0
2020-03-05,6.7,7.2,6.65,7.13,1908945,4.03125624724905,4.33209626570047,4.00117224540391,4.28997866311727,3172691.26931038,0.0,1.0
2020-03-06,7.04,7.09,6.67,6.7,2191487,4.23582745979602,4.26591146164116,4.01320584614197,4.03125624724905,3642279.72608284,0.0,1.0
2020-03-09,7.56,7.98,7.27,7.33,4654531,4.5487010789855,4.80140669448469,4.37421386828367,4.41031467049784,7735890.69692134,0.0,1.0
2020-03-10,9.65,9.98,8.29,8.31,6786541,5.80621235611244,6.00476676829038,4.98792750592457,4.99996110666263,11279318.8800709,0.0,1.0
2020-03-11,9.18,9.98,8.86,9.66,6019260,5.5234227387681,6.00476676829038,5.33088512695919,5.81222915648147,10004087.9384735,0.0,1.0
2020-03-12,8.97,9.1,7.89,7.98,4309169,5.63774194577964,5.71944835079094,4.95895027337808,5.01551624607821,6856157.3590532,0.4,1.0
2020-03-13,9.35,9.49,8.57,9.17,4087330,5.87657605273575,5.96456756582484,5.38633762266795,5.76344410733549,6503197.63703371,0.0,1.0
2020-03-16,7.77,8.58,7.47,8.0,3438042,4.88352897644457,5.39262273074575,4.69497573411081,5.0280864622338,5470139.824879,0.0,1.0
2020-03-17,7.46,8.13,7.38,8.13,2504413,4.68869062603301,5.10979286724509,4.63840976141068,5.10979286724509,3984677.70005273,0.0,1.0
2020-03-18,6.41,7.09,6.2,6.57,3596631,4.02875427786483,4.4561416271547,3.89676700823119,4.1293160071095,5722464.84146917,0.0,1.0
2020-03-19,6.95,7.1,6.09,6.33,2786366,4.36815011406561,4.46242673523249,3.82763081937548,3.97847341324249,4433282.55538727,0.0,1.0
2020-03-20,6.38,6.98,6.24,6.78,3538876,4.00989895363145,4.38700543829899,3.92190744054236,4.26130327674314,5630573.02467756,0.0,1.0
2020-03-23,6.71,6.95,6.24,6.57,2460026,4.2173075201986,4.36815011406561,3.92190744054236,4.1293160071095,3914055.20724812,0.0,1.0
2020-03-24,7.52,7.53,6.88,7.31,3986113,4.72640127449977,4.73268638257756,4.32415435752106,4.59441400486613,6342155.06028369,0.0,1.0
2020-03-25,7.72,8.21,7.49,7.67,3513705,4.85210343605561,5.16007373186743,4.70754595026639,4.82067789566665,5590524.38957303,0.0,1.0
2020-03-26,8.67,8.81,7.86,7.98,3535122,5.44918870344588,5.53718021653497,4.9400949491447,5.01551624607821,5624600.17591578,0.0,1.0
2020-03-27,9.39,9.78,8.2,8.23,5704922,5.90171648504692,6.14683570008081,5.15378862378964,5.17264394802302,9076887.66746546,0.0,1.0
2020-03-30,10.54,10.89,9.73,9.75,9784541,6.62450391399302,6.84448269671575,6.11541015969185,6.12798037584744,15567816.6212808,0.0,1.0
2020-03-31,9.61,10.12,9.47,9.97,5401299,6.03998886275835,6.36052937472575,5.95199734966925,6.26625275355887,8593804.48696643,0.0,1.0
2020-04-01,10.01,10.64,9.53,9.64,4473578,6.29139318587004,6.68735499477095,5.98970799813601,6.05884418699172,7117742.35960541,0.0,1.0
2020-04-02,8.42,9.46,7.0,9.17,11237130,5.29206100150107,5.94571224159146,4.39957565445457,5.76344410733549,17878976.5600137,0.0,1.0
2020-04-03,7.89,8.28,7.31,7.58,7261417,4.95895027337808,5.20406948841198,4.59441400486613,4.76411192296652,11553368.5501089,0.0,1.0
2020-04-06,8.4,8.48,8.0,8.38,2700593,5.27949078534548,5.32977164996782,5.0280864622338,5.2669205691899,4296812.34844992,0.0,1.0
2020-04-07,8.12,8.32,7.85,8.06,3637230,5.1035077591673,5.22920992072315,4.93380984106691,5.06579711070055,5787060.38938577,0.0,1.0
2020-04-08,7.99,8.5,7.85,8.35,3526197,5.021801354156,5.34234186612341,4.93380984106691,5.24806524495652,5610399.94277814,0.0,1.0
2020-04-09,8.78,9.07,7.46,8.11,7161745,5.51832489230159,5.70059302655757,4.68869062603301,5.09722265108951,11394784.1649776,0.0,1.0
2020-04-13,8.8,9.99,8.75,9.22,5095242,5.53089510845717,6.27882296971445,5.49946956806821,5.79486964772445,8106848.66025375,0.0,1.0
2020-04-14,8.8,8.89,8.4,8.44,4137900,5.53089510845717,5.58746108115731,5.27949078534548,5.30463121765665,6583657.66950107,0.0,1.0
2020-04-15,8.79,9.15,8.53,8.66,4500985,5.52461000037938,5.7508738911799,5.36119719035678,5.44290359536808,7161348.6105414,0.0,1.0
2020-04-16,9.33,9.41,8.8,8.91,3460402,5.86400583658016,5.9142867012025,5.53089510845717,5.60003129731289,5505715.98319361,0.0,1.0
2020-04-17,9.6,9.72,9.43,9.53,3415253,6.03370375468055,6.10912505161406,5.92685691735809,5.98970799813601,5433881.10073625,0.0,1.0
2020-04-20,10.82,11.09,9.8,10.1,13279871,6.80048694017121,6.9701848582716,6.1594059162364,6.34795915857017,21129105.2367468,0.0,1.0
2020-04-21,10.68,11.55,10.42,11.2,13465707,6.71249542708212,7.25929982985004,6.54908261705952,7.03932104712731,21424781.9342672,0.0,1.0
2020-04-22,10.95,11.04,10.47,10.94,5484104,6.88219334518251,6.93875931788264,6.58050815744848,6.87590823710471,8725552.42029567,0.0,1.0
2020-04-23,10.63,11.12,9.81,11.06,6578781,6.68106988669316,6.98904018250497,6.16569102431419,6.95132953403822,10467251.9844892,0.0,1.0
2020-04-24,10.6,10.73,10.35,10.58,3111582,6.66221456245978,6.74392096747108,6.50508686051497,6.64964434630419,4950721.54923547,0.0,1.0
2020-04-27,10.78,11.95,10.47,11.14,14784498,6.77534650786004,7.51070415296173,6.58050815744848,7.00161039866056,23523060.8877506,0.0,1.0
2020-04-28,10.47,11.33,10.05,11.08,8524634,6.58050815744848,7.12102745213861,6.31653361818121,6.96389975019381,13563225.7941926,0.0,1.0
2020-04-29,9.27,10.01,9.1,9.97,8695654,5.82629518811341,6.29139318587004,5.71944835079094,6.26625275355887,13835329.3091732,0.0,1.0
2020-04-30,9.36,9.68,8.95,9.2,4241589,5.88286116081354,6.08398461930289,5.62517172962406,5.78229943156886,6748633.35284114,0.0,1.0
2020-05-01,9.05,9.5,8.9,9.27,3542230,5.68802281040198,5.97085267390263,5.5937461892351,5.82629518811341,5635909.44842475,0.0,1.0
2020-05-04,9.07,9.14,8.82,8.95,4921205,5.70059302655757,5.74458878310211,5.54346532461276,5.62517172962406,7829944.90960075,0.0,1.0
2020-05-05,8.14,8.8,8.1,8.8,8459921,5.11607797532289,5.53089510845717,5.09093754301172,5.53089510845717,13460263.3642725,0.0,1.0
2020-05-06,7.43,8.24,7.4,8.21,8061523,4.66983530179964,5.17892905610081,4.65097997756626,5.16007373186743,12826387.2318831,0.0,1.0
2020-05-07,7.86,7.9,7.41,7.67,6628895,4.9400949491447,4.96523538145587,4.65726508564405,4.82067789566665,10546986.49244,0.0,1.0
2020-05-08,8.07,8.17,7.86,8.02,3864307,5.07208221877834,5.13493329955626,4.9400949491447,5.04065667838938,6148354.09697109,0.0,1.0
2020-05-11,7.71,8.0,7.51,8.0,5487308,4.84581832797782,5.0280864622338,4.72011616642197,5.0280864622338,8730650.1846624,0.0,1.0
2020-05-12,7.37,7.79,7.37,7.73,4144073,4.63212465333288,4.89609919260016,4.63212465333288,4.8583885441334,6593479.29853846,0.0,1.0
2020-05-13,7.62,7.74,7.27,7.48,4519017,4.78925235527769,4.8646736522112,4.56927357255496,4.7012608421886,7190038.65019833,0.0,1.0
2020-05-14,7.23,7.53,7.17,7.48,4248875,4.54413314024379,4.73268638257756,4.50642249177704,4.7012608421886,6760225.83448158,0.0,1.0
2020-05-15,7.55,7.64,7.26,7.34,3240252,4.74525659873314,4.80182257143327,4.56298846447717,4.61326932909951,5155443.56579815,0.0,1.0
2020-05-18,7.61,7.82,7.41,7.81,4888012,4.7829672471999,4.91495451683353,4.65726508564405,4.90866940875574,7777132.77082898,0.0,1.0
2020-05-19,7.86,8.14,7.75,8.11,5307079,4.9400949491447,5.11607797532289,4.87095876028899,5.09722265108951,8443894.57478384,0.0,1.0
2020-05-20,7.93,8.24,7.72,8.01,6927636,4.98409070568925,5.17892905610081,4.85210343605561,5.03437157031159,11022302.1056361,0.0,1.0
2020-05-21,8.12,8.17,7.94,8.08,3529298,5.1035077591673,5.13493329955626,4.99037581376704,5.07836732685613,5615333.82770361,0.0,1.0
2020-05-22,8.07,8.09,7.8,8.0,4642185,5.07208221877834,5.08465243493393,4.90238430067795,5.0280864622338,7386006.64068557,0.0,1.0
2020-05-26,8.54,8.6,8.19,8.25,4385067,5.36748229843458,5.40519294690133,5.14750351571185,5.1852141641786,6976915.82344329,0.0,1.0
2020-05-27,9.09,9.11,8.6,8.77,5071602,5.71316324271315,5.72573345886873,5.40519294690133,5.5120397842238,8069235.94189249,0.0,1.0
2020-05-28,9.09,9.22,8.89,9.18,5167987,5.71316324271315,5.79486964772445,5.58746108115731,5.76972921541328,8222590.50446647,0.0,1.0
2020-05-29,9.13,9.14,8.81,8.84,4176613,5.73830367502432,5.74458878310211,5.53718021653497,5.55603554076834,6645252.47347395,0.0,1.0
2020-06-01,9.24,9.42,9.08,9.42,5643862,5.80743986388003,5.92057180928029,5.70687813463536,5.92057180928029,8979737.38899095,0.0,1.0
2020-06-02,9.08,9.11,8.55,9.03,10172886,5.70687813463536,5.72573345886873,5.37376740651237,5.6754525942464,16185697.8019913,0.0,1.0
2020-06-03,7.99,8.38,7.91,8.16,7779266,5.46175891960146,5.7283529094193,5.40707297297216,5.57796655618873,11380278.0853124,0.7,1.0
2020-06-04,7.95,7.96,7.66,7.92,4671628,5.43441594628681,5.44125168961547,5.23617938975559,5.41390871630082,6834118.50824124,0.0,1.0
2020-06-05,8.16,8.3,8.08,8.16,5056544,5.57796655618873,5.67366696279,5.52328060955942,5.57796655618873,7397211.62261553,0.0,1.0
2020-06-08,8.99,8.99,8.4,8.41,7193669,6.14533325246773,6.14533325246773,5.74202439607663,5.74886013940529,10523608.9977758,0.0,1.0
2020-06-09,8.8,9.04,8.61,8.8,4300933,6.01545412922314,6.17951196911104,5.88557500597854,6.01545412922314,6291829.27621923,0.0,1.0
2020-06-10,8.24,8.61,8.23,8.54,3791585,5.63265250281803,5.88557500597854,5.62581675948936,5.83772480267791,5546704.75133505,0.0,1.0
2020-06-11,7.51,8.0,7.5,7.9,5094061,5.13364323982565,5.46859466293012,5.12680749649699,5.4002372296435,7452095.19298409,0.0,1.0
2020-06-12,7.95,8.11,7.81,7.99,3551875,5.43441594628681,5.54378783954541,5.33871553968553,5.46175891960146,5196033.3049762,0.0,1.0
2020-06-15,8.08,8.21,7.63,7.7,3055848,5.52328060955942,5.61214527283204,5.2156721597696,5.26352236307024,4470396.05361814,0.0,1.0
2020-06-16,7.92,8.32,7.84,8.31,3113060,5.41390871630082,5.68733844944733,5.35922276967152,5.68050270611867,4554091.41379953,0.0,1.0
2020-06-17,7.62,7.9,7.6,7.87,2658586,5.20883641644094,5.4002372296435,5.19516492978362,5.37972999965751,3889241.99194607,0.0,1.0
2020-06-18,7.87,8.0,7.62,7.63,2320575,5.37972999965751,5.46859466293012,5.20883641644094,5.2156721597696,3394766.14089604,0.0,1.0
2020-06-19,7.6,7.87,7.55,7.83,2924205,5.19516492978362,5.37972999965751,5.1609862131403,5.35238702634286,4277815.68061317,0.0,1.0
2020-06-22,7.38,7.53,7.26,7.53,3332734,5.04477857655304,5.14731472648298,4.96274965660909,5.14731472648298,4875452.22189028,0.0,1.0
2020-06-23,7.51,7.65,7.41,7.45,2733913,5.13364323982565,5.22934364642693,5.06528580653903,5.09262877985368,3999437.76200103,0.0,1.0
2020-06-24,7.49,7.55,7.3,7.43,2847053,5.11997175316833,5.1609862131403,4.99009262992374,5.07895729319635,4164950.12043847,0.0,1.0
2020-06-25,7.37,7.59,7.25,7.37,3279407,5.03794283322438,5.18832918645495,4.95591391328042,5.03794283322438,4797440.22314188,0.0,1.0
2020-06-26,7.0,7.28,6.92,7.25,17133541,4.78502033006386,4.97642114326641,4.73033438343456,4.95591391328042,25064634.7825234,0.0,1.0
2020-06-29,7.11,7.25,7.015,7.05,2701944,4.86021350667915,4.95591391328042,4.79527394505685,4.81919904670717,3952670.35359651,0.0,1.0
2020-06-30,6.98,7.06,6.82,6.98,3246955,4.77134884340653,4.82603479003583,4.66197695014793,4.77134884340653,4749966.23466732,0.0,1.0
2020-07-01,7.43,7.49,6.97,7.01,3422465,5.07895729319635,5.11997175316833,4.76451310007787,4.79185607339252,5006719.58475886,0.0,1.0
2020-07-02,6.97,7.4,6.96,7.38,3492995,4.76451310007787,5.05845006321036,4.75767735674921,5.04477857655304,5109897.82977028,0.0,1.0
2020-07-06,7.43,7.47,7.15,7.18,3712638,5.07895729319635,5.106300266511,4.8875564799938,4.90806370997978,5431213.28800147,0.0,1.0
2020-07-07,7.1,7.5,7.09,7.5,2739660,4.85337776335048,5.12680749649699,4.84654202002182,5.12680749649699,4007845.04080552,0.0,1.0
2020-07-08,7.4,7.53,7.16,7.19,2794850,5.05845006321036,5.14731472648298,4.89439222332246,4.91489945330845,4088582.4198241,0.0,1.0
2020-07-09,7.23,7.51,7.16,7.46,2395249,4.9422424266231,5.13364323982565,4.89439222332246,5.09946452318234,3504006.63810267,0.0,1.0
2020-07-10,7.55,7.57,7.27,7.29,2875804,5.1609862131403,5.17465769979763,4.96958539993775,4.98325688659507,4207009.92084006,0.0,1.0
2020-07-13,7.39,7.65,7.36,7.6,4003620,5.0516143198817,5.22934364642693,5.03110708989571,5.19516492978362,5856890.47628895,0.0,1.0
2020-07-14,7.56,7.56,7.3,7.37,1456967,5.16782195646897,5.16782195646897,4.99009262992374,5.03794283322438,2131395.12405455,0.0,1.0
2020-07-15,7.76,7.79,7.58,7.65,2035086,5.30453682304222,5.32504405302821,5.18149344312629,5.22934364642693,2977124.65514434,0.0,1.0
2020-07-16,7.61,7.79,7.47,7.75,2142962,5.20200067311228,5.32504405302821,5.106300266511,5.29770107971356,3134936.31484734,0.0,1.0
2020-07-17,7.65,7.84,7.63,7.67,1693418,5.22934364642693,5.35922276967152,5.2156721597696,5.24301513308426,2477298.98356394,0.0,1.0
2020-07-20,7.64,7.74,7.61,7.7,1283501,5.22250790309827,5.29086533638489,5.20200067311228,5.26352236307024,1877631.93889713,0.0,1.0
2020-07-21,7.49,7.7,7.47,7.66,1874795,5.11997175316833,5.26352236307024,5.106300266511,5.23617938975559,2742635.16030346,0.0,1.0
2020-07-22,7.55,7.565,7.4,7.46,1591725,5.1609862131403,5.1712398281333,5.05845006321036,5.09946452318234,2328532.42649678,0.0,1.0
2020-07-23,7.68,7.68,7.45,7.5,1387688,5.24985087641292,5.24985087641292,5.09262877985368,5.12680749649699,2030046.96531151,0.0,1.0
2020-07-24,7.68,7.708065,7.535,7.67,1165021,5.24985087641292,5.26903539006481,5.15073259814731,5.24301513308426,1704307.70142437,0.0,1.0
2020-07-27,7.78,7.8,7.64,7.7,1412396,5.31820830969954,5.33187979635687,5.22250790309827,5.26352236307024,2066192.26628616,0.0,1.0
2020-07-28,7.92,7.94,7.69,7.77,1889493,5.41390871630082,5.42758020295815,5.25668661974158,5.31137256637088,2764136.84533363,0.0,1.0
2020-07-29,8.31,8.32,8.03,8.06,2007939,5.68050270611867,5.68733844944733,5.48910189291611,5.5096091229021,2937411.34425074,0.0,1.0
2020-07-30,8.04,8.11,7.83,8.11,1669955,5.49593763624477,5.54378783954541,5.35238702634286,5.54378783954541,2442974.9914655,0.0,1.0
2020-07-31,8.0,8.068,7.78,8.04,1560451,5.46859466293012,5.51507771756503,5.31820830969954,5.49593763624477,2282781.73268581,0.0,1.0
2020-08-03,7.93,8.045,7.89,7.99,1598121,5.42074445962948,5.4993555079091,5.39340148631483,5.46175891960146,2337889.12655481,0.0,1.0
2020-08-04,8.16,8.17,7.9,8.0,1815442,5.57796655618873,5.58480229951739,5.4002372296435,5.46859466293012,2655807.73401445,0.0,1.0
2020-08-05,8.28,8.33,8.17,8.25,1415360,5.65999547613268,5.69417419277599,5.58480229951739,5.63948824614669,2070528.29802037,0.0,1.0
2020-08-06,8.16,8.42,8.14,8.29,1943759,5.57796655618873,5.75569588273395,5.5642950695314,5.66683121946134,2843522.50595734,0.0,1.0
2020-08-07,8.2,8.245,7.97,8.08,1408531,5.60530952950338,5.63607037448236,5.44808743294413,5.52328060955942,2060538.16282708,0.0,1.0
2020-08-10,8.2,8.285,8.16,8.25,1315727,5.60530952950338,5.66341334779701,5.57796655618873,5.63948824614669,1924775.31226645,0.0,1.0
2020-08-11,8.42,8.62,8.344,8.39,2376435,5.75569588273395,5.89241074930721,5.70374423343612,5.73518865274797,3476483.66204079,0.0,1.0
2020-08-12,8.65,8.69,8.42,8.49,1654528,5.9129179792932,5.94026095260785,5.75569588273395,5.80354608603459,2420406.85328612,0.0,1.0
2020-08-13,8.46,8.62,8.4,8.54,1322046,5.78303885604861,5.89241074930721,5.74202439607663,5.83772480267791,1934019.36912491,0.0,1.0
2020-08-14,8.63,8.7,8.185,8.33,1875395,5.89924649263587,5.94709669593651,5.59505591451038,5.69417419277599,2743512.89952091,0.0,1.0
2020-08-17,8.68,8.7,8.54,8.66,1148131,5.93342520927918,5.94709669593651,5.83772480267791,5.91975372262186,1679599.34245311,0.0,1.0
2020-08-18,8.54,8.67,8.46,8.6,1123650,5.83772480267791,5.92658946595052,5.78303885604861,5.87873926264988,1643786.11948239,0.0,1.0
2020-08-19,8.36,8.475,8.29,8.45,1441096,5.71468142276198,5.7932924710416,5.66683121946134,5.77620311271994,2108177.45885426,0.0,1.0
2020-08-20,8.37,8.455,8.19,8.26,1290965,5.72151716609064,5.77962098438427,5.59847378617471,5.64632398947535,1888551.01476223,0.0,1.0
2020-08-21,8.35,8.42,8.2,8.25,1255749,5.70784567943332,5.75569588273395,5.60530952950338,5.63948824614669,1837033.57429261,0.0,1.0
2020-08-24,8.35,8.41,8.11,8.3,1967702,5.70784567943332,5.74886013940529,5.54378783954541,5.67366696279,2878548.68942974,0.0,1.0
2020-08-25,8.37,8.5,8.29,8.42,1476395,5.72151716609064,5.81038182936325,5.66683121946134,5.75569588273395,2159816.31991563,0.0,1.0
2020-08-26,8.27,8.47,8.19,8.44,2232845,5.65315973280401,5.78987459937727,5.59847378617471,5.76936736939128,3266426.03831767,0.0,1.0
2020-08-27,7.77,8.22,7.77,8.18,4722223,5.31137256637088,5.6189810161607,5.31137256637088,5.59163804284605,6908133.86775284,0.0,1.0
2020-08-28,7.83,7.9,7.69,7.85,2873942,5.35238702634286,5.4002372296435,5.25668661974158,5.36605851300018,4204286.00346856,0.0,1.0
2020-08-31,7.96,8.04,7.9,7.95,2466949,5.44125168961547,5.49593763624477,5.4002372296435,5.43441594628681,3608896.47458813,0.0,1.0
2020-09-01,7.78,7.96,7.7,7.95,2342973,5.31820830969954,5.44125168961547,5.26352236307024,5.43441594628681,3427532.14588351,0.0,1.0
2020-09-02,7.5,7.73,7.37,7.72,3236640,5.12680749649699,5.28402959305623,5.03794283322438,5.27719384972757,4734876.43462063,0.0,1.0
2020-09-03,7.37,7.41,7.18,7.39,2676273,5.03794283322438,5.06528580653903,4.90806370997978,5.0516143198817,3915116.28117784,0.0,1.0
2020-09-04,7.62,7.64,7.2,7.37,3197114,5.20883641644094,5.22250790309827,4.92173519663711,5.03794283322438,4677053.90077232,0.0,1.0
2020-09-08,7.74,7.855,7.34,7.48,4216434,5.29086533638489,5.36947638466451,5.01743560323839,5.11313600983966,6168215.79932684,0.0,1.0
2020-09-09,7.84,7.95,7.7,7.895,3869755,5.35922276967152,5.43441594628681,5.26352236307024,5.39681935797916,5661059.54238203,0.0,1.0
2020-09-10,7.35,7.38,7.2,7.27,3397155,5.36605851300018,5.38796079264508,5.25654711477569,5.30765243394712,4653152.62394329,0.5,1.0
2020-09-11,7.49,7.74,7.41,7.43,3522969,5.46826915134304,5.65078814838387,5.40986307228998,5.42446459205325,4825482.63073686,0.0,1.0
2020-09-14,7.78,7.84,7.54,7.55,3408271,5.6799911879104,5.7237957472002,5.50477295075121,5.51207371063284,4668378.43629737,0.0,1.0
2020-09-15,7.41,7.78,7.4,7.78,2085197,5.40986307228998,5.6799911879104,5.40256231240835,5.6799911879104,2856136.94164342,0.0,1.0
2020-09-16,7.41,7.62,7.32,7.39,1875892,5.40986307228998,5.56317902980427,5.34415623335528,5.39526155252671,2569447.60602157,0.0,1.0
2020-09-17,7.34,7.5,7.26,7.34,1388475,5.35875775311855,5.47556991122468,5.30035167406549,5.35875775311855,1901822.58081532,0.0,1.0
2020-09-18,7.18,7.37,7.12,7.32,2185922,5.24194559501242,5.38066003276345,5.19814103572263,5.34415623335528,2994102.03244637,0.0,1.0
2020-09-21,6.63,6.975,6.6,6.96,3320654,4.84040380152261,5.09228001743895,4.81850152187771,5.0813288776165,4548367.64095479,0.0,1.0
2020-09-22,6.65,6.75,6.63,6.71,2161964,4.85500532128588,4.92801292010221,4.84040380152261,4.89880988057568,2961286.2702676,0.0,1.0
2020-09-23,6.23,6.6284,6.22,6.6,3107297,4.5483734062573,4.83923567994155,4.54107264637566,4.81850152187771,4256128.19813082,0.0,1.0
2020-09-24,6.33,6.48,6.12,6.25,2197075,4.62138100507363,4.73089240329812,4.46806504755934,4.56297492602056,3009378.52445655,0.0,1.0
2020-09-25,6.43,6.6,6.37,6.43,1807002,4.69438860388996,4.81850152187771,4.65058404460016,4.69438860388996,2475087.56526292,0.0,1.0
2020-09-28,6.37,6.5151,6.29,6.5,2093834,4.65058404460016,4.75651807048265,4.5921779655471,4.74549392306139,2867967.21703945,0.0,1.0
2020-09-29,6.34,6.53,6.21,6.37,2771638,4.62868176495526,4.76739620270629,4.53377188649403,4.65058404460016,3796369.20668057,0.0,1.0
2020-09-30,6.5,6.7,6.35,6.35,2117949,4.74549392306139,4.89150912069404,4.63598252483689,4.63598252483689,2900998.0253265,0.0,1.0
2020-10-01,6.51,6.615,6.43,6.57,1716315,4.75279468294302,4.82945266170016,4.69438860388996,4.79659924223282,2350871.72818527,0.0,1.0
2020-10-02,6.52,6.59,6.39,6.48,1833609,4.76009544282465,4.81120076199608,4.66518556436342,4.73089240329812,2511531.71687369,0.0,1.0
2020-10-05,6.78,6.85,6.62,6.68,1555166,4.94991519974711,5.00102051891854,4.83310304164098,4.87690760093078,2130142.64982533,0.0,1.0
2020-10-06,6.68,6.88,6.67,6.8,1147715,4.87690760093078,5.02292279856344,4.86960684104915,4.96451671951037,1572048.68891442,0.0,1.0
2020-10-07,6.63,6.685,6.47,6.58,1861390,4.84040380152261,4.8805579808716,4.72359164341649,4.80390000211445,2549583.92027499,0.0,1.0
2020-10-08,6.86,6.9,6.67,6.7,1355061,5.00832127880017,5.0375243183267,4.86960684104915,4.89150912069404,1856054.74220435,0.0,1.0
2020-10-09,6.76,6.97,6.735,6.95,1106377,4.93531367998384,5.08862963749813,4.91706178027976,5.07402811773487,1515427.18557749,0.0,1.0
2020-10-12,6.79,6.799,6.62,6.79,1360828,4.95721595962874,4.96378664352221,4.83310304164098,4.95721595962874,1863953.91995228,0.0,1.0
2020-10-13,6.67,6.81,6.58,6.8,1501698,4.86960684104915,4.97181747939201,4.80390000211445,4.96451671951037,2056906.43761335,0.0,1.0
2020-10-14,6.78,6.97,6.73,6.76,1609218,4.94991519974711,5.08862963749813,4.91341140033894,4.93531367998384,2204178.77877128,0.0,1.0
2020-10-15,6.78,6.84,6.58,6.66,1680666,4.94991519974711,4.9937197590369,4.80390000211445,4.86230608116751,2302042.56440235,0.0,1.0
2020-10-16,6.67,6.7511,6.65,6.75,1056859,4.86960684104915,4.92881600368919,4.85500532128588,4.92801292010221,1447601.36908327,0.0,1.0
2020-10-19,6.6,6.82,6.575,6.73,1382455,4.81850152187771,4.97911823927364,4.80024962217363,4.91341140033894,1893576.86379736,0.0,1.0
2020-10-20,6.53,6.64,6.44,6.62,1421192,4.76739620270629,4.84770456140425,4.70168936377159,4.83310304164098,1946635.72428317,0.0,1.0
2020-10-21,6.31,6.4,6.2,6.33,2322614,4.60677948531036,4.67248632424506,4.5264711266124,4.62138100507363,3181331.85813053,0.0,1.0
2020-10-22,6.45,6.53,6.27,6.3,1254381,4.70899012365322,4.76739620270629,4.57757644578383,4.59947872542873,1718151.28882097,0.0,1.0
2020-10-23,6.19,6.35,6.16,6.35,2605535,4.51917036673077,4.63598252483689,4.49726808708587,4.63598252483689,3568854.53328625,0.0,1.0
2020-10-26,6.1,6.15,5.98,6.14,2232538,4.45346352779607,4.48996732720424,4.36585440921648,4.4826665673226,3057952.92023858,0.0,1.0
2020-10-27,6.04,6.1799,6.0,6.13,1055316,4.40965896850627,4.51179659925032,4.38045592897974,4.47536580744097,1445487.89045226,0.0,1.0
2020-10-28,5.65,5.79,5.55,5.75,3101310,4.12492933312259,4.22713997146545,4.05192173430626,4.19793693193892,4247927.68188721,0.0,1.0
2020-10-29,5.73,5.74,5.35,5.55,2401374,4.18333541217565,4.19063617205729,3.9059065366736,4.05192173430626,3289211.03958141,0.0,1.0
2020-10-30,5.41,5.69,5.28,5.69,2425823,3.9497110959634,4.15413237264912,3.85480121750217,4.15413237264912,3322699.33449371,0.0,1.0
2020-11-02,5.6,5.72,5.491,5.53,1742187,4.08842553371442,4.17603465229402,4.00884725100463,4.037320214543,2386309.1352764,0.0,1.0
2020-11-03,5.64,5.71,5.52,5.71,1378759,4.11762857324096,4.16873389241239,4.03001945466136,4.16873389241239,1888514.37707005,0.0,1.0
2020-11-04,5.59,5.71,5.46,5.6,1578221,4.08112477383279,4.16873389241239,3.98621489537156,4.08842553371442,2161721.55445142,0.0,1.0
2020-11-05,5.73,5.765,5.5916,5.62,1468090,4.18333541217565,4.20888807176137,4.08229289541385,4.10302705347769,2010872.87323802,0.0,1.0
2020-11-06,5.63,5.82,5.61,5.68,1205775,4.11032781335932,4.24904225111035,4.09572629359606,4.14683161276749,1651574.65736336,0.0,1.0
2020-11-09,6.22,6.34,6.14,6.16,3242774,4.54107264637566,4.62868176495526,4.4826665673226,4.49726808708587,4441693.8134866,0.0,1.0
2020-11-10,6.55,6.62,6.32,6.41,2922504,4.78199772246955,4.83310304164098,4.61408024519199,4.67978708412669,4003013.44980866,0.0,1.0
2020-11-11,6.51,6.665,6.48,6.56,1602826,4.75279468294302,4.86595646110833,4.73089240329812,4.78929848235118,2195423.52575155,0.0,1.0
2020-11-12,6.18,6.45,6.16,6.41,1725770,4.51186960684913,4.70899012365322,4.49726808708587,4.67978708412669,2363822.43489703,0.0,1.0
2020-11-13,6.3,6.36,6.25,6.3,1252065,4.59947872542873,4.64328328471853,4.56297492602056,4.59947872542873,1714979.01629379,0.0,1.0
2020-11-16,6.77,6.83,6.5,6.55,2563289,4.94261443986547,4.98641899915527,4.74549392306139,4.78199772246955,3510989.32379446,0.0,1.0
2020-11-17,6.65,6.7,6.545,6.66,1282436,4.85500532128588,4.89150912069404,4.77834734252873,4.86230608116751,1756578.79562143,0.0,1.0
2020-11-18,6.65,6.88,6.65,6.75,1560963,4.85500532128588,5.02292279856344,4.85500532128588,4.92801292010221,2138082.91918631,0.0,1.0
2020-11-19,6.86,6.88,6.61,6.68,1304660,5.00832127880017,5.02292279856344,4.82580228175935,4.87690760093078,1787019.46256613,0.0,1.0
2020-11-20,6.94,7.0,6.76,6.85,1586608,5.06672735785323,5.11053191714303,4.93531367998384,5.00102051891854,2173209.39973873,0.0,1.0
2020-11-23,7.25,7.3,6.95,7.0,2064973,5.29305091418385,5.32955471359202,5.07402811773487,5.11053191714303,2828435.71556848,0.0,1.0
2020-11-24,7.4,7.44,7.23,7.34,2693380,5.40256231240835,5.43176535193488,5.27844939442059,5.35875775311855,3689177.62488799,0.0,1.0
2020-11-25,6.76,6.85,6.66,6.79,5750991,4.93531367998384,5.00102051891854,4.86230608116751,4.95721595962874,7877249.89349153,0.0,1.0
2020-11-27,6.61,6.78,6.55,6.64,2504383,4.82580228175935,4.94991519974711,4.78199772246955,4.84770456140425,3430304.57185761,0.0,1.0
2020-11-30,6.25,6.525,6.23,6.5,3490070,4.56297492602056,4.76374582276547,4.5483734062573,4.74549392306139,4780420.19814985,0.0,1.0
2020-12-01,6.14,6.4,6.02,6.4,2743496,4.4826665673226,4.67248632424506,4.39505744874301,4.67248632424506,3757822.53420227,0.0,1.0
2020-12-02,6.11,6.1899,6.04,6.13,2708429,4.4607642876777,4.51909735913195,4.40965896850627,4.47536580744097,3709790.54771245,0.0,1.0
2020-12-03,6.17,6.25,6.1301,6.21,2430244,4.5045688469675,4.56297492602056,4.47543881503978,4.53377188649403,3328754.8685363,0.0,1.0
2020-12-04,6.63,6.77,6.47,6.47,4112998,4.84040380152261,4.94261443986547,4.72359164341649,4.72359164341649,5633657.40920667,0.0,1.0
2020-12-07,6.61,6.71,6.51,6.69,2783502,4.82580228175935,4.89880988057568,4.75279468294302,4.88420836081241,3812619.56991994,0.0,1.0
2020-12-08,6.53,6.66,6.53,6.62,1759324,4.76739620270629,4.86230608116751,4.76739620270629,4.83310304164098,2409782.03436887,0.0,1.0
2020-12-09,6.48,6.67,6.42,6.65,1806446,4.73089240329812,4.86960684104915,4.68708784400832,4.85500532128588,2474326.00070113,0.0,1.0
2020-12-10,6.85,6.85,6.6,6.61,2140001,5.00102051891854,5.00102051891854,4.81850152187771,4.82580228175935,2931203.1003564,0.0,1.0
2020-12-11,6.74,6.98,6.7,6.96,1886399,4.92071216022058,5.09593039737977,4.89150912069404,5.0813288776165,2583839.25863082,0.0,1.0
2020-12-14,6.68,6.9,6.65,6.88,1559171,4.87690760093078,5.0375243183267,4.85500532128588,5.02292279856344,2135628.38016701,0.0,1.0
2020-12-15,6.68,6.75,6.61,6.7,2032242,4.87690760093078,4.92801292010221,4.82580228175935,4.89150912069404,2783603.39601453,0.0,1.0
2020-12-16,6.72,6.875,6.72,6.83,1877739,4.90611064045731,5.01927241862262,4.90611064045731,4.98641899915527,2571977.47966479,0.0,1.0
2020-12-17,6.66,6.805,6.56,6.79,1954950,4.86230608116751,4.96816709945119,4.78929848235118,4.95721595962874,2677734.96416205,0.0,1.0
2020-12-18,6.46,6.68,6.4,6.65,2302267,4.71629088353485,4.87690760093078,4.67248632424506,4.85500532128588,3153462.1564421,0.0,1.0
2020-12-21,6.31,6.35,6.17,6.26,2096525,4.60677948531036,4.63598252483689,4.5045688469675,4.5702756859022,2871653.13472971,0.0,1.0
2020-12-22,6.16,6.36,6.09,6.35,1999310,4.49726808708587,4.64328328471853,4.44616276791444,4.63598252483689,2738495.76265317,0.0,1.0
2020-12-23,6.36,6.4,6.22,6.22,1358923,4.64328328471853,4.67248632424506,4.54107264637566,4.54107264637566,1861344.60252384,0.0,1.0
2020-12-24,6.43,6.43,6.2639,6.31,641389,4.69438860388996,4.69438860388996,4.57312298225603,4.60677948531036,878523.62000508,0.0,1.0
2020-12-28,6.27,6.39,6.25,6.37,1237236,4.57757644578383,4.66518556436342,4.56297492602056,4.65058404460016,1694667.43196501,0.0,1.0
2020-12-29,6.23,6.34,6.18,6.34,1303845,4.5483734062573,4.62868176495526,4.51186960684913,4.62868176495526,1785903.14041171,0.0,1.0
2020-12-30,6.18,6.38,6.13,6.29,1865860,4.51186960684913,4.65788480448179,4.47536580744097,4.5921779655471,2555706.57061889,0.0,1.0
2020-12-31,6.22,6.26,6.1,6.18,2000047,4.54107264637566,4.5702756859022,4.45346352779607,4.51186960684913,2739505.24661368,0.0,1.0
2021-01-04,6.4,6.56,6.32,6.48,2221363,4.67248632424506,4.78929848235118,4.61408024519199,4.73089240329812,3042646.29437883,0.0,1.0
2021-01-05,6.52,6.62,6.385,6.52,2400697,4.76009544282465,4.83310304164098,4.66153518442261,4.76009544282465,3288283.738847,0.0,1.0
2021-01-06,6.34,6.53,6.3101,6.48,2160517,4.62868176495526,4.76739620270629,4.60685249290918,4.73089240329812,2959304.28479833,0.0,1.0
2021-01-07,6.4,6.48,6.355,6.4,1472800,4.67248632424506,4.73089240329812,4.63963290477771,4.67248632424506,2017324.25648628,0.0,1.0
2021-01-08,6.6,6.7,6.52,6.63,1983234,4.81850152187771,4.89150912069404,4.76009544282465,4.84040380152261,2716476.1369421,0.0,1.0
2021-01-11,6.37,6.45,6.3301,6.41,1736297,4.65058404460016,4.70899012365322,4.62145401267244,4.67978708412669,2378241.48191497,0.0,1.0
2021-01-12,6.61,6.71,6.44,6.46,2003204,4.82580228175935,4.89880988057568,4.70168936377159,4.71629088353485,2743829.45402658,0.0,1.0
2021-01-13,6.5,6.62,6.42,6.6,1460291,4.74549392306139,4.83310304164098,4.68708784400832,4.81850152187771,2000190.42356641,0.0,1.0
2021-01-14,6.59,6.65,6.44,6.45,1681244,4.81120076199608,4.85500532128588,4.70168936377159,4.70899012365322,2302834.26281371,0.0,1.0
2021-01-15,6.29,6.41,6.2235,6.39,2108391,4.5921779655471,4.67978708412669,4.54362791233424,4.66518556436342,2887906.23740995,0.0,1.0
2021-01-19,6.2,6.32,6.15,6.29,2862875,4.5264711266124,4.61408024519199,4.48996732720424,4.5921779655471,3921338.3899974,0.0,1.0
2021-01-20,6.17,6.3,6.13,6.27,1762821,4.5045688469675,4.59947872542873,4.47536580744097,4.57757644578383,2414571.94672964,0.0,1.0
2021-01-21,6.18,6.22,6.08,6.18,1486589,4.51186960684913,4.54107264637566,4.4388620080328,4.51186960684913,2036211.3315628,0.0,1.0
2021-01-22,6.18,6.19,6.03,6.09,1330082,4.51186960684913,4.51917036673077,4.40235820862464,4.44616276791444,1821840.49546157,0.0,1.0
2021-01-25,6.06,6.06,5.86,6.0,2977041,4.42426048826954,4.42426048826954,4.27824529063688,4.38045592897974,4077713.89316553,0.0,1.0
2021-01-26,6.05,6.14,5.99,6.04,2017443,4.41695972838791,4.4826665673226,4.37315516909811,4.40965896850627,2763332.90329879,0.0,1.0
2021-01-27,5.91,6.0384,5.835,5.9,2348185,4.31474909004505,4.40849084692521,4.2599933909328,4.30744833016341,3216356.97937075,0.0,1.0
2021-01-28,5.81,5.89,5.77,5.84,2493332,4.24174149122872,4.30014757028178,4.21253845170218,4.26364377087361,3415167.79133179,0.0,1.0
2021-01-29,5.9,6.2,5.725,5.8,2997866,4.30744833016341,4.5264711266124,4.17968503223484,4.23444073134708,4106238.32122184,0.0,1.0
2021-02-01,5.98,6.02,5.9,5.96,1374823,4.36585440921648,4.39505744874301,4.30744833016341,4.35125288945321,1883123.15743838,0.0,1.0
2021-02-02,6.05,6.105,5.94,6.03,1244777,4.41695972838791,4.45711390773689,4.33665136968994,4.40235820862464,1704996.49376441,0.0,1.0
2021-02-03,6.22,6.32,6.05,6.06,2547930,4.54107264637566,4.61408024519199,4.41695972838791,4.42426048826954,3489951.78763519,0.0,1.0
2021-02-04,6.2,6.315,6.125,6.24,1592507,4.5264711266124,4.61042986525118,4.47171542750015,4.55567416613893,2181289.38058406,0.0,1.0
2021-02-05,6.49,6.545,6.4,6.49,2755334,4.73819316317975,4.77834734252873,4.67248632424506,4.73819316317975,3774037.28471034,0.0,1.0
2021-02-08,6.67,6.74,6.5101,6.59,2328767,4.86960684104915,4.92071216022058,4.75286769054184,4.81120076199608,3189759.74796632,0.0,1.0
2021-02-09,6.64,6.74,6.545,6.69,2633281,4.84770456140425,4.92071216022058,4.77834734252873,4.88420836081241,3606858.79647234,0.0,1.0
2021-02-10,6.88,6.89,6.66,6.68,2639706,5.02292279856344,5.03022355844507,4.86230608116751,4.87690760093078,3615659.25026642,0.0,1.0
2021-02-11,6.76,6.89,6.68,6.8,1765394,4.93531367998384,5.03022355844507,4.87690760093078,4.96451671951037,2418096.23740858,0.0,1.0
2021-02-12,7.13,7.14,6.725,6.75,3495383,5.20544179560426,5.21274255548589,4.90976102039813,4.92801292010221,4787697.52282034,0.0,1.0
2021-02-16,7.61,7.76,7.4416,7.62,5396228,5.55587826992264,5.66538966814713,5.43293347351594,5.56317902980427,7391323.76285339,0.0,1.0
2021-02-17,7.54,7.705,7.435,7.58,2626759,5.50477295075121,5.62523548879815,5.42811497199406,5.53397599027774,3597925.47979607,0.0,1.0
2021-02-18,7.21,7.4,7.16,7.38,2330450,5.26384787465732,5.40256231240835,5.22734407524916,5.38796079264508,3192064.98745822,0.0,1.0
2021-02-19,7.38,7.48,7.215,7.32,2721732,5.38796079264508,5.46096839146141,5.26749825459814,5.34415623335528,3728011.93865761,0.0,1.0
2021-02-22,7.14,7.34,7.03,7.23,2276816,5.21274255548589,5.35875775311855,5.13243419678793,5.27844939442059,3118601.40165405,0.0,1.0
2021-02-23,6.95,7.17,6.87,7.13,2322590,5.07402811773487,5.23464483513079,5.0156220386818,5.20544179560426,3181298.98484009,0.0,1.0
2021-02-24,6.98,7.17,6.925,6.95,2028799,5.09593039737977,5.23464483513079,5.05577621803078,5.07402811773487,2778887.44855725,0.0,1.0
2021-02-25,7.09,7.25,7.04,7.06,1907855,5.17623875607773,5.29305091418385,5.13973495666956,5.15433647643283,2613227.98028153,0.0,1.0
2021-02-26,6.77,6.99,6.75,6.95,1837275,4.94261443986547,5.1032311572614,4.92801292010221,5.07402811773487,2516553.11198794,0.0,1.0
2021-03-01,6.97,7.03,6.89,6.94,1296360,5.08862963749813,5.13243419678793,5.03022355844507,5.06672735785323,1775650.78295666,0.0,1.0
2021-03-02,7.13,7.2,7.08,7.09,1283499,5.20544179560426,5.25654711477569,5.1689379961961,5.17623875607773,1758034.80844371,0.0,1.0
2021-03-03,7.36,7.46,7.11,7.12,2264909,5.37335927288182,5.44636687169815,5.19084027584099,5.19814103572263,3102292.14043597,0.0,1.0
2021-03-04,7.1,7.35,6.952,7.27,2840003,5.18353951595936,5.36605851300018,5.07548826971119,5.30765243394712,3890010.14421091,0.0,1.0
2021-03-05,7.08,7.1,6.77,6.95,2507199,5.1689379961961,5.18353951595936,4.94261443986547,5.07402811773487,3434161.70460222,0.0,1.0
2021-03-08,7.08,7.11,6.94,7.01,1885311,5.1689379961961,5.19084027584099,5.06672735785323,5.11783267702466,2582349.00279767,0.0,1.0
2021-03-09,7.04,7.2492,7.0,7.06,1647756,5.13973495666956,5.29246685339332,5.11053191714303,5.15433647643283,2256965.06489056,0.0,1.0
2021-03-10,7.42,7.47,7.05,7.11,2442192,5.41716383217161,5.45366763157978,5.1470357165512,5.19084027584099,3345120.2882922,0.0,1.0
2021-03-11,7.75,7.75,7.525,7.58,2619821,5.6580889082655,5.6580889082655,5.49382181092876,5.53397599027774,3588422.3594189,0.0,1.0
2021-03-12,7.69,7.75,7.56,7.64,1723035,5.6142843489757,5.6580889082655,5.51937447051447,5.57778054956754,2360076.24950764,0.0,1.0
2021-03-15,8.04,8.14,7.76,7.77,3264178,5.86981094483285,5.94281854364918,5.66538966814713,5.67269042802876,4471011.3096747,0.0,1.0
2021-03-16,7.75,7.9,7.735,7.9,2013178,5.6580889082655,5.76760030648999,5.64713776844305,5.76760030648999,2757491.04564404,0.0,1.0
2021-03-17,7.79,7.815,7.4,7.48,1853613,5.68729194779203,5.70554384749611,5.40256231240835,5.46096839146141,2538931.60445296,0.0,1.0
2021-03-18,7.8,8.1987,7.75,7.86,2858398,5.69459270767366,5.98567400415437,5.6580889082655,5.73839726696346,3915206.15161046,0.0,1.0
2021-03-19,7.8,7.85,7.5,7.63,2473796,5.69459270767366,5.73109650708183,5.47556991122468,5.5704797896859,3388408.93291604,0.0,1.0
2021-03-22,7.78,7.9201,7.74,7.89,1415883,5.6799911879104,5.78227483385207,5.65078814838387,5.76029954660836,1939363.87849441,0.0,1.0
2021-03-23,7.27,7.69,7.19,7.69,2239995,5.30765243394712,5.6142843489757,5.24924635489406,5.6142843489757,3068166.92552145,0.0,1.0
2021-03-24,7.44,7.69,7.42,7.51,2033479,5.43176535193488,5.6142843489757,5.41716383217161,5.48287067110631,2785297.74019247,0.0,1.0
2021-03-25,7.63,7.71,7.251,7.43,1882091,5.5704797896859,5.62888586873897,5.29378099017202,5.42446459205325,2577938.50299737,0.0,1.0
2021-03-26,8.09,8.33,7.87,7.88,4173959,5.90631474424102,6.08153298140021,5.74569802684509,5.75299878672673,5717156.93663718,0.0,1.0
2021-03-29,7.29,7.68,7.26,7.68,4138901,5.32225395371039,5.60698358909407,5.30035167406549,5.60698358909407,5669137.27763127,0.0,1.0
2021-03-30,7.12,7.35,7.07,7.34,2488141,5.19814103572263,5.36605851300018,5.16163723631446,5.35875775311855,3408057.57255435,0.0,1.0
2021-03-31,7.15,7.2799,7.11,7.2,1300017,5.22004331536753,5.31488018622994,5.19084027584099,5.25654711477569,1780659.850587,0.0,1.0
2021-04-01,7.35,7.36,7.04,7.18,1990257,5.36605851300018,5.37335927288182,5.13973495666956,5.24194559501242,2726095.68355624,0.0,1.0
2021-04-05,7.39,7.485,7.315,7.44,1653882,5.39526155252671,5.46461877140223,5.34050585341447,5.43176535193488,2265355.97227462,0.0,1.0
2021-04-06,7.49,7.61,7.38,7.39,1685210,5.46826915134304,5.55587826992264,5.38796079264508,5.39526155252671,2308266.57405843,0.0,1.0
2021-04-07,7.66,7.76,7.57,7.58,1433257,5.5923820693308,5.66538966814713,5.52667523039611,5.53397599027774,1963161.40132996,0.0,1.0
2021-04-08,7.59,7.64,7.52,7.6,1122488,5.54127675015937,5.57778054956754,5.49017143098794,5.548577510041,1537494.75150379,0.0,1.0
2021-04-09,7.37,7.5901,7.34,7.55,1228768,5.38066003276345,5.54134975775819,5.35875775311855,5.51207371063284,1683068.63932247,0.0,1.0
2021-04-12,6.77,7.1,6.74,7.1,4322989,4.94261443986547,5.18353951595936,4.92071216022058,5.18353951595936,5921286.37304685,0.0,1.0
2021-04-13,6.67,6.76,6.61,6.75,2579657,4.86960684104915,4.93531367998384,4.82580228175935,4.92801292010221,3533408.90787251,0.0,1.0
2021-04-14,6.93,6.9922,6.76,6.76,1362175,5.0594265979716,5.10483732443536,4.93531367998384,4.93531367998384,1865798.93337806,0.0,1.0
2021-04-15,6.99,7.185,6.855,7.14,1984653,5.1032311572614,5.24559597495324,5.00467089885935,5.21274255548589,2718419.77023919,0.0,1.0
2021-04-16,7.04,7.11,6.95,7.04,1082924,5.13973495666956,5.19084027584099,5.07402811773487,5.13973495666956,1483303.13221833,0.0,1.0
2021-04-19,7.42,7.445,7.265,7.32,2169269,5.41716383217161,5.4354157318757,5.3040020540063,5.34415623335528,2971292.07804437,0.0,1.0
2021-04-20,7.26,7.48,7.13,7.44,1568086,5.30035167406549,5.46096839146141,5.20544179560426,5.43176535193488,2147839.43784394,0.0,1.0
2021-04-21,7.46,7.49,7.16,7.18,1192726,5.44636687169815,5.46826915134304,5.22734407524916,5.24194559501242,1633701.17540865,0.0,1.0
2021-04-22,7.35,7.53,7.31,7.5,1287972,5.36605851300018,5.49747219086958,5.33685547347365,5.47556991122468,1764161.56794891,0.0,1.0
2021-04-23,7.4,7.48,7.34,7.4,1081185,5.40256231240835,5.46096839146141,5.35875775311855,5.40256231240835,1480921.18838208,0.0,1.0
2021-04-26,7.35,7.4,7.2701,7.32,1092478,5.36605851300018,5.40256231240835,5.30772544154594,5.34415623335528,1496389.44125314,0.0,1.0
2021-04-27,7.23,7.41,7.15,7.39,1476046,5.27844939442059,5.40986307228998,5.22004331536753,5.39526155252671,2021770.3690179,0.0,1.0
2021-04-28,7.48,7.55,7.3,7.3,2180740,5.46096839146141,5.51207371063284,5.32955471359202,5.32955471359202,2987004.14115284,0.0,1.0
2021-04-29,7.7,7.86,7.63,7.78,1739419,5.62158510885733,5.73839726696346,5.5704797896859,5.6799911879104,2382517.74911266,0.0,1.0
2021-04-30,7.64,7.8,7.62,7.72,1260573,5.57778054956754,5.69459270767366,5.56317902980427,5.6361866286206,1726632.59775372,0.0,1.0
2021-05-03,7.96,8.03,7.75,7.75,2250275,5.81140486577979,5.86251018495122,5.6580889082655,5.6580889082655,3082247.65159199,0.0,1.0
2021-05-04,7.74,8.05,7.715,7.96,1458587,5.65078814838387,5.87711170471449,5.63253624867978,5.81140486577979,1997856.41994538,0.0,1.0
2021-05-05,7.86,7.92,7.74,7.86,859193,5.73839726696346,5.78220182625326,5.65078814838387,5.73839726696346,1176854.20960295,0.0,1.0
2021-05-06,7.81,7.81,7.63,7.74,1048213,5.7018934675553,5.7018934675553,5.5704797896859,5.65078814838387,1435758.76620333,0.0,1.0
2021-05-07,7.96,8.03,7.77,7.79,1895494,5.81140486577979,5.86251018495122,5.67269042802876,5.68729194779203,2596296.86598602,0.0,1.0
2021-05-10,8.04,8.27,8.0,8.18,1973505,5.86981094483285,6.03772842211041,5.84060790530632,5.97202158317571,2703150.12683119,0.0,1.0
2021-05-11,7.93,7.97,7.72,7.8,1673142,5.78950258613489,5.81870562566142,5.6361866286206,5.69459270767366,2291736.78785034,0.0,1.0
2021-05-12,7.85,8.01,7.81,7.88,1508006,5.73109650708183,5.84790866518795,5.7018934675553,5.75299878672673,2065546.63411655,0.0,1.0
2021-05-13,7.88,7.98,7.76,7.77,1278611,5.75299878672673,5.82600638554306,5.66538966814713,5.67269042802876,1751339.61495803,0.0,1.0
2021-05-14,7.89,7.9569,7.77,7.83,1092297,5.76029954660836,5.80914163021648,5.67269042802876,5.71649498731856,1496141.52185443,0.0,1.0
2021-05-17,7.91,7.95,7.7132,7.82,1072527,5.77490106637163,5.80410410589816,5.63122211190109,5.70919422743693,1469062.14885692,0.0,1.0
2021-05-18,8.08,8.16,7.96,7.98,1618171,5.89901398435939,5.95742006341245,5.81140486577979,5.82600638554306,2216441.88582473,0.0,1.0
2021-05-19,8.3,8.48,8.1,8.15,2953819,6.05963070175531,6.1910443796247,5.91361550412265,5.95011930353082,4045906.24522682,0.0,1.0
2021-05-20,8.55,8.57,8.2,8.3,2164192,6.24214969879613,6.2567512185594,5.98662310293898,6.05963070175531,2964338.0073965,0.0,1.0
2021-05-21,8.9,8.99,8.69,8.7,2977796,6.49767629465328,6.56338313358798,6.34436033713899,6.35166109702062,4078748.03209386,0.0,1.0
2021-05-24,8.9,8.99,8.72,8.85,1788875,6.49767629465328,6.56338313358798,6.36626261678389,6.46117249524512,2450258.64293991,0.0,1.0
2021-05-25,8.68,8.9859,8.66,8.95,2657745,6.33705957725736,6.56038982203651,6.32245805749409,6.53418009406145,3640367.63719116,0.0,1.0
2021-05-26,8.51,8.625,8.43,8.52,2073350,6.2129466592696,6.29690539790838,6.15454058021654,6.22024741915123,2839909.86365144,0.0,1.0
2021-05-27,8.25,8.54,8.14,8.5,2208407,6.02312690234714,6.2348489389145,5.94281854364918,6.20564589938797,3024900.19642457,0.0,1.0
2021-05-28,8.52,8.54,8.36,8.39,1408575,6.22024741915123,6.2348489389145,6.10343526104511,6.12533754069,1929353.96155634,0.0,1.0
2021-06-01,8.76,8.93,8.68,8.69,2257283,6.39546565631042,6.51957857429818,6.33705957725736,6.34436033713899,3091846.6523996,0.0,1.0
2021-06-02,8.6,8.78,8.47,8.78,1608443,6.2786534982043,6.41006717607369,6.18374361974307,6.41006717607369,2203117.24543425,0.0,1.0
2021-06-03,8.43,8.48,8.34,8.48,1199089,6.15454058021654,6.1910443796247,6.08883374128184,6.1910443796247,1642416.70653577,0.0,1.0
2021-06-04,8.38,8.55,8.36,8.51,1150645,6.11803678080837,6.24214969879613,6.10343526104511,6.2129466592696,1576061.96978861,0.0,1.0
2021-06-07,8.59,8.66,8.42,8.44,1301609,6.27135273832266,6.32245805749409,6.1472398203349,6.16184134009817,1782840.44551932,0.0,1.0
2021-06-08,8.56,8.63,8.46,8.55,786515,6.24945045867776,6.30055577784919,6.17644285986144,6.24214969879613,1077305.66783699,0.0,1.0
2021-06-09,8.54,8.635,8.38,8.48,1310176,6.2348489389145,6.30420615779001,6.11803678080837,6.1910443796247,1794574.84048491,0.0,1.0
2021-06-10,8.79,8.835,8.55,8.55,1389047,6.41736793595532,6.45022135542267,6.24214969879613,6.24214969879613,1902606.06090406,0.0,1.0
2021-06-11,8.87,8.93,8.8,8.8,1211936,6.47577401500838,6.51957857429818,6.42466869583695,6.42466869583695,1660013.50496263,0.0,1.0
2021-06-14,8.73,8.875,8.65,8.85,950082,6.37356337666552,6.4794243949492,6.31515729761246,6.46117249524512,1301346.73020845,0.0,1.0
2021-06-15,8.68,8.73,8.5201,8.68,882835,6.33705957725736,6.37356337666552,6.22032042675005,6.33705957725736,1209237.1401243,0.0,1.0
2021-06-16,8.75,8.83,8.57,8.63,1184706,6.38816489642879,6.44657097548185,6.2567512185594,6.30055577784919,1622716.01752094,0.0,1.0
2021-06-17,8.49,8.72,8.28,8.69,1428752,6.19834513950633,6.36626261678389,6.04502918199204,6.34436033713899,1956990.81077084,0.0,1.0
2021-06-18,8.18,8.34,8.18,8.28,1341043,5.97202158317571,6.08883374128184,5.97202158317571,6.04502918199204,1836854.00114825,0.0,1.0
2021-06-21,8.51,8.55,8.25,8.26,964745,6.2129466592696,6.24214969879613,6.02312690234714,6.03042766222878,1321430.94094504,0.0,1.0
2021-06-22,8.55,8.56,8.395,8.5,689895,6.24214969879613,6.24945045867776,6.12898792063082,6.20564589938797,944963.279419206,0.0,1.0
2021-06-23,8.7,8.825,8.66,8.78,1193310,6.35166109702062,6.44292059554104,6.32245805749409,6.41006717607369,1634501.09214262,0.0,1.0
2021-06-24,8.8,8.85,8.68,8.7,678459,6.42466869583695,6.46117249524512,6.33705957725736,6.35166109702062,929299.156525957,0.0,1.0
2021-06-25,8.84,9.0,8.84,8.9902,1657423,6.45387173536349,6.57068389346961,6.45387173536349,6.56352914878561,2270206.15233451,0.0,1.0
2021-06-28,8.6,8.9,8.505,8.88,1316835,6.2786534982043,6.49767629465328,6.20929627932878,6.48307477489002,1803695.80886075,0.0,1.0
2021-06-29,8.59,8.735,8.56,8.6,1192902,6.27135273832266,6.37721375660634,6.24945045867776,6.2786534982043,1633942.24620519,0.0,1.0
2021-06-30,9.0,9.1699,8.84,8.84,2262596,6.57068389346961,6.69472380385855,6.45387173536349,6.45387173536349,3099123.9770701,0.0,1.0
2021-07-01,8.7,9.1,8.6443,9.08,1902520,6.35166109702062,6.64369149228594,6.31099586447993,6.62908997252268,2605920.52176147,0.0,1.0
2021-07-02,8.93,9.14,8.86,9.06,1594780,6.51957857429818,6.67289453181247,6.46847325512675,6.61448845275941,2184402.75513254,0.0,1.0
2021-07-06,8.87,9.21,8.815,9.2,1575407,6.47577401500838,6.7239998509839,6.4356198356594,6.71669909110227,2157867.16114767,0.0,1.0
2021-07-07,8.75,9.175,8.65,9.1,1587105,6.38816489642879,6.69844719139819,6.31515729761246,6.64369149228594,2173890.15079486,0.0,1.0
2021-07-08,8.56,8.68,8.461,8.59,1349191,6.24945045867776,6.33705957725736,6.1771729358496,6.27135273832266,1848014.48325162,0.0,1.0
2021-07-09,8.68,8.71,8.57,8.64,731290,6.33705957725736,6.35896185690226,6.2567512185594,6.30785653773083,1001662.85682092,0.0,1.0
2021-07-12,8.6,8.645,8.48,8.57,773482,6.2786534982043,6.31150691767164,6.1910443796247,6.2567512185594,1059454.10140924,0.0,1.0
2021-07-13,8.17,8.49,8.17,8.49,1611055,5.96472082329408,6.19834513950633,5.96472082329408,6.19834513950633,2206694.95521015,0.0,1.0
2021-07-14,8.34,8.62,8.25,8.51,1477164,6.08883374128184,6.29325501796756,6.02312690234714,6.2129466592696,2023301.71646409,0.0,1.0
2021-07-15,8.15,8.22,8.04,8.16,1215968,5.95011930353082,6.00122462270225,5.86981094483285,5.95742006341245,1665536.21775605,0.0,1.0
2021-07-16,7.93,8.29,7.88,8.29,1355583,5.78950258613489,6.05232994187368,5.75299878672673,6.05232994187368,1856769.73627135,0.0,1.0
2021-07-19,7.73,7.835,7.62,7.73,1977845,5.64348738850223,5.72014536725938,5.56317902980427,5.64348738850223,2709094.71351855,0.0,1.0
2021-07-20,7.83,7.88,7.59,7.73,1743690,5.71649498731856,5.75299878672673,5.54127675015937,5.64348738850223,2388367.82509001,0.0,1.0
2021-07-21,8.26,8.28,7.94,7.94,875045,6.03042766222878,6.04502918199204,5.79680334601652,5.79680334601652,1198567.01793661,0.0,1.0
2021-07-22,8.04,8.26,7.99,8.24,1183195,5.86981094483285,6.03042766222878,5.83330714542469,6.01582614246551,1620646.36994384,0.0,1.0
2021-07-23,8.03,8.16,7.91,8.16,907730,5.86251018495122,5.95742006341245,5.77490106637163,5.95742006341245,1243336.33035055,0.0,1.0
2021-07-26,8.14,8.29,8.0476,8.15,969361,5.94281854364918,6.05232994187368,5.87535952234289,5.95011930353082,1327753.57047244,0.0,1.0
2021-07-27,7.9,8.02,7.782,8.02,1347517,5.76760030648999,5.85520942506959,5.68145133988672,5.85520942506959,1845721.57124364,0.0,1.0
2021-07-28,7.96,8.03,7.87,7.92,806469,5.81140486577979,5.86251018495122,5.74569802684509,5.78220182625326,1104637.06939451,0.0,1.0
2021-07-29,7.98,8.14,7.98,8.1,848464,5.82600638554306,5.94281854364918,5.82600638554306,5.91361550412265,1162158.47905716,0.0,1.0
2021-07-30,7.96,8.08,7.91,8.04,698980,5.81140486577979,5.89901398435939,5.77490106637163,5.86981094483285,957407.18957006,0.0,1.0
2021-08-02,7.92,8.15,7.89,8.02,706309,5.78220182625326,5.95011930353082,5.76029954660836,5.85520942506959,967445.87063727,0.0,1.0
2021-08-03,7.84,7.86,7.655,7.84,787685,5.7237957472002,5.73839726696346,5.58873168938999,5.7237957472002,1078908.24074579,0.0,1.0
2021-08-04,7.59,7.74,7.515,7.69,997666,5.54127675015937,5.65078814838387,5.48652105104713,5.6142843489757,1366523.50738162,0.0,1.0
2021-08-05,7.49,7.605,7.46,7.58,878843,5.46826915134304,5.55222788998182,5.44636687169815,5.53397599027774,1203769.21614827,0.0,1.0
2021-08-06,7.58,7.6,7.4799,7.52,587270,5.53397599027774,5.548577510041,5.46089538386259,5.49017143098794,804395.719789993,0.0,1.0
2021-08-09,7.25,7.44,7.2031,7.44,1176752,5.29305091418385,5.43176535193488,5.258810350339,5.43176535193488,1611821.26118193,0.0,1.0
2021-08-10,7.25,7.32,7.06,7.14,973829,5.29305091418385,5.34415623335528,5.15433647643283,5.21274255548589,1333873.48137546,0.0,1.0
2021-08-11,7.65,7.7101,7.52,7.58,1234607,5.58508130944917,5.62895887633778,5.49017143098794,5.53397599027774,1691066.43694172,0.0,1.0
2021-08-12,7.49,7.62,7.4021,7.62,785378,5.46826915134304,5.56317902980427,5.40409547198349,5.56317902980427,1075748.29570253,0.0,1.0
2021-08-13,7.4,7.49,7.34,7.49,609933,5.40256231240835,5.46826915134304,5.35875775311855,5.46826915134304,835437.694005601,0.0,1.0
2021-08-16,7.4,7.445,7.26,7.32,623511,5.40256231240835,5.4354157318757,5.30035167406549,5.34415623335528,854035.758070356,0.0,1.0
2021-08-17,7.49,7.608,7.39,7.39,984577,5.46826915134304,5.55441811794631,5.39526155252671,5.39526155252671,1348595.23660952,0.0,1.0
2021-08-18,7.53,7.615,7.44,7.51,826234,5.49747219086958,5.55952864986345,5.43176535193488,5.48287067110631,1131709.59378985,0.0,1.0
2021-08-19,7.28,7.5,7.12,7.49,1979252,5.31495319382875,5.47556991122468,5.19814103572263,5.46826915134304,2711021.91017042,0.0,1.0
2021-08-20,7.24,7.2965,7.14,7.25,1347524,5.28575015430222,5.32699944763345,5.21274255548589,5.29305091418385,1845731.15928668,0.0,1.0
2021-08-23,7.44,7.44,7.33,7.4,982934,5.43176535193488,5.43176535193488,5.35145699323692,5.40256231240835,1346344.78593502,0.0,1.0
2021-08-24,7.53,7.58,7.35,7.47,1181001,5.49747219086958,5.53397599027774,5.36605851300018,5.45366763157978,1617641.20330972,0.0,1.0
2021-08-25,7.51,7.61,7.435,7.52,624670,5.48287067110631,5.55587826992264,5.42811497199406,5.49017143098794,855623.264054378,0.0,1.0
2021-08-26,7.61,7.73,7.42,7.48,1223465,5.55587826992264,5.64348738850223,5.41716383217161,5.46096839146141,1675805.01185632,0.0,1.0
2021-08-27,7.37,7.445,7.25,7.32,1966695,5.38066003276345,5.4354157318757,5.29305091418385,5.34415623335528,2693822.33066967,0.0,1.0
2021-08-30,7.28,7.49,7.2,7.44,1624995,5.31495319382875,5.46826915134304,5.25654711477569,5.43176535193488,2225788.85807233,0.0,1.0
2021-08-31,7.22,7.22,7.04,7.13,1697983,5.27114863453895,5.27114863453895,5.13973495666956,5.20544179560426,2325762.01317311,0.0,1.0
2021-09-01,7.62,7.69,7.5,7.51,1624972,5.56317902980427,5.6142843489757,5.47556991122468,5.48287067110631,2225757.35450233,0.0,1.0
2021-09-02,7.77,7.93,7.665,7.8,1945359,5.67269042802876,5.78950258613489,5.59603244927162,5.69459270767366,2664597.97547115,0.0,1.0
2021-09-03,7.67,7.92,7.58,7.7,1019661,5.59968282921244,5.78220182625326,5.53397599027774,5.62158510885733,1396650.50834673,0.0,1.0
2021-09-07,7.89,8.17,7.82,7.86,1581165,5.76029954660836,5.96472082329408,5.70919422743693,5.73839726696346,2165754.01141169,0.0,1.0
2021-09-08,7.74,7.93,7.66,7.89,1216162,5.65078814838387,5.78950258613489,5.5923820693308,5.76029954660836,1665801.94352042,0.0,1.0
2021-09-09,8.04,8.34,8.03,8.2,2419978,5.86981094483285,6.08883374128184,5.86251018495122,5.98662310293898,3314693.31855185,0.0,1.0
2021-09-10,7.8,8.13,7.78,8.09,1332664,5.69459270767366,5.93551778376755,5.6799911879104,5.90631474424102,1825377.11362442,0.0,1.0
2021-09-13,7.77,7.9,7.73,7.85,1170985,5.67269042802876,5.76760030648999,5.64348738850223,5.73109650708183,1603922.083434,0.0,1.0
2021-09-14,7.72,8.05,7.67,8.04,2479097,5.6361866286206,5.87711170471449,5.59968282921244,5.86981094483285,3395669.82094132,0.0,1.0
2021-09-15,7.91,8.05,7.84,7.85,1835602,5.77490106637163,5.87711170471449,5.7237957472002,5.73109650708183,2514261.56970039,0.0,1.0
2021-09-16,7.93,8.09,7.86,8.06,1916940,5.78950258613489,5.90631474424102,5.73839726696346,5.88441246459612,2625671.89043239,0.0,1.0
2021-09-17,7.95,8.23,7.95,8.21,2765211,5.80410410589816,6.00852538258388,5.80410410589816,5.99392386282061,3787566.01344561,0.0,1.0
2021-09-20,7.38,7.62,7.34,7.61,2025818,5.38796079264508,5.56317902980427,5.35875775311855,5.55587826992264,2774804.31194089,0.0,1.0
2021-09-21,7.76,7.9,7.685,7.84,1846065,5.66538966814713,5.76760030648999,5.61063396903489,5.7237957472002,2528592.95461051,0.0,1.0
2021-09-22,8.18,8.35,8.15,8.15,2939390,5.97202158317571,6.09613450116347,5.95011930353082,5.95011930353082,4026142.54907199,0.0,1.0
2021-09-23,8.1,8.18,8.0,8.175,1463326,5.91361550412265,5.97202158317571,5.84060790530632,5.9683712032349,2004347.52508627,0.0,1.0
2021-09-24,8.45,8.56,8.21,8.23,2167098,6.1691420999798,6.24945045867776,5.99392386282061,6.00852538258388,2968318.41498025,0.0,1.0
2021-09-27,8.88,9.12,8.84,8.9,4078213,6.48307477489002,6.65829301204921,6.45387173536349,6.49767629465328,5586011.68387948,0.0,1.0
2021-09-28,8.77,8.97,8.615,8.92,2063212,6.40276641619205,6.54878161382471,6.28960463802674,6.51227781441655,2826023.63788266,0.0,1.0
2021-09-29,9.03,9.12,8.74,8.8,2271224,6.59258617311451,6.65829301204921,6.38086413654716,6.42466869583695,3110941.92498222,0.0,1.0
2021-09-30,9.37,9.45,9.05,9.07,2754657,6.84081200909003,6.89921808814309,6.60718769287778,6.62178921264104,3773109.98397593,0.0,1.0
2021-10-01,9.65,9.86,9.37,9.75,4006656,7.04523328577575,7.19854924329004,6.84081200909003,7.11824088459208,5487998.59872102,0.0,1.0
2021-10-04,9.2,9.54,9.165,9.52,2638228,6.71669909110227,6.96492492707779,6.69114643151655,6.95032340731452,3613634.80346368,0.0,1.0
2021-10-05,9.31,9.49,9.07,9.2,2020763,6.79700744980023,6.92842112766962,6.62178921264104,6.71669909110227,2767880.37514258,0.0,1.0
2021-10-06,9.16,9.2399,9.03,9.16,1701690,6.68749605157574,6.74582912302999,6.59258617311451,6.68749605157574,2330839.5668252,0.0,1.0
2021-10-07,9.1,9.34,9.0119,9.25,1678175,6.64369149228594,6.81890972944513,6.57937179772876,6.75320289051043,2298630.59079907,0.0,1.0
2021-10-08,8.84,9.24,8.74,9.195,2246275,6.45387173536349,6.7459021306288,6.38086413654716,6.71304871116145,3076768.76985248,0.0,1.0
2021-10-11,9.05,9.16,8.965,9.06,1922681,6.60718769287778,6.68749605157574,6.5451312338839,6.61448845275941,2633535.45544901,0.0,1.0
2021-10-12,8.96,9.15,8.95,9.09,1600467,6.54148085394308,6.68019529169411,6.53418009406145,6.63639073240431,2192192.35524568,0.0,1.0
2021-10-13,8.65,8.775,8.59,8.74,1347269,6.31515729761246,6.40641679613287,6.27135273832266,6.38086413654716,1845381.88057579,0.0,1.0
2021-10-14,8.85,9.12,8.755,9.03,2385546,6.46117249524512,6.65829301204921,6.39181527636961,6.59258617311451,3267531.10453818,0.0,1.0
2021-10-15,9.02,9.19,9.0,9.14,1616677,6.58528541323288,6.70939833122064,6.57068389346961,6.67289453181247,2214395.52349503,0.0,1.0
2021-10-18,9.18,9.265,8.99,9.08,1680848,6.702097571339,6.76415403033288,6.56338313358798,6.62908997252268,2302291.8535215,0.0,1.0
2021-10-19,9.64,9.715,9.45,9.55,3649073,7.03793252589412,7.09268822500636,6.89921808814309,6.97222568695942,4998209.85645653,0.0,1.0
2021-10-20,9.49,9.575,9.3,9.575,2026457,6.92842112766962,6.9904775866635,6.7897066899186,6.9904775866635,2775679.56329877,0.0,1.0
2021-10-21,9.21,9.53,9.07,9.52,1774253,6.7239998509839,6.95762416719615,6.62178921264104,6.95032340731452,2430230.59074115,0.0,1.0
2021-10-22,9.27,9.38,9.075,9.34,1575147,6.7678044102737,6.84811276897166,6.62543959258186,6.81890972944513,2157511.0338346,0.0,1.0
2021-10-25,9.32,9.42,9.19,9.33,1909552,6.80430820968186,6.87731580849819,6.70939833122064,6.8116089695635,2615552.39585952,0.0,1.0
2021-10-26,9.13,9.48,9.065,9.46,1889436,6.66559377193084,6.92112036778799,6.61813883270023,6.90651884802473,2587999.09959154,0.0,1.0
2021-10-27,9.0,9.38,8.91,9.1,2810102,6.57068389346961,6.84811276897166,6.50497705453492,6.64369149228594,3849054.13348766,0.0,1.0
2021-10-28,8.95,9.0,8.825,8.95,945583,6.53418009406145,6.57068389346961,6.44292059554104,6.53418009406145,1295184.35797194,0.0,1.0
2021-10-29,8.81,9.05,8.81,9.01,1107028,6.43196945571859,6.60718769287778,6.43196945571859,6.57798465335124,1516318.87358059,0.0,1.0
2021-11-01,9.13,9.18,8.89,8.95,1373656,6.66559377193084,6.702097571339,6.49037553477165,6.53418009406145,1881524.69369088,0.0,1.0
2021-11-02,8.95,9.17,8.855,9.16,1612676,6.53418009406145,6.69479681145737,6.46482287518594,6.68749605157574,2208915.27203509,0.0,1.0
2021-11-03,9.07,9.13,8.85,8.88,1614199,6.62178921264104,6.66559377193084,6.46117249524512,6.48307477489002,2211001.35625741,0.0,1.0
2021-11-04,8.98,9.25,8.88,9.2,1391440,6.55608237370635,6.75320289051043,6.48307477489002,6.71669909110227,1905883.80190472,0.0,1.0
2021-11-05,8.62,8.81,8.59,8.79,1268560,6.29325501796756,6.43196945571859,6.27135273832266,6.41736793595532,1737572.55486709,0.0,1.0
2021-11-08,8.49,8.625,8.46,8.48,1619616,6.19834513950633,6.29690539790838,6.17644285986144,6.1910443796247,2218421.13185313,0.0,1.0
2021-11-09,8.46,8.5,8.34,8.49,1118833,6.17644285986144,6.20564589938797,6.08883374128184,6.19834513950633,1532488.42331431,0.0,1.0
2021-11-10,8.28,8.445,8.225,8.4,932466,6.04502918199204,6.16549172003899,6.00487500264306,6.13263830057164,1277217.73502766,0.0,1.0
2021-11-11,8.47,8.52,8.28,8.3,947312,6.18374361974307,6.22024741915123,6.04502918199204,6.05963070175531,1297552.60460384,0.0,1.0
2021-11-12,8.41,8.46,8.29,8.36,795419,6.13993906045327,6.17644285986144,6.05232994187368,6.10343526104511,1089501.65858913,0.0,1.0
2021-11-15,7.99,8.225,7.99,8.2,1558769,5.83330714542469,6.00487500264306,5.83330714542469,5.98662310293898,2135077.75255219,0.0,1.0
2021-11-16,7.72,7.87,7.67,7.85,1543731,5.6361866286206,5.74569802684509,5.59968282921244,5.73109650708183,2114479.89665252,0.0,1.0
2021-11-17,7.6,7.765,7.545,7.63,982423,5.548577510041,5.66904004808795,5.50842333069202,5.5704797896859,1345644.85879279,0.0,1.0
2021-11-18,7.45,7.54,7.365,7.47,1194510,5.43906611181651,5.50477295075121,5.37700965282263,5.45366763157978,1636144.75666447,0.0,1.0
2021-11-19,7.25,7.38,7.185,7.3,1723965,5.29305091418385,5.38796079264508,5.24559597495324,5.32955471359202,2361350.08951207,0.0,1.0
2021-11-22,7.11,7.33,7.11,7.16,1443874,5.19084027584099,5.35145699323692,5.19084027584099,5.22734407524916,1977703.72318705,0.0,1.0
2021-11-23,7.03,7.105,6.9,7.0,1902224,5.13243419678793,5.18718989590018,5.0375243183267,5.11053191714303,2605515.08451274,0.0,1.0
2021-11-24,7.21,7.24,6.98,6.98,1097388,5.26384787465732,5.28575015430222,5.09593039737977,5.09593039737977,1503114.76858839,0.0,1.0
2021-11-26,6.8,6.94,6.63,6.87,1678382,4.96451671951037,5.06672735785323,4.84040380152261,5.0156220386818,2298914.12292909,0.0,1.0
2021-11-29,6.63,6.83,6.56,6.75,2185311,4.84040380152261,4.98641899915527,4.78929848235118,4.92801292010221,2993265.13326066,0.0,1.0
2021-11-30,6.85,6.885,6.61,6.61,2565861,5.00102051891854,5.02657317850425,4.82580228175935,4.82580228175935,3514512.24475296,0.0,1.0
2021-12-01,6.41,6.94,6.41,6.92,2386139,4.67978708412669,5.06672735785323,4.67978708412669,5.05212583808997,3268343.34875606,0.0,1.0
2021-12-02,6.84,6.915,6.71,6.77,2095522,4.9937197590369,5.04847545814915,4.89880988057568,4.94261443986547,2870279.30513353,0.0,1.0
2021-12-03,6.61,6.821,6.575,6.8,1280888,4.82580228175935,4.9798483152618,4.80024962217363,4.96451671951037,1754458.46838824,0.0,1.0
2021-12-06,6.89,6.9,6.59,6.7,1216457,5.03022355844507,5.0375243183267,4.81120076199608,4.89150912069404,1666206.01104871,0.0,1.0
2021-12-07,7.26,7.285,7.03,7.05,2296440,5.30035167406549,5.31860357376957,5.13243419678793,5.1470357165512,3145480.79546806,0.0,1.0
2021-12-08,7.41,7.505,7.12,7.22,1161327,5.40986307228998,5.47922029116549,5.19814103572263,5.27114863453895,1590693.32347396,0.0,1.0
2021-12-09,7.1,7.25,6.98,7.06,1701468,5.18353951595936,5.29305091418385,5.09593039737977,5.15433647643283,2330535.48888865,0.0,1.0
2021-12-10,7.12,7.15,7.03,7.08,1568099,5.19814103572263,5.22004331536753,5.13243419678793,5.1689379961961,2147857.24420959,0.0,1.0
2021-12-13,6.85,6.9801,6.85,6.95,1325834,5.00102051891854,5.09600340497858,5.00102051891854,5.07402811773487,1816021.92305421,0.0,1.0
2021-12-14,6.61,6.775,6.56,6.56,1328537,4.82580228175935,4.94626481980629,4.78929848235118,4.78929848235118,1819724.27738968,0.0,1.0
2021-12-15,6.62,6.67,6.3917,6.62,1325030,4.83310304164098,4.86960684104915,4.6664266935433,4.83310304164098,1814920.66782457,0.0,1.0
2021-12-16,6.72,6.83,6.595,6.72,1570107,4.90611064045731,4.98641899915527,4.8148511419369,4.90611064045731,2150607.64284283,0.0,1.0
2021-12-17,6.69,6.905,6.625,6.76,1946704,4.88420836081241,5.04117469826752,4.8367534215818,4.93531367998384,2666440.24945606,0.0,1.0
2021-12-20,6.82,6.85,6.59,6.65,1443805,4.97911823927364,5.00102051891854,4.81120076199608,4.85500532128588,1977609.21247704,0.0,1.0
2021-12-21,6.83,6.935,6.77,6.82,1041469,4.98641899915527,5.06307697791242,4.94261443986547,4.97911823927364,1426521.37159052,0.0,1.0
2021-12-22,7.11,7.15,6.985,7.08,1776144,5.19084027584099,5.22004331536753,5.09958077732058,5.1689379961961,2432820.7320835,0.0,1.0
2021-12-23,7.08,7.18,7.03,7.13,1644786,5.1689379961961,5.24194559501242,5.13243419678793,5.20544179560426,2252896.99519897,0.0,1.0
2021-12-27,7.06,7.28,7.03,7.26,1627873,5.15433647643283,5.31495319382875,5.13243419678793,5.30035167406549,2229730.91348391,0.0,1.0
2021-12-28,7.18,7.35,7.165,7.27,1613356,5.24194559501242,5.36605851300018,5.23099445518997,5.30765243394712,2209846.68193081,0.0,1.0
2021-12-29,6.98,7.15,6.95,7.14,1577495,5.09593039737977,5.22004331536753,5.07402811773487,5.21274255548589,2160727.13741569,0.0,1.0
2021-12-30,7.05,7.17,7.035,7.1,1276985,5.1470357165512,5.23464483513079,5.13608457672875,5.18353951595936,1749112.44953092,0.0,1.0
2021-12-31,7.07,7.105,6.97,7.0,881839,5.16163723631446,5.18718989590018,5.08862963749813,5.11053191714303,1207872.89857116,0.0,1.0
2022-01-03,7.57,7.67,7.445,7.54,2838310,5.52667523039611,5.59968282921244,5.4354157318757,5.50477295075121,3887691.20751466,0.0,1.0
2022-01-04,7.45,7.7,7.42,7.68,2581295,5.43906611181651,5.62158510885733,5.41716383217161,5.60698358909407,3535652.50994485,0.0,1.0
2022-01-05,7.27,7.58,7.24,7.49,1768114,5.30765243394712,5.53397599027774,5.28575015430222,5.46826915134304,2421821.87699144,0.0,1.0
2022-01-06,7.35,7.635,7.33,7.55,2151912,5.36605851300018,5.57413016962672,5.35145699323692,5.51207371063284,2947517.84045622,0.0,1.0
2022-01-07,7.48,7.525,7.38,7.43,1723619,5.46096839146141,5.49382181092876,5.38796079264508,5.42446459205325,2360876.16624161,0.0,1.0
2022-01-10,7.43,7.46,7.215,7.31,1677501,5.42446459205325,5.44636687169815,5.26749825459814,5.33685547347365,2297707.39922596,0.0,1.0
2022-01-11,7.77,7.83,7.49,7.52,1636431,5.67269042802876,5.71649498731856,5.46826915134304,5.49017143098794,2241452.98096558,0.0,1.0
2022-01-12,7.82,7.88,7.73,7.82,1348353,5.70919422743693,5.75299878672673,5.64348738850223,5.70919422743693,1846866.6575272,0.0,1.0
2022-01-13,7.62,7.715,7.58,7.68,1273288,5.56317902980427,5.63253624867978,5.53397599027774,5.60698358909407,1744048.59308318,0.0,1.0
2022-01-14,7.55,7.59,7.455,7.46,1294727,5.51207371063284,5.54127675015937,5.44271649175733,5.44636687169815,1773414.0294865,0.0,1.0
2022-01-18,7.24,7.39,7.21,7.33,1446326,5.28575015430222,5.39526155252671,5.26384787465732,5.35145699323692,1981062.27769336,0.0,1.0
2022-01-19,7.08,7.24,7.07,7.24,1068473,5.1689379961961,5.28575015430222,5.16163723631446,5.28575015430222,1463509.30221393,0.0,1.0
2022-01-20,6.81,7.082,6.78,7.03,1856344,4.97181747939201,5.17039814817242,4.94991519974711,5.13243419678793,2542672.3109606,0.0,1.0
2022-01-21,6.5,6.71,6.48,6.68,2434127,4.74549392306139,4.89880988057568,4.73089240329812,4.87690760093078,3334073.49298492,0.0,1.0
2022-01-24,6.43,6.45,6.1,6.2,2627402,4.69438860388996,4.70899012365322,4.45346352779607,4.5264711266124,3598806.2100357,0.0,1.0
2022-01-25,6.56,6.6,6.23,6.31,1953732,4.78929848235118,4.81850152187771,4.5483734062573,4.60677948531036,2676066.64467237,0.0,1.0
2022-01-26,6.51,6.73,6.46,6.67,2127428,4.75279468294302,4.91341140033894,4.71629088353485,4.86960684104915,2913981.6053287,0.0,1.0
2022-01-27,6.59,6.785,6.51,6.63,1812498,4.81120076199608,4.95356557968792,4.75279468294302,4.84040380152261,2482615.54877301,0.0,1.0
2022-01-28,6.63,6.695,6.425,6.65,1636616,4.84040380152261,4.88785874075323,4.69073822394914,4.85500532128588,2241706.37924604,0.0,1.0
2022-01-31,6.57,6.6199,6.4,6.5,1424927,4.79659924223282,4.83303003404217,4.67248632424506,4.74549392306139,1951751.63010744,0.0,1.0
2022-02-01,6.8,6.87,6.55,6.57,1517898,4.96451671951037,5.0156220386818,4.78199772246955,4.79659924223282,2079095.90865835,0.0,1.0
2022-02-02,6.89,7.08,6.8,7.0,1765339,5.03022355844507,5.1689379961961,4.96451671951037,5.11053191714303,2418020.90278466,0.0,1.0
2022-02-03,6.62,6.765,6.61,6.7,1411050,4.83310304164098,4.93896405992466,4.82580228175935,4.89150912069404,1932744.01963266,0.0,1.0
2022-02-04,6.92,6.96,6.68,6.75,1881980,5.05212583808997,5.0813288776165,4.87690760093078,4.92801292010221,2577786.4640291,0.0,1.0
2022-02-07,7.12,7.175,6.9,6.9,1922465,5.19814103572263,5.23829521507161,5.0375243183267,5.0375243183267,2633239.59583508,0.0,1.0
2022-02-08,7.1,7.1767,7.015,7.09,1735423,5.18353951595936,5.23953634425149,5.12148305696548,5.17623875607773,2377044.34625489,0.0,1.0
2022-02-09,7.21,7.24,7.03,7.04,1903952,5.26384787465732,5.28575015430222,5.13243419678793,5.13973495666956,2607881.96142421,0.0,1.0
2022-02-10,7.38,7.54,7.21,7.23,2234757,5.38796079264508,5.50477295075121,5.26384787465732,5.27844939442059,3060992.32988357,0.0,1.0
2022-02-11,7.61,7.74,7.39,7.39,2457769,5.55587826992264,5.65078814838387,5.39526155252671,5.39526155252671,3366456.42350628,0.0,1.0
2022-02-14,7.52,7.625,7.38,7.54,1967392,5.49017143098794,5.56682940974509,5.38796079264508,5.50477295075121,2694777.02581278,0.0,1.0
2022-02-15,7.59,7.6281,7.435,7.49,1532608,5.54127675015937,5.56909264530839,5.42811497199406,5.46826915134304,2099244.49625539,0.0,1.0
2022-02-16,7.7,7.71,7.53,7.56,2043059,5.62158510885733,5.62888586873897,5.49747219086958,5.51937447051447,2798419.66195859,0.0,1.0
2022-02-17,8.23,8.385,7.82,7.85,4460099,6.00852538258388,6.12168716074919,5.70919422743693,5.73109650708183,6109088.74187278,0.0,1.0
2022-02-18,8.06,8.315,7.99,8.2,2486629,5.88441246459612,6.07058184157776,5.83330714542469,5.98662310293898,3405986.55525681,0.0,1.0
2022-02-22,8.46,8.49,8.21,8.31,2968073,6.17644285986144,6.19834513950633,5.99392386282061,6.06693146163694,4065430.24030555,0.0,1.0
2022-02-23,8.51,8.765,8.37,8.37,3010042,6.2129466592696,6.39911603625124,6.11073602092674,6.11073602092674,4122916.03723689,0.0,1.0
2022-02-24,8.98,8.98,8.34,8.46,4904988,6.55608237370635,6.55608237370635,6.08883374128184,6.17644285986144,6718462.2964246,0.0,1.0
2022-02-25,9.06,9.11,8.745,8.81,4126095,6.61448845275941,6.65099225216757,6.38451451648797,6.43196945571859,5651596.63774225,0.0,1.0
2022-02-28,9.41,9.565,9.2,9.45,3925975,6.87001504861656,6.98317682678187,6.71669909110227,6.89921808814309,5377488.18431474,0.0,1.0
2022-03-01,9.53,9.94,9.37,9.8,5580133,6.95762416719615,7.2569553223431,6.84081200909003,7.15474468400024,7643222.19942938,0.0,1.0
2022-03-02,9.16,9.24,8.92,9.21,3389212,6.68749605157574,6.7459021306288,6.51227781441655,6.7239998509839,4642272.93452906,0.0,1.0
2022-03-03,9.12,9.25,8.9,9.23,4180664,6.65829301204921,6.75320289051043,6.49767629465328,6.73860137074717,5726340.91215303,0.0,1.0
2022-03-04,9.44,9.46,8.98,8.99,3224481,6.89191732826146,6.90651884802473,6.55608237370635,6.56338313358798,4416637.5175714,0.0,1.0
2022-03-07,10.33,10.425,9.2408,9.27,8509037,7.54168495772679,7.6110421766023,6.74648619141933,6.7678044102737,11655001.8600212,0.0,1.0
2022-03-08,9.39,9.8,9.185,9.75,4717384,6.8554135288533,7.15474468400024,6.70574795127982,7.11824088459208,6461497.26396001,0.0,1.0
2022-03-09,8.8,9.04,8.73,9.02,3653545,6.42466869583695,6.59988693299614,6.37356337666552,6.58528541323288,5004335.2462413,0.0,1.0
2022-03-10,8.71,8.94,8.655,8.71,3114059,6.35896185690226,6.52687933417981,6.31880767755328,6.35896185690226,4265390.24771145,0.0,1.0
2022-03-11,8.28,8.6613,8.28,8.59,2181682,6.04502918199204,6.32340715627871,6.04502918199204,6.27135273832266,2988294.4178025,0.0,1.0
2022-03-14,8.04,8.28,7.96,8.26,2047915,5.86981094483285,6.04502918199204,5.81140486577979,6.03042766222878,2805071.02439035,0.0,1.0
2022-03-15,8.21,8.315,7.97,8.09,2576546,5.99392386282061,6.07058184157776,5.81870562566142,5.90631474424102,3529147.70759962,0.0,1.0
2022-03-16,8.45,8.595,8.305,8.44,2406169,6.1691420999798,6.27500311826348,6.06328108169613,6.16184134009817,3295778.84906664,0.0,1.0
2022-03-17,8.61,8.72,8.535,8.59,1380122,6.28595425808593,6.36626261678389,6.23119855897368,6.27135273832266,1890381.30602279,0.0,1.0
2022-03-18,8.68,8.7,8.46,8.61,2145584,6.33705957725736,6.35166109702062,6.17644285986144,6.28595425808593,2938850.24954432,0.0,1.0
2022-03-21,8.52,8.64,8.3,8.32,2121457,6.22024741915123,6.30785653773083,6.05963070175531,6.07423222151857,2905803.00461205,0.0,1.0
2022-03-22,8.51,8.575,8.42,8.48,1370475,6.2129466592696,6.26040159850021,6.1472398203349,6.1910443796247,1877167.61298754,0.0,1.0
2022-03-23,8.52,8.6,8.44,8.47,1967607,6.22024741915123,6.2786534982043,6.16184134009817,6.18374361974307,2695071.51570628,0.0,1.0
2022-03-24,8.27,8.55,8.19,8.55,2222956,6.03772842211041,6.24214969879613,5.97932234305735,6.24214969879613,3044828.25903159,0.0,1.0
2022-03-25,8.72,8.74,8.19,8.2,2642488,6.36626261678389,6.38086413654716,5.97932234305735,5.98662310293898,3619469.81251625,0.0,1.0
2022-03-28,8.44,8.68,8.36,8.68,2021712,6.16184134009817,6.33705957725736,6.10343526104511,6.33705957725736,2769180.23983528,0.0,1.0
2022-03-29,8.35,8.44,7.9419,8.2,3326997,6.09613450116347,6.16184134009817,5.79819049039403,5.98662310293898,4557055.77767321,0.0,1.0
2022-03-30,8.76,8.88,8.52,8.54,2452173,6.39546565631042,6.48307477489002,6.22024741915123,6.2348489389145,3358791.46795271,0.0,1.0
2022-03-31,8.8,8.925,8.71,8.71,1769989,6.42466869583695,6.51592819435737,6.35896185690226,6.35896185690226,2424390.10280684,0.0,1.0
2022-04-01,9.18,9.275,9.015,9.04,2899774,6.702097571339,6.77145479021452,6.58163503329206,6.59988693299614,3971879.70432392,0.0,1.0
2022-04-04,9.46,9.585,9.265,9.29,3316832,6.90651884802473,6.99777834654514,6.76415403033288,6.78240593003697,4543132.56945269,0.0,1.0
2022-04-05,9.28,9.67,9.21,9.42,2993130,6.77510517015533,7.05983480553902,6.7239998509839,6.87731580849819,4099751.32524226,0.0,1.0
2022-04-06,9.45,9.875,9.355,9.62,3076135,6.89921808814309,7.20950038311249,6.82986086926758,7.02333100613085,4213444.96993919,0.0,1.0
2022-04-07,8.73,9.12,8.38,9.01,7630248,6.37356337666552,6.65829301204921,6.11803678080837,6.57798465335124,10451306.6087765,0.0,1.0
2022-04-08,9.81,9.84,9.12,9.17,6299772,7.16204544388188,7.18394772352678,6.65829301204921,6.69479681145737,8628926.44346355,0.0,1.0
2022-04-11,9.38,9.71,9.305,9.67,3218513,6.84811276897166,7.08903784506555,6.79335706985942,7.05983480553902,4408463.02601606,0.0,1.0
2022-04-12,9.29,9.51,9.235,9.5,2734775,6.78240593003697,6.94302264743289,6.74225175068798,6.93572188755126,3745877.20228971,0.0,1.0
2022-04-13,9.36,9.44,9.16,9.32,2077943,6.8335112492084,6.89191732826146,6.68749605157574,6.80430820968186,2846200.98960883,0.0,1.0
2022-04-14,9.46,9.52,9.255,9.33,1572408,6.90651884802473,6.95032340731452,6.75685327045125,6.8116089695635,2153759.36956348,0.0,1.0
2022-04-18,9.34,9.59,9.16,9.59,1275747,6.81890972944513,7.00142872648595,6.68749605157574,7.00142872648595,1747416.73563254,0.0,1.0
2022-04-19,8.98,9.21,8.95,9.21,2155109,6.55608237370635,6.7239998509839,6.53418009406145,6.7239998509839,2951896.83668652,0.0,1.0
2022-04-20,8.88,9.0,8.7,9.0,2229006,6.48307477489002,6.57068389346961,6.35166109702062,6.57068389346961,3053115.06766259,0.0,1.0
2022-04-21,8.62,9.12,8.59,8.97,1629151,6.29325501796756,6.65829301204921,6.27135273832266,6.54878161382471,2231481.41619968,0.0,1.0
2022-04-22,8.61,8.94,8.53,8.75,2051934,6.28595425808593,6.52687933417981,6.22754817903286,6.38816489642879,2810575.93081812,0.0,1.0
2022-04-25,8.25,8.36,8.05,8.31,2782417,6.02312690234714,6.10343526104511,5.87711170471449,6.06693146163694,3811133.4232481,0.0,1.0
2022-04-26,8.3,8.46,8.08,8.17,1929722,6.05963070175531,6.17644285986144,5.89901398435939,5.96472082329408,2643179.65703098,0.0,1.0
2022-04-27,8.49,8.54,8.21,8.32,2705297,6.19834513950633,6.2348489389145,5.99392386282061,6.07423222151857,3705500.58331042,0.0,1.0
2022-04-28,8.55,8.6,8.245,8.48,2526730,6.24214969879613,6.2786534982043,6.01947652240633,6.1910443796247,3460913.7144158,0.0,1.0
2022-04-29,8.33,8.58,8.285,8.51,1935885,6.08153298140021,6.26405197844103,6.04867956193286,6.2129466592696,2651621.24407112,0.0,1.0
2022-05-02,8.22,8.405,8.085,8.29,2419765,6.00122462270225,6.13628868051245,5.9026643643002,6.05232994187368,3314401.56809922,0.0,1.0
2022-05-03,8.45,8.65,8.34,8.39,2083935,6.1691420999798,6.31515729761246,6.08883374128184,6.12533754069,2854408.35445461,0.0,1.0
2022-05-04,8.79,8.93,8.51,8.86,2376844,6.41736793595532,6.51957857429818,6.2129466592696,6.46847325512675,3255611.79731389,0.0,1.0
2022-05-05,8.61,8.98,8.4402,8.92,1708890,6.28595425808593,6.55608237370635,6.1619873552958,6.51227781441655,2340701.55395631,0.0,1.0
2022-05-06,8.76,8.91,8.575,8.89,2175371,6.39546565631042,6.50497705453492,6.26040159850021,6.49037553477165,2979650.11213799,0.0,1.0
2022-05-09,7.62,8.44,7.54,8.44,3076533,5.56317902980427,6.16184134009817,5.50477295075121,6.16184134009817,4213990.11867227,0.0,1.0
2022-05-10,7.91,8.0,7.625,7.79,1960797,5.77490106637163,5.84060790530632,5.56682940974509,5.68729194779203,2685743.71954477,0.0,1.0
2022-05-11,7.86,8.235,7.85,8.06,2148117,5.73839726696346,6.01217576252469,5.73109650708183,5.88441246459612,2942319.75140586,0.0,1.0
2022-05-12,7.66,7.78,7.48,7.78,2503616,5.5923820693308,5.6799911879104,5.46096839146141,5.6799911879104,3429253.99628407,0.0,1.0
2022-05-13,7.99,8.105,7.83,7.85,1898333,5.83330714542469,5.91726588406347,5.71649498731856,5.73109650708183,2600185.50230064,0.0,1.0
2022-05-16,8.58,8.64,8.2,8.25,2435387,6.26405197844103,6.30785653773083,5.98662310293898,6.02312690234714,3335799.34073287,0.0,1.0
2022-05-17,8.22,8.67,8.19,8.66,2044376,6.00122462270225,6.32975881737573,5.97932234305735,6.32245805749409,2800223.58377132,0.0,1.0
2022-05-18,8.6,8.81,8.48,8.57,3335232,6.2786534982043,6.43196945571859,6.1910443796247,6.2567512185594,4568335.42545442,0.0,1.0
2022-05-19,8.85,8.99,8.59,8.65,2369579,6.46117249524512,6.56338313358798,6.27135273832266,6.31515729761246,3245660.77835451,0.0,1.0
2022-05-20,8.74,8.91,8.59,8.83,2002475,6.38086413654716,6.50497705453492,6.27135273832266,6.44657097548185,2742830.92782956,0.0,1.0
2022-05-23,9.0,9.085,8.64,8.81,2298058,6.57068389346961,6.63274035246349,6.30785653773083,6.43196945571859,3147697.0031317,0.0,1.0
2022-05-24,9.59,9.63,9.071,9.18,4121608,7.00142872648595,7.03063176601249,6.62251928862921,6.702097571339,5645450.70215096,0.0,1.0
2022-05-25,10.5,10.5,9.67,9.69,5219093,7.66579787571455,7.66579787571455,7.05983480553902,7.07443632530228,7148698.33362152,0.0,1.0
2022-05-26,10.85,11.0,10.485,10.5,3658471,7.9213244715717,8.03083586979619,7.6548467358921,7.66579787571455,5011082.4891035,0.0,1.0
2022-05-27,11.43,11.5654,10.801,10.93,3889701,8.34476854470641,8.44362083350372,7.8855507481517,7.97973055062476,5327802.94526002,0.0,1.0
2022-05-31,9.68,10.07,9.54,9.94,6181689,7.06713556542065,7.35186520080433,6.96492492707779,7.2569553223431,8467185.74535202,0.0,1.0
2022-06-01,10.12,10.15,9.63,9.7,4018474,7.3883690002125,7.4102712798574,7.03063176601249,7.08173708518391,5504185.95482039,0.0,1.0
2022-06-02,10.19,10.57,10.075,10.38,3738886,7.43947431938393,7.71690319488598,7.35551558074515,7.57818875713495,5121228.5578741,0.0,1.0
2022-06-03,10.4,10.4,10.01,10.13,1917437,7.59279027689822,7.59279027689822,7.30806064151454,7.39566976009413,2626352.64148852,0.0,1.0
2022-06-06,10.38,10.53,10.14,10.4,2636855,7.57818875713495,7.68770015535945,7.40297051997576,7.59279027689822,3611754.17730659,0.0,1.0
2022-06-07,10.4,10.5,9.9,10.0,3604344,7.59279027689822,7.66579787571455,7.22775228281657,7.3007598816329,4936943.63112494,0.0,1.0
2022-06-08,10.02,10.1,9.765,10.04,2735261,7.31536140139617,7.37376748044923,7.12919202441453,7.32996292115943,3746542.88642106,0.0,1.0
2022-06-09,9.29,9.62,9.29,9.53,2821753,6.78240593003697,7.02333100613085,6.78240593003697,6.95762416719615,3865012.7462744,0.0,1.0
2022-06-10,9.32,9.46,8.98,8.98,3638776,6.80430820968186,6.90651884802473,6.55608237370635,6.55608237370635,4984105.84513861,0.0,1.0
2022-06-13,8.77,9.07,8.65,8.99,3178544,6.40276641619205,6.62178921264104,6.31515729761246,6.56338313358798,4353716.66995447,0.0,1.0
2022-06-14,8.74,8.99,8.7,8.7,2265787,6.38086413654716,6.56338313358798,6.35166109702062,6.35166109702062,3103494.75497779,0.0,1.0
2022-06-15,8.85,8.96,8.64,8.76,2304394,6.46117249524512,6.54148085394308,6.30785653773083,6.39546565631042,3156375.55180707,0.0,1.0
2022-06-16,8.54,8.78,8.45,8.59,2415772,6.2348489389145,6.41006717607369,6.1691420999798,6.27135273832266,3308932.27440276,0.0,1.0
2022-06-17,8.34,8.795,8.305,8.66,2947972,6.08883374128184,6.42101831589614,6.06328108169613,6.32245805749409,4037897.4898441,0.0,1.0
2022-06-21,9.04,9.2,8.65,8.72,3792771,6.59988693299614,6.71669909110227,6.31515729761246,6.36626261678389,5195035.94350744,0.0,1.0
2022-06-22,8.72,9.0,8.635,8.86,2051525,6.36626261678389,6.57068389346961,6.30420615779001,6.46847325512675,2810015.71516026,0.0,1.0
2022-06-23,8.62,8.925,8.43,8.83,2275689,6.29325501796756,6.51592819435737,6.15454058021654,6.44657097548185,3117057.72672394,0.0,1.0
2022-06-24,8.98,9.16,8.695,8.81,2774698,6.55608237370635,6.68749605157574,6.34801071707981,6.43196945571859,3800560.55121129,0.0,1.0
2022-06-27,9.46,9.51,9.2,9.27,2961790,6.90651884802473,6.94302264743289,6.71669909110227,6.7678044102737,4056824.28681322,0.0,1.0
2022-06-28,9.37,9.54,9.21,9.46,1685013,6.84081200909003,6.96492492707779,6.7239998509839,6.90651884802473,2307996.73913276,0.0,1.0
2022-06-29,9.13,9.57,9.1,9.52,1861331,6.66559377193084,6.98682720672269,6.64369149228594,6.95032340731452,2549503.10676933,0.0,1.0
2022-06-30,8.86,9.06,8.8,8.97,2220333,6.46847325512675,6.61448845275941,6.42466869583695,6.54878161382471,3041235.48233091,0.0,1.0
2022-07-01,9.02,9.08,8.555,8.68,4156331,6.58528541323288,6.62908997252268,6.24580007873695,6.33705957725736,5693011.50481118,0.0,1.0
2022-07-05,8.84,8.84,8.61,8.77,3481142,6.45387173536349,6.45387173536349,6.28595425808593,6.40276641619205,4768191.33410726,0.0,1.0
2022-07-06,8.17,8.475,7.51,8.42,7939586,5.96472082329408,6.18739399968388,5.48287067110631,6.1472398203349,10875013.1886603,0.0,1.0
2022-07-07,8.37,8.705,8.27,8.27,2792681,6.11073602092674,6.35531147696144,6.03772842211041,6.03772842211041,3825192.23379167,0.0,1.0
2022-07-08,8.34,8.48,8.19,8.41,1614283,6.08883374128184,6.1910443796247,5.97932234305735,6.13993906045327,2211116.41277394,0.0,1.0
2022-07-11,8.09,8.27,7.99,8.23,2472674,5.90631474424102,6.03772842211041,5.83330714542469,6.00852538258388,3386872.10658811,0.0,1.0
2022-07-12,8.22,8.32,8.02,8.1,3130703,6.00122462270225,6.07423222151857,5.85520942506959,5.91361550412265,4288187.87462954,0.0,1.0
2022-07-13,8.55,8.65,8.24,8.31,3173055,6.24214969879613,6.31515729761246,6.01582614246551,6.06693146163694,4346198.27448743,0.0,1.0
2022-07-14,8.49,8.515,8.235,8.37,2414060,6.19834513950633,6.21659703921042,6.01217576252469,6.11073602092674,3306587.31301826,0.0,1.0
2022-07-15,8.89,8.89,8.46,8.7,2416940,6.49037553477165,6.49037553477165,6.17644285986144,6.35166109702062,3310532.1078707,0.0,1.0
2022-07-18,9.23,9.335,9.03,9.04,1743039,6.73860137074717,6.81525934950431,6.59258617311451,6.59988693299614,2387476.13708691,0.0,1.0
2022-07-19,9.5,9.5,9.09,9.13,1930370,6.93572188755126,6.93572188755126,6.63639073240431,6.66559377193084,2644067.23587278,0.0,1.0
2022-07-20,9.43,9.45,9.225,9.35,2938524,6.88461656837983,6.89921808814309,6.73495099080635,6.82621048932676,4024956.37117538,0.0,1.0
2022-07-21,9.48,9.49,9.13,9.26,2777172,6.92112036778799,6.92842112766962,6.66559377193084,6.76050365039207,3803949.23956717,0.0,1.0
2022-07-22,9.17,9.47,9.1141,9.45,2116121,6.69479681145737,6.91381960790636,6.65398556371904,6.89921808814309,2898494.17637155,0.0,1.0
2022-07-25,9.39,9.475,9.12,9.24,2464153,6.8554135288533,6.91746998784717,6.65829301204921,6.7459021306288,3375200.71876253,0.0,1.0
2022-07-26,9.34,9.52,9.24,9.51,2457618,6.81890972944513,6.95032340731452,6.7459021306288,6.94302264743289,3366249.59572061,0.0,1.0
2022-07-27,9.93,9.95,9.47,9.49,3985672,7.24965456246147,7.26425608222474,6.91381960790636,6.92842112766962,5459256.38511557,0.0,1.0
2022-07-28,9.48,9.82,9.35,9.82,2645028,6.92112036778799,7.16934620376351,6.82621048932676,7.16934620376351,3622948.90242084,0.0,1.0
2022-07-29,9.59,9.625,9.39,9.48,2153685,7.00142872648595,7.02698138607167,6.8554135288533,6.92112036778799,2949946.35478725,0.0,1.0
2022-08-01,10.11,10.28,9.8,9.82,3902796,7.38106824033086,7.50518115831862,7.15474468400024,7.16934620376351,5345739.43435474,0.0,1.0
2022-08-02,10.35,10.55,10.22,10.43,2476900,7.55628647749005,7.70230167512271,7.46137659902883,7.61469255654312,3392660.5451459,0.0,1.0
2022-08-03,10.31,10.49,10.16,10.4,1793832,7.52708343796352,7.65849711583291,7.41757203973903,7.59279027689822,2457048.3471356,0.0,1.0
2022-08-04,10.24,10.415,10.0,10.09,3728851,7.47597811879209,7.60374141672067,7.3007598816329,7.3664667205676,5107483.41331012,0.0,1.0
2022-08-05,10.49,10.64,10.04,10.04,2769037,7.65849711583291,7.76800851405741,7.32996292115943,7.32996292115943,3792806.56382945,0.0,1.0
2022-08-08,10.86,10.97,10.485,10.55,2728712,7.92862523145333,8.00893359015129,7.6548467358921,7.70230167512271,3737572.58729305,0.0,1.0
2022-08-09,11.14,11.205,10.95,10.97,2540461,8.13304650813905,8.18050144736967,7.99433207038803,8.00893359015129,3479721.34570709,0.0,1.0
2022-08-10,10.93,11.1,10.81,11.04,1547936,7.97973055062476,8.10384346861252,7.89212143204517,8.06003890932272,2120239.57108118,0.0,1.0
2022-08-11,11.45,11.61,11.28,11.3,2969580,8.35937006446967,8.4761822225758,8.23525714648191,8.24985866624518,4067494.40900091,0.0,1.0
2022-08-12,11.38,11.485,11.23,11.38,1279255,8.30826474529824,8.38492272405539,8.19875334707375,8.30826474529824,1752221.71491809,0.0,1.0
2022-08-15,11.25,11.32,10.83,11.04,2157975,8.21335486683702,8.26446018600845,7.90672295180843,8.06003890932272,2955822.45545287,0.0,1.0
2022-08-16,11.44,11.52,11.22,11.37,2577305,8.35206930458804,8.4104753836411,8.19145258719212,8.30096398541661,3530187.32540969,0.0,1.0
2022-08-17,12.22,12.57,11.58,11.58,4904558,8.92152857535541,9.17705517121256,8.4542799429309,8.4542799429309,6717873.3166376,0.0,1.0
2022-08-18,12.01,12.14,11.83,12.02,3079714,8.76821261784112,8.86312249630234,8.63679893997172,8.77551337772275,4218347.19937561,0.0,1.0
2022-08-19,11.73,11.96,11.72,11.84,1820302,8.56379134115539,8.73170881843295,8.55649058127376,8.64409969985336,2493304.84704678,0.0,1.0
2022-08-22,11.76,12.105,11.75,11.78,2964972,8.58569362080029,8.83756983671663,8.57839286091866,8.60029514056356,4061182.737237,0.0,1.0
2022-08-23,11.61,11.91,11.55,11.78,2048835,8.4761822225758,8.69520501902479,8.432377663286,8.60029514056356,2806331.16719044,0.0,1.0
2022-08-24,12.0,12.185,11.815,11.96,2823652,8.76091185795948,8.89597591576969,8.62584780014927,8.73170881843295,3867613.84538024,0.0,1.0
2022-08-25,11.76,12.3489,11.67,12.25,3586404,8.58569362080029,9.01563537022965,8.5199867818656,8.9434308550003,4912370.84652325,0.0,1.0
2022-08-26,11.89,11.96,11.53,11.85,3834165,8.68060349926152,8.73170881843295,8.41777614352273,8.65140045973499,5251734.15118872,0.0,1.0
2022-08-29,12.43,12.545,11.86,11.93,3843870,9.0748445328697,9.15880327150848,8.65870121961662,8.70980653878805,5265027.28800919,0.0,1.0
2022-08-30,11.84,12.045,11.55,12.0,5980838,8.64409969985336,8.79376527742683,8.432377663286,8.76091185795948,8192076.02628661,0.0,1.0
2022-08-31,11.86,11.93,11.375,11.5,3092010,8.65870121961662,8.70980653878805,8.30461436535743,8.39587386387784,4235189.28184286,0.0,1.0
2022-09-01,11.66,11.88,11.545,11.72,2900185,8.51268602198396,8.67330273937989,8.42872728334519,8.55649058127376,3972442.65942265,0.0,1.0
2022-09-02,11.92,12.01,11.725,11.91,3299852,8.70250577890642,8.76821261784112,8.56014096121458,8.69520501902479,4519874.71646848,0.0,1.0
2022-09-06,12.99,13.04,12.05,12.1,9013940,9.48368708624114,9.5201908856493,8.79741565736765,8.83391945677581,12346577.8167518,0.0,1.0
2022-09-07,12.05,12.4075,11.99,12.24,5055670,8.79741565736765,9.05841782313602,8.75361109807785,8.93613009511867,6924854.51099268,0.0,1.0
2022-09-08,12.18,12.3,11.67,11.9,4325365,8.89232553582887,8.97993465440847,8.5199867818656,8.68790425914315,5924540.82880011,0.0,1.0
2022-09-09,12.78,13.04,12.55,12.56,3362124,9.33037112872685,9.5201908856493,9.16245365144929,9.16975441133093,4605169.94738912,0.0,1.0
2022-09-12,12.92,12.92,12.535,12.76,2511042,9.43258176706971,9.43258176706971,9.15150251162684,9.31576960896358,3439425.54023346,0.0,1.0
2022-09-13,12.59,12.84,12.55,12.64,3211311,9.19165669097582,9.37417568801665,9.16245365144929,9.22816049038399,4398598.29944407,0.0,1.0
2022-09-14,13.27,13.49,12.89,12.89,4311386,9.68810836292686,9.84872508032278,9.41067948742481,9.41067948742481,5905393.50684097,0.0,1.0
2022-09-15,12.9,13.0,12.68,12.85,2341730,9.52749164553094,9.6013481699149,9.36500729188622,9.49056338333896,3170647.44046979,0.15,1.0
2022-09-16,12.79,12.84,12.35,12.75,2502395,9.44624946870858,9.48317773090056,9.12128076141915,9.416706858955,3388184.07834994,0.0,1.0
2022-09-19,13.74,13.85,12.26,12.27,7117113,10.1478864503562,10.2291286271786,9.05480988947359,9.06219554191198,9636403.90522575,0.0,1.0
2022-09-20,13.46,13.63,13.2,13.47,4437306,9.94108818208112,10.0666442735339,9.74906121868282,9.94847383451951,6008008.14418454,0.0,1.0
2022-09-21,13.16,13.51,13.1,13.48,2980557,9.71951860892923,9.9780164442731,9.67520469429886,9.95585948695791,4035604.19998221,0.0,1.0
2022-09-22,12.9,13.53,12.825,13.16,2098740,9.52749164553094,9.99278774914989,9.47209925224297,9.71951860892923,2841644.68542982,0.0,1.0
2022-09-23,12.11,12.37,11.79,12.36,5755124,8.94402510289765,9.13605206629594,8.70768422486897,9.12866641385755,7792302.77623222,0.0,1.0
2022-09-26,11.92,12.4,11.815,11.91,3345502,8.80369770656812,9.15820902361113,8.72614835596496,8.79631205412973,4529731.16174221,0.0,1.0
2022-09-27,11.73,12.045,11.54,11.95,4188245,8.6633703102386,8.89601836204807,8.52304291390907,8.82585466388331,5670785.39768052,0.0,1.0
2022-09-28,11.65,11.72,11.16,11.45,3808563,8.60428509073143,8.6559846578002,8.24238812125002,8.45657204196351,5156704.88391828,0.0,1.0
2022-09-29,10.83,11.53,10.58,11.41,4692343,7.99866159078295,8.51565726147068,7.81402027982305,8.42702943220992,6353322.25438302,0.0,1.0
2022-09-30,10.93,11.26,10.92,11.07,2573633,8.07251811516691,8.31624464563398,8.06513246272852,8.17591724930446,3484638.65781221,0.0,1.0
2022-10-03,10.83,10.95,10.565,10.86,4235039,7.99866159078295,8.0872894200437,7.80294180116545,8.02081854809814,5734143.37504313,0.0,1.0
2022-10-04,10.65,10.85,10.53,10.82,3635844,7.86571984689182,8.01343289565974,7.77709201763107,7.99127593834455,4922847.41304397,0.0,1.0
2022-10-05,10.33,10.46,10.1,10.27,4323859,7.62937896886315,7.7253924505623,7.45950896278004,7.58506505423277,5854403.56971225,0.0,1.0
2022-10-06,10.78,11.03,10.46,10.56,4381413,7.96173332859097,8.14637463955087,7.7253924505623,7.79924897494626,5932330.33444978,0.0,1.0
2022-10-07,10.89,11.07,10.625,10.75,2424456,8.04297550541333,8.17591724930446,7.84725571579583,7.93957637127578,3282656.50221487,0.0,1.0
2022-10-10,10.84,11.17,10.83,10.96,2483640,8.00604724322135,8.24977377368842,7.99866159078295,8.0946750724821,3362790.24868298,0.0,1.0
2022-10-11,10.54,10.74,10.32,10.64,2791483,7.78447767006946,7.93219071883739,7.62199331642475,7.85833419445343,3779602.44309333,0.0,1.0
2022-10-12,10.81,10.9,10.355,10.54,2553527,7.98389028590616,8.05036115785172,7.64784309995914,7.78447767006946,3457415.60586426,0.0,1.0
2022-10-13,11.36,11.395,10.64,10.67,4836409,8.39010117001794,8.41595095355233,7.85833419445343,7.88049115176861,6548384.23597728,0.0,1.0
2022-10-14,11.92,11.96,11.45,11.55,3591673,8.80369770656812,8.83324031632171,8.45657204196351,8.53042856634747,4863040.91609813,0.0,1.0
2022-10-17,12.49,12.52,11.97,12.12,4356706,9.2246798955567,9.24683685287189,8.8406259687601,8.95141075533604,5898877.63652487,0.0,1.0
2022-10-18,12.79,12.94,12.61,12.78,4714257,9.44624946870858,9.55703425528452,9.31330772481745,9.43886381627018,6382993.29588245,0.0,1.0
2022-10-19,12.45,12.49,12.04,12.44,4344036,9.19513728580311,9.2246798955567,8.89232553582887,9.18775163336472,5881722.75399326,0.0,1.0
2022-10-20,12.16,12.5,12.06,12.47,3202427,8.98095336508963,9.2320655479951,8.90709684070567,9.20990859067991,4336010.97088108,0.0,1.0
2022-10-21,12.44,12.45,11.99,12.12,2434493,9.18775163336472,9.19513728580311,8.85539727363689,8.95141075533604,3296246.3645645,0.0,1.0
2022-10-24,12.72,12.8516,12.54,12.84,2630982,9.39454990163981,9.4917450877291,9.26160815774868,9.48317773090056,3562287.85736276,0.0,1.0
2022-10-25,12.79,12.81,12.48,12.58,2343534,9.44624946870858,9.46102077358537,9.2172942431183,9.29115076750226,3173090.01411518,0.0,1.0
2022-10-26,12.9,13.1,12.84,12.9,2072367,9.52749164553094,9.67520469429886,9.48317773090056,9.52749164553094,2805936.26261954,0.0,1.0
2022-10-27,12.78,13.07,12.7,12.96,2147079,9.43886381627018,9.65304773698367,9.37977859676302,9.57180556016131,2907094.55651866,0.0,1.0
2022-10-28,12.47,12.79,12.33,12.76,2232587,9.20990859067991,9.44624946870858,9.10650945654236,9.42409251139339,3022870.38094747,0.0,1.0
2022-10-31,12.56,12.605,12.13,12.29,2780588,9.27637946262547,9.30961489859825,8.95879640777444,9.07696684678878,3764850.86888797,0.0,1.0
2022-11-01,13.22,13.4,12.9,12.945,3627223,9.76383252355961,9.89677426745074,9.52749164553094,9.56072708150372,4911174.78144926,0.0,1.0
2022-11-02,13.13,13.63,13.06,13.27,3676149,9.69736165161405,10.0666442735339,9.64566208454528,9.80076078575159,4977419.43675641,0.0,1.0
2022-11-03,13.15,13.39,12.96,13.06,3994824,9.71213295649084,9.88938861501235,9.57180556016131,9.64566208454528,5408897.90485124,0.0,1.0
2022-11-04,13.67,13.835,13.31,13.63,3552549,10.0961868832874,10.218050148521,9.83030339550518,10.0666442735339,4810067.93865798,0.0,1.0
2022-11-07,13.6,13.89,13.515,13.77,3149474,10.0444873162187,10.2586712369321,9.9817092704923,10.1700434076714,4264313.85212049,0.0,1.0
2022-11-08,13.98,14.0794,13.47,13.53,3810545,10.3251421088777,10.3985554941154,9.94847383451951,9.99278774914989,5159388.46538456,0.0,1.0
2022-11-09,13.33,14.11,13.29,13.96,5260067,9.84507470038197,10.4211555905769,9.81553209062838,10.3103708040009,7122007.2212636,0.0,1.0
2022-11-10,13.18,13.55,12.96,13.51,3967118,9.73428991380603,10.0075590540267,9.57180556016131,9.9780164442731,5371384.63133736,0.0,1.0
2022-11-11,13.4,13.745,13.07,13.49,2734863,9.89677426745074,10.1515792765754,9.65304773698367,9.96324513939631,3702940.2924272,0.0,1.0
2022-11-14,13.55,13.84,13.53,13.58,2954717,10.0075590540267,10.2217429747402,9.99278774914989,10.0297160113419,4000617.44665806,0.0,1.0
2022-11-15,14.17,14.3291,13.51,13.87,3858950,10.4654695052072,10.5829752355021,9.9780164442731,10.2438999320554,5224927.69892385,0.0,1.0
2022-11-16,14.04,14.4099,14.02,14.21,2755023,10.3694560235081,10.6426513072044,10.3546847186313,10.4950121149608,3730236.45910733,0.0,1.0
2022-11-17,14.36,14.56,13.76,13.81,3953271,10.6057969015368,10.7535099503047,10.162657755233,10.199586017425,5352636.11843954,0.0,1.0
2022-11-18,14.3,14.39,13.96,14.02,3498511,10.5614829869064,10.627953858852,10.3103708040009,10.3546847186313,4736901.7553712,0.0,1.0
2022-11-21,14.43,14.745,14.03,14.53,4686249,10.6574964686055,10.890144520415,10.3620703710697,10.7313529929895,6345071.121459,0.0,1.0
2022-11-22,14.18,14.575,14.06,14.51,3683493,10.4728551576456,10.7645884289623,10.3842273283849,10.7165816881127,4987363.04033276,0.0,1.0
2022-11-23,13.84,14.5,13.81,14.18,3123092,10.2217429747402,10.7091960356743,10.199586017425,10.4728551576456,4228593.24352152,0.0,1.0
2022-11-25,13.76,13.84,13.165,13.45,2788111,10.162657755233,10.2217429747402,9.72321143514843,9.93370252964272,3775036.83426171,0.0,1.0
2022-11-28,12.97,13.41,12.92,13.41,5227951,9.57919121259971,9.90415991988914,9.54226295040773,9.90415991988914,7078522.91128845,0.0,1.0
2022-11-29,12.94,13.39,12.87,13.13,6281146,9.55703425528452,9.88938861501235,9.50533468821575,9.69736165161405,8504524.21419937,0.0,1.0
2022-11-30,13.83,13.84,13.335,13.49,7384319,10.2143573223018,10.2217429747402,9.84876752660117,9.96324513939631,9998194.55571838,0.0,1.0
2022-12-01,13.69,13.84,13.45,13.66,4343754,10.1109581881642,10.2217429747402,9.93370252964272,10.088801230849,5881340.93261412,0.0,1.0
2022-12-02,14.42,14.52,13.45,13.62,5150606,10.6501108161671,10.7239673405511,9.93370252964272,10.0592586210955,6973799.59720737,0.0,1.0
2022-12-05,13.92,14.85,13.87,14.64,5456459,10.2808281942473,10.9676938710182,10.2438999320554,10.8125951698119,7387917.37833927,0.0,1.0
2022-12-06,13.13,13.895,13.025,13.79,3482702,9.69736165161405,10.2623640631513,9.61981230101089,10.1848147125482,4715496.74053756,0.0,1.0
2022-12-07,12.31,13.04,12.1,13.0,6536215,9.09173815166557,9.63089077966848,8.93663945045925,9.6013481699149,8849881.65164655,0.0,1.0
2022-12-08,13.02,13.33,12.64,12.75,14269240,9.61611947479169,9.84507470038197,9.33546468213264,9.416706858955,19320215.9443869,0.0,1.0
2022-12-09,12.83,13.11,12.765,12.97,5146332,9.47579207846216,9.68259034673726,9.42778533761259,9.57919121259971,6968012.70155304,0.0,1.0
2022-12-12,14.23,14.33,13.67,13.73,6163710,10.5097834198376,10.5836399442216,10.0961868832874,10.1405007979178,8345518.62738151,0.0,1.0
2022-12-13,13.98,14.29,13.85,14.27,7591190,10.3251421088777,10.554097334468,10.2291286271786,10.5393260295912,10278293.0327663,0.0,1.0
2022-12-14,13.56,14.18,13.31,14.09,6039702,10.0149447064651,10.4728551576456,9.83030339550518,10.4063842857001,8177614.70686213,0.0,1.0
2022-12-15,13.83,14.115,13.51,13.58,5883693,10.2143573223018,10.4248484167961,9.9780164442731,10.0297160113419,7966382.18366762,0.0,1.0
2022-12-16,13.53,13.7,13.32,13.64,4171153,9.99278774914989,10.1183438406026,9.83768904794357,10.0740299259722,5647643.23096937,0.0,1.0
2022-12-19,12.9,13.51,12.82,13.49,3050975,9.52749164553094,9.9780164442731,9.46840642602377,9.96324513939631,4130948.51869657,0.0,1.0
2022-12-20,13.1,13.3073,12.84,12.93,4924242,9.67520469429886,9.82830926934681,9.48317773090056,9.54964860284613,6667308.05581935,0.0,1.0
2022-12-21,12.79,13.23,12.76,13.22,3749862,9.44624946870858,9.77121817599801,9.42409251139339,9.76383252355961,5077225.10811022,0.0,1.0
2022-12-22,12.4,12.79,12.24,12.73,3664997,9.15820902361113,9.44624946870858,9.0400385845968,9.4019355540782,4962319.89058494,0.0,1.0
2022-12-23,12.49,12.54,12.17,12.47,3960701,9.2246798955567,9.26160815774868,8.98833901752802,9.20990859067991,5362696.16399676,0.0,1.0
2022-12-27,12.48,12.52,12.31,12.48,1886450,9.2172942431183,9.24683685287189,9.09173815166557,9.2172942431183,2554209.00961009,0.0,1.0
2022-12-28,11.92,12.37,11.9,12.33,3168897,8.80369770656812,9.13605206629594,8.78892640169133,9.10650945654236,4290612.13810405,0.0,1.0
2022-12-29,12.06,12.19,11.905,12.0,3568163,8.90709684070567,9.00311032240482,8.79261922791053,8.86278292607529,4831208.92806985,0.0,1.0
2022-12-30,12.14,12.18,11.86,11.89,4143580,8.96618206021284,8.99572466996642,8.75938379193775,8.78154074925293,5610310.03633289,0.0,1.0
2023-01-03,11.55,12.03,11.48,11.99,4039717,8.53042856634747,8.88493988339048,8.4787289992787,8.85539727363689,5469681.97284585,0.0,1.0
2023-01-04,10.68,11.3,10.5491,11.15,10278458,7.88787680420701,8.34578725538757,7.7911986137884,8.23500246881162,13916790.8126369,0.0,1.0
2023-01-05,11.08,11.125,10.87,10.9,6148156,8.18330290174285,8.21653833771563,8.02820420053653,8.05036115785172,8324458.87656092,0.0,1.0
2023-01-06,11.13,11.345,11.1,11.3,3471716,8.22023116393483,8.37902269136035,8.19807420661964,8.34578725538757,4700621.95446872,0.0,1.0
2023-01-09,11.33,11.57,11.245,11.33,7021508,8.36794421270275,8.54519987122426,8.30516616697639,8.36794421270275,9506956.979856,0.0,1.0
2023-01-10,14.24,14.6,13.15,14.05,33598707,10.517169072276,10.7830525600583,9.71213295649084,10.3768416759465,45491860.4419146,0.0,1.0
2023-01-11,13.13,14.02,13.1,13.77,13387222,9.69736165161405,10.3546847186313,9.67520469429886,10.1700434076714,18125984.2805536,0.0,1.0
2023-01-12,13.84,13.88,13.24,13.29,6845170,10.2217429747402,10.2512855844938,9.7786038284364,9.81553209062838,9268199.46794914,0.0,1.0
2023-01-13,14.12,14.19,13.45,13.6,4652949,10.4285412430153,10.480240810084,9.93370252964272,10.0444873162187,6299983.70328194,0.0,1.0
2023-01-17,14.13,14.2889,14.01,14.13,4124241,10.4359268954537,10.5532849126998,10.3472990661929,10.4359268954537,5584125.48437716,0.0,1.0
2023-01-18,13.59,14.13,13.59,14.01,5228163,10.0371016637803,10.4359268954537,10.0371016637803,10.3472990661929,7078809.95431105,0.0,1.0
2023-01-19,13.6,13.87,13.495,13.84,3210420,10.0444873162187,10.2438999320554,9.9669379656155,10.2217429747402,4346833.30522007,0.0,1.0
2023-01-20,14.06,14.13,13.81,14.08,2571601,10.3842273283849,10.4359268954537,10.199586017425,10.3989986332617,3481887.37751984,0.0,1.0
2023-01-23,13.85,14.025,13.8,13.98,2424404,10.2291286271786,10.3583775448505,10.1922003649866,10.3251421088777,3282586.09543573,0.0,1.0
2023-01-24,13.7,13.95,13.55,13.95,2437038,10.1183438406026,10.3029851515625,10.0075590540267,10.3029851515625,3299692.23481257,0.0,1.0
2023-01-25,13.4,13.465,13.15,13.35,2661662,9.89677426745074,9.94478100830032,9.71213295649084,9.85984600525876,3603827.85705257,0.0,1.0
2023-01-26,13.37,13.58,13.155,13.52,1930198,9.87461731013555,10.0297160113419,9.71582578271004,9.98540209671149,2613442.7744872,0.0,1.0
2023-01-27,13.94,14.0,13.45,13.49,3012004,10.2955994991241,10.3399134137545,9.93370252964272,9.96324513939631,4078182.69966427,0.0,1.0
2023-01-30,13.61,14.08,13.59,13.8,2656615,10.0518729686571,10.3989986332617,10.0371016637803,10.1922003649866,3596994.33754687,0.0,1.0
2023-01-31,13.83,14.055,13.47,13.58,2120530,10.2143573223018,10.3805345021657,9.94847383451951,10.0297160113419,2871147.83384053,0.0,1.0
2023-02-01,14.48,14.65,14.2,14.2,3970895,10.6944247307975,10.8199808222503,10.4876264625224,10.4876264625224,5376498.60066033,0.0,1.0
2023-02-02,14.52,14.74,14.23,14.53,3334051,10.7239673405511,10.8864516941958,10.5097834198376,10.7313529929895,4514226.77659071,0.0,1.0
2023-02-03,14.58,14.865,14.45,14.54,2230435,10.7682812551815,10.9787723496758,10.6722677734823,10.7387386454279,3019956.62347249,0.0,1.0
2023-02-06,15.28,15.39,14.58,14.59,4101792,11.2852769258692,11.3665191026916,10.7682812551815,10.7756669076199,5553730.06543858,0.0,1.0
2023-02-07,15.45,15.715,14.95,15.37,4061730,11.4108330173219,11.6065528069394,11.0415503954021,11.3517477978148,5499487.05802095,0.0,1.0
2023-02-08,15.4,15.62,15.27,15.44,2167855,11.37390475513,11.5363891087747,11.2778912734308,11.4034473648835,2935224.77273623,0.0,1.0
2023-02-09,16.48,16.71,15.8,15.81,5458074,12.1715552184767,12.3414252245598,11.6693308526658,11.6767165051042,7390104.05042203,0.0,1.0
2023-02-10,16.2,16.55,15.77,16.55,2846568,11.9647569502016,12.2232547855455,11.6471738953506,12.2232547855455,3854186.23979846,0.0,1.0
2023-02-13,17.08,17.24,16.36,16.44,3241561,12.6146943647805,12.7328648037948,12.082927389216,12.1420126087231,4388997.48808646,0.0,1.0
2023-02-14,17.34,17.655,16.69,16.75,3305714,12.8067213281788,13.0393693799883,12.3266539196831,12.3709678343134,4475859.14389155,0.0,1.0
2023-02-15,17.49,17.65,16.77,16.98,2644157,12.9175061147547,13.0356765537691,12.3857391391902,12.5408378403965,3580126.49803791,0.0,1.0
2023-02-16,17.36,17.67,16.9437,17.5,2647596,12.8214926330556,13.0504478586459,12.5140279220452,12.9248917671931,3584782.82329647,0.0,1.0
2023-02-17,17.17,17.46,17.005,17.4,2085193,12.6811652367261,12.8953491574395,12.5593019714925,12.8510352428092,2823302.36548855,0.0,1.0
2023-02-21,17.18,17.96,17.0318,17.43,3366724,12.6885508891645,13.2646317793594,12.5790955200274,12.8731922001244,4558465.25148851,0.0,1.0
2023-02-22,17.02,17.21,16.845,17.195,2639038,12.5703804501501,12.7107078464796,12.4411315324782,12.6996293678221,3573195.49222264,0.0,1.0
2023-02-23,17.95,18.09,17.37,17.43,3093776,13.257246126921,13.3606452610585,12.828878285494,12.8731922001244,4188900.06780749,0.0,1.0
2023-02-24,18.04,18.3,17.67,17.71,2875384,13.3237169988665,13.5157439622648,13.0504478586459,13.0799904683995,3893202.42725157,0.0,1.0
2023-02-27,18.55,18.83,18.16,18.27,4304629,13.7003852732247,13.9071835414998,13.4123448281273,13.4935870049496,5828366.60119743,0.0,1.0
2023-02-28,18.88,18.95,18.16,18.71,5529991,13.9441118036918,13.9958113707606,13.4123448281273,13.8185557122391,7487477.9799426,0.0,1.0
2023-03-01,18.52,19.2869,18.405,19.13,4039543,13.6782283159095,14.2446340014101,13.593293312868,14.1287531146517,5469446.38093106,0.0,1.0
2023-03-02,18.3,18.41,17.95,18.305,4022622,13.5157439622648,13.5969861390872,13.257246126921,13.519436788484,5446535.74420514,0.0,1.0
2023-03-03,18.98,18.982,18.58,18.71,2302087,14.0179683280758,14.0194454585634,13.7225422305399,13.8185557122391,3116971.74921479,0.0,1.0
2023-03-06,18.21,18.58,18.1149,18.55,2884931,13.4492730903193,13.7225422305399,13.3790355356301,13.7003852732247,3906128.84110548,0.0,1.0
2023-03-07,18.17,18.29,17.7907,18.22,3378630,13.4197304805657,13.5083583098264,13.1395926835773,13.4566587427576,4574585.69595745,0.0,1.0
2023-03-08,18.58,18.975,18.3,18.79,2533398,13.7225422305399,14.0142755018566,13.5157439622648,13.8776409317462,3430161.4124563,0.0,1.0
2023-03-09,18.22,19.28,18.19,18.93,3018403,13.4566587427576,14.2395379012276,13.4345017854425,13.9810400658838,4086846.79542747,0.0,1.0
2023-03-10,17.93,18.53,17.87,18.37,3352249,13.2424748220442,13.6856139683479,13.1981609074138,13.5674435293336,4538866.44133499,0.0,1.0
2023-03-13,17.56,17.775,17.055,17.3,3333274,12.9692056818235,13.127997209249,12.5962302336845,12.7771787184252,4513174.73683324,0.0,1.0
2023-03-14,17.84,18.39,17.69,17.99,3141878,13.1760039500986,13.5822148342104,13.0652191635227,13.2867887366745,4254029.04646067,0.0,1.0
2023-03-15,16.15,16.28,15.67,15.96,6367449,12.718093498918,12.820468245349,12.3400944351731,12.568468869519,8085669.55092355,1.07,1.0
2023-03-16,15.82,16.1299,15.625,15.89,3432696,12.4582191425934,12.7022647881237,12.304657022947,12.5133440060562,4358989.84424955,0.0,1.0
2023-03-17,15.9,16.48,15.78,16.33,5291938,12.5212189865509,12.9779678552427,12.4267192206147,12.8598431478224,6719937.91422202,0.0,1.0
2023-03-20,16.64,16.84,16.14,16.23,3244474,13.1039675431577,13.2614671530514,12.7102185184234,12.7810933428755,4119977.18875533,0.0,1.0
2023-03-21,17.48,17.75,17.275,17.4,3060270,13.7654659047113,13.9780903780678,13.6040288045702,13.7024660607538,3886066.76812091,0.0,1.0
2023-03-22,17.02,17.52,16.905,17.26,2933231,13.4032168019557,13.79696582669,13.3126545262668,13.5922163338282,3724747.00347423,0.0,1.0
2023-03-23,16.72,17.78,16.61,17.23,3174527,13.1669673871151,14.0017153195519,13.0803426016736,13.5685913923441,4031155.38145413,0.0,1.0
2023-03-24,16.31,16.53,16.01,16.4,3737597,12.844093186833,13.0173427577161,12.6078437719924,12.9149680112852,4746166.67625028,0.0,1.0
2023-03-27,16.68,16.785,16.24,16.39,2129361,13.1354674651364,13.2181547603306,12.7889683233702,12.9070930307905,2703957.17352806,0.0,1.0
2023-03-28,16.75,16.88,16.64,16.72,1743513,13.1905923285992,13.2929670750301,13.1039675431577,13.1669673871151,2213990.24566028,0.0,1.0
2023-03-29,16.44,16.77,16.27,16.69,1771441,12.9464679332639,13.2063422895886,12.8125932648543,13.1433424456311,2249454.4604845,0.0,1.0
2023-03-30,16.32,16.5799,16.15,16.53,1931183,12.8519681673277,13.0566389103846,12.718093498918,13.0173427577161,2452301.94703737,0.0,1.0
2023-03-31,16.56,16.585,16.2,16.2,1566585,13.0409676992002,13.0606551504369,12.7574684013915,12.7574684013915,1989319.21298993,0.0,1.0
2023-04-03,14.91,15.74,14.76,15.63,6468827,11.741595917577,12.3952192986359,11.6234712101567,12.3085945131944,8214403.83803495,0.0,1.0
2023-04-04,14.96,15.12,14.75,14.94,3151344,11.7809708200504,11.9069705079654,11.615596229662,11.765220859061,4001716.57837943,0.0,1.0
2023-04-05,15.44,15.46,14.715,14.94,3230466,12.1589698837953,12.1747198447847,11.5880337979306,11.765220859061,4102189.20818899,0.0,1.0
2023-04-06,14.91,15.41,14.84,15.4,1832901,11.741595917577,12.1353449423113,11.6864710541142,12.1274699618166,2327499.09823498,0.0,1.0
2023-04-10,14.96,15.26,14.895,15.07,1570576,11.7809708200504,12.017220234891,11.7297834468349,11.8675956054919,1994387.16205049,0.0,1.0
2023-04-11,15.08,15.12,14.695,14.78,2276754,11.8754705859866,11.9069705079654,11.5722838369412,11.639221171146,2891123.35139918,0.0,1.0
2023-04-12,15.15,15.2,14.96,15.02,1352202,11.9305954494494,11.9699703519229,11.7809708200504,11.8282207030185,1717086.15775296,0.0,1.0
2023-04-13,15.66,16.09,15.61,15.72,2578644,12.3322194546784,12.6708436159499,12.292844552205,12.3794693376465,3274476.68186611,0.0,1.0
2023-04-14,16.02,16.09,15.735,16.09,1926654,12.6157187524871,12.6708436159499,12.3912818083886,12.6708436159499,2446550.8216815,0.0,1.0
2023-04-17,16.67,16.76,16.14,16.14,2327399,13.1275924846417,13.1984673090939,12.7102185184234,12.7102185184234,2955434.62180064,0.0,1.0
2023-04-18,17.08,17.215,16.67,16.766,2150012,13.4504666849238,13.5567789216021,13.1275924846417,13.2031922973907,2730180.73054378,0.0,1.0
2023-04-19,16.65,16.86,16.32,16.79,2120472,13.1118425236523,13.2772171140408,12.8519681673277,13.222092250578,2692669.52652247,0.0,1.0
2023-04-20,15.97,16.322,15.85,16.29,1616985,12.5763438500137,12.8535431634266,12.4818440840775,12.8283432258436,2053319.3715097,0.0,1.0
2023-04-21,15.41,15.63,15.265,15.43,2074023,12.1353449423113,12.3085945131944,12.0211577251383,12.1510949033006,2633686.52328664,0.0,1.0
2023-04-24,16.47,16.825,15.72,15.72,3390652,12.970092874748,13.2496546823094,12.3794693376465,12.3794693376465,4305600.50566215,0.0,1.0
2023-04-25,15.82,16.16,15.7,16.16,2024751,12.4582191425934,12.7259684794127,12.3637193766572,12.7259684794127,2571118.74926708,0.0,1.0
2023-04-26,15.21,15.94,15.16,15.87,2098655,11.9778453324175,12.5527189085296,11.9384704299441,12.4975940450668,2664965.33091878,0.0,1.0
2023-04-27,15.41,15.5,15.2,15.29,1981405,12.1353449423113,12.2062197667634,11.9699703519229,12.040845176375,2516076.07325125,0.0,1.0
2023-04-28,15.47,15.5655,15.02,15.26,1702815,12.1825948252794,12.2578008890036,11.8282207030185,12.017220234891,2162310.11765557,0.0,1.0
2023-05-01,15.59,15.6,15.22,15.52,1873185,12.2770945912156,12.2849695717103,11.9857203129122,12.2219697277528,2378653.51065186,0.0,1.0
2023-05-02,15.26,15.57,15.01,15.52,2666723,12.017220234891,12.2613446302262,11.8203457225238,12.2219697277528,3386323.30810147,0.0,1.0
2023-05-03,14.89,15.135,14.69,15.06,2075682,11.7258459565876,11.9187829787074,11.5683463466939,11.8597206249973,2635793.19517126,0.0,1.0
2023-05-04,14.74,14.79,14.42,14.61,2742125,11.6077212491673,11.6470961516407,11.3557218733373,11.5053465027364,3482072.11668694,0.0,1.0
2023-05-05,15.1,15.33,14.795,14.89,2254299,11.891220546976,12.0723450983538,11.6510336418881,11.7258459565876,2862608.99505867,0.0,1.0
2023-05-08,14.44,14.55,14.125,14.54,3672228,11.3714718343267,11.4580966197683,11.1234099487441,11.4502216392736,4663158.21668125,0.0,1.0
2023-05-09,14.55,14.62,14.09,14.23,2369424,11.4580966197683,11.5132214832311,11.0958475170127,11.2060972439383,3008799.83334415,0.0,1.0
2023-05-10,14.92,15.06,14.545,14.83,2077561,11.7494708980717,11.8597206249973,11.4541591295209,11.6785960736195,2638179.23282717,0.0,1.0
2023-05-11,15.08,15.295,14.8452,15.05,3058195,11.8754705859866,12.0447826666224,11.6905660439714,11.8518456445026,3883431.84095964,0.0,1.0
2023-05-12,14.81,15.49,14.59,15.28,2143852,11.6628461126301,12.1983447862688,11.489596541747,12.0329701958804,2722358.48894691,0.0,1.0
2023-05-15,14.83,15.08,14.715,14.98,1806333,11.6785960736195,11.8754705859866,11.5880337979306,11.7967207810398,2293761.87181528,0.0,1.0
2023-05-16,14.81,15.25,14.785,14.98,2263660,11.6628461126301,12.0093452543963,11.6431586613934,11.7967207810398,2874496.00862819,0.0,1.0
2023-05-17,14.65,14.88,14.56,14.72,1787544,11.5368464247151,11.7179709760929,11.465971600263,11.5919712881779,2269902.76510045,0.0,1.0
2023-05-18,14.49,14.59,14.145,14.52,3147103,11.4108467368002,11.489596541747,11.1391599097335,11.4344716782842,3996331.16821508,0.0,1.0
2023-05-19,14.78,14.975,14.58,14.78,2725294,11.639221171146,11.7927832907924,11.4817215612523,11.639221171146,3460699.36533683,0.0,1.0
2023-05-22,14.54,14.955,14.49,14.79,3107508,11.4502216392736,11.7770333298031,11.4108467368002,11.6470961516407,3946051.67860021,0.0,1.0
2023-05-23,14.36,14.636,14.33,14.56,2480089,11.3084719903692,11.5258214520226,11.2848470488852,11.465971600263,3149327.16553842,0.0,1.0
2023-05-24,14.29,14.375,14.08,14.3,2097800,11.2533471269064,11.3202844611113,11.087972536518,11.2612221074011,2663879.61394389,0.0,1.0
2023-05-25,14.35,14.525,14.315,14.49,2590553,11.3005970098745,11.4384091685316,11.2730345781431,11.4108467368002,3289599.25900524,0.0,1.0
2023-05-26,15.14,15.24,14.75,15.0,3379736,11.9227204689547,12.0014702739016,11.615596229662,11.8124707420291,4291738.88402721,0.0,1.0
2023-05-30,15.03,15.13,14.72,14.91,3211502,11.8360956835132,11.9148454884601,11.5919712881779,11.741595917577,4078107.8787015,0.0,1.0
2023-05-31,14.13,14.4,13.7,14.2,8078661,11.1273474389915,11.339971912348,10.7887232777199,11.1824723024543,10258642.5521324,0.0,1.0
2023-06-01,14.56,15.6,14.54,15.03,6585840,11.465971600263,12.2849695717103,11.4502216392736,11.8360956835132,8362992.14257609,0.0,1.0
2023-06-02,14.77,15.2691,14.55,15.11,4410387,11.6313461906514,12.0243864671411,11.4580966197683,11.8990955274707,5600505.30026842,0.0,1.0
2023-06-05,13.69,14.32,13.69,14.28,5563500,10.7808482972253,11.2769720683905,10.7808482972253,11.2454721464117,7064779.40326854,0.0,1.0
2023-06-06,13.85,13.88,13.415,13.49,4971326,10.9068479851402,10.9304729266243,10.5642863336214,10.6233486873315,6312810.55661609,0.0,1.0
2023-06-07,13.99,14.32,13.81,14.2,3017831,11.0170977120658,11.2769720683905,10.8753480631615,11.1824723024543,3832175.84098957,0.0,1.0
2023-06-08,14.23,14.63,13.935,14.07,4984204,11.2060972439383,11.5210964637258,10.9737853193451,11.0800975560233,6329163.61299341,0.0,1.0
2023-06-09,14.67,15.02,14.46,14.55,3701840,11.5525963857045,11.8282207030185,11.3872217953161,11.4580966197683,4700760.84950044,0.0,1.0
2023-06-12,14.66,14.99,14.515,14.9,4430304,11.5447214052098,11.8045957615345,11.4305341880369,11.7337209370823,5625796.79148348,0.0,1.0
2023-06-13,15.05,15.52,14.91,15.46,5308563,11.8518456445026,12.2219697277528,11.741595917577,12.1747198447847,6741049.07762263,0.0,1.0
2023-06-14,15.74,15.87,15.27,15.29,6127114,12.3952192986359,12.4975940450668,12.0250952153857,12.040845176375,7780481.49342653,0.0,1.0
2023-06-15,15.37,15.5,15.07,15.32,3864065,12.6550936549606,12.7621308817104,12.4080846701533,12.613925490826,4693025.64400381,0.7,1.0
2023-06-16,15.24,15.54,15.21,15.48,3282744,12.5480564282107,12.795065413018,12.52335552973,12.7456636160566,3986993.4317098,0.0,1.0
2023-06-20,15.03,15.06,14.67,15.03,2808620,12.3751501388456,12.3998510373263,12.0787393570769,12.3751501388456,3411155.26893622,0.0,1.0
2023-06-21,15.19,15.4,15.14,15.14,2667160,12.5068882640762,12.6797945534413,12.4657200999416,12.4657200999416,3239347.75337921,0.0,1.0
2023-06-22,14.87,15.08,14.68,15.08,3180357,12.2434120136151,12.4163183029802,12.0869729899038,12.4163183029802,3862641.27494932,0.0,1.0
2023-06-23,14.35,14.6,14.3,14.38,18620438,11.8152631066157,12.0211039272885,11.7740949424812,11.8399640050965,22615093.9584566,0.0,1.0
2023-06-26,13.72,14.14,13.72,14.12,3166144,11.2965442385204,11.6423568172506,11.2965442385204,11.6258895515968,3845379.14983544,0.0,1.0
2023-06-27,13.36,13.73,13.35,13.59,3172279,11.0001334567517,11.3047778713473,10.9918998239247,11.1895070117706,3852830.29579853,0.0,1.0
2023-06-28,13.73,13.77,13.42,13.62,2593620,11.3047778713473,11.337712402655,11.0495352537131,11.2142079102513,3150031.16427939,0.0,1.0
2023-06-29,13.92,14.132,13.86,14.0,3920066,11.4612168950586,11.6357699109891,11.4118150980972,11.5270859576739,4761040.57881726,0.0,1.0
2023-06-30,14.53,14.69,14.3,14.48,3814787,11.9634684975001,12.0952066227307,11.7740949424812,11.9223003333656,4633175.99921649,0.0,1.0
2023-07-03,14.6,15.05,14.57,14.68,1981700,12.0211039272885,12.3916174044994,11.9964030288078,12.0869729899038,2406835.52650444,0.0,1.0
2023-07-05,15.09,15.4389,14.61,14.72,2880070,12.4245519358071,12.711823385138,12.0293375601154,12.1199075212114,3497933.48883263,0.0,1.0
2023-07-06,14.76,15.055,14.585,14.88,2722310,12.152842052519,12.3957342209129,12.0087534780481,12.251645646442,3306329.1225505,0.0,1.0
2023-07-07,15.34,15.495,14.975,15.07,2365950,12.6303927564798,12.7580140652969,12.3298651582976,12.4080846701533,2873518.95540859,0.0,1.0
2023-07-10,15.09,15.449,15.03,15.3,1917803,12.4245519358071,12.7201393542931,12.3751501388456,12.5974582251722,2329230.65713114,0.0,1.0
2023-07-11,15.7,15.745,15.29,15.47,2566760,12.9268035382486,12.9638548859697,12.5892245923453,12.7374299832297,3117408.86915806,0.0,1.0
2023-07-12,15.72,15.84,15.5706,15.8,1682203,12.9432708039024,13.0420743978253,12.8202603294684,13.0091398665177,2043087.21965603,0.0,1.0
2023-07-13,15.91,15.92,15.615,15.75,1737939,13.0997098276137,13.1079434604406,12.8568176592198,12.9679717023831,2110780.30382883,0.0,1.0
2023-07-14,15.26,15.76,15.22,15.7,1889804,12.5645236938645,12.97620533521,12.5315891625569,12.9268035382486,2295225.01152052,0.0,1.0
2023-07-17,15.15,15.2,14.97,15.07,1391228,12.4739537327685,12.5151218969031,12.3257483418842,12.4080846701533,1689689.14359779,0.0,1.0
2023-07-18,15.12,15.22,15.04,15.15,1532971,12.4492528342878,12.5315891625569,12.3833837716725,12.4739537327685,1861840.37134836,0.0,1.0
2023-07-19,15.0,15.2,14.92,15.15,1393227,12.3504492403649,12.5151218969031,12.2845801777496,12.4739537327685,1692116.99050573,0.0,1.0
2023-07-20,14.96,15.08,14.7906,15.02,1572586,12.3175147090572,12.4163183029802,12.1780369689694,12.3669165060187,1909954.00579479,0.0,1.0
2023-07-21,14.81,15.03,14.67,15.01,1599774,12.1940102166536,12.3751501388456,12.0787393570769,12.3586828731918,1942974.66699203,0.0,1.0
2023-07-24,15.0,15.04,14.84,14.88,2187269,12.3504492403649,12.3833837716725,12.2187111151343,12.251645646442,2656505.39194724,0.0,1.0
2023-07-25,15.69,15.82,15.335,15.4,2732936,12.9185699054217,13.0256071321715,12.6262759400664,12.6797945534413,3319234.72597413,0.0,1.0
2023-07-26,15.56,15.61,15.31,15.43,1255419,12.8115326786718,12.8527008428064,12.6056918579991,12.704495451922,1524744.94113574,0.0,1.0
2023-07-27,15.54,15.75,15.395,15.5,1220305,12.795065413018,12.9679717023831,12.6756777370278,12.7621308817104,1482097.90945704,0.0,1.0
2023-07-28,16.08,16.12,15.49,15.57,1632979,13.2396815856712,13.2726161169788,12.7538972488835,12.8197663114988,1983303.15952752,0.0,1.0
2023-07-31,16.93,17.03,16.54,16.73,3131314,13.9395403759585,14.0218767042276,13.618428695709,13.7748677194203,3803077.04488103,0.0,1.0
2023-08-01,16.7,16.88,16.555,16.84,1583953,13.7501668209396,13.898372211824,13.6307791449494,13.8654376805163,1923759.57648145,0.0,1.0
2023-08-02,16.49,16.595,16.155,16.48,2174084,13.5772605315745,13.663713676257,13.301433831873,13.5690268987476,2640491.80441281,0.0,1.0
2023-08-03,17.21,17.342,16.86,16.97,2144698,14.170082095112,14.2787660484272,13.8819049461701,13.9724749072661,2604801.60469446,0.0,1.0
2023-08-04,17.24,17.54,17.21,17.48,1546196,14.1947829935927,14.4417919784,14.170082095112,14.3923901814385,1877902.54011155,0.0,1.0
2023-08-07,17.26,17.42,17.11,17.42,1409944,14.2112502592465,14.3429883844771,14.0877457668429,14.3429883844771,1712420.30054084,0.0,1.0
2023-08-08,17.28,17.4,16.86,16.92,1733079,14.2277175249004,14.3265211188233,13.8819049461701,13.9313067431316,2104877.68453286,0.0,1.0
2023-08-09,17.54,17.78,17.48,17.5,2019827,14.4417919784,14.6393991662458,14.3923901814385,14.4088574470924,2453141.93924049,0.0,1.0
2023-08-10,17.62,17.94,17.52,17.77,1666325,14.5076610410153,14.7711372914764,14.4253247127462,14.6311655334189,2023802.90089444,0.0,1.0
2023-08-11,17.55,17.755,17.515,17.64,1004060,14.4500256112269,14.6188150841786,14.4212078963327,14.5241283066691,1219461.71405463,0.0,1.0
2023-08-14,17.66,17.67,17.395,17.52,1412878,14.5405955723229,14.5488292051498,14.3224043024098,14.4253247127462,1715983.73367137,0.0,1.0
2023-08-15,17.71,17.815,17.47,17.5,1591178,14.5817637364575,14.66821688114,14.3841565486116,14.4088574470924,1932534.56092864,0.0,1.0
2023-08-16,17.78,18.105,17.72,17.74,2518796,14.6393991662458,14.9069922331204,14.5899973692844,14.6064646349382,3059155.11773593,0.0,1.0
2023-08-17,18.08,18.315,17.95,18.17,2019659,14.8864081510531,15.0798985224855,14.7793709243033,14.9605108464953,2452937.89807965,0.0,1.0
2023-08-18,18.07,18.16,17.35,17.52,1917422,14.8781745182262,14.9522772136684,14.2853529546887,14.4253247127462,2328767.92092709,0.0,1.0
2023-08-21,18.03,18.12,17.82,18.03,1688643,14.8452399869186,14.9193426823608,14.6723336975535,14.8452399869186,2050908.79748854,0.0,1.0
2023-08-22,17.92,18.18,17.89,17.97,1535666,14.7546700258226,14.9687444793222,14.7299691273419,14.7958381899571,1865113.53163696,0.0,1.0
2023-08-23,17.81,17.88,17.02,17.4,2896382,14.6641000647266,14.7217354945149,14.0136430714007,14.3265211188233,3517744.91392641,0.0,1.0
2023-08-24,17.99,18.51,17.81,18.12,3589120,14.812305455611,15.2404543626103,14.6641000647266,14.9193426823608,4359096.49537649,0.0,1.0
2023-08-25,18.38,18.6,17.9098,18.52,3131208,15.1334171358604,15.3145570580525,14.7462717203391,15.2486879954372,3802948.30462479,0.0,1.0
2023-08-28,18.14,18.75,17.93,18.59,2258539,14.9358099480146,15.4380615504561,14.7629036586495,15.3063234252255,2743064.99631418,0.0,1.0
2023-08-29,18.5,18.68,18.237,18.28,2163539,15.2322207297834,15.3804261206677,15.0156761864356,15.0510808075913,2627684.57797743,0.0,1.0
2023-08-30,18.18,18.385,18.105,18.33,1662018,14.9687444793222,15.1375339522739,14.9069922331204,15.0922489717259,2018571.91708627,0.0,1.0
2023-08-31,17.62,18.03,17.5,18.0,2135770,14.5076610410153,14.8452399869186,14.4088574470924,14.8205390884379,2593958.27443225,0.0,1.0
2023-09-01,17.48,17.7,17.3601,17.67,1991120,14.3923901814385,14.5735301036306,14.2936689238439,14.5488292051498,2418276.40588058,0.0,1.0
2023-09-05,16.57,16.8,16.295,16.75,4420212,13.6431295941897,13.8325031492087,13.4167046914497,13.7913349850741,5368483.25996936,0.0,1.0
2023-09-06,16.45,16.78,16.45,16.67,2179105,13.5443260002668,13.8160358835549,13.5443260002668,13.7254659224588,2646589.9631546,0.0,1.0
2023-09-07,16.48,16.65,16.3,16.5,2658297,13.5690268987476,13.708998656805,13.4208215078632,13.5854941644014,3228583.36761374,0.0,1.0
2023-09-08,17.2,17.215,16.56,16.6,2763751,14.1618484622851,14.1741989115254,13.6348959613628,13.6678304926705,3356660.49009041,0.0,1.0
2023-09-11,16.71,17.105,16.64,17.05,1889944,13.7584004537665,14.0836289504294,13.7007650239781,14.0383439698814,2295395.04582122,0.0,1.0
2023-09-12,16.8,16.98,16.69,16.73,2670949,13.8325031492087,13.9807085400931,13.7419331881127,13.7748677194203,3243949.61027476,0.0,1.0
2023-09-13,16.71,17.0,16.605,16.79,3957468,13.7584004537665,13.9971758057469,13.6719473090839,13.8242695163818,4806466.45678179,0.0,1.0
2023-09-14,15.99,16.46,15.935,16.08,3138927,13.8242695163818,14.2306113971009,13.7767188707657,13.9020796637535,3630675.94063636,0.8,1.0
2023-09-15,16.34,16.42,16.03,16.09,2387593,14.1268645339386,14.1960291093801,13.8588518041025,13.9107252356837,2761636.84632736,0.0,1.0
2023-09-18,16.86,17.05,16.41,16.48,4465228,14.5764342743087,14.7407001409824,14.18738353745,14.2479025409613,5164757.21450542,0.0,1.0
2023-09-19,16.92,17.22,16.76,17.13,2332750,14.6283077058899,14.8876748637957,14.4899785550068,14.809864716424,2698202.0609334,0.0,1.0
2023-09-20,17.35,17.57,16.95,16.95,2714346,15.0000672988883,15.1902698813526,14.6542444216805,14.6542444216805,3139579.4539862,0.0,1.0
2023-09-21,17.87,17.92,17.41,17.74,2997730,15.4496370392584,15.4928648989094,15.0519407304694,15.3372446041659,3467358.81004046,0.0,1.0
2023-09-22,18.0,18.42,17.91,17.99,2504598,15.562029474351,15.9251434954191,15.4842193269792,15.5533839024208,2896972.02246689,0.0,1.0
2023-09-25,18.31,18.42,17.755,17.88,2344744,15.830042204187,15.9251434954191,15.3502129620612,15.4582826111886,2712075.05869091,0.0,1.0
2023-09-26,18.36,18.735,18.16,18.21,2654019,15.873270063838,16.1974790112203,15.7003586252341,15.743586484885,3069801.53705128,0.0,1.0
2023-09-27,18.32,18.695,18.18,18.49,2147020,15.8386877761172,16.1628967234995,15.7176497690945,15.9856624989305,2483375.32477343,0.0,1.0
2023-09-28,18.62,18.675,17.81,18.05,3133266,16.098054934023,16.1456055796391,15.3977636076772,15.6052573340019,3624128.08001396,0.0,1.0
2023-09-29,18.78,18.84,18.415,18.65,4329808,16.2363840849062,16.2882575164873,15.920820709454,16.1239916498136,5008122.11726326,0.0,1.0
2023-10-02,17.95,18.705,17.9,18.6,3724861,15.5188016147,16.1715422954297,15.475573755049,16.0807637901627,4308403.22661683,0.0,1.0
2023-10-03,18.02,18.0795,17.6399,17.98,2844086,15.5793206182113,15.630761771196,15.2507024291446,15.5447383304906,3289644.71403787,0.0,1.0
2023-10-04,17.36,17.66,17.02,17.66,2749415,15.0087128708185,15.2680800287243,14.7147634251918,15.2680800287243,3180142.41533005,0.0,1.0
2023-10-05,18.69,18.8,17.39,17.42,9084310,16.1585739375344,16.2536752287666,15.0346495866091,15.0605863023996,10507471.4239236,0.0,1.0
2023-10-06,18.27,18.525,17.49,17.6,5119448,15.7954599164662,16.0159220006862,15.121105305911,15.2162065971432,5921468.28611783,0.0,1.0
2023-10-09,19.26,19.5,18.73,18.99,5554144,16.6513715375555,16.8588652638802,16.1931562252552,16.4179410954403,6424264.40360985,0.0,1.0
2023-10-10,19.69,19.855,19.54,19.77,4095663,17.0231311305539,17.1657830674021,16.893447551601,17.0922957059955,4737295.61568478,0.0,1.0
2023-10-11,20.19,20.21,19.48,19.6,3077203,17.4554097270637,17.472700870924,16.8415741200198,16.9453209831821,3559282.16761779,0.0,1.0
2023-10-12,20.39,20.57,20.09,20.35,2834804,17.6283211656676,17.7839414604111,17.3689540077617,17.5937388779468,3278908.5822065,0.0,1.0
2023-10-13,20.61,21.04,20.52,20.61,3555292,17.8185237481318,18.1902833411302,17.7407136007601,17.8185237481318,4112269.29658988,0.0,1.0
2023-10-16,21.02,21.095,20.6287,20.8,3068700,18.1729921972698,18.2378339867463,17.8346909676413,17.9827896148055,3549447.0750772,0.0,1.0
2023-10-17,21.23,21.44,21.08,21.24,2710033,18.3545492078039,18.536106218338,18.224865628851,18.3631947797341,3134590.77303506,0.0,1.0
2023-10-18,20.96,21.24,20.83,21.14,1975593,18.1211187656887,18.3631947797341,18.0087263305961,18.2767390604322,2285092.31772182,0.0,1.0
2023-10-19,20.7,20.84,20.445,20.73,3157855,17.8963338955036,18.0173719025263,17.6758718112836,17.9222706112942,3652569.22907677,0.0,1.0
2023-10-20,21.07,21.125,20.64,20.89,3135531,18.2162200569208,18.2637707025369,17.8444604639224,18.0605997621773,3626747.9182598,0.0,1.0
2023-10-23,20.95,21.205,20.6575,20.8,2527265,18.1124731937585,18.3329352779784,17.8595902148003,17.9827896148055,2923190.06817054,0.0,1.0
2023-10-24,21.45,21.495,20.96,21.04,3382236,18.5447517902682,18.5836568639541,18.1211187656887,18.1902833411302,3912102.08799191,0.0,1.0
2023-10-25,21.55,21.6,21.33,21.45,2412299,18.6312075095702,18.6744353692211,18.4410049271059,18.5447517902682,2790213.32478301,0.0,1.0
2023-10-26,21.42,21.64,21.025,21.4,2241638,18.5188150744776,18.7090176569419,18.1773149832349,18.5015239306172,2592816.32042295,0.0,1.0
2023-10-27,22.27,22.435,21.69,21.82,2678924,19.2536886885442,19.3963406253924,18.7522455165929,18.8646379516854,3098608.1911409,0.0,1.0
2023-10-30,21.85,22.44,21.635,22.26,2350648,18.890574667476,19.4006634113575,18.7046948709768,19.245043116614,2718903.98805229,0.0,1.0
2023-10-31,22.25,22.49,21.86,22.0,2271673,19.2363975446838,19.4438912710085,18.8992202394062,19.0202582464289,2627556.64789058,0.0,1.0
2023-11-01,22.73,22.9294,22.32,22.35,2700634,19.6513849973332,19.8237777016213,19.2969165481952,19.3228532639858,3123719.31181086,0.0,1.0
2023-11-02,22.77,22.8765,22.3,22.64,2911085,19.685967285054,19.7780426261105,19.2796254043348,19.5735748499614,3367139.87634863,0.0,1.0
2023-11-03,22.67,22.75,22.065,22.29,2571680,19.599511565752,19.6686761411936,19.0764544639752,19.2709798324046,2974563.18768029,0.0,1.0
2023-11-06,22.28,22.95,22.17,22.95,2659291,19.2623342604744,19.8415875797975,19.1672329692423,19.8415875797975,3075899.45635908,0.0,1.0
2023-11-07,21.8,22.035,21.27,21.86,4983971,18.847346807825,19.0505177481846,18.3891314955247,18.8992202394062,5764767.2591715,0.0,1.0
2023-11-08,21.4,21.75,21.165,21.75,3533309,18.5015239306172,18.8041189481741,18.2983529902577,18.8041189481741,4086842.40733664,0.0,1.0
2023-11-09,21.27,21.8273,21.23,21.54,2289361,18.3891314955247,18.8709492191945,18.3545492078039,18.62256193764,2648015.67609926,0.0,1.0
2023-11-10,21.45,21.575,21.235,21.47,1194614,18.5447517902682,18.6528214393957,18.358871993769,18.5620429341286,1381763.99392129,0.0,1.0
2023-11-13,21.61,21.76,21.425,21.61,1359103,18.6830809411513,18.8127645201043,18.5231378604427,18.6830809411513,1572022.0836441,0.0,1.0
2023-11-14,21.5,21.545,20.86,21.38,2354163,18.5879796499192,18.6268847236051,18.0346630463867,18.4842327867569,2722969.65314463,0.0,1.0
2023-11-15,21.77,22.09,21.6301,21.99,2026902,18.8214100920345,19.0980683938007,18.700458540731,19.0116126744987,2344439.46145537,0.0,1.0
2023-11-16,21.32,21.54,21.05,21.5,2310237,18.4323593551757,18.62256193764,18.1989289130604,18.5879796499192,2672162.14109724,0.0,1.0
2023-11-17,21.82,22.09,21.38,21.39,2361800,18.8646379516854,19.0980683938007,18.4842327867569,18.492878358687,2731803.076846,0.0,1.0
2023-11-20,22.19,22.47,22.1,22.29,2196398,19.1845241131026,19.4266001271481,19.1067139657309,19.2709798324046,2540488.95519451,0.0,1.0
2023-11-21,22.13,22.135,21.8,22.09,1804197,19.1326506815215,19.1369734674866,18.847346807825,19.0980683938007,2086845.16717601,0.0,1.0
2023-11-22,21.93,22.07,21.5516,21.65,2257152,18.9597392429176,19.0807772499403,18.632590801079,18.7176632288721,2610760.76658019,0.0,1.0
2023-11-24,22.55,22.79,22.37,22.5,1680018,19.4957647025897,19.7032584289143,19.3401444078462,19.4525368429387,1943212.10159905,0.0,1.0
2023-11-27,22.21,22.49,22.0,22.38,2195855,19.201815256963,19.4438912710085,19.0202582464289,19.3487899797763,2539860.8880124,0.0,1.0
2023-11-28,21.63,22.18,21.63,22.11,2086833,18.7003720850117,19.1758785411724,18.7003720850117,19.1153595376611,2413759.34044532,0.0,1.0
2023-11-29,21.18,21.47,20.8501,21.14,3377039,18.311321348153,18.5620429341286,18.0261039301758,18.2767390604322,3906090.9182949,0.0,1.0
2023-11-30,19.88,20.245,19.31,19.52,7625904,17.1873969972276,17.5029603726797,16.6945993972065,16.8761564077406,8820589.38560936,0.0,1.0
2023-12-01,20.11,20.555,20.04,20.06,3412300,17.3862451516221,17.7709731025158,17.3257261481107,17.3430172919711,3946875.95864238,0.0,1.0
2023-12-04,19.68,20.21,19.59,20.1,2828654,17.0144855586237,17.472700870924,16.936675411252,17.3775995796919,3271795.11412174,0.0,1.0
2023-12-05,19.25,19.64,19.17,19.64,3096009,16.6427259656253,16.9799032709029,16.5735613901838,16.9799032709029,3581034.34335799,0.0,1.0
2023-12-06,19.19,19.72,18.99,19.38,3144850,16.5908525340442,17.0490678463445,16.4179410954403,16.7551184007179,3637526.8465658,0.0,1.0
2023-12-07,19.28,19.495,18.98,19.46,3051216,16.6686626814159,16.8545424779151,16.4092955235101,16.8242829761594,3529224.00580986,0.0,1.0
2023-12-08,19.34,19.43,19.14,19.35,1379765,16.7205361129971,16.7983462603688,16.5476246743932,16.7291816849273,1595921.02308596,0.0,1.0
2023-12-11,18.97,19.01,18.7,19.01,2333571,16.4006499515799,16.4352322393006,16.1672195094646,16.4352322393006,2699151.68000617,0.0,1.0
2023-12-12,18.56,18.83,18.445,18.61,2410754,16.0461815024419,16.2796119445571,15.9467574252446,16.0894093620928,2788426.28280074,0.0,1.0
2023-12-13,18.9,18.93,18.34,18.56,2700897,16.3401309480685,16.3660676638591,15.8559789199776,16.0461815024419,3124023.51377937,0.0,1.0
2023-12-14,18.86,19.28,18.71,19.18,4886529,16.5649158182536,16.9338057781511,16.4331694040045,16.8459748353183,5563562.04590216,0.3,1.0
2023-12-15,20.09,20.46,19.19,19.66,7845581,17.6452364150962,17.9702109035773,16.8547579296016,17.2675633609154,8932593.39700044,0.0,1.0
2023-12-18,20.59,21.51,20.39,21.5,5344879,18.0843911292599,18.892435803321,17.9087292435944,18.8836527090377,6085416.85608322,0.0,1.0
2023-12-19,20.66,20.815,20.33,20.5,2391249,18.1458727892428,18.2820107506335,17.8560306778948,18.0053432807104,2722558.72802586,0.0,1.0
2023-12-20,20.29,20.95,20.231,20.9,2640866,17.8208983007617,18.4005825234577,17.7690780444903,18.3566670520413,3006760.39084459,0.0,1.0
2023-12-21,20.86,20.915,20.5,20.55,2233033,18.3215346749082,18.3698416934662,18.0053432807104,18.0492587521268,2542421.75704822,0.0,1.0
2023-12-22,21.47,21.535,21.18,21.28,2245972,18.8573034261879,18.9143935390292,18.602593691973,18.6904246348057,2557153.46728915,0.0,1.0
2023-12-26,20.67,21.25,20.4092,21.17,2649417,18.154655883526,18.6640753519559,17.9255927846183,18.5938105976897,3016496.13968689,0.0,1.0
2023-12-27,20.15,20.505,20.13,20.38,2202216,17.6979349807958,18.009734827852,17.6803687922293,17.8999461493111,2507335.03361558,0.0,1.0
2023-12-28,19.97,20.22,19.91,20.16,1811746,17.5398392836969,17.7594166407787,17.4871407179973,17.7067180750791,2062765.05929159,0.0,1.0
2023-12-29,20.05,20.17,19.79,20.17,1918774,17.6101040379631,17.7155011693624,17.381743586598,17.7155011693624,2184621.8862231,0.0,1.0
2024-01-02,20.16,20.52,20.08,20.4,2286196,17.7067180750791,18.0229094692769,17.6364533208129,17.9175123378777,2602950.53914412,0.0,1.0
2024-01-03,21.12,21.17,20.38,20.45,2869446,18.5498951262733,18.5938105976897,17.8999461493111,17.961427809294,3267010.35814293,0.0,1.0
2024-01-04,20.93,21.828,20.92,21.42,3490887,18.3830163348912,19.1717382015291,18.3742332406079,18.8133879547715,3974552.57499408,0.0,1.0
2024-01-05,22.24,22.47,21.135,21.28,4578032,19.533601686,19.7356128545152,18.5630697676983,18.6904246348057,5212322.50542779,0.0,1.0
2024-01-08,21.78,21.87,21.47,21.75,2784925,19.1295793489694,19.2086271975189,18.8573034261879,19.1032300661196,3170778.89657139,0.0,1.0
2024-01-09,21.91,22.23,21.55,22.23,2614340,19.2437595746519,19.5248185917167,18.9275681804541,19.5248185917167,2976559.18937223,0.0,1.0
2024-01-10,21.81,22.22,21.62,22.22,1911145,19.1559286318192,19.5160354974334,18.989049840437,19.5160354974334,2175935.88132102,0.0,1.0
2024-01-11,21.41,21.545,20.93,21.23,2748606,18.8046048604883,18.9231766333125,18.3830163348912,18.6465091633894,3129427.86602493,0.0,1.0
2024-01-12,22.14,23.0,22.05,22.31,4164081,19.4457707431672,20.2011168515287,19.3667228946178,19.5950833459829,4741018.21715626,0.0,1.0
2024-01-16,22.27,23.14,22.115,22.97,3121817,19.5599509688498,20.3240801714946,19.423813007459,20.1747675686789,3554347.5901713,0.0,1.0
2024-01-17,22.49,22.6699,22.09,22.18,1833955,19.7531790430818,19.9111869092379,19.4018552717509,19.4809031203003,2088051.13648001,0.0,1.0
2024-01-18,22.1,22.49,21.8,22.41,2136654,19.4106383660341,19.7531790430818,19.1471455375359,19.6829142888156,2432689.35877083,0.0,1.0
2024-01-19,22.24,22.5,21.9,22.18,2139659,19.533601686,19.7619621373651,19.2349764803687,19.4809031203003,2436110.70425919,0.0,1.0
2024-01-22,21.56,22.06,21.48,22.0,2089431,18.9363512747374,19.375505988901,18.8660865204712,19.3228074232014,2378923.56908787,0.0,1.0
2024-01-23,21.16,21.29,20.819,20.93,2362408,18.5850275034064,18.699207729089,18.2855239883468,18.3830163348912,2689721.78119391,0.0,1.0
2024-01-24,21.83,22.05,21.63,21.81,2191045,19.1734948203858,19.3667228946178,18.9978329347203,19.1559286318192,2494616.28138576,0.0,1.0
2024-01-25,21.77,21.94,21.425,21.89,2529417,19.1207962546861,19.2701088575018,18.8177795019132,19.2261933860854,2879870.03033436,0.0,1.0
2024-01-26,22.74,22.78,21.68,21.75,2555283,19.9727564001636,20.0078887772967,19.0417484061367,19.1032300661196,2909319.7882053,0.0,1.0
2024-01-29,22.27,22.72,22.07,22.65,1999916,19.5599509688498,19.9551902115971,19.3842890831843,19.8937085516142,2277006.18426545,0.0,1.0
2024-01-30,22.9,22.905,22.42,22.42,2568347,20.113285908696,20.1176774558376,19.6916973830989,19.6916973830989,2924193.81731014,0.0,1.0
2024-01-31,22.69,22.95,22.43,22.89,2101890,19.9288409287473,20.1572013801124,19.7004804773822,20.1045028144127,2393108.7748914,0.0,1.0
2024-02-01,22.04,23.26,21.25,23.05,6380433,19.3579398003345,20.4294773028938,18.6640753519559,20.2450323229451,7264447.80645356,0.0,1.0
2024-02-02,21.43,21.955,21.3172,21.87,2338389,18.8221710490548,19.2832834989267,18.7230977455395,19.2086271975189,2662374.92685609,0.0,1.0
2024-02-05,21.72,21.89,21.3524,21.75,2196501,19.0768807832697,19.2261933860854,18.7540142374166,19.1032300661196,2500828.21515767,0.0,1.0
2024-02-06,21.48,22.05,21.4,21.83,1977313,18.8660865204712,19.3667228946178,18.795821766205,19.1734948203858,2251271.51801799,0.0,1.0
2024-02-07,22.33,22.46,21.45,21.61,2803227,19.6126495345494,19.726829760232,18.8397372376214,18.9802667461537,3191616.65534947,0.0,1.0
2024-02-08,22.08,22.4,21.925,22.28,1483928,19.3930721774676,19.6741311945323,19.2569342160769,19.5687340631331,1689527.57666055,0.0,1.0
2024-02-09,22.27,22.3898,21.95,22.19,1951208,19.5599509688498,19.6651724383634,19.278891951785,19.4896862145836,2221549.64647926,0.0,1.0
2024-02-12,23.11,23.275,22.84,22.97,2312794,20.2977308886447,20.4426519443188,20.0605873429964,20.1747675686789,2633233.71628211,0.0,1.0
2024-02-13,22.83,23.26,22.65,23.16,1868626,20.0518042487131,20.4294773028938,19.8937085516142,20.3416463600611,2127525.83512468,0.0,1.0
2024-02-14,23.21,23.67,22.97,23.37,3208172,20.3855618314775,20.7895841685081,20.1747675686789,20.5260913400099,3652667.1541141,0.0,1.0
2024-02-15,23.92,23.96,23.16,23.25,2668100,21.0091615255899,21.044293902723,20.3416463600611,20.4206942086106,3037767.68636215,0.0,1.0
2024-02-16,24.15,24.535,24.12,24.35,2482696,21.2111726941052,21.5493218240112,21.1848234112554,21.3868345797706,2826675.79320886,0.0,1.0
2024-02-20,23.54,24.3,23.495,24.1,2842877,20.6754039428255,21.3429191083543,20.6358800185508,21.1672572226888,3236760.19898137,0.0,1.0
2024-02-21,23.01,23.72,22.8841,23.4,1914358,20.209899945812,20.8334996399244,20.0993207887856,20.5524406228597,2179594.04539893,0.0,1.0
2024-02-22,23.07,23.08,22.6,23.02,2154912,20.2625985115117,20.2713816057949,19.8497930801978,20.2186830400953,2453477.02130881,0.0,1.0
2024-02-23,22.89,23.01,22.55,22.9,1746075,20.1045028144127,20.209899945812,19.8058776087814,20.113285908696,1987995.28239751,0.0,1.0
2024-02-26,23.17,23.23,22.85,22.96,1445453,20.3504294543444,20.403128020044,20.0693704372796,20.1659844743956,1645721.8303494,0.0,1.0
2024-02-27,22.32,22.61,22.263,22.53,1650724,19.6038664402662,19.8585761744811,19.5538028028515,19.7883114202149,1879433.31445691,0.0,1.0
2024-02-28,22.74,22.9,22.53,22.54,2000749,19.9727564001636,20.113285908696,19.7883114202149,19.7970945144982,2277954.59717455,0.0,1.0
2024-02-29,22.53,23.04,22.23,22.43,2470016,19.7883114202149,20.2362492286618,19.5248185917167,19.7004804773822,2812238.96765395,0.0,1.0
2024-03-01,22.58,23.2,22.34,22.85,2754499,19.8322268916313,20.3767787371942,19.6214326288327,20.0693704372796,3136137.34654505,0.0,1.0
2024-03-04,22.56,23.005,22.44,22.79,2838883,19.8146607030647,20.2055083986704,19.7092635716654,20.01667187158,3232212.82664175,0.0,1.0
2024-03-05,23.35,23.69,23.1,23.4,2733605,20.5085251514433,20.8071503570746,20.2889477943615,20.5524406228597,3112348.46380496,0.0,1.0
2024-03-06,23.31,23.79,23.225,23.5,1868323,20.4733927743102,20.8949812999073,20.3987364729024,20.6402715656924,2127180.85419857,0.0,1.0
2024-03-07,23.5,23.6,23.2399,23.41,1360402,20.6402715656924,20.7281025085251,20.4118232833845,20.5612237171429,1548886.93679489,0.0,1.0
2024-03-08,23.2,23.4,23.1009,23.2,992981,20.3767787371942,20.5524406228597,20.289738272847,20.3767787371942,1130559.42242479,0.0,1.0
2024-03-11,22.7,23.1,22.64,23.04,1240707,19.9376240230305,20.2889477943615,19.8849254573309,20.2362492286618,1412608.08547031,0.0,1.0
2024-03-12,22.68,22.87,22.53,22.69,1446491,19.920057834464,20.0869366258462,19.7883114202149,19.9288409287473,1646903.6461953,0.0,1.0
2024-03-13,23.34,23.62,22.86,22.96,1893384,20.49974205716,20.7456686970917,20.0781535315629,20.1659844743956,2155714.07858593,0.0,1.0
2024-03-14,23.97,23.98,22.88,23.02,2885925,21.3780514854874,21.3869701552769,20.4059164784293,20.5307778554827,3235824.47619046,0.37,1.0
2024-03-15,23.65,23.93,23.31,23.8,3109445,21.0926540522226,21.3423768063293,20.7894192793788,21.2264340990655,3486444.81002385,0.0,1.0
2024-03-18,23.69,23.72,23.065,23.65,2660127,21.1283287313807,21.1550847407493,20.5709118695355,21.0926540522226,2982649.9497995,0.0,1.0
2024-03-19,23.23,23.8,23.16,23.59,1510943,20.7180699210626,21.2264340990655,20.655639232536,21.0391420334855,1694134.92780605,0.0,1.0
2024-03-20,22.64,22.71,22.245,22.71,2031578,20.1918684034808,20.2542990920074,19.8395809467946,20.2542990920074,2277893.50648061,0.0,1.0
2024-03-21,23.44,23.55,23.065,23.09,2995663,20.9053619866426,21.0034673543274,20.5709118695355,20.5932085440093,3358867.48887036,0.0,1.0
2024-03-22,23.04,23.25,22.95,23.22,1564040,20.5486151950617,20.7359072606417,20.468347166956,20.7091512512731,1753669.59076932,0.0,1.0
2024-03-25,23.03,23.46,22.99,23.16,1326763,20.5396965252722,20.9231993262217,20.5040218461141,20.655639232536,1487624.31092419,0.0,1.0
2024-03-26,22.8,22.9168,22.5,22.73,1791142,20.3345671201131,20.4387371832548,20.0670070264274,20.2721364315865,2008306.21860678,0.0,1.0
2024-03-27,23.28,23.29,22.75,22.77,1406074,20.7626632700103,20.7715819397998,20.2899737711655,20.3078111107446,1576551.24943823,0.0,1.0
2024-03-28,23.38,23.485,23.23,23.27,1093182,20.8518499679055,20.9454960006955,20.7180699210626,20.7537446002207,1225723.14683536,0.0,1.0
2024-04-01,23.93,24.12,23.4,23.45,1751529,21.3423768063293,21.5118315323302,20.8696873074845,20.9142806564322,1963890.40219597,0.0,1.0
2024-04-02,23.62,23.67,23.388,23.58,1465191,21.0658980428541,21.1104913918017,20.8589849037371,21.030223363696,1642835.79791366,0.0,1.0
2024-04-03,24.44,24.44,23.765,23.8,2099356,21.797228965595,21.797228965595,21.1952187548021,21.2264340990655,2353889.14439471,0.0,1.0
2024-04-04,24.27,24.49,24.09,24.3,1520423,21.6456115791731,21.8418223145426,21.4850755229617,21.6723675885416,1704764.31562252,0.0,1.0
2024-04-05,23.92,24.36,23.77,24.28,1086618,21.3334581365398,21.7258796072788,21.1996780896969,21.6545302489626,1218363.30489154,0.0,1.0
2024-04-08,23.49,23.76,23.35,23.67,1042743,20.9499553355903,21.1907594199074,20.8250939585369,21.1104913918017,1169168.74893709,0.0,1.0
2024-04-09,23.06,23.86,23.0101,23.86,1353079,20.5664525346408,21.2799461178026,20.521948372391,21.2799461178026,1517130.95330589,0.0,1.0
2024-04-10,23.1,23.29,22.87,22.9,1317493,20.6021272137988,20.7715819397998,20.3969978086398,20.4237538180084,1477230.38423023,0.0,1.0
2024-04-11,24.46,24.68,23.985,24.39,2464679,21.815066305174,22.0112770405435,21.3914294901717,21.7526356166474,2763505.16182945,0.0,1.0
2024-04-12,24.08,25.135,24.02,24.98,2091879,21.4761568531721,22.4170765159668,21.422644834435,22.2788371342292,2345505.60718967,0.0,1.0
2024-04-15,24.16,24.55,23.85,24.18,1877226,21.5475062114883,21.8953343332797,21.2710274480131,21.5653435510674,2104827.33894371,0.0,1.0
2024-04-16,24.35,24.37,23.72,24.15,1436423,21.7169609374893,21.7347982770683,21.1550847407493,21.5385875416988,1610579.86661571,0.0,1.0
2024-04-17,24.04,24.62,23.8,24.26,1257302,21.440482174014,21.9577650218064,21.2264340990655,21.6366929093836,1409741.62029964,0.0,1.0
2024-04-18,22.87,23.7,22.77,23.67,2603121,20.3969978086398,21.1372474011702,20.3078111107446,21.1104913918017,2918732.34622709,0.0,1.0
2024-04-19,23.1,23.425,22.95,23.16,1296223,20.6021272137988,20.8919839819584,20.468347166956,20.655639232536,1453381.53624957,0.0,1.0
2024-04-22,22.89,22.975,22.62,22.73,1086250,20.4148351482189,20.4906438414298,20.1740310639017,20.2721364315865,1217950.68730542,0.0,1.0
2024-04-23,23.41,23.5088,22.7,22.77,896525,20.8786059772741,20.9667224347946,20.2453804222179,20.3078111107446,1005222.77554568,0.0,1.0
2024-04-24,22.72,23.37,22.52,23.31,3835592,20.263217761797,20.842931298116,20.0848443660065,20.7894192793788,4300632.37065423,0.0,1.0
2024-04-25,23.44,23.45,22.72,22.87,1384911,20.9053619866426,20.9142806564322,20.263217761797,20.3969978086398,1552822.37450572,0.0,1.0
2024-04-26,23.8,23.9,23.33,23.5,1344991,21.2264340990655,21.3156207969607,20.8072566189579,20.9588740053798,1508062.33635867,0.0,1.0
2024-04-29,23.7,23.72,23.435,23.72,976827,21.1372474011702,21.1550847407493,20.9009026517479,21.1550847407493,1095260.86630932,0.0,1.0
2024-04-30,23.49,24.11,23.445,24.0,1415801,20.9499553355903,21.5029128625407,20.9098213215374,21.4048074948559,1587457.58438453,0.0,1.0
2024-05-01,23.39,23.735,23.19,23.44,917030,20.860768637695,21.1684627454336,20.6823952419046,20.9053619866426,1028213.87229431,0.0,1.0
2024-05-02,24.57,24.6979,23.815,23.86,1851156,21.9131716728588,22.0272414594668,21.2398121037498,21.2799461178026,2075596.52244838,0.0,1.0
2024-05-03,24.74,24.88,24.44,24.85,1144136,22.0647890592807,22.189650436334,21.797228965595,22.1628944269654,1282854.98510552,0.0,1.0
2024-05-06,24.63,24.955,24.51,24.81,1378506,21.9666836915959,22.2565404597554,21.8596596541216,22.1272197478073,1545640.81026895,0.0,1.0
2024-05-07,24.87,24.91,24.45,24.51,924895,22.1807317665445,22.2164064457026,21.8061476353845,21.8596596541216,1037032.45195429,0.0,1.0
2024-05-08,25.3,25.39,24.76,24.79,2428015,22.564234567494,22.6445025955997,22.0826263988597,22.1093824082283,2722395.89232485,0.0,1.0
2024-05-09,25.73,25.825,25.36,25.36,1374909,22.9477373684435,23.0324647314439,22.6177465862311,22.6177465862311,1541607.69761326,0.0,1.0
2024-05-10,26.19,26.74,26.155,26.66,1682369,23.3579961787615,23.8485230171853,23.3267808344982,23.7771736588691,1886345.20584703,0.0,1.0
2024-05-13,26.57,26.61,26.295,26.54,1182531,23.6969056307634,23.7325803099215,23.4516422115515,23.6701496213949,1325905.12700572,0.0,1.0
2024-05-14,26.76,26.77,26.3,26.46,1096873,23.8663603567644,23.8752790265539,23.4561015464463,23.5988002630787,1229861.65637446,0.0,1.0
2024-05-15,27.13,27.165,26.5407,26.63,1446673,24.1963511389767,24.2275664832401,23.6707739282801,23.7504176495006,1622072.61188142,0.0,1.0
2024-05-16,27.32,27.55,27.1907,27.23,1451289,24.3658058649777,24.5709352701367,24.2504874645991,24.285537836872,1627248.27160303,0.0,1.0
2024-05-17,27.48,27.63,27.02,27.41,753341,24.5085045816101,24.6422846284529,24.098245771292,24.4460738930834,844678.654752912,0.0,1.0
2024-05-20,28.1,28.27,27.48,27.48,1010998,25.0614621085605,25.2130794949824,24.5085045816101,24.5085045816101,1133574.8759166,0.0,1.0
2024-05-21,28.91,29.05,28.43,28.43,1673183,25.7838743615119,25.9087357385652,25.3557782116148,25.3557782116148,1876045.46360207,0.0,1.0
2024-05-22,28.0,28.68,27.72,28.38,1611119,24.9722754106653,25.5787449563529,24.7225526565586,25.3111848626672,1806456.61070731,0.0,1.0
2024-05-23,27.96,28.55,27.88,28.31,1275523,24.9366007315072,25.4628022490891,24.865251373191,25.2487541741405,1430171.79703003,0.0,1.0
2024-05-24,28.55,28.83,28.35,28.4,1286140,25.4628022490891,25.7125250031957,25.2844288532986,25.3290222022462,1442076.03863843,0.0,1.0
2024-05-28,29.21,29.39,28.77,29.36,1699811,26.0514344551976,26.211970511409,25.6590129844586,26.1852145020404,1905901.93393723,0.0,1.0
2024-05-29,28.72,29.09,28.56,29.0,1686639,25.6144196355109,25.9444104177233,25.4717209188786,25.8641423896176,1891132.91533821,0.0,1.0
2024-05-30,27.96,28.82,27.76,28.54,2425586,24.9366007315072,25.7036063334062,24.7582273357167,25.4538835792995,2719672.39200773,0.0,1.0
2024-05-31,28.32,28.83,28.25,28.81,2521664,25.25767284393,25.7125250031957,25.1952421554033,25.6946876636167,2827399.21928961,0.0,1.0
2024-06-03,27.95,28.0,27.54,28.0,1375202,24.9276820617177,24.9722754106653,24.5620166003472,24.9722754106653,1541936.22194134,0.0,1.0
2024-06-04,26.88,27.63,26.765,27.3,2312617,23.9733843942387,24.6422846284529,23.8708196916591,24.3479685253986,2593006.64177141,0.0,1.0
2024-06-05,27.45,27.485,26.84,26.84,1145149,24.4817485722415,24.5129639165048,23.9377097150806,23.9377097150806,1283990.80471081,0.0,1.0
2024-06-06,26.83,27.23,26.657,27.23,998985,23.928791045291,24.285537836872,23.7744980579323,24.285537836872,1120105.37846518,0.0,1.0
2024-06-07,26.25,26.62,26.075,26.49,1169743,23.4115081974987,23.7414989797111,23.255431476182,23.6255562724472,1311566.66588787,0.0,1.0
2024-06-10,26.74,26.75,26.44,26.53,665162,23.8485230171853,23.8574416869749,23.5809629234996,23.6612309516053,745808.529408008,0.0,1.0
2024-06-11,25.92,26.08,25.31,25.75,1738804,23.1171920944444,23.2598908110768,22.5731532372835,22.9655747080225,1949622.57941488,0.0,1.0
2024-06-12,26.47,26.49,26.0,26.12,751319,23.6077189328682,23.6255562724472,23.1885414527606,23.2955654902349,842411.500516107,0.0,1.0
2024-06-13,25.76,26.05,25.49,25.96,1338575,22.974493377812,23.2331348017082,22.7336892934949,23.1528667736025,1500868.43844406,0.0,1.0
2024-06-14,24.04,24.585,24.04,24.33,1694250,21.9934397009645,22.4920430552501,21.9934397009645,22.2587515775568,1851905.41151295,0.62,1.0
2024-06-17,23.95,24.3,23.64,24.22,1583977,21.9111015323669,22.2313055213576,21.6274922849751,22.1581160381597,1731371.15420514,0.0,1.0
2024-06-18,24.68,24.69,24.32,24.38,1308216,22.5789555665476,22.5881042519473,22.2496028921571,22.3044950045555,1429949.70625813,0.0,1.0
2024-06-20,25.34,25.84,25.06,25.22,1734495,23.1827688029301,23.6402030729169,22.9266056117375,23.0729845781333,1895895.33819812,0.0,1.0
2024-06-21,25.69,25.91,25.49,25.89,1819104,23.5029727919209,23.704243870715,23.3199990839261,23.6859464999156,1988377.47776589,0.0,1.0
2024-06-24,26.04,26.16,25.78,25.89,947969,23.8231767809116,23.9329610057084,23.5853109605185,23.6859464999156,1036180.56428893,0.0,1.0
2024-06-25,25.69,25.88,25.4586,25.75,1356423,23.5029727919209,23.6767978145158,23.291272211771,23.5578649043193,1482642.52265051,0.0,1.0
2024-06-26,26.1,26.165,25.52,25.67,1054469,23.87806889331,23.9375353484083,23.3474451401254,23.4846754211214,1152590.7318121,0.0,1.0
2024-06-27,26.27,26.475,26.12,26.29,772956,24.0335965451055,24.2211445958001,23.8963662641095,24.051893915905,844882.041765625,0.0,1.0
2024-06-28,25.76,26.53,25.64,26.44,1252908,23.567013589719,24.2714623654987,23.4572293649222,24.189124196901,1369495.11897765,0.0,1.0
2024-07-01,24.96,25.15,24.58,25.13,2205927,22.8351187577402,23.0089437803351,22.4874687125502,22.9906464095357,2411195.60200828,0.0,1.0
2024-07-02,25.31,25.325,24.92,25.15,1100529,23.1553227467309,23.1690457748305,22.7985240161412,23.0089437803351,1202936.76294935,0.0,1.0
2024-07-03,25.2,25.59,25.2,25.33,647260,23.0546872073338,23.4114859379235,23.0546872073338,23.1736201175304,707489.624704664,0.0,1.0
2024-07-05,24.36,24.99,24.2888,24.89,1158699,22.286197633756,22.8625648139394,22.2210589937099,22.771077959942,1266519.66853454,0.0,1.0
2024-07-08,23.8,24.23,23.71,24.22,1736057,21.7738712513708,22.1672647235595,21.6915330827732,22.1581160381597,1897602.68732179,0.0,1.0
2024-07-09,23.5,23.82,23.43,23.56,983831,21.4994106893788,21.7921686221703,21.4353698915806,21.5543028017772,1075379.63872758,0.0,1.0
2024-07-10,23.34,23.59,23.3,23.45,1234452,21.353031722983,21.5817488579764,21.316436981384,21.4536672623801,1349321.72881983,0.0,1.0
2024-07-11,23.36,23.38,22.79,23.0,1830190,21.3713290937825,21.3896264645819,20.8498540259975,21.041976419392,2000495.06572046,0.0,1.0
2024-07-12,23.54,23.6799,23.23,23.57,1474988,21.5360054309777,21.66399553972,21.2523961835859,21.5634514871769,1612240.3772269,0.0,1.0
2024-07-15,23.58,23.855,23.365,23.52,891258,21.5726001725766,21.8241890210694,21.3759034364823,21.5177080601782,974192.423346151,0.0,1.0
2024-07-16,23.8,23.875,23.56,23.71,678838,21.7738712513708,21.8424863918688,21.5543028017772,21.6915330827732,742006.059165196,0.0,1.0
2024-07-17,23.41,23.86,23.18,23.74,896839,21.4170725207811,21.8287633637692,21.2066527565872,21.7189791389724,980292.753345652,0.0,1.0
2024-07-18,23.58,23.8116,23.16,23.8,1763862,21.5726001725766,21.7844837264345,21.1883553857877,21.7738712513708,1927995.03199768,0.0,1.0
2024-07-19,23.96,24.03,23.685,23.77,1609463,21.9202502177666,21.9842910155647,21.6686613692739,21.7464251951716,1759228.7084727,0.0,1.0
2024-07-22,25.55,25.65,24.32,24.33,2524347,23.3748911963246,23.4663780503219,22.2496028921571,22.2587515775568,2759245.60710432,0.0,1.0
2024-07-23,25.25,25.45,25.0,25.1,1124384,23.1004306343325,23.2834043423272,22.8717134993391,22.9632003533365,1229011.54742133,0.0,1.0
2024-07-24,24.52,25.43,24.52,25.43,1486268,22.4325766001518,23.2651069715277,22.4325766001518,23.2651069715277,1624570.01750541,0.0,1.0
2024-07-25,23.85,24.39,23.78,24.34,1109256,21.8196146783695,22.3136436899552,21.7555738805714,22.2679002629565,1212475.83836696,0.0,1.0
2024-07-26,23.59,23.91,23.52,23.91,825976,21.5817488579764,21.8745067907679,21.5177080601782,21.8745067907679,902835.723287486,0.0,1.0
2024-07-29,23.99,24.4,23.9,24.3,980355,21.9476962739658,22.322792375355,21.8653581053682,22.2313055213576,1071580.18574814,0.0,1.0
2024-07-30,24.18,24.34,23.7879,23.83,1145830,22.1215212965608,22.2679002629565,21.7628013420371,21.80131730757,1252453.16669552,0.0,1.0
2024-07-31,24.61,24.77,24.45,24.62,1013791,22.5149147687494,22.6612937351452,22.3685358023536,22.5240634541492,1108127.51308433,0.0,1.0
2024-08-01,24.19,24.87,24.02,24.87,1346583,22.1306699819605,22.7527805891425,21.975142330165,22.7527805891425,1471886.87900331,0.0,1.0
2024-08-02,23.3,23.405,22.71,23.24,1903021,21.316436981384,21.4124981780813,20.7766645427996,21.2615448689856,2080103.22450807,0.0,1.0
2024-08-05,22.17,22.68,21.74,22.0,2598150,20.2826355312139,20.7492184866004,19.8892420590253,20.1271078794184,2839916.21361806,0.0,1.0
2024-08-06,22.8,22.89,22.063,22.27,1002125,20.8590027113973,20.9413408799949,20.1847445974367,20.3741223852113,1095375.95426437,0.0,1.0
2024-08-07,22.76,23.53,22.76,23.52,1740005,20.8224079697983,21.526856745578,20.8224079697983,21.5177080601782,1901918.06141927,0.0,1.0
2024-08-08,23.11,23.14,22.67,22.91,1208263,21.1426119587891,21.1700580149883,20.7400698012007,20.9596382507944,1320695.75814129,0.0,1.0
2024-08-09,23.06,23.19,22.93,23.14,1033719,21.0968685317904,21.215801441987,20.9779356215938,21.1700580149883,1129909.87757637,0.0,1.0
2024-08-12,23.67,23.86,23.52,23.67,1364139,21.6549383411743,21.8287633637692,21.5177080601782,21.6549383411743,1491076.52126656,0.0,1.0
2024-08-13,23.53,23.58,23.33,23.58,1039180,21.526856745578,21.5726001725766,21.3438830375833,21.5726001725766,1135879.04118992,0.0,1.0
2024-08-14,23.96,24.165,23.78,23.99,1002505,21.9202502177666,22.1077982684612,21.7555738805714,21.9476962739658,1095791.31448653,0.0,1.0
2024-08-15,24.81,25.04,24.39,24.56,1265860,22.6978884767441,22.908308240938,22.3136436899552,22.4691713417507,1383652.34423361,0.0,1.0
2024-08-16,25.16,25.3,24.89,25.14,1412927,23.0180924657349,23.1461740613312,22.771077959942,22.9997950949354,1544404.40157755,0.0,1.0
2024-08-19,25.13,25.33,24.94,25.13,1238713,22.9906464095357,23.1736201175304,22.8168213869407,22.9906464095357,1353979.22857397,0.0,1.0
2024-08-20,24.45,24.87,24.36,24.82,1025557,22.3685358023536,22.7527805891425,22.286197633756,22.7070371621439,1120988.37722591,0.0,1.0
2024-08-21,24.5,24.76,24.42,24.66,860537,22.4142792293523,22.6521450497454,22.3410897461544,22.5606581957481,940612.735491885,0.0,1.0
2024-08-22,23.87,24.38,23.84,24.38,750301,21.837912049169,22.3044950045555,21.8104659929698,22.3044950045555,820118.921153065,0.0,1.0
2024-08-23,24.0,24.46,23.91,23.98,1366353,21.9568449593655,22.3776844877534,21.8745067907679,21.9385475885661,1493496.54108719,0.0,1.0
2024-08-26,24.16,24.5,24.05,24.12,1186239,22.1032239257613,22.4142792293523,22.0025883863642,22.0666291841624,1296622.35410814,0.0,1.0
2024-08-27,23.87,24.07,23.56,24.05,2605712,21.837912049169,22.0208857571637,21.5543028017772,22.0025883863642,2848181.8820388,0.0,1.0
2024-08-28,23.34,23.55,23.005,23.5,1165765,21.353031722983,21.5451541163774,21.0465507620918,21.4994106893788,1274243.18256007,0.0,1.0
2024-08-29,23.32,23.52,23.15,23.35,1568711,21.3347343521835,21.5177080601782,21.179206700388,21.3621804083827,1714684.60380694,0.0,1.0
2024-08-30,24.14,24.64,23.72,23.76,2469720,22.0849265549618,22.5423608249486,21.7006817681729,21.7372765097719,2699535.38906406,0.0,1.0
2024-09-03,23.0,23.41,22.75,23.4,3044018,21.041976419392,21.4170725207811,20.8132592843986,21.4079238353814,3327273.66500979,0.0,1.0
2024-09-04,22.23,22.81,22.22,22.45,2682496,20.3375276436123,20.868151396797,20.3283789582126,20.5387987224065,2932110.88018997,0.0,1.0
2024-09-05,22.27,22.54,22.215,22.39,1895549,20.3741223852113,20.6211368910041,20.3238046155127,20.4839066100081,2071935.93087677,0.0,1.0
2024-09-06,22.22,22.82,22.145,22.58,2120291,20.3283789582126,20.8773000821967,20.2597638177146,20.6577316326031,2317590.8967875,0.0,1.0
2024-09-09,22.23,22.3592,21.88,22.0,1350683,20.3375276436123,20.4557286589769,20.0173236546216,20.1271078794184,1476368.39718965,0.0,1.0
2024-09-10,21.8,22.44,21.555,22.38,1723167,19.9441341714237,20.5296500370068,19.7199913791302,20.4747579246084,1883513.23136523,0.0,1.0
2024-09-11,22.29,22.39,21.83,22.12,1669130,20.3924197560107,20.4839066100081,19.9715802276229,20.2368921042152,1824447.91472252,0.0,1.0
2024-09-12,22.82,23.155,22.4,22.64,1922824,20.8773000821967,21.1837810430879,20.4930552954078,20.7126237450015,2101748.95734809,0.0,1.0
2024-09-13,22.37,22.95,22.32,22.56,2013139,21.0328277339922,21.5781580909755,20.9858164963213,21.2114704371419,2141125.29230763,0.62,1.0
2024-09-16,23.22,23.32,22.725,22.92,1849821,21.8320187743987,21.9260412497407,21.3666075214561,21.5499513483729,1967424.27092306,0.0,1.0
2024-09-17,23.23,23.4,23.1187,23.26,1414788,21.8414210219329,22.0012592300142,21.7367740068774,21.8696277645355,1504733.83609046,0.0,1.0
2024-09-18,23.14,23.4985,23.035,23.17,1374914,21.7568007941252,22.093871368226,21.6580771950161,21.7850075367278,1462324.82712214,0.0,1.0
2024-09-19,23.94,24.06,23.635,23.81,1527323,22.5089805968607,22.621807567271,22.2222120470678,22.3867513789162,1624423.30351911,0.0,1.0
2024-09-20,22.25,22.79,22.1,22.62,3812438,20.9200007635819,21.4277221304284,20.778967050569,21.2678839223471,4054815.60247687,0.0,1.0
2024-09-23,22.35,22.64,22.23,22.27,1242452,21.0140232389239,21.2866884174155,20.9011962685135,20.9388052586503,1321441.4909642,0.0,1.0
2024-09-24,22.69,22.87,22.47,22.82,1002297,21.3336996550865,21.5029401107019,21.1268502093342,21.455928873031,1066018.51988564,0.0,1.0
2024-09-25,21.45,22.03,21.4,21.94,3531410,20.1678209608464,20.7131513178296,20.1208097231754,20.6285310900219,3755921.11051848,0.0,1.0
2024-09-26,22.86,22.93,21.99,22.0,3304474,21.4935378631678,21.5593535959071,20.6755423276929,20.6849445752271,3514557.54380245,0.0,1.0
2024-09-27,22.83,23.07,22.64,22.82,1756008,21.4653311205652,21.6909850613858,21.2866884174155,21.455928873031,1867647.06376188,0.0,1.0
2024-09-30,22.85,22.91,22.515,22.9,1280695,21.4841356156336,21.5405491008387,21.1691603232381,21.5311468533045,1362115.80831324,0.0,1.0
2024-10-01,23.28,23.55,22.27,22.31,2867912,21.8884322596039,22.1422929430271,20.9388052586503,20.9764142487871,3050240.90205025,0.0,1.0
2024-10-02,24.07,24.22,23.82,24.02,2174249,22.6312098148052,22.7722435278182,22.3961536264504,22.5841985771343,2312477.93901691,0.0,1.0
2024-10-03,24.77,24.85,23.9727,24.19,2118140,23.2893671421988,23.3645851224724,22.5397259462975,22.7440367852156,2252801.78201727,0.0,1.0
2024-10-04,24.51,24.86,24.415,24.75,1702478,23.0449087063098,23.3739873700066,22.9555873547349,23.2705626471304,1810713.86794319,0.0,1.0
2024-10-07,25.68,25.68,24.905,25.0,2341984,24.1449716678105,24.1449716678105,23.4162974839105,23.5056188354853,2490876.77332751,0.0,1.0
2024-10-08,25.03,25.115,24.53,24.99,2072664,23.5338255780879,23.6137446821285,23.0637132013782,23.4962165879511,2204434.62317082,0.0,1.0
2024-10-09,24.19,24.47,23.93,24.47,1779003,22.7440367852156,23.007299716173,22.4995783493265,23.007299716173,1892103.98208526,0.0,1.0
2024-10-10,24.44,24.75,24.305,24.63,1201077,22.9790929735704,23.2705626471304,22.8521626318588,23.1577356767201,1277436.05518991,0.0,1.0
2024-10-11,24.26,24.43,23.705,24.34,1714921,22.8098525179549,22.9696907260362,22.2880277798072,22.8850704982285,1823947.93772784,0.0,1.0
2024-10-14,23.2,23.775,23.18,23.77,2097866,21.8132142793303,22.3538435125465,21.794409784262,22.3491423887794,2231238.852594,0.0,1.0
2024-10-15,21.92,22.55,21.85,22.54,2918087,20.6097265949535,21.2020681896077,20.5439108622141,21.1926659420735,3103605.80211008,0.0,1.0
2024-10-16,21.89,22.2599,21.7,22.2,2730765,20.5815198523509,20.9293089886408,20.4028771492012,20.8729895259109,2904374.71473576,0.0,1.0
2024-10-17,22.02,22.185,21.7849,21.9,1599464,20.7037490702954,20.8588861546096,20.4827022307665,20.5909220998851,1701150.7027262,0.0,1.0
2024-10-18,22.11,22.39,22.0,22.31,1379918,20.7883692981032,21.0516322290606,20.6849445752271,20.9764142487871,1467646.95885905,0.0,1.0
2024-10-21,21.88,22.39,21.81,22.33,1764905,20.5721176048167,21.0516322290606,20.5063018720774,20.9952187438555,1877109.69486965,0.0,1.0
2024-10-22,21.24,21.7,21.22,21.67,2764961,19.9703737626283,20.4028771492012,19.9515692675599,20.3746704065987,2940744.74208894,0.0,1.0
2024-10-23,20.11,20.55,20.045,20.25,3815851,18.9079197912644,19.3216186827689,18.8468051822921,19.0395512567431,4058445.58561397,0.0,1.0
2024-10-24,20.13,20.31,19.885,20.2,2304424,18.9267242863328,19.0959647419483,18.696369221745,18.9925400190721,2450928.87803609,0.0,1.0
2024-10-25,20.23,20.39,20.025,20.06,1833472,19.0207467616747,19.1711827222218,18.8280006872237,18.8609085535934,1950035.87528623,0.0,1.0
2024-10-28,19.76,19.88,19.55,19.6,2777208,18.5788411275676,18.6916680979779,18.3813939293495,18.4284051670205,2953770.35107812,0.0,1.0
2024-10-29,19.75,20.03,19.555,19.99,1675967,18.5694388800334,18.8327018109908,18.3860950531166,18.795092820854,1782517.41820755,0.0,1.0
2024-10-30,19.37,19.54,19.24,19.35,2728753,18.212153473734,18.3719916818153,18.0899242557895,18.1933489786656,2902234.80085593,0.0,1.0
2024-10-31,19.49,19.71,19.11,19.15,2755404,18.3249804441443,18.5318298898966,17.967695037845,18.0053040279817,2930580.15115976,0.0,1.0
2024-11-01,19.39,19.65,19.3512,19.64,1531825,18.2309579688024,18.4754164046914,18.1944772483697,18.4660141571572,1629211.52036155,0.0,1.0
2024-11-04,19.13,19.37,19.045,19.13,3086556,17.9864995329133,18.212153473734,17.9065804288727,17.9864995329133,3282785.30082814,0.0,1.0
2024-11-05,18.97,19.3,18.8412,19.23,1290455,17.8360635723662,18.1463377409946,17.7149626241258,18.0805220082553,1372496.30506629,0.0,1.0
2024-11-06,18.94,19.005,18.41,18.52,1880525,17.8078568297637,17.8689714387359,17.3095377104514,17.4129624333275,2000080.29267566,0.0,1.0
2024-11-07,19.36,19.55,19.24,19.27,1935188,18.2027512261998,18.3813939293495,18.0899242557895,18.1181309983921,2058218.51952111,0.0,1.0
2024-11-08,19.0,19.45,18.66,19.24,1952411,17.8642703149688,18.2873714540076,17.5445938988062,18.0899242557895,2076536.48013357,0.0,1.0
2024-11-11,18.89,19.0,18.8,19.0,1158032,17.7608455920927,17.8642703149688,17.6762253642849,17.8642703149688,1231654.44835234,0.0,1.0
2024-11-12,18.54,18.73,18.26,18.67,2111704,17.4317669283959,17.6104096315456,17.1685039974385,17.5539961463404,2245956.61018299,0.0,1.0
2024-11-13,19.31,19.495,18.855,18.87,2783198,18.1557399885288,18.3296815679114,17.727937725723,17.7420410970243,2960141.16824521,0.0,1.0
2024-11-14,19.78,20.04,19.61,19.64,2907388,18.597645622636,18.842104058525,18.4378074145547,18.4660141571572,3092226.60797474,0.0,1.0
2024-11-15,19.23,19.73,19.19,19.63,1889818,18.0805220082553,18.550634384965,18.0429130181185,18.456611909623,2009964.09967628,0.0,1.0
2024-11-18,20.18,20.215,19.61,19.72,2119820,18.9737355240037,19.0066433903734,18.4378074145547,18.5412321374308,2254588.58883542,0.0,1.0
2024-11-19,20.5,20.64,20.11,20.38,1698351,19.2746074450979,19.4062389105767,18.9079197912644,19.1617804746876,1806324.49190838,0.0,1.0
2024-11-20,20.26,20.4985,20.115,20.47,1815566,19.0489535042773,19.2731971079678,18.9126209150315,19.2464007024954,1930991.49261615,0.0,1.0
2024-11-21,19.53,19.82,19.36,19.75,1851345,18.3625894342811,18.6352546127727,18.2027512261998,18.5694388800334,1969045.15996524,0.0,1.0
2024-11-22,19.55,19.67,19.215,19.25,1392628,18.3813939293495,18.4942208997598,18.066418636954,18.0993265033237,1481165.00329872,0.0,1.0
2024-11-25,19.03,19.52,18.95,19.46,1618769,17.8924770575714,18.3531871867469,17.8172590772979,18.2967737015418,1721683.02750258,0.0,1.0
2024-11-26,18.07,18.89,18.02,18.7,3985710,16.9898612942888,17.7608455920927,16.9428500566178,17.582202888943,4239103.45425894,0.0,1.0
2024-11-27,16.78,17.09,16.47,16.72,5913078,15.7769713623777,16.0684410359377,15.4855016888177,15.7205578771726,6289004.81347179,0.0,1.0
2024-11-29,16.18,16.54,16.1,16.39,2801106,15.2128365103261,15.5513174215571,15.1376185300525,15.4102837085442,2979187.67806626,0.0,1.0
2024-12-02,15.71,15.91,15.54,15.85,4277924,14.770930876219,14.9589758269028,14.6110926681377,14.9025623416977,4549895.10161483,0.0,1.0
2024-12-03,17.09,17.105,15.89,15.97,6694011,16.0684410359377,16.082544407239,14.9401713318345,15.015389312108,7119586.00925494,0.0,1.0
2024-12-04,16.17,16.7,16.14,16.57,5156881,15.2034342627919,15.7017533821042,15.1752275201893,15.5795241641597,5484732.22093488,0.0,1.0
2024-12-05,15.76,16.061,15.645,15.82,5151088,14.8179421138899,15.1009497646692,14.7098162672467,14.8743555990951,5478570.92813875,0.0,1.0
2024-12-06,15.29,15.73,15.105,15.71,3516684,14.3760364797828,14.7897353712873,14.2020949004002,14.770930876219,3740258.89789704,0.0,1.0
2024-12-09,15.22,15.735,15.2,15.32,3180480,14.3102207470434,14.7944364950544,14.2914162519751,14.4042432223854,3382680.56486838,0.0,1.0
2024-12-10,14.83,15.32,14.81,15.32,3903451,13.9435330932099,14.4042432223854,13.9247285981415,14.4042432223854,4151614.79827447,0.0,1.0
2024-12-11,14.22,14.81,14.0,14.81,5719352,13.6896724097866,14.257668663076,13.4778771966957,14.257668663076,5940915.38537172,0.34,1.0
2024-12-12,13.73,14.068,13.71,14.05,4146713,13.2179467079023,13.5433411716511,13.1986925976213,13.5260124723982,4307353.53592869,0.0,1.0
2024-12-13,14.21,14.3,13.835,14.1,3514678,13.6800453546461,13.7666888509106,13.3190307868775,13.5741477481007,3650833.9764413,0.0,1.0
2024-12-16,13.81,14.055,13.68,13.89,2762197,13.2949631490263,13.5308259999684,13.1698114321998,13.3719795901502,2869202.42970314,0.0,1.0
2024-12-17,13.83,13.9,13.4104,13.59,2981093,13.3142172593073,13.3816066452907,12.910266025612,13.0831679359353,3096578.29574466,0.0,1.0
2024-12-18,13.78,14.145,13.74,13.88,2411680,13.2660819836048,13.6174694962329,13.2275737630428,13.3623525350097,2505106.66533433,0.0,1.0
2024-12-19,13.34,13.82,13.33,13.8,2146458,12.8424915574229,13.3045902041668,12.8328645022824,13.2853360938858,2229610.16497222,0.0,1.0
2024-12-20,13.38,13.51,13.17,13.22,2342579,12.8809997779849,13.0061514948114,12.6788316200345,12.7269668957369,2433328.74468098,0.0,1.0
2024-12-23,14.07,14.15,13.37,13.37,2479849,13.5452665826792,13.6222830238032,12.8713727228444,12.8713727228444,2575916.4810102,0.0,1.0
2024-12-24,14.35,14.44,13.955,14.3,1126083,13.8148241266131,13.9014676228776,13.4345554485635,13.7666888509106,1169706.60660605,0.0,1.0
2024-12-26,14.08,14.35,14.05,14.33,1410686,13.5548936378197,13.8148241266131,13.5260124723982,13.7955700163321,1465334.91229924,0.0,1.0
2024-12-27,14.0,14.145,13.85,14.07,1981692,13.4778771966957,13.6174694962329,13.3334713695882,13.5452665826792,2058461.25432882,0.0,1.0
2024-12-30,13.89,13.945,13.725,13.85,2257720,13.3719795901502,13.424928393423,13.213133180332,13.3334713695882,2345182.37098564,0.0,1.0
2024-12-31,14.19,14.33,13.9,13.91,1617143,13.6607912443651,13.7955700163321,13.3816066452907,13.3912337004312,1679789.90085698,0.0,1.0
2025-01-02,14.69,15.04,14.55,14.59,3088225,14.14214400139,14.4790909313074,14.007365229423,14.045873449985,3207860.50867118,0.0,1.0
2025-01-03,14.25,14.67,14.16,14.67,2075555,13.7185535752081,14.122889891109,13.6319100789437,14.122889891109,2155960.43619718,0.0,1.0
2025-01-06,14.27,14.775,14.19,14.39,1767985,13.7378076854891,14.2239739700842,13.6607912443651,13.8533323471751,1836475.40623595,0.0,1.0
2025-01-07,15.9,16.02,15.32,15.4,8172927,15.3070176733901,15.4225423350761,14.7486484752413,14.8256649163653,8489540.03142662,0.0,1.0
2025-01-08,15.83,16.08,15.32,15.4,6185728,15.2396282874066,15.4803046659191,14.7486484752413,14.8256649163653,6425358.44006885,0.0,1.0
2025-01-10,17.23,17.45,16.82,16.91,7811659,16.5874160070762,16.7992112201671,16.1927067463158,16.2793502425803,8114276.78142164,0.0,1.0
2025-01-13,18.3,18.61,17.71,18.0,7473071,17.6175109071094,17.9159496164648,17.0495146538201,17.3286992528945,7762572.13752102,0.0,1.0
2025-01-14,18.45,18.54,17.8163,17.96,5305174,17.7619167342168,17.8485602304813,17.1518502499635,17.2901910323325,5510692.44184901,0.0,1.0
2025-01-15,18.7,18.82,18.43,18.82,6138394,18.0025931127293,18.1181177744152,17.7426626239358,18.1181177744152,6376190.75658804,0.0,1.0
2025-01-16,17.49,18.33,17.465,18.25,5012656,16.8377194407291,17.6463920725309,16.8136518028779,17.5693756314069,5206842.51502196,0.0,1.0
2025-01-17,17.36,17.63,16.97,17.04,4012678,16.7125677239027,16.9724982126961,16.3371125734233,16.4045019594068,4168126.12106101,0.0,1.0
2025-01-21,16.4,17.17,16.345,17.13,5581927,15.788370430415,16.5296536762332,15.7354216271422,16.4911454556712,5798166.64445931,0.0,1.0
2025-01-22,16.64,17.02,16.275,16.35,4831550,16.0194197537869,16.3852478491258,15.6680322411588,15.7402351547125,5018720.60509524,0.0,1.0
2025-01-23,16.85,17.05,16.705,16.71,2827648,16.2215879117373,16.4141290145473,16.0819956122001,16.0868091397704,2937188.95210779,0.0,1.0
2025-01-24,16.0,16.8,15.98,16.76,3598996,15.4032882247951,16.1734526360348,15.3840341145141,16.1349444154729,3738418.39220444,0.0,1.0
2025-01-27,15.95,16.29,15.79,15.9,2005232,15.3551529490926,15.6824728238695,15.2011200668447,15.3070176733901,2082913.17618494,0.0,1.0
2025-01-28,16.41,16.52,16.02,16.41,2295454,15.7979974855555,15.9038950921009,15.4225423350761,15.7979974855555,2384378.15770266,0.0,1.0
2025-01-29,16.94,16.98,16.56,16.72,2225014,16.3082314080018,16.3467396285638,15.9424033126629,16.0964361949109,2311209.36519862,0.0,1.0
2025-01-30,17.48,17.56,17.085,17.32,2123830,16.8280923855886,16.9051088267126,16.447823707539,16.6740595033407,2206105.57330866,0.0,1.0
2025-01-31,17.32,17.78,17.27,17.72,2815851,16.6740595033407,17.1169040398035,16.6259242276382,17.0591417089606,2924934.94522007,0.0,1.0
2025-02-03,17.55,17.68,16.98,17.11,2252813,16.8954817715721,17.0206334883986,16.3467396285638,16.4718913453902,2340085.27750441,0.0,1.0
2025-02-04,18.87,19.08,17.2,17.41,6442706,18.1662530501177,18.3684212080681,16.5585348416547,16.7607029996052,6692291.57408508,0.0,1.0
2025-02-05,18.49,18.61,18.215,18.29,2422094,17.8004249547788,17.9159496164648,17.5356809384152,17.6078838519689,2515924.09584452,0.0,1.0
2025-02-06,17.94,18.55,17.65,18.44,4735571,17.2709369220515,17.8581872856218,16.9917523229771,17.7522896790763,4919023.45098187,0.0,1.0
2025-02-07,17.84,18.165,17.739,17.97,2205744,17.1746663706465,17.4875456627127,17.0774331137275,17.299818087473,2291192.85992388,0.0,1.0
2025-02-10,17.77,18.07,17.31,17.76,2358059,17.107276984663,17.396088638878,16.6644324482002,17.0976499295226,2449408.42821254,0.0,1.0
2025-02-11,17.4,17.74,17.335,17.74,2540590,16.7510759444647,17.0783958192416,16.6885000860514,17.0783958192416,2639010.54156511,0.0,1.0
2025-02-12,17.7,18.2,17.64,17.79,3213844,17.0398875986796,17.5212403557044,16.9821252678366,17.126531094944,3338345.89404263,0.0,1.0
2025-02-13,17.3,17.915,17.3,17.59,2561900,16.6548053930597,17.2468692842003,16.6548053930597,16.9339899921341,2661146.07490215,0.0,1.0
2025-02-14,17.67,18.35,17.64,18.22,2991336,17.0110064332581,17.6656461828119,16.9821252678366,17.5404944659854,3107218.10184375,0.0,1.0
2025-02-18,17.64,17.87,17.56,17.63,1766846,16.9821252678366,17.203547536068,16.9051088267126,16.9724982126961,1835292.2822345,0.0,1.0
2025-02-19,17.43,17.9,17.23,17.66,1719874,16.7799571098861,17.2324287014895,16.5874160070762,17.0013793781176,1786500.62236086,0.0,1.0
2025-02-20,16.76,17.19,16.73,16.89,2747394,16.1349444154729,16.5489077865142,16.1060632500514,16.2600961322993,2853825.97264128,0.0,1.0
2025-02-21,16.54,17.03,16.5,16.99,1876651,15.9231492023819,16.3948749042663,15.8846409818199,16.3563666837043,1949351.04516617,0.0,1.0
2025-02-24,16.35,16.42,16.015,16.35,3517654,15.7402351547125,15.807624540696,15.4177288075058,15.7402351547125,3653925.26443805,0.0,1.0
2025-02-25,15.77,16.45,15.73,16.4,3081583,15.1818659565637,15.8365057061174,15.1433577360017,15.788370430415,3200961.20259775,0.0,1.0
2025-02-26,15.97,16.09,15.72,15.93,2884424,15.3744070593736,15.4899317210596,15.1337306808612,15.3358988388116,2996164.41155141,0.0,1.0
2025-02-27,15.31,15.8,15.205,15.57,3558386,14.7390214201008,15.2107471219852,14.6379373411256,14.9893248537537,3696235.19141527,0.0,1.0
2025-02-28,16.05,16.26,15.405,15.43,3967643,15.4514235004976,15.653591658448,14.8304784439355,14.8545460817868,4121346.4991073,0.0,1.0
2025-03-03,16.23,16.92,15.69,16.645,6546555,15.6247104930265,16.2889772977208,15.1048495154397,16.0242332813571,6800163.60606623,0.0,1.0
2025-03-04,16.6,16.89,15.76,15.95,3732389,15.9809115332249,16.2600961322993,15.1722389014232,15.3551529490926,3876978.93647604,0.0,1.0
2025-03-05,15.79,16.76,15.735,16.58,3058176,15.2011200668447,16.1349444154729,15.1481712635719,15.9616574229439,3176647.43306138,0.0,1.0
2025-03-06,16.19,16.415,16.06,16.13,2507808,15.5862022724645,15.8028110131257,15.4610505556381,15.5284399416215,2604958.59159539,0.0,1.0
2025-03-07,16.58,16.805,16.22,16.22,2863343,15.9616574229439,16.1782661636051,15.615083437886,15.615083437886,2974266.74950176,0.0,1.0
2025-03-10,15.14,15.83,14.98,15.8,5016266,14.5753614827124,15.2396282874066,14.4213286004644,15.2107471219852,5210592.3637008,0.0,1.0
2025-03-11,15.59,15.775,15.25,15.64,4144252,15.0085789640347,15.1866794841339,14.6812590892578,15.0567142397372,4304797.19864374,0.0,1.0
2025-03-12,15.57,15.71,15.4,15.55,1750047,14.9893248537537,15.1241036257207,14.8256649163653,14.9700707434727,1817842.50163718,0.0,1.0
2025-03-13,15.63,16.11,15.59,15.84,2274760,15.0470871845967,15.5091858313406,15.0085789640347,15.2492553425471,2362882.48774129,0.0,1.0
2025-03-14,15.43,15.57,15.155,15.5,3752437,15.0470871845967,15.1836129270363,14.7789116190903,15.1153500558165,3847927.6553452,0.2,1.0
2025-03-17,15.91,16.12,15.73,15.77,2153849,15.5151754443897,15.7199640580492,15.3396423469673,15.3786497019501,2208659.36790881,0.0,1.0
2025-03-18,15.81,16.18,15.72,16.18,2527246,15.4176570569328,15.7784750905233,15.3298905082217,15.7784750905233,2591558.43929174,0.0,1.0
2025-03-19,16.62,16.78,16.35,16.5,3616656,16.2075559953336,16.3635854152646,15.9442563492,16.0905339303853,3708691.34972023,0.0,1.0
2025-03-20,16.88,17.01,16.22,16.36,3704504,16.4611038027215,16.5878777064154,15.8174824455061,15.9540081879457,3798774.87375188,0.0,1.0
2025-03-21,16.1,16.66,16.08,16.52,2600424,15.7004603805578,16.2465633503163,15.6809567030664,16.1100376078767,2666598.64648584,0.0,1.0
2025-03-24,16.29,16.315,15.9725,15.985,2159056,15.8857453167259,15.9101249135901,15.5761244365503,15.5883142349824,2213998.87375564,0.0,1.0
2025-03-25,16.09,16.5702,15.93,16.46,1664040,15.6907085418121,16.1589918383801,15.5346791218811,16.0515265754026,1706385.8861856,0.0,1.0
2025-03-26,15.75,15.93,15.685,15.875,3223712,15.3591460244587,15.5346791218811,15.2957590726117,15.4810440087798,3305747.85337321,0.0,1.0
2025-03-27,14.91,15.275,14.89,15.09,4165395,14.5399915698209,14.8959336840385,14.5204878923295,14.7155246672433,4271394.46070291,0.0,1.0
2025-03-28,14.97,15.149,14.675,14.91,2185297,14.5985026022951,14.7730605158429,14.3108233592973,14.5399915698209,2240907.64520307,0.0,1.0
2025-03-31,14.85,14.955,14.28,14.5,2372352,14.4814805373468,14.5838748441765,13.9256257288426,14.1401661812477,2432722.7529772,0.0,1.0
2025-04-01,15.03,15.31,15.0,15.04,2531406,14.6570136347692,14.9300651196484,14.6277581185321,14.6667654735149,2595824.30146242,0.0,1.0
2025-04-02,14.95,14.95,14.65,14.79,2882840,14.5789989248037,14.5789989248037,14.286443762433,14.4229695048727,2956201.4663898,0.0,1.0
2025-04-03,14.34,14.75,14.28,14.515,4276258,13.9841367613167,14.3839621498899,13.9256257288426,14.1547939393662,4385078.66210443,0.0,1.0
2025-04-04,12.83,13.07,12.4,13.02,6505809,12.5116091107178,12.7456532406143,12.0922800446532,12.6968940468859,6671366.46704361,0.0,1.0
2025-04-07,14.29,14.36,12.806,12.99,5909775,13.9353775675883,14.0036404388081,12.4882046977282,12.6676385306488,6060164.81006013,0.0,1.0
2025-04-08,13.22,14.2,13.04,14.16,4244626,12.8919308217996,13.8476110188771,12.7163977243773,13.8086036638943,4352641.70244492,0.0,1.0
2025-04-09,14.35,14.52,13.13,13.43,3952254,13.9938886000624,14.1596698587391,12.8041642730884,13.0967194354591,4052829.52586511,0.0,1.0
2025-04-10,14.03,14.22,13.665,14.13,3259367,13.6818297602004,13.8671146963684,13.3258876459828,13.7793481476573,3342310.18887712,0.0,1.0
2025-04-11,15.5,15.52,14.67,14.72,4722801,15.1153500558165,15.1348537333079,14.3059474399244,14.3547066336528,4842985.12635708,0.0,1.0
2025-04-14,14.99,15.42,14.955,15.39,2435317,14.6180062797864,15.037335345851,14.5838748441765,15.0080798296139,2497290.06345272,0.0,1.0
2025-04-15,14.52,15.06,14.51,15.06,1960505,14.1596698587391,14.6862691510062,14.1499180199934,14.6862691510062,2010395.21994441,0.0,1.0
2025-04-16,14.77,14.87,14.46,14.62,1987639,14.4034658273813,14.5009842148382,14.101158826265,14.257188246196,2038219.71613186,0.0,1.0
2025-04-17,15.44,15.455,15.03,15.06,1962533,15.0568390233424,15.0714667814609,14.6570136347692,14.6862691510062,2012474.82775263,0.0,1.0
2025-04-21,14.86,15.29,14.805,15.2,1217269,14.4912323760925,14.9105614421571,14.4375972629912,14.8227948934459,1248245.61987167,0.0,1.0
2025-04-22,14.97,15.28,14.97,15.28,1777386,14.5985026022951,14.9008096034114,14.5985026022951,14.9008096034114,1822616.27407025,0.0,1.0
2025-04-23,15.7,15.96,15.17,15.39,3670959,15.3103868307303,15.5639346381182,14.7935393772088,15.0080798296139,3764376.23276243,0.0,1.0
2025-04-24,16.29,16.31,15.85,16.01,2485827,15.8857453167259,15.9052489942173,15.4566644119156,15.6126938318466,2549085.42360705,0.0,1.0
2025-04-25,16.56,16.68,15.83,16.05,3993464,16.1490449628595,16.2660670278077,15.4371607344242,15.6517011868294,4095088.2229936,0.0,1.0
2025-04-28,16.29,16.46,16.11,16.15,1919584,15.8857453167259,16.0515265754026,15.7102122193035,15.7492195742862,1968432.87718305,0.0,1.0
2025-04-29,16.73,16.74,16.4,16.46,1432450,16.3148262215362,16.3245780602818,15.9930155429284,16.0515265754026,1468902.46788933,0.0,1.0
2025-04-30,16.81,17.11,16.54,16.56,2767776,16.3928409315017,16.6853960938723,16.1295412853681,16.1490449628595,2838209.35946445,0.0,1.0
2025-05-01,16.76,17.09,16.615,16.93,2150215,16.3440817377732,16.6658924163809,16.2026800759607,16.5098629964499,2204932.89119527,0.0,1.0
2025-05-02,17.13,17.3,16.8601,17.22,2262262,16.7048997713637,16.8706810300404,16.4416976436176,16.7926663200749,2319831.22259921,0.0,1.0
2025-05-05,17.79,18.33,17.635,18.1,6853543,17.3485211285791,17.8751204208462,17.1973676280209,17.6508281296954,7027949.47571338,0.0,1.0
2025-05-06,17.57,18.16,17.46,17.915,4628946,17.133980676174,17.7093391621695,17.0267104499714,17.4704191129002,4746741.73836882,0.0,1.0
2025-05-07,17.16,17.39,17.02,17.24,2717427,16.7341552876007,16.9584475787516,16.5976295451611,16.8121699975662,2786579.0963797,0.0,1.0
2025-05-08,17.11,17.39,16.89,17.2,2200225,16.6853960938723,16.9584475787516,16.4708556414672,16.7731626425835,2256215.52753101,0.0,1.0
2025-05-09,17.35,17.4865,17.125,17.35,1945211,16.9194402237688,17.0525528226475,16.7000238519908,16.9194402237688,1994712.02378127,0.0,1.0
2025-05-12,17.51,17.7997,17.395,17.76,2016787,17.0754696436998,17.3579804121624,16.9633234981244,17.319265612342,2068109.4638606,0.0,1.0
2025-05-13,17.84,17.96,17.425,17.44,2054548,17.3972803223075,17.5143023872558,16.9925790143615,17.00720677248,2106831.39208844,0.0,1.0
2025-05-14,18.2,18.3591,17.99,18.0,2154994,17.7483465171523,17.9034982715962,17.5435579034928,17.5533097422385,2209833.50545338,0.0,1.0
2025-05-15,18.07,18.115,17.66,17.74,1800837,17.6215726134584,17.6654558878139,17.2217472248851,17.2997619348506,1846664.04660994,0.0,1.0
2025-05-16,18.32,18.597852,18.035,18.42,2419299,17.8653685821006,18.1363253720172,17.5874411778484,17.9628869695574,2480864.44320024,0.0,1.0
2025-05-19,18.4,18.48,18.17,18.3,2150814,17.9433832920661,18.0213980020316,17.7190910009152,17.8458649046092,2205547.13432993,0.0,1.0
2025-05-20,18.0,18.36,17.855,18.285,2251064,17.5533097422385,17.9043759370833,17.4119080804261,17.8312371464906,2308348.259958,0.0,1.0
2025-05-21,17.7,18.12,17.665,18.0,1837180,17.2607545798679,17.6703318071868,17.226623144258,17.5533097422385,1883931.89008825,0.0,1.0
2025-05-22,17.18,17.67,17.14,17.66,2761764,16.7536589650921,17.2314990636308,16.7146516101094,17.2217472248851,2832044.36826968,0.0,1.0
2025-05-23,18.34,18.37,17.49,17.77,4699757,17.8848722595919,17.914127775829,17.0559659662084,17.3290174510877,4819354.71100573,0.0,1.0
2025-05-27,18.75,18.96,18.48,18.96,4012983,18.2846976481651,18.4894862618246,18.0213980020316,18.4894862618246,4115103.93542388,0.0,1.0
2025-05-28,17.55,18.21,17.5,18.21,3082606,17.1144769986826,17.758098355898,17.0657178049541,17.758098355898,3161051.03908021,0.0,1.0
2025-05-29,17.52,17.77,17.25,17.59,1778061,17.0852214824455,17.3290174510877,16.8219218363119,17.1534843536653,1823308.45122536,0.0,1.0
2025-05-30,18.28,18.4,18.015,18.29,3433816,17.8263612271178,17.9433832920661,17.5679375003571,17.8361130658635,3521198.50373686,0.0,1.0
2025-06-02,18.12,18.31,17.99,18.24,2019737,17.6703318071868,17.8556167433549,17.5435579034928,17.787353872135,2071134.5343903,0.0,1.0
2025-06-03,17.85,18.005,17.38,17.71,2386124,17.4070321610532,17.5581856616114,16.9486957400059,17.2705064186136,2446845.21783655,0.0,1.0
2025-06-04,18.16,18.305,17.655,17.75,2662389,17.7093391621695,17.850740823982,17.2168713055123,17.3095137735963,2730140.50932417,0.0,1.0
2025-06-05,18.13,18.45,18.01,18.35,2188353,17.6800836459325,17.9921424857945,17.5630615809842,17.8946240983376,2244041.41318232,0.0,1.0
2025-06-06,17.63,18.36,17.4,18.29,3580431,17.1924917086481,17.9043759370833,16.9681994174973,17.8361130658635,3671544.50906311,0.0,1.0
2025-06-09,17.48,17.68,17.335,17.6,1867859,17.0462141274628,17.2412509023765,16.9048124656503,17.163236192411,1915391.59814953,0.0,1.0
2025-06-10,17.55,17.8,17.495,17.765,2132408,17.1144769986826,17.3582729673248,17.0608418855813,17.3241415317149,2186672.74511986,0.0,1.0
2025-06-11,17.96,18.105,17.46,17.56,2816355,17.5143023872558,17.6557040490683,17.0267104499714,17.1242288374283,2888024.58023139,0.0,1.0
2025-06-12,18.37,18.495,17.905,18.21,3296194,18.0896608732514,18.2127532852904,17.6317571004663,17.9321025858415,3347275.78390013,0.18,1.0
2025-06-13,19.74,19.855,18.695,19.31,6694208,19.4387537091988,19.5519987282747,18.4097011445528,19.0153158117847,6797949.49289712,0.0,1.0
2025-06-16,18.89,19.51,18.42,19.205,6698716,18.6017253073336,19.2122636710471,18.138897838067,18.9119181856719,6802527.35428326,0.0,1.0
2025-06-17,19.77,19.855,19.21,19.29,4222049,19.4682958880882,19.5519987282747,18.9168418821535,18.9956210258584,4287478.94575979,0.0,1.0
2025-06-18,19.55,19.79,19.24,19.56,3220441,19.2516532428995,19.4879906740144,18.9463840610428,19.2615006358627,3270348.82436505,0.0,1.0
2025-06-20,18.98,19.415,18.81,19.33,2836010,18.6903518440017,19.1187134378974,18.5229461636287,19.0350105977109,2879960.21954369,0.0,1.0
2025-06-23,18.58,19.64,18.48,19.42,6619541,18.2964561254769,19.3402797795676,18.1979821958457,19.123637134379,6722125.36332329,0.0,1.0
2025-06-24,17.53,18.1,17.505,17.71,4580501,17.2624798643493,17.8237812632471,17.2378613819415,17.4397329376855,4651485.94877314,0.0,1.0
2025-06-25,17.66,17.87,17.31,17.4,2224336,17.3904959728699,17.5972912250954,17.0458372191607,17.1344637558287,2258806.98407232,0.0,1.0
2025-06-26,17.39,17.67,17.32,17.53,1911672,17.1246163628656,17.400343365833,17.0556846121238,17.2624798643493,1941297.56693931,0.0,1.0
2025-06-27,16.98,17.31,16.865,17.27,3077963,16.7208732513777,17.0458372191607,16.6076282323018,17.0064476473082,3125662.81403358,0.0,1.0
2025-06-30,16.41,16.6688,16.28,16.65,2438236,16.1595718524799,16.4144223823654,16.0315557439593,16.3959092835947,2476021.83555746,0.0,1.0
2025-07-01,16.5,16.64,16.245,16.36,2234870,16.2481983891479,16.3860618906316,15.9970898685884,16.1103348876643,2269504.23159708,0.0,1.0
2025-07-02,16.99,17.03,16.51,16.56,2745391,16.7307206443408,16.7701102161933,16.2580457821111,16.3072827469267,2787936.87860526,0.0,1.0
2025-07-03,17.44,17.505,17.2,17.33,1720968,17.1738533276812,17.2378613819415,16.9375158965663,17.0655320050869,1747638.18854929,0.0,1.0
2025-07-07,18.53,18.6,18.11,18.15,4594109,18.2472191606613,18.3161509114031,17.8336286562103,17.8730182280627,4665304.83469651,0.0,1.0
2025-07-08,18.27,18.67,18.205,18.48,2103390,17.9911869436202,18.385082662145,17.9271788893599,18.1979821958457,2135986.65949203,0.0,1.0
2025-07-09,17.91,18.16,17.715,18.16,2313399,17.6366807969479,17.8828656210259,17.444656634167,17.8828656210259,2349250.21136461,0.0,1.0
2025-07-10,18.45,18.625,17.87,17.88,2484420,18.1684400169563,18.3407693938109,17.5972912250954,17.6071386180585,2522921.55832975,0.0,1.0
2025-07-11,19.08,19.13,18.4,18.64,2389748,18.7888257736329,18.8380627384485,18.1192030521407,18.3555404832556,2426782.40723203,0.0,1.0
2025-07-14,18.59,18.8,18.35,18.79,1926585,18.30630351844,18.5130987706655,18.0699660873251,18.5032513777024,1956441.67671115,0.0,1.0
2025-07-15,18.26,18.57,18.245,18.48,1132965,17.9813395506571,18.2866087325138,17.9665684612124,18.1979821958457,1150522.78734395,0.0,1.0
2025-07-16,18.29,18.43,18.085,18.38,1667479,18.0108817295464,18.1487452310301,17.8090101738025,18.0995082662145,1693320.25871718,0.0,1.0
2025-07-17,18.41,18.55,18.04,18.14,1752857,18.1290504451039,18.2669139465875,17.7646969054684,17.8631708350996,1780021.37882049,0.0,1.0
2025-07-18,18.33,18.7299,18.25,18.65,2044553,18.0502713013989,18.4440685459941,17.9714921576939,18.3653878762187,2076237.85062419,0.0,1.0
2025-07-21,18.09,18.35,18.075,18.32,1366741,17.813933870284,18.0699660873251,17.7991627808393,18.0404239084358,1387921.66121395,0.0,1.0
2025-07-22,18.29,18.32,18.06,18.16,1407010,18.0108817295464,18.0404239084358,17.7843916913947,17.8828656210259,1428814.71803702,0.0,1.0
2025-07-23,18.89,19.04,18.705,18.73,2231138,18.6017253073336,18.7494362017804,18.4195485375159,18.4441670199237,2265714.39603961,0.0,1.0
2025-07-24,18.85,19.09,18.74,19.02,2150679,18.5623357354811,18.798673166596,18.4540144128868,18.7297414158542,2184008.50667241,0.0,1.0
2025-07-25,18.52,18.7,18.35,18.62,1883880,18.2373717676982,18.4146248410343,18.0699660873251,18.3358456973294,1913074.86870426,0.0,1.0
2025-07-28,19.18,19.205,18.855,19.01,2085467,18.8872997032641,18.9119181856719,18.5672594319627,18.7198940228911,2117785.90314249,0.0,1.0
2025-07-29,19.06,19.195,18.67,18.725,1542018,18.7691309877067,18.9020707927088,18.385082662145,18.4392433234421,1565914.96427034,0.0,1.0
2025-07-30,18.74,18.915,18.38,18.43,2217309,18.4540144128868,18.6263437897414,18.0995082662145,18.1487452310301,2251671.08523461,0.0,1.0
2025-07-31,18.42,18.665,18.275,18.29,1612916,18.138897838067,18.3801589656634,17.9961106401017,18.0108817295464,1637911.68489023,0.0,1.0
2025-08-01,18.8,18.875,18.28,18.78,2100881,18.5130987706655,18.5869542178889,18.0010343365833,18.4934039847393,2133438.77701249,0.0,1.0
2025-08-04,19.23,19.51,19.1,19.185,2406095,18.9365366680797,19.2122636710471,18.8085205595591,18.8922233997457,2443382.73999139,0.0,1.0
2025-08-05,20.51,20.585,19.835,20.0,3775303,20.1970029673591,20.2708584145825,19.5323039423485,19.6947859262399,3833809.6328024,0.0,1.0
2025-08-06,19.78,20.685,19.71,20.36,3916087,19.4781432810513,20.3693323442136,19.4092115303095,20.0492920729123,3976775.39087387,0.0,1.0
2025-08-07,19.93,20.21,19.71,19.96,2029449,19.6258541754981,19.9015811784655,19.4092115303095,19.6553963543875,2060899.78088678,0.0,1.0
2025-08-08,19.14,20.25,18.83,20.12,2962294,18.8479101314116,19.9409707503179,18.5426409495549,19.8129546417974,3008201.26818769,0.0,1.0
2025-08-11,18.48,19.09,18.26,18.76,2225252,18.1979821958457,18.798673166596,17.9813395506571,18.4737091988131,2259737.17950926,0.0,1.0
2025-08-12,18.58,18.95,18.44,18.47,1457533,18.2964561254769,18.6608096651123,18.1585926239932,18.1881348028826,1480120.68316832,0.0,1.0
2025-08-13,18.83,18.925,18.56,18.62,1284988,18.5426409495549,18.6361911827045,18.2767613395507,18.3358456973294,1304901.7184675,0.0,1.0
2025-08-14,18.62,18.955,18.55,18.87,1129351,18.3358456973294,18.6657333615939,18.2669139465875,18.5820305214074,1146852.78045631,0.0,1.0
2025-08-15,18.79,18.906858,18.46,18.55,1346543,18.5032513777024,18.6183260423908,18.1782874099195,18.2669139465875,1367410.64873009,0.0,1.0
2025-08-18,18.98,19.09,18.67,18.78,1254879,18.6903518440017,18.798673166596,18.385082662145,18.4934039847393,1274326.11321567,0.0,1.0
2025-08-19,18.49,19.1,18.43,19.06,1628393,18.2078295888088,18.8085205595591,18.1487452310301,18.7691309877067,1653628.53508394,0.0,1.0
2025-08-20,19.04,19.18,18.84,18.92,1506433,18.7494362017804,18.8872997032641,18.552488342518,18.631267486223,1529778.49634094,0.0,1.0
2025-08-21,20.3,20.315,19.45,19.5,3821898,19.9902077151335,20.0049788045782,19.1531793132683,19.2024162780839,3881126.72492467,0.0,1.0
2025-08-22,20.57,20.88,20.39,20.5,2489835,20.2560873251378,20.5613565069945,20.0788342518016,20.1871555743959,2528420.475678,0.0,1.0
2025-08-25,20.46,20.6316,20.3,20.57,1491759,20.1477660025435,20.3167472657906,19.9902077151335,20.2560873251378,1514877.09040034,0.0,1.0
2025-08-26,20.1,20.38,19.87,20.25,2006496,19.7932598558711,20.0689868588385,19.5667698177194,19.9409707503179,2037591.07361171,0.0,1.0
2025-08-27,20.52,20.595,20.04,20.16,2655228,20.2068503603222,20.2807058075456,19.7341754980924,19.8523442136499,2696376.60439087,0.0,1.0
2025-08-28,20.72,20.815,20.39,20.57,2699162,20.4037982195846,20.4973484527342,20.0788342518016,20.2560873251378,2740991.45845889,0.0,1.0
2025-08-29,20.9,21.06,20.31,20.74,4177640,20.5810512929207,20.7386095803306,20.0000551080966,20.4234930055108,4242381.73052088,0.0,1.0
2025-09-02,20.89,20.94,20.31,20.52,3171610,20.5712038999576,20.6204408647732,20.0000551080966,20.2068503603222,3220761.08049936,0.0,1.0
2025-09-03,21.81,22.02,21.19,21.31,3445880,21.4771640525646,21.6839593047902,20.8666256888512,20.9847944044086,3499281.49806286,0.0,1.0
2025-09-04,21.77,21.79,21.08,21.23,2729518,21.4377744807122,21.4574692666384,20.7583043662569,20.9060152607037,2771817.89151958,0.0,1.0
2025-09-05,22.15,22.22,21.875,21.95,3920628,21.8119754133107,21.8809071640526,21.5411721068249,21.6150275540483,3981386.76366768,0.0,1.0
2025-09-08,22.92,23.16,22.7,22.96,2677411,22.570224671471,22.8065621025858,22.3535820262823,22.6096142433234,2718903.37882049,0.0,1.0
2025-09-09,22.49,22.92,22.305,22.87,1842635,22.1467867740568,22.570224671471,21.9646100042391,22.5209877066554,1871190.68661214,0.0,1.0
2025-09-10,22.57,22.82,22.38,22.55,1665981,22.2255659177618,22.4717507418398,22.0384654514625,22.2058711318355,1691799.04390874,0.0,1.0
2025-09-11,23.02,23.1,22.555,23.0,2637478,22.6686986011022,22.7474777448071,22.2107948283171,22.6490038151759,2678351.52905725,0.0,1.0
2025-09-12,23.23,23.61,23.14,23.47,2761755,23.23,23.61,23.14,23.47,2761755,0.36,1.0
2025-09-15,23.99,24.21,23.77,23.85,3599459,23.99,24.21,23.77,23.85,3599459,0.0,1.0
2025-09-16,23.66,23.98,23.505,23.98,2896136,23.66,23.98,23.505,23.98,2896136,0.0,1.0
2025-09-17,23.83,24.085,23.68,23.86,2183326,23.83,24.085,23.68,23.86,2183326,0.0,1.0
2025-09-18,23.87,24.01,23.45,23.64,2448830,23.87,24.01,23.45,23.64,2448830,0.0,1.0
2025-09-19,23.21,23.44,23.0,23.41,2110739,23.21,23.44,23.0,23.41,2110739,0.0,1.0
2025-09-22,23.11,23.3586,23.06,23.25,1507259,23.11,23.3586,23.06,23.25,1507259,0.0,1.0
2025-09-23,24.02,24.275,23.52,23.57,2830019,24.02,24.275,23.52,23.57,2830019,0.0,1.0
2025-09-24,23.67,23.93,23.62,23.69,1063363,23.67,23.93,23.62,23.69,1063363,0.0,1.0
2025-09-25,23.1,23.45,22.7,23.395,3479058,23.1,23.45,22.7,23.395,3479058,0.0,1.0
2025-09-26,23.09,23.21,22.82,23.06,1387170,23.09,23.21,22.82,23.06,1387170,0.0,1.0
2025-09-29,22.81,23.05,22.51,23.01,1908507,22.81,23.05,22.51,23.01,1908507,0.0,1.0
2025-09-30,22.79,23.09,22.52,22.82,1782213,22.79,23.09,22.52,22.82,1782213,0.0,1.0
2025-10-01,22.87,24.12,22.3,22.41,2271986,22.87,24.12,22.3,22.41,2271986,0.0,1.0
2025-10-02,22.7,22.78,22.28,22.78,1527188,22.7,22.78,22.28,22.78,1527188,0.0,1.0
2025-10-03,23.16,23.22,22.82,23.05,1554658,23.16,23.22,22.82,23.05,1554658,0.0,1.0
2025-10-06,22.98,23.12,22.71,22.81,2880232,22.98,23.12,22.71,22.81,2880232,0.0,1.0
2025-10-07,21.94,22.47,21.52,22.37,3117110,21.94,22.47,21.52,22.37,3117110,0.0,1.0
2025-10-08,22.25,22.355,21.71,22.08,2029667,22.25,22.355,21.71,22.08,2029667,0.0,1.0
2025-10-09,22.99,23.245,22.68,22.72,3105846,22.99,23.245,22.68,22.72,3105846,0.0,1.0
2025-10-10,22.73,23.25,22.58,22.73,2410088,22.73,23.25,22.58,22.73,2410088,0.0,1.0
2025-10-13,22.79,23.385,22.395,23.06,2889352,22.79,23.385,22.395,23.06,2889352,0.0,1.0
2025-10-14,22.01,22.36,21.283,21.31,3948259,22.01,22.36,21.283,21.31,3948259,0.0,1.0
2025-10-15,22.74,22.865,22.52,22.61,2123609,22.74,22.865,22.52,22.61,2123609,0.0,1.0
2025-10-16,23.01,23.71,22.85,23.08,3421387,23.01,23.71,22.85,23.08,3421387,0.0,1.0
2025-10-17,23.36,23.545,22.71,22.84,1997419,23.36,23.545,22.71,22.84,1997419,0.0,1.0
2025-10-20,23.52,23.9,23.44,23.58,2216594,23.52,23.9,23.44,23.58,2216594,0.0,1.0
2025-10-21,22.83,23.17,22.775,23.1,1691675,22.83,23.17,22.775,23.1,1691675,0.0,1.0
2025-10-22,23.59,23.59,22.465,22.69,2698107,23.59,23.59,22.465,22.69,2698107,0.0,1.0
2025-10-23,24.35,24.63,23.845,23.9,5004479,24.35,24.63,23.845,23.9,5004479,0.0,1.0
2025-10-24,23.54,24.2,23.415,23.91,3328795,23.54,24.2,23.415,23.91,3328795,0.0,1.0
2025-10-27,23.84,23.84,23.435,23.72,1271357,23.84,23.84,23.435,23.72,1271357,0.0,1.0
2025-10-28,24.23,24.49,23.93,24.1,1597298,24.23,24.49,23.93,24.1,1597298,0.0,1.0
2025-10-29,24.75,25.07,24.54,24.7,2317293,24.75,25.07,24.54,24.7,2317293,0.0,1.0
2025-10-30,24.37,24.86,24.35,24.74,1986674,24.37,24.86,24.35,24.74,1986674,0.0,1.0
2025-10-31,25.04,25.16,24.425,24.58,2708574,25.04,25.16,24.425,24.58,2708574,0.0,1.0
2025-11-03,24.24,24.62,23.96,24.48,2436362,24.24,24.62,23.96,24.48,2436362,0.0,1.0
2025-11-04,23.28,23.47,23.03,23.39,3164134,23.28,23.47,23.03,23.39,3164134,0.0,1.0
2025-11-05,23.33,23.42,23.14,23.26,1506434,23.33,23.42,23.14,23.26,1506434,0.0,1.0
2025-11-06,23.72,23.845,23.22,23.35,2081822,23.72,23.845,23.22,23.35,2081822,0.0,1.0
2025-11-07,23.66,23.81,23.49,23.7,1509575,23.66,23.81,23.49,23.7,1509575,0.0,1.0
2025-11-10,24.1,24.1817,23.74,23.74,1470090,24.1,24.1817,23.74,23.74,1470090,0.0,1.0
2025-11-11,24.1,24.4,23.8,24.24,1738933,24.1,24.4,23.8,24.24,1738933,0.0,1.0
2025-11-12,24.88,25.03,24.36,24.53,2847208,24.88,25.03,24.36,24.53,2847208,0.0,1.0
2025-11-13,25.05,25.74,24.98,25.12,2992973,25.05,25.74,24.98,25.12,2992973,0.0,1.0
2025-11-14,25.48,25.77,24.47,24.8,3622354,25.48,25.77,24.47,24.8,3622354,0.0,1.0
2025-11-17,25.3,25.72,25.25,25.37,2791603,25.3,25.72,25.25,25.37,2791603,0.0,1.0
2025-11-18,25.77,25.9199,24.83,25.07,2812079,25.77,25.9199,24.83,25.07,2812079,0.0,1.0
2025-11-19,25.2,25.57,25.07,25.17,2610852,25.2,25.57,25.07,25.17,2610852,0.0,1.0
2025-11-20,24.99,25.95,24.83,25.88,4145594,24.99,25.95,24.83,25.88,4145594,0.0,1.0
2025-11-21,25.9,26.0,24.47,25.69,4494280,25.9,26.0,24.47,25.69,4494280,0.0,1.0
2025-11-24,24.96,25.62,24.34,25.62,7576321,24.96,25.62,24.34,25.62,7576321,0.0,1.0
2025-11-25,23.99,24.8,23.93,24.4,6681518,23.99,24.8,23.93,24.4,6681518,0.0,1.0
2025-11-26,23.52,24.25,23.28,24.0,5942905,23.52,24.25,23.28,24.0,5942905,0.0,1.0