date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-06-04,15.25,15.5,15.12,15.5,271100,11.6740443912621,11.865422168168,11.574527947271,11.865422168168,354142.477228754,0.0,1.0
1998-06-05,15.31,15.38,15.25,15.25,149400,11.7199750577195,11.7735608352532,11.6740443912621,11.6740443912621,195163.725923925,0.0,1.0
1998-06-08,15.19,15.38,15.12,15.25,127100,11.6281137248047,11.7735608352532,11.574527947271,11.6740443912621,166032.861880393,0.0,1.0
1998-06-09,16.5,17.5,15.12,15.25,230600,12.6309332757918,13.3964443834155,11.574527947271,11.6740443912621,301236.647912027,0.0,1.0
1998-06-10,16.81,17.0,16.38,16.5,171100,12.8682417191551,13.0136888296037,12.5390719428769,12.6309332757918,223510.799903504,0.0,1.0
1998-06-11,16.0,17.12,15.88,17.0,54700,12.2481777219799,13.1055501625185,12.1563163890651,13.0136888296037,71455.527496912,0.0,1.0
1998-06-12,15.75,16.25,15.38,16.25,75500,12.056799945074,12.4395554988858,11.7735608352532,12.4395554988858,98626.9163805638,0.0,1.0
1998-06-15,15.62,16.0,15.38,15.88,145800,11.9572835010829,12.2481777219799,11.7735608352532,12.1563163890651,190460.985540215,0.0,1.0
1998-06-16,16.0,16.5,15.5,15.75,100200,12.2481777219799,12.6309332757918,11.865422168168,12.056799945074,130892.940679901,0.0,1.0
1998-06-17,16.12,16.38,16.12,16.12,70500,12.3400390548948,12.5390719428769,12.3400390548948,12.3400390548948,92095.3325143012,0.0,1.0
1998-06-18,16.69,16.69,16.12,16.25,115200,12.7763803862403,12.7763803862403,12.3400390548948,12.4395554988858,150487.692278688,0.0,1.0
1998-06-19,18.38,18.38,16.5,16.5,86300,14.0700941581244,14.0700941581244,12.6309332757918,12.6309332757918,112735.137531691,0.0,1.0
1998-06-22,20.25,21.5,17.88,18.12,431900,15.5015999293808,16.4584888139105,13.6873386043126,13.8710612701423,564198.214367757,0.0,1.0
1998-06-23,19.75,21.75,19.31,20.38,299200,15.118844375569,16.6498665908164,14.7820194882145,15.6011163733719,390849.978557148,0.0,1.0
1998-06-24,20.75,21.06,19.62,20.12,149300,15.8843554831927,16.1216639265561,15.0193279315779,15.4020834853897,195033.094246599,0.0,1.0
1998-06-25,20.75,21.5,20.5,21.0,309100,15.8843554831927,16.4584888139105,15.6929777062868,16.0757332600986,403782.514612349,0.0,1.0
1998-06-26,21.5,21.75,21.0,21.38,191000,16.4584888139105,16.6498665908164,16.0757332600986,16.3666274809957,249506.503691228,0.0,1.0
1998-06-29,21.75,22.0,21.5,21.75,107300,16.6498665908164,16.8412443677224,16.4584888139105,16.6498665908164,140167.789769994,0.0,1.0
1998-06-30,21.5,22.0,21.38,21.88,239000,16.4584888139105,16.8412443677224,16.3666274809957,16.7493830348075,312209.708807349,0.0,1.0
1998-07-01,20.0,21.5,19.88,21.5,159300,15.3102221524749,16.4584888139105,15.21836081956,16.4584888139105,208096.261979124,0.0,1.0
1998-07-02,20.88,21.12,20.0,20.0,149800,15.9838719271838,16.1675945930135,15.3102221524749,15.3102221524749,195686.252633225,0.0,1.0
1998-07-06,22.0,22.0,21.12,21.25,205600,16.8412443677224,16.8412443677224,16.1675945930135,16.2671110370046,268578.728580714,0.0,1.0
1998-07-07,22.81,22.88,21.62,21.88,391800,17.4613083648976,17.5148941424313,16.5503501468254,16.7493830348075,511814.911760331,0.0,1.0
1998-07-08,22.75,22.81,22.5,22.69,83300,17.4153776984402,17.4613083648976,17.2239999215343,17.3694470319828,108816.187211933,0.0,1.0
1998-07-09,22.62,23.12,22.62,22.81,68900,17.3158612544491,17.698616808261,17.3158612544491,17.4613083648976,90005.2256770975,0.0,1.0
1998-07-10,22.38,23.0,21.75,22.5,119700,17.1321385886194,17.6067554753461,16.6498665908164,17.2239999215343,156366.117758325,0.0,1.0
1998-07-13,22.25,22.62,22.12,22.62,71200,17.0326221446283,17.3158612544491,16.9331057006372,17.3158612544491,93009.7542555784,0.0,1.0
1998-07-14,22.88,22.88,22.12,22.12,165100,17.5148941424313,17.5148941424313,16.9331057006372,16.9331057006372,215672.899263988,0.0,1.0
1998-07-15,22.88,23.0,22.62,22.62,101900,17.5148941424313,17.6067554753461,17.3158612544491,17.3158612544491,133113.67919443,0.0,1.0
1998-07-16,22.75,23.0,22.38,22.75,147800,17.4153776984402,17.6067554753461,17.1321385886194,17.4153776984402,193073.61908672,0.0,1.0
1998-07-17,22.88,22.88,22.5,22.5,65300,17.5148941424313,17.5148941424313,17.2239999215343,17.2239999215343,85302.4852933884,0.0,1.0
1998-07-20,23.38,23.88,22.75,22.88,182100,17.8976496962431,18.280405250055,17.4153776984402,17.5148941424313,237880.284409282,0.0,1.0
1998-07-21,24.0,24.12,23.5,23.81,120000,18.3722665829699,18.4641279158847,17.989511029158,18.2268194725214,156758.0127903,0.0,1.0
1998-07-22,24.12,24.25,23.62,24.0,52500,18.4641279158847,18.5636443598758,18.0813723620728,18.3722665829699,68581.6305957565,0.0,1.0
1998-07-23,25.5,26.0,24.25,24.25,170600,19.5205332444055,19.9032887982174,18.5636443598758,18.5636443598758,222857.641516877,0.0,1.0
1998-07-24,28.0,28.5,25.5,25.5,174600,21.4343110134648,21.8170665672767,19.5205332444055,19.5205332444055,228082.908609888,0.0,1.0
1998-07-27,25.12,28.0,23.5,27.88,424300,19.2296390235085,21.4343110134648,17.989511029158,21.34244968055,554270.206891036,0.0,1.0
1998-07-28,21.44,24.38,21.0,24.25,553000,16.4125581474531,18.6631608038669,16.0757332600986,18.5636443598758,722393.175608634,0.0,1.0
1998-07-29,22.12,22.62,21.38,21.38,206400,16.9331057006372,17.3158612544491,16.3666274809957,16.3666274809957,269623.781999317,0.0,1.0
1998-07-30,21.75,22.5,21.75,22.38,67200,16.6498665908164,17.2239999215343,16.6498665908164,17.1321385886194,87784.4871625685,0.0,1.0
1998-07-31,21.62,22.5,21.62,22.25,52700,16.5503501468254,17.2239999215343,16.5503501468254,17.0326221446283,68842.8939504068,0.0,1.0
1998-08-03,20.25,22.0,19.25,22.0,95300,15.5015999293808,16.8412443677224,14.7360888217571,16.8412443677224,124491.988490964,0.0,1.0
1998-08-04,20.62,20.81,19.62,20.25,110100,15.7848390392016,15.9302861496501,15.0193279315779,15.5015999293808,143825.476735101,0.0,1.0
1998-08-05,20.5,20.5,19.5,20.12,54900,15.6929777062868,15.6929777062868,14.927466598663,15.4020834853897,71716.7908515623,0.0,1.0
1998-08-06,21.12,21.25,20.5,20.5,51300,16.1675945930135,16.2671110370046,15.6929777062868,15.6929777062868,67014.0504678534,0.0,1.0
1998-08-07,21.12,21.12,19.88,21.12,136300,16.1675945930135,16.1675945930135,15.21836081956,16.1675945930135,178050.976194316,0.0,1.0
1998-08-10,21.88,22.12,20.62,21.0,57900,16.7493830348075,16.9331057006372,15.7848390392016,16.0757332600986,75635.7411713201,0.0,1.0
1998-08-11,19.5,21.5,19.0,21.0,104600,14.927466598663,16.4584888139105,14.5447110448511,16.0757332600986,136640.734482212,0.0,1.0
1998-08-12,19.75,20.75,19.75,20.38,53400,15.118844375569,15.8843554831927,15.118844375569,15.6011163733719,69757.3156916835,0.0,1.0
1998-08-13,20.06,20.5,19.75,19.88,121600,15.3561528189323,15.6929777062868,15.118844375569,15.21836081956,158848.119627505,0.0,1.0
1998-08-14,20.12,20.25,19.94,20.06,7600,15.4020834853897,15.5015999293808,15.2642914860175,15.3561528189323,9928.00747671905,0.0,1.0
1998-08-17,19.75,20.25,19.31,20.25,29100,15.118844375569,15.5015999293808,14.7820194882145,15.5015999293808,38013.8181016477,0.0,1.0
1998-08-18,19.88,20.12,19.75,20.12,140400,15.21836081956,15.4020834853897,15.118844375569,15.4020834853897,183406.874964652,0.0,1.0
1998-08-19,19.69,20.12,19.62,20.12,29800,15.0729137091115,15.4020834853897,15.0193279315779,15.4020834853897,38928.2398429247,0.0,1.0
1998-08-20,19.94,19.94,19.5,19.75,54500,15.2642914860175,15.2642914860175,14.927466598663,15.118844375569,71194.2641422613,0.0,1.0
1998-08-21,19.94,20.0,19.5,19.5,43400,15.2642914860175,15.3102221524749,14.927466598663,14.927466598663,56694.1479591585,0.0,1.0
1998-08-24,20.0,20.62,19.75,19.75,48900,15.3102221524749,15.7848390392016,15.118844375569,15.118844375569,63878.8902120474,0.0,1.0
1998-08-25,19.75,20.5,19.75,20.25,46200,15.118844375569,15.6929777062868,15.118844375569,15.5015999293808,60351.8349242655,0.0,1.0
1998-08-26,19.62,19.75,19.38,19.5,10800,15.0193279315779,15.118844375569,14.8356052657482,14.927466598663,14108.221151127,0.0,1.0
1998-08-27,18.25,19.38,17.25,19.25,101800,13.9705777141333,14.8356052657482,13.2050666065096,14.7360888217571,132983.047517105,0.0,1.0
1998-08-28,18.69,19.25,18.25,18.25,72200,14.3074026014878,14.7360888217571,13.9705777141333,13.9705777141333,94316.0710288307,0.0,1.0
1998-08-31,17.25,18.5,16.5,18.5,65000,13.2050666065096,14.1619554910393,12.6309332757918,14.1619554910393,84910.5902614127,0.0,1.0
1998-09-01,17.69,17.69,16.75,17.12,130900,13.541891493864,13.541891493864,12.8223110526977,13.1055501625185,170996.865618753,0.0,1.0
1998-09-02,17.0,17.25,16.69,17.25,23300,13.0136888296037,13.2050666065096,12.7763803862403,13.2050666065096,30437.1808167832,0.0,1.0
1998-09-03,16.38,17.0,16.38,17.0,2000,12.5390719428769,13.0136888296037,12.5390719428769,13.0136888296037,2612.63354650501,0.0,1.0
1998-09-04,15.75,17.0,15.19,16.38,73900,12.056799945074,13.0136888296037,11.6281137248047,12.5390719428769,96536.8095433598,0.0,1.0
1998-09-08,17.5,17.75,16.62,17.0,39700,13.3964443834155,13.5878221603215,12.7227946087066,13.0136888296037,51860.7758981245,0.0,1.0
1998-09-09,17.12,17.25,17.0,17.25,8800,13.1055501625185,13.2050666065096,13.0136888296037,13.2050666065096,11495.587604622,0.0,1.0
1998-09-10,17.0,17.25,16.88,17.25,19100,13.0136888296037,13.2050666065096,12.9218274966888,13.2050666065096,24950.6503691227,0.0,1.0
1998-09-11,17.38,17.5,16.75,17.38,14100,13.3045830505007,13.3964443834155,12.8223110526977,13.3045830505007,18419.0665028603,0.0,1.0
1998-09-14,18.5,18.5,17.62,17.62,8300,14.1619554910393,14.1619554910393,13.4883057163304,13.4883057163304,10842.4292179958,0.0,1.0
1998-09-15,19.5,19.62,17.75,18.5,46200,14.927466598663,15.0193279315779,13.5878221603215,14.1619554910393,60351.8349242657,0.0,1.0
1998-09-16,18.5,20.75,18.5,19.75,47400,14.1619554910393,15.8843554831927,14.1619554910393,15.118844375569,61919.4150521686,0.0,1.0
1998-09-17,18.0,18.38,17.81,18.12,118200,13.7791999372274,14.0700941581244,13.6337528267789,13.8710612701423,154406.642598446,0.0,1.0
1998-09-18,18.06,18.38,18.0,18.38,47900,13.8251306036848,14.0700941581244,13.7791999372274,14.0700941581244,62572.573438795,0.0,1.0
1998-09-21,18.0,18.25,17.38,17.88,59800,13.7791999372274,13.9705777141333,13.3045830505007,13.6873386043126,78117.7430404997,0.0,1.0
1998-09-22,18.5,19.25,18.5,19.25,108400,14.1619554910393,14.7360888217571,14.1619554910393,14.7360888217571,141604.738220571,0.0,1.0
1998-09-23,20.75,21.12,19.06,19.06,361900,15.8843554831927,16.1675945930135,14.5906417113086,14.5906417113086,472756.040240081,0.0,1.0
1998-09-24,21.62,22.38,20.88,20.88,140300,16.5503501468254,17.1321385886194,15.9838719271838,15.9838719271838,183276.243287326,0.0,1.0
1998-09-25,20.38,21.62,19.88,21.5,153200,15.6011163733719,16.5503501468254,15.21836081956,16.4584888139105,200127.729662284,0.0,1.0
1998-09-28,19.75,20.5,19.75,20.25,18700,15.118844375569,15.6929777062868,15.118844375569,15.5015999293808,24428.1236598217,0.0,1.0
1998-09-29,20.0,20.0,19.19,19.5,64500,15.3102221524749,15.3102221524749,14.6901581552997,14.927466598663,84257.4318747864,0.0,1.0
1998-09-30,18.06,19.75,17.88,19.75,200700,13.8251306036848,15.118844375569,13.6873386043126,15.118844375569,262177.776391778,0.0,1.0
1998-10-01,17.38,18.06,17.12,18.0,116100,13.3045830505007,13.8251306036848,13.1055501625185,13.7791999372274,151663.377374615,0.0,1.0
1998-10-02,16.12,17.38,16.0,17.38,137000,12.3400390548948,13.3045830505007,12.2481777219799,13.3045830505007,178965.397935592,0.0,1.0
1998-10-05,14.88,16.0,14.0,15.88,159300,11.3908052814413,12.2481777219799,10.7171555067324,12.1563163890651,208096.261979124,0.0,1.0
1998-10-06,14.25,16.38,14.0,15.5,76300,10.9085332836384,12.5390719428769,10.7171555067324,11.865422168168,99671.9697991657,0.0,1.0
1998-10-07,13.62,14.5,13.62,14.25,143300,10.4262612858354,11.0999110605443,10.4262612858354,10.9085332836384,187195.193607084,0.0,1.0
1998-10-08,13.38,14.0,13.0,13.88,99700,10.2425386200057,10.7171555067324,9.95164439910868,10.6252941738176,130239.782293275,0.0,1.0
1998-10-09,14.5,15.06,13.69,13.69,144400,11.0999110605443,11.5285972808136,10.4798470633691,10.4798470633691,188632.142057661,0.0,1.0
1998-10-12,15.62,16.0,14.88,14.88,88900,11.9572835010829,12.2481777219799,11.3908052814413,11.3908052814413,116131.561142147,0.0,1.0
1998-10-13,15.25,15.88,14.69,15.88,8400,11.6740443912621,12.1563163890651,11.2453581709928,12.1563163890651,10973.060895321,0.0,1.0
1998-10-14,14.62,15.0,14.0,15.0,24300,11.1917723934591,11.4826666143562,10.7171555067324,11.4826666143562,31743.497590036,0.0,1.0
1998-10-15,14.38,14.62,14.0,14.5,144400,11.0080497276294,11.1917723934591,10.7171555067324,11.0999110605443,188632.142057662,0.0,1.0
1998-10-16,15.5,15.62,14.25,14.25,130000,11.865422168168,11.9572835010829,10.9085332836384,10.9085332836384,169821.180522826,0.0,1.0
1998-10-19,16.12,16.12,14.25,15.5,188700,12.3400390548948,12.3400390548948,10.9085332836384,11.865422168168,246501.975112747,0.0,1.0
1998-10-20,16.75,18.5,16.19,16.25,404200,12.8223110526977,14.1619554910393,12.3936248324284,12.4395554988858,528013.239748663,0.0,1.0
1998-10-21,17.12,18.75,16.5,17.5,315800,13.1055501625185,14.3533332679452,12.6309332757918,13.3964443834155,412534.836993141,0.0,1.0
1998-10-22,16.75,17.25,16.75,17.12,132600,12.8223110526977,13.2050666065096,12.8223110526977,13.1055501625185,173217.604133282,0.0,1.0
1998-10-23,16.25,16.88,15.88,16.88,80700,12.4395554988858,12.9218274966888,12.1563163890651,12.9218274966888,105419.763601477,0.0,1.0
1998-10-26,16.19,16.5,16.0,16.12,126800,12.3936248324284,12.6309332757918,12.2481777219799,12.3400390548948,165640.966848418,0.0,1.0
1998-10-27,17.19,17.88,16.0,16.25,321800,13.1591359400522,13.6873386043126,12.2481777219799,12.4395554988858,420372.737632655,0.0,1.0
1998-10-28,18.81,20.0,18.62,18.75,157700,14.3992639344026,15.3102221524749,14.2538168239541,14.3533332679452,206006.15514192,0.0,1.0
1998-10-29,18.88,19.25,18.5,19.12,20700,14.4528497119363,14.7360888217571,14.1619554910393,14.636572377766,27040.7572063268,0.0,1.0
1998-10-30,19.31,19.5,18.62,18.75,90500,14.7820194882145,14.927466598663,14.2538168239541,14.3533332679452,118221.667979352,0.0,1.0
1998-11-02,19.94,20.0,19.12,19.5,16700,15.2642914860175,15.3102221524749,14.636572377766,14.927466598663,21815.4901133168,0.0,1.0
1998-11-03,19.88,20.25,19.88,19.88,85600,15.21836081956,15.5015999293808,15.21836081956,15.21836081956,111820.715790415,0.0,1.0
1998-11-04,19.88,20.5,19.5,20.12,22600,15.21836081956,15.6929777062868,14.927466598663,15.4020834853897,29522.7590755067,0.0,1.0
1998-11-05,20.12,20.38,19.62,19.62,92100,15.4020834853897,15.6011163733719,15.0193279315779,15.0193279315779,120311.774816556,0.0,1.0
1998-11-06,20.62,20.88,20.12,20.25,200700,15.7848390392016,15.9838719271838,15.4020834853897,15.5015999293808,262177.776391778,0.0,1.0
1998-11-09,20.12,21.12,20.12,20.75,124000,15.4020834853897,16.1675945930135,15.4020834853897,15.8843554831927,161983.279883311,0.0,1.0
1998-11-10,20.06,20.25,19.75,19.75,29400,15.3561528189323,15.5015999293808,15.118844375569,15.118844375569,38405.7131336236,0.0,1.0
1998-11-11,19.38,20.5,19.38,20.5,73300,14.8356052657482,15.6929777062868,14.8356052657482,15.6929777062868,95753.0194794083,0.0,1.0
1998-11-12,18.62,19.38,18.38,19.38,91400,14.2538168239541,14.8356052657482,14.0700941581244,14.8356052657482,119397.353075279,0.0,1.0
1998-11-13,18.75,19.25,18.31,18.31,23200,14.3533332679452,14.7360888217571,14.0165083805908,14.0165083805908,30306.5491394581,0.0,1.0
1998-11-16,18.75,19.25,18.38,19.25,29800,14.3533332679452,14.7360888217571,14.0700941581244,14.7360888217571,38928.2398429246,0.0,1.0
1998-11-17,18.88,18.88,18.5,18.5,1000,14.4528497119363,14.4528497119363,14.1619554910393,14.1619554910393,1306.3167732525,0.0,1.0
1998-11-18,18.12,18.75,17.75,18.5,18200,13.8710612701423,14.3533332679452,13.5878221603215,14.1619554910393,23774.9652731955,0.0,1.0
1998-11-19,18.62,19.0,18.12,18.5,251600,14.2538168239541,14.5447110448511,13.8710612701423,14.1619554910393,328669.30015033,0.0,1.0
1998-11-20,19.25,19.75,18.5,18.62,45000,14.7360888217571,15.118844375569,14.1619554910393,14.2538168239541,58784.2547963626,0.0,1.0
1998-11-23,20.25,20.5,19.5,19.5,34900,15.5015999293808,15.6929777062868,14.927466598663,14.927466598663,45590.4553865125,0.0,1.0
1998-11-24,19.88,21.0,19.88,20.5,119900,15.21836081956,16.0757332600986,15.21836081956,15.6929777062868,156627.381112976,0.0,1.0
1998-11-25,19.5,19.88,19.38,19.88,35000,14.927466598663,15.21836081956,14.8356052657482,15.21836081956,45721.0870638377,0.0,1.0
1998-11-27,19.38,19.5,19.25,19.38,6600,14.8356052657482,14.927466598663,14.7360888217571,14.8356052657482,8621.69070346651,0.0,1.0
1998-11-30,19.38,19.62,19.38,19.62,5200,14.8356052657482,15.0193279315779,14.8356052657482,15.0193279315779,6792.84722091301,0.0,1.0
1998-12-01,19.44,19.44,17.25,19.25,49200,14.8815359322056,14.8815359322056,13.2050666065096,14.7360888217571,64270.7852440232,0.0,1.0
1998-12-02,20.62,20.62,17.62,19.0,108600,15.7848390392016,15.7848390392016,13.4883057163304,14.5447110448511,141866.001575222,0.0,1.0
1998-12-03,21.0,22.69,20.25,20.69,414000,16.0757332600986,17.3694470319828,15.5015999293808,15.8384248167353,540815.144126538,0.0,1.0
1998-12-04,21.5,21.5,20.81,21.25,37800,16.4584888139105,16.4584888139105,15.9302861496501,16.2671110370046,49378.7740289447,0.0,1.0
1998-12-07,19.62,21.75,19.25,21.75,37300,15.0193279315779,16.6498665908164,14.7360888217571,16.6498665908164,48725.6156423183,0.0,1.0
1998-12-08,18.25,20.0,17.12,19.88,152000,13.9705777141333,15.3102221524749,13.1055501625185,15.21836081956,198560.149534381,0.0,1.0
1998-12-09,19.06,19.12,18.12,18.5,168600,14.5906417113086,14.636572377766,13.8710612701423,14.1619554910393,220245.007970372,0.0,1.0
1998-12-10,20.0,20.0,18.94,19.0,44900,15.3102221524749,15.3102221524749,14.4987803783937,14.5447110448511,58653.6231190374,0.0,1.0
1998-12-11,19.5,19.75,19.25,19.5,32300,14.927466598663,15.118844375569,14.7360888217571,14.927466598663,42194.0317760559,0.0,1.0
1998-12-14,18.88,20.12,18.88,20.12,60000,14.4528497119363,15.4020834853897,14.4528497119363,15.4020834853897,78379.0063951502,0.0,1.0
1998-12-15,18.44,19.25,18.0,19.25,23100,14.1160248245819,14.7360888217571,13.7791999372274,14.7360888217571,30175.9174621327,0.0,1.0
1998-12-16,19.06,19.25,18.19,18.19,136900,14.5906417113086,14.7360888217571,13.9246470476759,13.9246470476759,178834.766258267,0.0,1.0
1998-12-17,19.0,19.38,19.0,19.06,175800,14.5447110448511,14.8356052657482,14.5447110448511,14.5906417113086,229650.488737791,0.0,1.0
1998-12-18,19.44,19.5,19.0,19.0,97900,14.8815359322056,14.927466598663,14.5447110448511,14.5447110448511,127888.41210142,0.0,1.0
1998-12-21,23.75,23.75,20.94,21.12,319700,18.1808888060639,18.1808888060639,16.0298025936412,16.1675945930135,417629.472408826,0.0,1.0
1998-12-22,25.0,27.0,23.5,23.75,486000,19.1377776905936,20.6687999058411,17.989511029158,18.1808888060639,634869.951800717,0.0,1.0
1998-12-23,27.0,28.5,25.12,25.25,155700,20.6687999058411,21.8170665672767,19.2296390235085,19.3291554674996,203393.521595415,0.0,1.0
1998-12-24,25.25,27.19,24.0,27.19,56600,19.3291554674996,20.8142470162896,18.3722665829699,20.8142470162896,73937.5293660915,0.0,1.0
1998-12-28,27.31,28.25,25.12,25.5,95600,20.9061083492045,21.6256887903708,19.2296390235085,19.5205332444055,124883.883522939,0.0,1.0
1998-12-29,27.0,27.75,26.0,27.75,57100,20.6687999058411,21.2429332365589,19.9032887982174,21.2429332365589,74590.687752718,0.0,1.0
1998-12-30,26.62,27.25,25.62,27.0,53600,20.3779056849441,20.860177682747,19.6123945773203,20.6687999058411,70018.5790463341,0.0,1.0
1998-12-31,26.88,27.12,26.25,26.75,97500,20.5769385729263,20.760661238756,20.0946665751233,20.4774221289352,127365.885392119,0.0,1.0
1999-01-04,26.0,26.75,24.5,26.62,145400,19.9032887982174,20.4774221289352,18.7550221367817,20.3779056849441,189938.458830914,0.0,1.0
1999-01-05,26.06,26.56,25.75,25.75,57800,19.9492194646748,20.3319750184867,19.7119110213114,19.7119110213114,75505.1094939946,0.0,1.0
1999-01-06,27.38,29.12,26.25,26.62,450600,20.9596941267381,22.2916834540034,20.0946665751233,20.3779056849441,588626.338027579,0.0,1.0
1999-01-07,28.44,29.5,25.5,26.75,341500,21.7711359008193,22.5825776749005,19.5205332444055,20.4774221289352,446107.17806573,0.0,1.0
1999-01-08,28.5,29.25,27.25,28.75,646900,21.8170665672767,22.3911998979945,20.860177682747,22.0084443441827,845056.320617045,0.0,1.0
1999-01-11,29.12,32.25,29.0,30.38,192400,22.2916834540034,24.6877332208658,22.1998221210886,23.2562274496094,251335.347173782,0.0,1.0
1999-01-12,30.12,30.12,28.25,29.0,237300,23.0571945616272,23.0571945616272,21.6256887903708,22.1998221210886,309988.970292819,0.0,1.0
1999-01-13,28.5,30.0,27.5,28.25,104100,21.8170665672767,22.9653332287123,21.051555459653,21.6256887903708,135987.576095586,0.0,1.0
1999-01-14,29.88,29.88,28.62,29.25,128500,22.8734718957975,22.8734718957975,21.9089279001916,22.3911998979945,167861.705362947,0.0,1.0
1999-01-15,29.75,30.0,29.0,29.88,90200,22.7739554518064,22.9653332287123,22.1998221210886,22.8734718957975,117829.772947376,0.0,1.0
1999-01-19,30.38,30.38,29.5,29.5,137800,23.2562274496094,23.2562274496094,22.5825776749005,22.5825776749005,180010.451354195,0.0,1.0
1999-01-20,32.0,32.0,30.12,30.5,323800,24.4963554439598,24.4963554439598,23.0571945616272,23.3480887825242,422985.371179161,0.0,1.0
1999-01-21,31.5,31.88,31.25,31.75,78800,24.113599890148,24.404494111045,23.922222113242,24.3049776670539,102937.761732297,0.0,1.0
1999-01-22,29.5,31.38,29.5,31.0,88500,22.5825776749005,24.0217385572331,22.5825776749005,23.7308443363361,115609.034432846,0.0,1.0
1999-01-25,30.0,30.25,28.75,29.25,70900,22.9653332287123,23.1567110056183,22.0084443441827,22.3911998979945,92617.8592236026,0.0,1.0
1999-01-26,28.31,30.06,28.31,30.06,102300,21.6716194568282,23.0112638951698,21.6716194568282,23.0112638951698,133636.205903731,0.0,1.0
1999-01-27,27.0,28.5,26.12,28.5,114200,20.6687999058411,21.8170665672767,19.9951501311322,21.8170665672767,149181.375505436,0.0,1.0
1999-01-28,27.0,27.25,26.5,27.12,138800,20.6687999058411,20.860177682747,20.2860443520292,20.760661238756,181316.768127447,0.0,1.0
1999-01-29,28.25,28.62,27.12,27.38,334800,21.6256887903708,21.9089279001916,20.760661238756,20.9596941267381,437354.855684938,0.0,1.0
1999-02-01,29.88,30.06,28.0,28.0,181800,22.8734718957975,23.0112638951698,21.4343110134648,21.4343110134648,237488.389377305,0.0,1.0
1999-02-02,28.75,31.75,28.75,30.12,742100,22.0084443441827,24.3049776670539,22.0084443441827,23.0571945616272,969417.677430681,0.0,1.0
1999-02-03,28.0,28.94,26.5,28.94,317500,21.4343110134648,22.1538914546312,20.2860443520292,22.1538914546312,414755.575507671,0.0,1.0
1999-02-04,28.88,29.38,28.12,28.19,303500,22.1079607881737,22.4907163419856,21.5261723463797,21.5797581239134,396467.140682136,0.0,1.0
1999-02-05,28.0,29.25,28.0,29.25,178700,21.4343110134648,22.3911998979945,21.4343110134648,22.3911998979945,233438.807380223,0.0,1.0
1999-02-08,29.38,29.75,28.25,28.25,217900,22.4907163419856,22.7739554518064,21.6256887903708,21.6256887903708,284646.424891721,0.0,1.0
1999-02-09,29.19,29.75,29.12,29.75,141200,22.3452692315371,22.7739554518064,22.2916834540034,22.7739554518064,184451.928383254,0.0,1.0
1999-02-10,29.12,29.5,29.0,29.0,101500,22.2916834540034,22.5825776749005,22.1998221210886,22.1998221210886,132591.152485129,0.0,1.0
1999-02-11,29.5,29.75,29.12,29.12,66000,22.5825776749005,22.7739554518064,22.2916834540034,22.2916834540034,86216.9070346651,0.0,1.0
1999-02-12,29.5,29.75,29.38,29.38,71200,22.5825776749005,22.7739554518064,22.4907163419856,22.4907163419856,93009.7542555781,0.0,1.0
1999-02-16,29.81,30.25,29.38,29.75,90700,22.8198861182638,23.1567110056183,22.4907163419856,22.7739554518064,118482.931334002,0.0,1.0
1999-02-17,29.12,29.88,29.0,29.88,90400,22.2916834540034,22.8734718957975,22.1998221210886,22.8734718957975,118091.036302027,0.0,1.0
1999-02-18,27.75,29.38,27.75,29.19,43700,21.2429332365589,22.4907163419856,21.2429332365589,22.3452692315371,57086.0429911344,0.0,1.0
1999-02-19,26.88,29.0,26.75,28.0,175800,20.5769385729263,22.1998221210886,20.4774221289352,21.4343110134648,229650.48873779,0.0,1.0
1999-02-22,27.88,28.75,26.75,26.75,271900,21.34244968055,22.0084443441827,20.4774221289352,20.4774221289352,355187.530647356,0.0,1.0
1999-02-23,28.0,28.25,27.62,27.88,71700,21.4343110134648,21.6256887903708,21.1434167925678,21.34244968055,93662.9126422047,0.0,1.0
1999-02-24,27.69,28.12,27.62,28.12,33800,21.1970025701015,21.5261723463797,21.1434167925678,21.5261723463797,44153.5069359346,0.0,1.0
1999-02-25,27.88,28.0,27.0,27.75,56000,21.34244968055,21.4343110134648,20.6687999058411,21.2429332365589,73153.7393021402,0.0,1.0
1999-02-26,29.0,29.5,27.75,27.75,101300,22.1998221210886,22.5825776749005,21.2429332365589,21.2429332365589,132329.889130479,0.0,1.0
1999-03-01,29.62,30.25,29.0,29.0,123200,22.6744390078153,23.1567110056183,22.1998221210886,22.1998221210886,160938.226464709,0.0,1.0
1999-03-02,31.56,32.31,29.25,29.25,245200,24.1595305566054,24.7336638873232,22.3911998979945,22.3911998979945,320308.872801514,0.0,1.0
1999-03-03,31.25,32.12,31.25,32.12,326000,23.922222113242,24.5882167768747,23.922222113242,24.5882167768747,425859.268080316,0.0,1.0
1999-03-04,30.94,31.88,30.62,31.19,121400,23.6849136698787,24.404494111045,23.4399501154391,23.8762914467846,158586.856272854,0.0,1.0
1999-03-05,30.88,31.31,30.5,30.62,49400,23.6389830034212,23.9681527796994,23.3480887825242,23.4399501154391,64532.0485986738,0.0,1.0
1999-03-08,32.5,33.0,30.25,30.69,439800,24.8791109977717,25.2618665515836,23.1567110056183,23.4935358929727,574518.116876451,0.0,1.0
1999-03-09,33.31,33.88,32.44,33.0,595700,25.4991749949469,25.9355163262925,24.8331803313143,25.2618665515836,778172.901826517,0.0,1.0
1999-03-10,33.44,34.5,33.19,33.62,311900,25.598691438938,26.4101332130192,25.4073136620321,25.7364834383103,407440.201577456,0.0,1.0
1999-03-11,35.53,36.62,33.75,33.88,488700,27.1986096538716,28.0330167611815,25.8359998823014,25.9355163262925,638397.0070885,0.0,1.0
1999-03-12,34.12,36.38,33.0,36.38,177800,26.1192389921222,27.8492940953518,25.2618665515836,27.8492940953518,232263.122284295,0.0,1.0
1999-03-15,33.62,34.12,33.31,34.12,188800,25.7364834383103,26.1192389921222,25.4991749949469,26.1192389921222,246632.606790073,0.0,1.0
1999-03-16,30.12,33.75,30.12,33.75,186900,23.0571945616272,25.8359998823014,23.0571945616272,25.8359998823014,244150.604920893,0.0,1.0
1999-03-17,30.75,31.88,30.62,30.62,262500,23.5394665594301,24.404494111045,23.4399501154391,23.4399501154391,342908.152978783,0.0,1.0
1999-03-18,31.12,31.62,30.75,31.0,249700,23.8227056692509,24.2054612230628,23.5394665594301,23.7308443363361,326187.298281151,0.0,1.0
1999-03-19,28.88,31.0,27.75,30.94,488400,22.1079607881737,23.7308443363361,21.2429332365589,23.6849136698787,638005.112056524,0.0,1.0
1999-03-22,27.88,29.12,27.5,28.38,295500,21.34244968055,22.2916834540034,21.051555459653,21.7252052343619,386016.606496115,0.0,1.0
1999-03-23,26.5,28.25,25.5,27.88,170200,20.2860443520292,21.6256887903708,19.5205332444055,21.34244968055,222335.114807576,0.0,1.0
1999-03-24,25.0,26.62,24.88,26.12,299400,19.1377776905936,20.3779056849441,19.0459163576788,19.9951501311322,391111.2419118,0.0,1.0
1999-03-25,26.5,27.75,25.12,25.12,306300,20.2860443520292,21.2429332365589,19.2296390235085,19.2296390235085,400124.827647242,0.0,1.0
1999-03-26,27.25,28.88,26.88,28.75,134000,20.860177682747,22.1079607881737,20.5769385729263,22.0084443441827,175046.447615836,0.0,1.0
1999-03-29,26.38,27.75,26.06,27.75,70300,20.1941830191144,21.2429332365589,19.9492194646748,21.2429332365589,91834.0691596509,0.0,1.0
1999-03-30,27.38,28.12,26.0,26.25,210200,20.9596941267381,21.5261723463797,19.9032887982174,20.0946665751233,274587.785737677,0.0,1.0
1999-03-31,28.0,28.75,26.0,27.12,1103100,21.4343110134648,22.0084443441827,19.9032887982174,20.760661238756,1440998.03257484,0.0,1.0
1999-04-01,27.06,28.38,26.75,28.25,123300,20.7147305722985,21.7252052343619,20.4774221289352,21.6256887903708,161068.858142034,0.0,1.0
1999-04-05,26.75,27.25,26.0,27.0,114400,20.4774221289352,20.860177682747,19.9032887982174,20.6687999058411,149442.638860086,0.0,1.0
1999-04-06,25.38,26.88,25.25,26.88,104000,19.4286719114906,20.5769385729263,19.3291554674996,20.5769385729263,135856.944418261,0.0,1.0
1999-04-07,22.62,25.75,22.12,25.75,559900,17.3158612544491,19.7119110213114,16.9331057006372,19.7119110213114,731406.761344077,0.0,1.0
1999-04-08,19.88,22.0,18.75,19.12,779600,15.21836081956,16.8412443677224,14.3533332679452,14.636572377766,1018404.55642765,0.0,1.0
1999-04-09,19.44,20.0,18.75,19.5,332700,14.8815359322056,15.3102221524749,14.3533332679452,14.927466598663,434611.590461108,0.0,1.0
1999-04-12,20.0,20.12,18.88,19.38,625900,15.3102221524749,15.4020834853897,14.4528497119363,14.8356052657482,817623.668378742,0.0,1.0
1999-04-13,23.0,23.5,20.12,20.25,1268400,17.6067554753461,17.989511029158,15.4020834853897,15.5015999293808,1656932.19519348,0.0,1.0
1999-04-14,24.94,25.5,23.38,23.75,613900,19.0918470241362,19.5205332444055,17.8976496962431,18.1808888060639,801947.867099712,0.0,1.0
1999-04-15,24.25,25.25,23.0,24.62,338200,18.5636443598758,19.3291554674996,17.6067554753461,18.8468834696966,441796.332713997,0.0,1.0
1999-04-16,25.69,26.69,23.75,23.88,246200,19.665980354854,20.4314914624777,18.1808888060639,18.280405250055,321615.189574766,0.0,1.0
1999-04-19,23.28,26.25,23.06,25.75,210100,17.8210985854808,20.0946665751233,17.6526861418035,19.7119110213114,274457.154060351,0.0,1.0
1999-04-20,23.88,23.88,23.5,23.75,232000,18.280405250055,18.280405250055,17.989511029158,18.1808888060639,303065.491394581,0.0,1.0
1999-04-21,23.25,24.88,22.0,24.38,675300,17.7981332522521,19.0459163576788,16.8412443677224,18.6631608038669,882155.716977414,0.0,1.0
1999-04-22,24.75,25.0,23.25,23.62,554000,18.9463999136877,19.1377776905936,17.7981332522521,18.0813723620728,723699.492381886,0.0,1.0
1999-04-23,24.88,25.75,24.5,24.5,588700,19.0459163576788,19.7119110213114,18.7550221367817,18.7550221367817,769028.684413747,0.0,1.0
1999-04-26,24.5,25.25,23.75,24.75,152500,18.7550221367817,19.3291554674996,18.1808888060639,18.9463999136877,199213.307921007,0.0,1.0
1999-04-27,23.81,25.12,23.25,24.5,186000,18.2268194725214,19.2296390235085,17.7981332522521,18.7550221367817,242974.919824965,0.0,1.0
1999-04-28,22.25,23.88,22.25,23.88,143000,17.0326221446283,18.280405250055,17.0326221446283,18.280405250055,186803.298575108,0.0,1.0
1999-04-29,22.38,22.88,21.88,22.5,133400,17.1321385886194,17.5148941424313,16.7493830348075,17.2239999215343,174262.657551884,0.0,1.0
1999-04-30,22.19,22.5,21.25,22.5,277600,16.9866914781709,17.2239999215343,16.2671110370046,17.2239999215343,362633.536254895,0.0,1.0
1999-05-03,22.25,22.75,21.94,22.12,131700,17.0326221446283,17.4153776984402,16.795313701265,16.9331057006372,172041.919037355,0.0,1.0
1999-05-04,23.94,24.12,21.88,22.0,201900,18.3263359165124,18.4641279158847,16.7493830348075,16.8412443677224,263745.356519681,0.0,1.0
1999-05-05,24.0,24.12,22.19,24.12,137500,18.3722665829699,18.4641279158847,16.9866914781709,18.4641279158847,179618.556322219,0.0,1.0
1999-05-06,25.0,25.31,23.75,24.25,286500,19.1377776905936,19.375086133957,18.1808888060639,18.5636443598758,374259.755536843,0.0,1.0
1999-05-07,24.88,25.25,23.75,24.88,62100,19.0459163576788,19.3291554674996,18.1808888060639,19.0459163576788,81122.2716189803,0.0,1.0
1999-05-10,25.0,25.06,24.38,24.88,90200,19.1377776905936,19.183708357051,18.6631608038669,19.0459163576788,117829.772947376,0.0,1.0
1999-05-11,24.38,25.38,24.38,25.0,151400,18.6631608038669,19.4286719114906,18.6631608038669,19.1377776905936,197776.359470429,0.0,1.0
1999-05-12,23.88,24.62,23.69,24.5,83500,18.280405250055,18.8468834696966,18.1349581396065,18.7550221367817,109077.450566584,0.0,1.0
1999-05-13,23.69,24.25,23.25,24.0,68100,18.1349581396065,18.5636443598758,17.7981332522521,18.3722665829699,88960.1722584955,0.0,1.0
1999-05-14,23.31,23.5,23.0,23.25,120400,17.8440639187095,17.989511029158,17.6067554753461,17.7981332522521,157280.539499601,0.0,1.0
1999-05-17,23.31,23.5,22.75,23.25,118300,17.8440639187095,17.989511029158,17.4153776984402,17.7981332522521,154537.274275771,0.0,1.0
1999-05-18,23.38,23.5,23.0,23.0,156700,17.8976496962431,17.989511029158,17.6067554753461,17.6067554753461,204699.838368668,0.0,1.0
1999-05-19,23.62,23.62,22.38,23.12,284500,18.0813723620728,18.0813723620728,17.1321385886194,17.698616808261,371647.121990338,0.0,1.0
1999-05-20,24.44,24.75,23.5,23.5,312700,18.7090914703243,18.9463999136877,17.989511029158,17.989511029158,408485.254996058,0.0,1.0
1999-05-21,25.0,25.06,23.88,24.62,291800,19.1377776905936,19.183708357051,18.280405250055,18.8468834696966,381183.234435081,0.0,1.0
1999-05-24,25.06,25.12,24.75,25.12,318900,19.183708357051,19.2296390235085,18.9463999136877,19.2296390235085,416584.418990224,0.0,1.0
1999-05-25,26.0,26.56,24.62,24.88,341700,19.9032887982174,20.3319750184867,18.8468834696966,19.0459163576788,446368.44142038,0.0,1.0
1999-05-26,26.75,26.75,25.12,26.5,160400,20.4774221289352,20.4774221289352,19.2296390235085,20.2860443520292,209533.210429701,0.0,1.0
1999-05-27,26.88,27.25,26.38,26.75,161600,20.5769385729263,20.860177682747,20.1941830191144,20.4774221289352,211100.790557604,0.0,1.0
1999-05-28,26.38,27.0,26.12,27.0,51500,20.1941830191144,20.6687999058411,19.9951501311322,20.6687999058411,67275.3138225039,0.0,1.0
1999-06-01,26.19,26.38,26.0,26.38,230200,20.0487359086659,20.1941830191144,19.9032887982174,20.1941830191144,300714.121202726,0.0,1.0
1999-06-02,26.06,26.25,25.5,26.25,150400,19.9492194646748,20.0946665751233,19.5205332444055,20.0946665751233,196470.042697176,0.0,1.0
1999-06-03,26.75,27.75,26.0,26.12,528200,20.4774221289352,21.2429332365589,19.9032887982174,19.9951501311322,689996.519631971,0.0,1.0
1999-06-04,28.44,28.44,26.5,26.5,260600,21.7711359008193,21.7711359008193,20.2860443520292,20.2860443520292,340426.151109602,0.0,1.0
1999-06-07,28.5,28.5,28.25,28.44,113800,21.8170665672767,21.8170665672767,21.6256887903708,21.7711359008193,148658.848796135,0.0,1.0
1999-06-08,27.94,28.94,27.75,28.5,167700,21.3883803470074,22.1538914546312,21.2429332365589,21.8170665672767,219069.322874445,0.0,1.0
1999-06-09,27.88,28.25,27.75,28.25,104100,21.34244968055,21.6256887903708,21.2429332365589,21.6256887903708,135987.576095586,0.0,1.0
1999-06-10,25.75,27.88,25.5,27.88,88900,19.7119110213114,21.34244968055,19.5205332444055,21.34244968055,116131.561142148,0.0,1.0
1999-06-11,24.19,26.75,23.81,25.75,220500,18.5177136934184,20.4774221289352,18.2268194725214,19.7119110213114,288042.848502177,0.0,1.0
1999-06-14,24.84,25.25,24.5,24.62,61200,19.0152959133738,19.3291554674996,18.7550221367817,18.8468834696966,79946.5865230533,0.0,1.0
1999-06-15,24.5,25.12,24.12,24.75,98400,18.7550221367817,19.2296390235085,18.4641279158847,18.9463999136877,128541.570488047,0.0,1.0
1999-06-16,25.94,26.38,24.25,24.88,88600,19.8573581317599,20.1941830191144,18.5636443598758,19.0459163576788,115739.666110172,0.0,1.0
1999-06-17,28.12,28.38,26.0,26.31,420100,21.5261723463797,21.7252052343619,19.9032887982174,20.1405972415807,548783.676443377,0.0,1.0
1999-06-18,27.38,28.09,27.0,28.06,139500,20.9596941267381,21.503207013151,20.6687999058411,21.4802416799223,182231.189868724,0.0,1.0
1999-06-21,28.38,28.38,27.44,27.75,261000,21.7252052343619,21.7252052343619,21.0056247931956,21.2429332365589,340948.677818903,0.0,1.0
1999-06-22,28.25,28.5,28.12,28.12,54200,21.6256887903708,21.8170665672767,21.5261723463797,21.5261723463797,70802.3691102857,0.0,1.0
1999-06-23,27.5,28.0,27.19,28.0,166400,21.051555459653,21.4343110134648,20.8142470162896,21.4343110134648,217371.111069216,0.0,1.0
1999-06-24,27.75,28.5,27.25,27.25,108700,21.2429332365589,21.8170665672767,20.860177682747,20.860177682747,141996.633252547,0.0,1.0
1999-06-25,23.69,26.5,21.94,26.0,1581700,18.1349581396065,20.2860443520292,16.795313701265,19.9032887982174,2066201.24025349,0.0,1.0
1999-06-28,22.5,23.75,20.88,23.62,890100,17.2239999215343,18.1808888060639,15.9838719271838,18.0813723620728,1162752.55987205,0.0,1.0
1999-06-29,23.19,23.62,22.06,22.5,403800,17.7522025857946,18.0813723620728,16.8871750341798,17.2239999215343,527490.713039362,0.0,1.0
1999-06-30,25.25,25.88,23.12,23.62,918500,19.3291554674996,19.8114274653025,17.698616808261,18.0813723620728,1199851.95623242,0.0,1.0
1999-07-01,23.81,25.25,23.5,25.25,298800,18.2268194725214,19.3291554674996,17.989511029158,19.3291554674996,390327.451847847,0.0,1.0
1999-07-02,23.38,24.0,22.88,24.0,166100,17.8976496962431,18.3722665829699,17.5148941424313,18.3722665829699,216979.216037241,0.0,1.0
1999-07-06,22.12,23.5,22.12,23.5,280600,16.9331057006372,17.989511029158,16.9331057006372,17.989511029158,366552.486574653,0.0,1.0
1999-07-07,21.5,22.25,21.5,22.06,422200,16.4584888139105,17.0326221446283,16.4584888139105,16.8871750341798,551526.941667207,0.0,1.0
1999-07-08,22.94,23.31,21.56,21.69,213000,17.5608248088887,17.8440639187095,16.5044194803679,16.603935924359,278245.472702783,0.0,1.0
1999-07-09,23.19,23.5,22.88,23.31,131000,17.7522025857946,17.989511029158,17.5148941424313,17.8440639187095,171127.497296078,0.0,1.0
1999-07-12,22.94,23.5,22.88,23.5,83600,17.5608248088887,17.989511029158,17.5148941424313,17.989511029158,109208.082243909,0.0,1.0
1999-07-13,22.81,23.75,22.75,23.75,208300,17.4613083648976,18.1808888060639,17.4153776984402,18.1808888060639,272105.783868497,0.0,1.0
1999-07-14,23.12,23.12,22.69,23.0,161300,17.698616808261,17.698616808261,17.3694470319828,17.6067554753461,210708.895525628,0.0,1.0
1999-07-15,23.5,23.75,23.0,23.12,96900,17.989511029158,18.1808888060639,17.6067554753461,17.698616808261,126582.095328168,0.0,1.0
1999-07-16,22.62,23.25,22.25,23.12,84400,17.3158612544491,17.7981332522521,17.0326221446283,17.698616808261,110253.135662511,0.0,1.0
1999-07-19,22.69,22.94,22.16,22.62,295800,17.3694470319828,17.5608248088887,16.9637261449422,17.3158612544491,386408.50152809,0.0,1.0
1999-07-20,22.62,22.75,21.88,22.62,121100,17.3158612544491,17.4153776984402,16.7493830348075,17.3158612544491,158194.961240878,0.0,1.0
1999-07-21,22.94,23.06,22.56,22.62,256400,17.5608248088887,17.6526861418035,17.2699305879917,17.3158612544491,334939.620661942,0.0,1.0
1999-07-22,22.69,23.0,22.5,22.94,179800,17.3694470319828,17.6067554753461,17.2239999215343,17.5608248088887,234875.7558308,0.0,1.0
1999-07-23,22.12,22.81,21.75,22.75,210200,16.9331057006372,17.4613083648976,16.6498665908164,17.4153776984402,274587.785737677,0.0,1.0
1999-07-26,21.19,22.06,20.75,22.06,128600,16.2211803705471,16.8871750341798,15.8843554831927,16.8871750341798,167992.337040272,0.0,1.0
1999-07-27,20.75,21.12,20.44,21.12,258400,15.8843554831927,16.1675945930135,15.6470470398293,16.1675945930135,337552.254208447,0.0,1.0
1999-07-28,20.75,20.88,20.12,20.88,92700,15.8843554831927,15.9838719271838,15.4020834853897,15.9838719271838,121095.564880507,0.0,1.0
1999-07-29,20.0,20.81,19.81,20.56,161600,15.3102221524749,15.9302861496501,15.1647750420264,15.7389083727442,211100.790557604,0.0,1.0
1999-07-30,19.81,20.25,19.75,20.12,248800,15.1647750420264,15.5015999293808,15.118844375569,15.4020834853897,325011.613185222,0.0,1.0
1999-08-02,18.5,20.0,18.44,19.69,146400,14.1619554910393,15.3102221524749,14.1160248245819,15.0729137091115,191244.775604166,0.0,1.0
1999-08-03,19.88,20.38,18.19,18.5,512400,15.21836081956,15.6011163733719,13.9246470476759,14.1619554910393,669356.714614585,0.0,1.0
1999-08-04,18.38,20.25,17.69,20.25,262100,14.0700941581244,15.5015999293808,13.541891493864,15.5015999293808,342385.626269482,0.0,1.0
1999-08-05,19.12,19.25,18.0,18.5,422800,14.636572377766,14.7360888217571,13.7791999372274,14.1619554910393,552310.731731158,0.0,1.0
1999-08-06,18.81,19.12,18.62,19.12,287300,14.3992639344026,14.636572377766,14.2538168239541,14.636572377766,375304.808955445,0.0,1.0
1999-08-09,18.38,19.12,18.38,18.88,139700,14.0700941581244,14.636572377766,14.0700941581244,14.4528497119363,182492.453223375,0.0,1.0
1999-08-10,18.75,18.75,18.25,18.5,136600,14.3533332679452,14.3533332679452,13.9705777141333,14.1619554910393,178442.871226292,0.0,1.0
1999-08-11,18.56,18.75,18.38,18.69,169600,14.2078861574967,14.3533332679452,14.0700941581244,14.3074026014878,221551.324743625,0.0,1.0
1999-08-12,18.44,18.75,18.38,18.75,154000,14.1160248245819,14.3533332679452,14.0700941581244,14.3533332679452,201172.783080885,0.0,1.0
1999-08-13,19.25,19.5,18.38,18.44,306000,14.7360888217571,14.927466598663,14.0700941581244,14.1160248245819,399732.932615266,0.0,1.0
1999-08-16,19.38,19.5,18.88,19.25,83700,14.8356052657482,14.927466598663,14.4528497119363,14.7360888217571,109338.713921234,0.0,1.0
1999-08-17,20.12,20.5,18.88,18.88,235500,15.4020834853897,15.6929777062868,14.4528497119363,14.4528497119363,307637.600100965,0.0,1.0
1999-08-18,20.0,20.38,19.62,20.06,87900,15.3102221524749,15.6011163733719,15.0193279315779,15.3561528189323,114825.244368895,0.0,1.0
1999-08-19,19.69,20.12,19.25,20.12,61200,15.0729137091115,15.4020834853897,14.7360888217571,15.4020834853897,79946.5865230534,0.0,1.0
1999-08-20,19.38,19.81,19.31,19.75,64500,14.8356052657482,15.1647750420264,14.7820194882145,15.118844375569,84257.4318747863,0.0,1.0
1999-08-23,19.31,19.62,19.25,19.38,38800,14.7820194882145,15.0193279315779,14.7360888217571,14.8356052657482,50685.0908021972,0.0,1.0
1999-08-24,19.19,19.38,18.88,19.25,92500,14.6901581552997,14.8356052657482,14.4528497119363,14.7360888217571,120834.301525856,0.0,1.0
1999-08-25,18.94,19.25,18.75,19.25,45600,14.4987803783937,14.7360888217571,14.3533332679452,14.7360888217571,59568.0448603143,0.0,1.0
1999-08-26,18.75,19.12,18.62,19.06,92200,14.3533332679452,14.636572377766,14.2538168239541,14.5906417113086,120442.406493881,0.0,1.0
1999-08-27,18.12,18.94,17.88,18.75,114200,13.8710612701423,14.4987803783937,13.6873386043126,14.3533332679452,149181.375505435,0.0,1.0
1999-08-30,17.75,18.25,17.62,18.25,85700,13.5878221603215,13.9705777141333,13.4883057163304,13.9705777141333,111951.347467739,0.0,1.0
1999-08-31,18.5,18.5,17.75,18.0,145400,14.1619554910393,14.1619554910393,13.5878221603215,13.7791999372274,189938.458830914,0.0,1.0
1999-09-01,18.25,18.62,18.06,18.56,43600,13.9705777141333,14.2538168239541,13.8251306036848,14.2078861574967,56955.4113138093,0.0,1.0
1999-09-02,17.69,18.44,17.12,18.25,93300,13.541891493864,14.1160248245819,13.1055501625185,13.9705777141333,121879.354944459,0.0,1.0
1999-09-03,18.5,18.75,17.81,17.81,73500,14.1619554910393,14.3533332679452,13.6337528267789,13.6337528267789,96014.2828340588,0.0,1.0
1999-09-07,18.5,19.0,18.25,19.0,143400,14.1619554910393,14.5447110448511,13.9705777141333,14.5447110448511,187325.825284409,0.0,1.0
1999-09-08,17.38,18.62,17.25,18.62,305600,13.3045830505007,14.2538168239541,13.2050666065096,14.2538168239541,399210.405905964,0.0,1.0
1999-09-09,15.62,17.5,15.56,17.5,516600,11.9572835010829,13.3964443834155,11.9113528346255,13.3964443834155,674843.245062243,0.0,1.0
1999-09-10,14.0,16.0,13.5,15.69,1926200,10.7171555067324,12.2481777219799,10.3343999529206,12.0108692786166,2516227.36863898,0.0,1.0
1999-09-13,14.94,14.94,13.88,14.44,505000,11.4367359478987,11.4367359478987,10.6252941738176,11.0539803940869,659689.970492517,0.0,1.0
1999-09-14,13.88,15.06,13.88,14.94,825200,10.6252941738176,11.5285972808136,10.6252941738176,11.4367359478987,1077972.60128796,0.0,1.0
1999-09-15,14.69,16.06,14.62,15.5,759400,11.2453581709928,12.2941083884373,11.1917723934591,11.865422168168,992016.957607952,0.0,1.0
1999-09-16,13.81,14.94,13.81,14.69,384600,10.5717083962839,11.4367359478987,10.5717083962839,11.2453581709928,502409.430992913,0.0,1.0
1999-09-17,14.62,14.94,14.12,14.5,213000,11.1917723934591,11.4367359478987,10.8090168396473,11.0999110605443,278245.472702784,0.0,1.0
1999-09-20,14.31,14.81,14.0,14.81,176700,10.9544639500958,11.3372195039077,10.7171555067324,11.3372195039077,230826.173833717,0.0,1.0
1999-09-21,13.94,14.31,13.62,14.31,227500,10.671224840275,10.9544639500958,10.4262612858354,10.9544639500958,297187.065914945,0.0,1.0
1999-09-22,14.38,14.56,14.0,14.25,175600,11.0080497276294,11.1458417270017,10.7171555067324,10.9085332836384,229389.225383141,0.0,1.0
1999-09-23,14.22,14.62,14.0,14.5,238900,10.8855679504096,11.1917723934591,10.7171555067324,11.0999110605443,312079.077130024,0.0,1.0
1999-09-24,13.88,14.5,13.69,14.5,166600,10.6252941738176,11.0999110605443,10.4798470633691,11.0999110605443,217632.374423867,0.0,1.0
1999-09-27,13.56,14.38,13.38,14.25,300500,10.380330619378,11.0080497276294,10.2425386200057,10.9085332836384,392548.190362376,0.0,1.0
1999-09-28,11.75,11.81,10.25,10.38,1734300,8.994755514579,9.04068618103642,7.84648885314338,7.94600529713447,2265545.17985182,0.0,1.0
1999-09-29,11.31,11.94,11.0,11.88,231000,8.65793062722455,9.14020262502751,8.42062218386119,9.09427195857009,301759.174621328,0.0,1.0
1999-09-30,9.62,11.12,9.5,11.12,636100,7.36421685534042,8.51248351677604,7.27235552242557,8.51248351677604,830948.099465918,0.0,1.0
1999-10-01,10.0,10.88,9.75,10.0,352900,7.65511107623745,8.32876085094634,7.46373329933151,7.65511107623745,460999.189280808,0.0,1.0
1999-10-04,9.69,10.38,9.25,10.16,434100,7.41780263287408,7.94600529713447,7.08097774551964,7.77759285345724,567072.111268912,0.0,1.0
1999-10-05,10.06,10.38,9.56,9.69,558900,7.70104174269487,7.94600529713447,7.318286188883,7.41780263287408,730100.444570824,0.0,1.0
1999-10-06,10.69,11.19,10.22,10.25,470100,8.18331374049783,8.5660692943097,7.82352351991467,7.84648885314338,614099.515106002,0.0,1.0
1999-10-07,11.81,12.75,10.62,10.69,1388500,9.04068618103642,9.76026662220274,8.12972796296417,8.18331374049783,1813820.8396611,0.0,1.0
1999-10-08,13.25,13.5,12.06,12.12,598300,10.1430221760146,10.3343999529206,9.23206395794236,9.27799462439978,781569.325436974,0.0,1.0
1999-10-11,13.69,14.12,13.25,13.47,355100,10.4798470633691,10.8090168396473,10.1430221760146,10.3114346196918,463873.086181962,0.0,1.0
1999-10-12,12.69,13.88,12.19,13.88,466300,9.71433595574532,10.6252941738176,9.33158040193345,10.6252941738176,609135.511367642,0.0,1.0
1999-10-13,11.94,12.56,11.75,12.31,773000,9.14020262502751,9.61481951175423,8.994755514579,9.4234417348483,1009782.86572419,0.0,1.0
1999-10-14,12.62,12.88,11.88,12.06,261700,9.66075017821166,9.85978306619383,9.09427195857009,9.23206395794236,341863.09956018,0.0,1.0
1999-10-15,12.38,12.56,11.69,11.75,175400,9.47702751238196,9.61481951175423,8.94882484812157,8.994755514579,229127.962028489,0.0,1.0
1999-10-18,13.0,13.0,12.0,12.12,241800,9.95164439910868,9.95164439910868,9.18613329148493,9.27799462439978,315867.395772455,0.0,1.0
1999-10-19,12.81,13.0,12.5,13.0,89500,9.80619728866017,9.95164439910868,9.56888884529681,9.95164439910868,116915.351206099,0.0,1.0
1999-10-20,12.88,13.5,12.81,12.88,144900,9.85978306619383,10.3343999529206,9.80619728866017,9.85978306619383,189285.300444288,0.0,1.0
1999-10-21,12.94,13.0,12.25,12.88,181400,9.90571373265125,9.95164439910868,9.37751106839087,9.85978306619383,236965.862668004,0.0,1.0
1999-10-22,13.38,13.38,12.62,12.62,226400,10.2425386200057,10.2425386200057,9.66075017821166,9.66075017821166,295750.117464367,0.0,1.0
1999-10-25,13.88,13.94,13.25,13.5,252800,10.6252941738176,10.671224840275,10.1430221760146,10.3343999529206,330236.880278232,0.0,1.0
1999-10-26,14.94,15.94,14.0,14.12,1101500,11.4367359478987,12.2022470555225,10.7171555067324,10.8090168396473,1438907.92573764,0.0,1.0
1999-10-27,14.81,14.94,14.62,14.88,429700,11.3372195039077,11.4367359478987,11.1917723934591,11.3908052814413,561324.317466599,0.0,1.0
1999-10-28,14.62,14.88,14.44,14.88,195300,11.1917723934591,11.3908052814413,11.0539803940869,11.3908052814413,255123.665816215,0.0,1.0
1999-10-29,16.5,16.5,14.81,14.81,460600,12.6309332757918,12.6309332757918,11.3372195039077,11.3372195039077,601689.505760102,0.0,1.0
1999-11-01,18.12,18.25,16.0,16.38,553400,13.8710612701423,13.9705777141333,12.2481777219799,12.5390719428769,722915.702317933,0.0,1.0
1999-11-02,19.38,19.88,18.44,18.44,943500,14.8356052657482,15.21836081956,14.1160248245819,14.1160248245819,1232509.87556373,0.0,1.0
1999-11-03,19.19,20.0,18.88,19.56,522900,14.6901581552997,15.3102221524749,14.4528497119363,14.9733972651204,683073.040733732,0.0,1.0
1999-11-04,19.0,19.44,18.75,19.44,355500,14.5447110448511,14.8815359322056,14.3533332679452,14.8815359322056,464395.612891267,0.0,1.0
1999-11-05,18.94,19.0,17.62,19.0,451500,14.4987803783937,14.5447110448511,13.4883057163304,14.5447110448511,589802.023123506,0.0,1.0
1999-11-08,20.81,21.5,18.5,18.75,557900,15.9302861496501,16.4584888139105,14.1619554910393,14.3533332679452,728794.127797573,0.0,1.0
1999-11-09,21.5,21.75,19.12,21.06,800200,16.4584888139105,16.6498665908164,14.636572377766,16.1216639265561,1045314.68195665,0.0,1.0
1999-11-10,24.5,25.12,21.12,21.19,1511100,18.7550221367817,19.2296390235085,16.1675945930135,16.2211803705471,1973975.27606186,0.0,1.0
1999-11-11,27.25,27.25,24.5,25.44,1238600,20.860177682747,20.860177682747,18.7550221367817,19.4746025779481,1618003.95535055,0.0,1.0
1999-11-12,27.38,28.0,24.62,28.0,907500,20.9596941267381,21.4343110134648,18.8468834696966,21.4343110134648,1185482.47172665,0.0,1.0
1999-11-15,28.12,29.94,27.75,28.12,1828700,21.5261723463797,22.9194025622549,21.2429332365589,21.5261723463797,2388861.48324685,0.0,1.0
1999-11-16,26.5,28.12,26.12,28.06,663400,20.2860443520292,21.5261723463797,19.9951501311322,21.4802416799223,866610.547375712,0.0,1.0
1999-11-17,23.25,26.12,22.88,26.0,927600,17.7981332522521,19.9951501311322,17.5148941424313,19.9032887982174,1211739.43886902,0.0,1.0
1999-11-18,25.62,26.0,23.38,24.0,800900,19.6123945773203,19.9032887982174,17.8976496962431,18.3722665829699,1046229.10369793,0.0,1.0
1999-11-19,23.44,25.62,23.38,25.62,394800,17.9435803627006,19.6123945773203,17.8976496962431,19.6123945773203,515733.862080088,0.0,1.0
1999-11-22,24.06,24.44,22.94,23.25,592000,18.4181972494273,18.7090914703243,17.5608248088887,17.7981332522521,773339.529765482,0.0,1.0
1999-11-23,22.5,24.5,22.0,24.19,297400,17.2239999215343,18.7550221367817,16.8412443677224,18.5177136934184,388498.608365294,0.0,1.0
1999-11-24,23.5,24.75,21.88,22.75,399100,17.989511029158,18.9463999136877,16.7493830348075,17.4153776984402,521351.024205074,0.0,1.0
1999-11-26,22.88,23.75,22.5,23.5,70000,17.5148941424313,18.1808888060639,17.2239999215343,17.989511029158,91442.1741276751,0.0,1.0
1999-11-29,23.5,24.38,22.38,22.5,499100,17.989511029158,18.6631608038669,17.1321385886194,17.2239999215343,651982.701530324,0.0,1.0
1999-11-30,25.94,26.31,23.25,23.53,1475500,19.8573581317599,20.1405972415807,17.7981332522521,18.0124763623867,1927470.39893407,0.0,1.0
1999-12-01,28.12,28.5,25.88,26.25,1518500,21.5261723463797,21.8170665672767,19.8114274653025,20.0946665751233,1983642.02018393,0.0,1.0
1999-12-02,31.94,32.31,28.12,28.12,2736400,24.4504247775024,24.7336638873232,21.5261723463797,21.5261723463797,3574605.21832815,0.0,1.0
1999-12-03,33.5,33.62,31.5,31.75,1612700,25.6446221053954,25.7364834383103,24.113599890148,24.3049776670539,2106697.06022432,0.0,1.0
1999-12-06,33.0,33.12,31.5,32.75,705900,25.2618665515836,25.3537278844984,24.113599890148,25.0704887746776,922129.010238941,0.0,1.0
1999-12-07,31.62,33.25,31.5,33.06,502800,24.2054612230628,25.4532443284895,24.113599890148,25.307797218041,656816.073591359,0.0,1.0
1999-12-08,33.31,34.5,31.38,31.5,624200,25.4991749949469,26.4101332130192,24.0217385572331,24.113599890148,815402.929864214,0.0,1.0
1999-12-09,34.38,34.62,31.62,33.5,672300,26.3182718801043,26.501994545934,24.2054612230628,25.6446221053954,878236.766657659,0.0,1.0
1999-12-10,33.0,34.62,32.75,34.62,232200,25.2618665515836,26.501994545934,25.0704887746776,26.501994545934,303326.754749231,0.0,1.0
1999-12-13,31.25,32.94,30.81,32.5,313300,23.922222113242,25.2159358851261,23.5853972258876,24.8791109977717,409269.04506001,0.0,1.0
1999-12-14,29.62,30.38,28.25,30.0,715900,22.6744390078153,23.2562274496094,21.6256887903708,22.9653332287123,935192.177971468,0.0,1.0
1999-12-15,29.88,30.38,28.62,28.75,406700,22.8734718957975,23.2562274496094,21.9089279001916,22.0084443441827,531279.031681793,0.0,1.0
1999-12-16,32.0,32.62,29.75,30.0,809700,24.4963554439598,24.9709723306865,22.7739554518064,22.9653332287123,1057724.69130255,0.0,1.0
1999-12-17,33.94,34.25,32.5,32.5,743400,25.9814469927499,26.2187554361133,24.8791109977717,24.8791109977717,971115.889235911,0.0,1.0
1999-12-20,33.88,34.12,33.69,34.06,308300,25.9355163262925,26.1192389921222,25.790069215844,26.0733083256647,402737.461193746,0.0,1.0
1999-12-21,34.06,34.38,33.88,34.0,448300,26.0733083256647,26.3182718801043,25.9355163262925,26.0273776592073,585621.809449098,0.0,1.0
1999-12-22,36.12,36.81,34.5,35.12,806800,27.6502612073697,28.17846387163,26.4101332130192,26.8847500997459,1053936.37266012,0.0,1.0
1999-12-23,35.94,36.75,35.75,36.12,385300,27.5124692079974,28.1325332051726,27.3670220975489,27.6502612073697,503323.852734189,0.0,1.0
1999-12-27,35.12,36.25,35.0,36.0,308200,26.8847500997459,27.7497776513607,26.7928887668311,27.5583998744548,402606.829516422,0.0,1.0
1999-12-28,35.0,35.06,33.5,34.75,315500,26.7928887668311,26.8388194332885,25.6446221053954,26.6015109899251,412142.941961164,0.0,1.0
1999-12-29,35.31,35.62,34.38,34.75,181600,27.0301972101944,27.2675056535578,26.3182718801043,26.6015109899251,237227.126022655,0.0,1.0
1999-12-30,35.12,35.5,34.0,35.5,263500,26.8847500997459,27.1756443206429,26.0273776592073,27.1756443206429,344214.469752035,0.0,1.0
1999-12-31,34.25,35.0,34.0,34.62,98300,26.2187554361133,26.7928887668311,26.0273776592073,26.501994545934,128410.938810721,0.0,1.0
2000-01-03,32.88,34.56,32.75,34.0,623900,25.1700052186687,26.4560638794766,25.0704887746776,26.0273776592073,815011.034832238,0.0,1.0
2000-01-04,31.06,32.25,30.25,31.5,594500,23.7767750027935,24.6877332208658,23.1567110056183,24.113599890148,776605.321698614,0.0,1.0
2000-01-05,34.38,34.38,29.25,30.38,677200,26.3182718801043,26.3182718801043,22.3911998979945,23.2562274496094,884637.718846597,0.0,1.0
2000-01-06,32.12,34.88,30.75,33.0,451600,24.5882167768747,26.7010274339162,23.5394665594301,25.2618665515836,589932.65480083,0.0,1.0
2000-01-07,31.88,32.0,31.12,31.75,266800,24.404494111045,24.4963554439598,23.8227056692509,24.3049776670539,348525.315103768,0.0,1.0
2000-01-10,33.0,34.38,31.94,32.25,166900,25.2618665515836,26.3182718801043,24.4504247775024,24.6877332208658,218024.269455843,0.0,1.0
2000-01-11,32.0,32.84,31.38,32.56,230100,24.4963554439598,25.1393847743638,24.0217385572331,24.9250416642291,300583.489525401,0.0,1.0
2000-01-12,31.94,32.62,31.75,32.25,119600,24.4504247775024,24.9709723306865,24.3049776670539,24.6877332208658,156235.486080999,0.0,1.0
2000-01-13,35.12,35.12,32.0,32.0,554200,26.8847500997459,26.8847500997459,24.4963554439598,24.4963554439598,723960.755736538,0.0,1.0
2000-01-14,36.25,37.38,35.0,35.06,747100,27.7497776513607,28.6148052029756,26.7928887668311,26.8388194332885,975949.261296947,0.0,1.0
2000-01-18,35.31,36.12,34.0,36.03,198800,27.0301972101944,27.6502612073697,26.0273776592073,27.5813652076835,259695.774522598,0.0,1.0
2000-01-19,36.62,36.75,35.12,35.12,215500,28.0330167611815,28.1325332051726,26.8847500997459,26.8847500997459,281511.264635915,0.0,1.0
2000-01-20,37.94,38.25,36.0,36.38,432400,29.0434914232449,29.2807998666082,27.5583998744548,27.8492940953518,564851.372754382,0.0,1.0
2000-01-21,37.75,37.88,36.0,37.81,230300,28.8980443127964,28.9975607567874,27.5583998744548,28.9439749792538,300844.752880051,0.0,1.0
2000-01-24,38.5,39.5,37.62,37.88,366800,29.4721776435142,30.2376887511379,28.7985278688053,28.9975607567874,479156.992429018,0.0,1.0
2000-01-25,38.25,39.94,35.88,38.75,566800,29.2807998666082,30.5745136384924,27.46653854154,29.6635554204201,740420.34707952,0.0,1.0
2000-01-26,39.38,40.38,37.75,38.5,511300,30.1458274182231,30.9113385258468,28.8980443127964,29.4721776435142,667919.766164004,0.0,1.0
2000-01-27,38.12,39.75,37.5,39.12,370000,29.1812834226171,30.4290665280438,28.7066665358904,29.9467945302409,483337.206103427,0.0,1.0
2000-01-28,34.88,37.75,34.5,37.5,366600,26.7010274339162,28.8980443127964,26.4101332130192,28.7066665358904,478895.729074368,0.0,1.0
2000-01-31,32.56,34.5,31.75,34.31,280300,24.9250416642291,26.4101332130192,24.3049776670539,26.2646861025707,366160.591542677,0.0,1.0
2000-02-01,32.88,34.0,32.12,32.12,237000,25.1700052186687,26.0273776592073,24.5882167768747,24.5882167768747,309597.075260844,0.0,1.0
2000-02-02,33.5,34.5,32.81,33.69,162300,25.6446221053954,26.4101332130192,25.1164194411351,25.790069215844,212015.212298882,0.0,1.0
2000-02-03,33.25,34.88,33.19,34.0,161000,25.4532443284895,26.7010274339162,25.4073136620321,26.0273776592073,210317.000493653,0.0,1.0
2000-02-04,33.38,34.12,32.44,34.0,258200,25.5527607724806,26.1192389921222,24.8331803313143,26.0273776592073,337290.990853796,0.0,1.0
2000-02-07,34.88,35.19,33.0,33.62,156200,26.7010274339162,26.9383358772796,25.2618665515836,25.7364834383103,204046.679982041,0.0,1.0
2000-02-08,34.75,35.88,33.25,35.5,454900,26.6015109899251,27.46653854154,25.4532443284895,27.1756443206429,594243.500152564,0.0,1.0
2000-02-09,34.75,35.62,34.38,34.38,647900,26.6015109899251,27.2675056535578,26.3182718801043,26.3182718801043,846362.637390298,0.0,1.0
2000-02-10,33.81,35.0,33.0,34.94,833400,25.8819305487588,26.7928887668311,25.2618665515836,26.7469581003736,1088684.39882864,0.0,1.0
2000-02-11,31.12,34.06,31.12,33.0,131600,23.8227056692509,26.0733083256647,23.8227056692509,25.2618665515836,171911.28736003,0.0,1.0
2000-02-14,31.62,32.5,30.88,31.5,342600,24.2054612230628,24.8791109977717,23.6389830034212,24.113599890148,447544.126516308,0.0,1.0
2000-02-15,28.81,31.38,28.75,30.94,248200,22.0543750106401,24.0217385572331,22.0084443441827,23.6849136698787,324227.823121271,0.0,1.0
2000-02-16,26.62,29.25,26.44,29.12,425100,20.3779056849441,22.3911998979945,20.2401136855718,22.2916834540034,555315.260309639,0.0,1.0
2000-02-17,26.62,28.25,25.75,26.56,792700,20.3779056849441,21.6256887903708,19.7119110213114,20.3319750184867,1035517.30615726,0.0,1.0
2000-02-18,25.88,27.12,25.88,27.0,481000,19.8114274653025,20.760661238756,19.8114274653025,20.6687999058411,628338.367934454,0.0,1.0
2000-02-22,22.5,26.38,21.62,26.12,660000,17.2239999215343,20.1941830191144,16.5503501468254,19.9951501311322,862169.07034665,0.0,1.0
2000-02-23,24.12,24.62,22.25,22.81,1191200,18.4641279158847,18.8468834696966,17.0326221446283,17.4613083648976,1556084.54029838,0.0,1.0
2000-02-24,24.75,25.62,23.62,24.0,686900,18.9463999136877,19.6123945773203,18.0813723620728,18.3722665829699,897308.991547144,0.0,1.0
2000-02-25,20.81,25.0,20.75,25.0,1039000,15.9302861496501,19.1377776905936,15.8843554831927,19.1377776905936,1357263.12740935,0.0,1.0
2000-02-28,20.69,21.38,18.81,21.31,666500,15.8384248167353,16.3666274809957,14.3992639344026,16.313041703462,870660.129372792,0.0,1.0
2000-02-29,20.38,21.25,20.12,21.0,580700,15.6011163733719,16.2671110370046,15.4020834853897,16.0757332600986,758578.150227729,0.0,1.0
2000-03-01,24.5,24.69,21.0,21.12,703500,18.7550221367817,18.9004692472303,16.0757332600986,16.1675945930135,918993.849983138,0.0,1.0
2000-03-02,26.38,26.5,24.75,25.06,729600,20.1941830191144,20.2860443520292,18.9463999136877,19.183708357051,953088.717765026,0.0,1.0
2000-03-03,30.69,31.0,27.62,27.62,2020400,23.4935358929727,23.7308443363361,21.1434167925678,21.1434167925678,2639282.40867936,0.0,1.0
2000-03-06,30.06,32.5,30.0,30.75,937100,23.0112638951698,24.8791109977717,22.9653332287123,23.5394665594301,1224149.44821492,0.0,1.0
2000-03-07,31.12,32.44,28.88,30.5,1109800,23.8227056692509,24.8331803313143,22.1079607881737,23.3480887825242,1449750.35495563,0.0,1.0
2000-03-08,29.19,32.25,28.88,31.88,480900,22.3452692315371,24.6877332208658,22.1079607881737,24.404494111045,628207.736257129,0.0,1.0
2000-03-09,29.56,30.12,27.88,29.75,249900,22.6285083413579,23.0571945616272,21.34244968055,22.7739554518064,326448.5616358,0.0,1.0
2000-03-10,26.5,29.56,26.25,29.56,623100,20.2860443520292,22.6285083413579,20.0946665751233,22.6285083413579,813965.981413636,0.0,1.0
2000-03-13,25.0,26.62,25.0,26.0,433600,19.1377776905936,20.3779056849441,19.1377776905936,19.9032887982174,566418.952882286,0.0,1.0
2000-03-14,25.5,26.5,25.0,25.25,331800,19.5205332444055,20.2860443520292,19.1377776905936,19.3291554674996,433435.90536518,0.0,1.0
2000-03-15,24.88,25.94,23.62,25.81,323400,19.0459163576788,19.8573581317599,18.0813723620728,19.7578416877688,422462.844469859,0.0,1.0
2000-03-16,27.75,27.88,24.62,25.0,462800,21.2429332365589,21.34244968055,18.8468834696966,19.1377776905936,604563.402661259,0.0,1.0
2000-03-17,27.06,28.5,26.5,27.12,220300,20.7147305722985,21.8170665672767,20.2860443520292,20.760661238756,287781.585147527,0.0,1.0
2000-03-20,27.12,29.0,27.06,27.12,297900,20.760661238756,22.1998221210886,20.7147305722985,20.760661238756,389151.76675192,0.0,1.0
2000-03-21,28.38,28.38,26.06,27.0,247900,21.7252052343619,21.7252052343619,19.9492194646748,20.6687999058411,323835.928089295,0.0,1.0
2000-03-22,27.75,29.5,27.62,28.38,492800,21.2429332365589,22.5825776749005,21.1434167925678,21.7252052343619,643752.905858834,0.0,1.0
2000-03-23,26.75,28.38,26.62,27.75,326700,20.4774221289352,21.7252052343619,20.3779056849441,21.2429332365589,426773.689821592,0.0,1.0
2000-03-24,27.69,29.0,26.75,27.25,266600,21.1970025701015,22.1998221210886,20.4774221289352,20.860177682747,348264.051749117,0.0,1.0
2000-03-27,27.0,28.38,27.0,28.38,216800,20.6687999058411,21.7252052343619,20.6687999058411,21.7252052343619,283209.476441143,0.0,1.0
2000-03-28,28.25,28.61,27.0,27.62,243500,21.6256887903708,21.9012727891153,20.6687999058411,21.1434167925678,318088.134286984,0.0,1.0
2000-03-29,26.0,28.62,26.0,28.62,246600,19.9032887982174,21.9089279001916,19.9032887982174,21.9089279001916,322137.716284067,0.0,1.0
2000-03-30,23.75,26.0,23.5,25.75,234400,18.1808888060639,19.9032887982174,17.989511029158,19.7119110213114,306200.651650387,0.0,1.0
2000-03-31,24.44,25.75,23.12,24.5,245400,18.7090914703243,19.7119110213114,17.698616808261,18.7550221367817,320570.136156165,0.0,1.0
2000-04-03,21.75,24.44,21.5,23.88,313800,16.6498665908164,18.7090914703243,16.4584888139105,18.280405250055,409922.203446637,0.0,1.0
2000-04-04,20.62,22.12,19.62,21.94,629800,15.7848390392016,16.9331057006372,15.0193279315779,16.795313701265,822718.303794427,0.0,1.0
2000-04-05,24.75,26.0,20.0,20.0,309700,18.9463999136877,19.9032887982174,15.3102221524749,15.3102221524749,404566.3046763,0.0,1.0
2000-04-06,24.56,25.88,24.5,25.25,254300,18.8009528032392,19.8114274653025,18.7550221367817,19.3291554674996,332196.355438111,0.0,1.0
2000-04-07,28.12,28.12,24.38,24.62,205500,21.5261723463797,21.5261723463797,18.6631608038669,18.8468834696966,268448.096903389,0.0,1.0
2000-04-10,26.88,28.5,26.88,28.25,470000,20.5769385729263,21.8170665672767,20.5769385729263,21.6256887903708,613968.883428675,0.0,1.0
2000-04-11,23.5,27.0,23.06,26.81,330900,17.989511029158,20.6687999058411,17.6526861418035,20.5233527953926,432260.220269253,0.0,1.0
2000-04-12,21.25,24.0,21.06,23.75,195700,16.2671110370046,18.3722665829699,16.1216639265561,18.1808888060639,255646.192525515,0.0,1.0
2000-04-13,21.0,22.88,21.0,22.25,279300,16.0757332600986,17.5148941424313,16.0757332600986,17.0326221446283,364854.274769425,0.0,1.0
2000-04-14,18.06,21.44,17.25,20.62,329600,13.8251306036848,16.4125581474531,13.2050666065096,15.7848390392016,430562.008464026,0.0,1.0
2000-04-17,18.88,19.88,17.75,17.75,366800,14.4528497119363,15.21836081956,13.5878221603215,13.5878221603215,479156.992429018,0.0,1.0
2000-04-18,19.94,20.88,19.25,19.58,625200,15.2642914860175,15.9838719271838,14.7360888217571,14.9887074872729,816709.246637463,0.0,1.0
2000-04-19,23.31,24.5,20.5,21.0,861200,17.8440639187095,18.7550221367817,15.6929777062868,16.0757332600986,1125000.00512505,0.0,1.0
2000-04-20,21.31,23.62,21.31,23.59,556400,16.313041703462,18.0813723620728,16.313041703462,18.0584070288441,726834.652637693,0.0,1.0
2000-04-24,20.19,21.0,20.0,20.88,276600,15.4556692629234,16.0757332600986,15.3102221524749,15.9838719271838,361327.219481643,0.0,1.0
2000-04-25,22.12,22.38,20.75,20.94,157900,16.9331057006372,17.1321385886194,15.8843554831927,16.0298025936412,206267.418496571,0.0,1.0
2000-04-26,20.25,22.38,20.0,21.69,179800,15.5015999293808,17.1321385886194,15.3102221524749,16.603935924359,234875.755830801,0.0,1.0
2000-04-27,20.5,20.88,18.88,19.44,750200,15.6929777062868,15.9838719271838,14.4528497119363,14.8815359322056,979998.843294026,0.0,1.0
2000-04-28,19.25,21.0,19.19,20.69,504000,14.7360888217571,16.0757332600986,14.6901581552997,15.8384248167353,658383.653719261,0.0,1.0
2000-05-01,19.75,20.62,19.25,19.25,571100,15.118844375569,15.7848390392016,14.7360888217571,14.7360888217571,746037.509204503,0.0,1.0
2000-05-02,18.0,20.12,18.0,19.94,201600,13.7791999372274,15.4020834853897,13.7791999372274,15.2642914860175,263353.461487705,0.0,1.0
2000-05-03,19.12,19.5,18.0,18.0,351400,14.636572377766,14.927466598663,13.7791999372274,13.7791999372274,459039.71412093,0.0,1.0
2000-05-04,19.19,19.5,18.88,19.0,159200,14.6901581552997,14.927466598663,14.4528497119363,14.5447110448511,207965.630301798,0.0,1.0
2000-05-05,19.12,19.25,18.31,19.0,453700,14.636572377766,14.7360888217571,14.0165083805908,14.5447110448511,592675.920024661,0.0,1.0
2000-05-08,18.44,18.81,18.19,18.69,1018200,14.1160248245819,14.3992639344026,13.9246470476759,14.3074026014878,1330091.73852569,0.0,1.0
2000-05-09,17.88,18.62,17.88,18.5,320400,13.6873386043126,14.2538168239541,13.6873386043126,14.1619554910393,418543.894150101,0.0,1.0
2000-05-10,16.12,17.94,15.88,17.94,496200,12.3400390548948,13.73326927077,12.1563163890651,13.73326927077,648194.38288789,0.0,1.0
2000-05-11,17.12,17.19,16.12,16.5,415600,13.1055501625185,13.1591359400522,12.3400390548948,12.6309332757918,542905.250963741,0.0,1.0
2000-05-12,15.94,16.94,15.62,16.84,383700,12.2022470555225,12.9677581631462,11.9572835010829,12.8912070523839,501233.745896985,0.0,1.0
2000-05-15,16.31,16.38,15.38,16.25,336200,12.4854861653433,12.5390719428769,11.7735608352532,12.4395554988858,439183.699167491,0.0,1.0
2000-05-16,16.56,16.94,16.39,16.5,389800,12.6768639422492,12.9677581631462,12.5467270539532,12.6309332757918,509202.278213826,0.0,1.0
2000-05-17,15.94,16.5,15.94,16.44,109100,12.2022470555225,12.6309332757918,12.2022470555225,12.5850026093344,142519.159961848,0.0,1.0
2000-05-18,15.94,16.5,15.88,15.94,188600,12.2022470555225,12.6309332757918,12.1563163890651,12.2022470555225,246371.343435422,0.0,1.0
2000-05-19,15.12,15.88,15.0,15.88,233400,11.574527947271,12.1563163890651,11.4826666143562,12.1563163890651,304894.334877135,0.0,1.0
2000-05-22,15.94,15.94,14.19,15.12,253100,12.2022470555225,12.2022470555225,10.8626026171809,11.574527947271,330628.775310208,0.0,1.0
2000-05-23,14.75,16.12,14.62,16.12,195600,11.2912888374502,12.3400390548948,11.1917723934591,12.3400390548948,255515.56084819,0.0,1.0
2000-05-24,15.56,15.56,14.0,14.75,260600,11.9113528346255,11.9113528346255,10.7171555067324,11.2912888374502,340426.151109601,0.0,1.0
2000-05-25,15.88,17.0,15.5,15.75,227500,12.1563163890651,13.0136888296037,11.865422168168,12.056799945074,297187.065914944,0.0,1.0
2000-05-26,16.25,16.48,15.75,15.88,113400,12.4395554988858,12.6156230536393,12.056799945074,12.1563163890651,148136.322086834,0.0,1.0
2000-05-30,17.75,17.88,16.5,16.62,213900,13.5878221603215,13.6873386043126,12.6309332757918,12.7227946087066,279421.15779871,0.0,1.0
2000-05-31,17.69,17.75,17.38,17.5,433200,13.541891493864,13.5878221603215,13.3045830505007,13.3964443834155,565896.426172986,0.0,1.0
2000-06-01,19.56,19.88,17.62,17.81,480800,14.9733972651204,15.21836081956,13.4883057163304,13.6337528267789,628077.104579805,0.0,1.0
2000-06-02,20.12,20.38,19.69,19.81,813300,15.4020834853897,15.6011163733719,15.0729137091115,15.1647750420264,1062427.43168626,0.0,1.0
2000-06-05,20.12,20.12,19.75,20.06,228300,15.4020834853897,15.4020834853897,15.118844375569,15.3561528189323,298232.119333547,0.0,1.0
2000-06-06,18.94,20.12,18.75,19.94,387000,14.4987803783937,15.4020834853897,14.3533332679452,15.2642914860175,505544.59124872,0.0,1.0
2000-06-07,19.12,19.25,18.19,19.19,140200,14.636572377766,14.7360888217571,13.9246470476759,14.6901581552997,183145.611610001,0.0,1.0
2000-06-08,17.56,19.5,17.38,19.25,225800,13.442375049873,14.927466598663,13.3045830505007,14.7360888217571,294966.327400414,0.0,1.0
2000-06-09,17.75,18.62,17.12,18.0,334900,13.5878221603215,14.2538168239541,13.1055501625185,13.7791999372274,437485.487362262,0.0,1.0
2000-06-12,16.94,18.06,16.75,18.0,81600,12.9677581631462,13.8251306036848,12.8223110526977,13.7791999372274,106595.448697405,0.0,1.0
2000-06-13,17.25,17.5,16.44,16.5,156300,13.2050666065096,13.3964443834155,12.5850026093344,12.6309332757918,204177.311659366,0.0,1.0
2000-06-14,15.69,17.5,15.62,17.5,335000,12.0108692786166,13.3964443834155,11.9572835010829,13.3964443834155,437616.119039587,0.0,1.0
2000-06-15,14.94,15.5,14.25,15.5,635500,11.4367359478987,11.865422168168,10.9085332836384,11.865422168168,830164.309401969,0.0,1.0
2000-06-16,16.44,16.44,14.62,14.94,519100,12.5850026093344,12.5850026093344,11.1917723934591,11.4367359478987,678109.036995373,0.0,1.0
2000-06-19,16.06,17.0,15.38,16.62,360900,12.2941083884373,13.0136888296037,11.7735608352532,12.7227946087066,471449.72346683,0.0,1.0
2000-06-20,16.81,17.19,15.88,16.19,315600,12.8682417191551,13.1591359400522,12.1563163890651,12.3936248324284,412273.573638492,0.0,1.0
2000-06-21,16.06,17.31,16.0,16.62,583300,12.2941083884373,13.250997272967,12.2481777219799,12.7227946087066,761974.573838188,0.0,1.0
2000-06-22,15.94,16.25,15.5,16.12,307200,12.2022470555225,12.4395554988858,11.865422168168,12.3400390548948,401300.512743169,0.0,1.0
2000-06-23,16.34,16.5,15.75,15.75,318300,12.508451498572,12.6309332757918,12.056799945074,12.056799945074,415800.628926271,0.0,1.0
2000-06-26,16.38,16.5,16.12,16.12,462700,12.5390719428769,12.6309332757918,12.3400390548948,12.3400390548948,604432.770983935,0.0,1.0
2000-06-27,15.5,16.38,15.5,16.25,602300,11.865422168168,12.5390719428769,11.865422168168,12.4395554988858,786794.592529986,0.0,1.0
2000-06-28,15.56,15.88,15.25,15.62,519200,11.9113528346255,12.1563163890651,11.6740443912621,11.9572835010829,678239.668672698,0.0,1.0
2000-06-29,16.19,16.38,15.25,15.5,317200,12.3936248324284,12.5390719428769,11.6740443912621,11.865422168168,414363.680475695,0.0,1.0
2000-06-30,16.62,17.75,16.25,16.5,193500,12.7227946087066,13.5878221603215,12.4395554988858,12.6309332757918,252772.29562436,0.0,1.0
2000-07-03,16.12,16.81,16.0,16.62,63900,12.3400390548948,12.8682417191551,12.2481777219799,12.7227946087066,83473.6418108347,0.0,1.0
2000-07-05,15.62,16.38,15.5,16.0,111300,11.9572835010829,12.5390719428769,11.865422168168,12.2481777219799,145393.056863004,0.0,1.0
2000-07-06,17.75,17.75,15.62,16.0,216400,13.5878221603215,13.5878221603215,11.9572835010829,12.2481777219799,282686.949731841,0.0,1.0
2000-07-07,16.56,17.88,16.5,17.69,108900,12.6768639422492,13.6873386043126,12.6309332757918,13.541891493864,142257.896607198,0.0,1.0
2000-07-10,17.0,17.81,16.5,16.62,162500,13.0136888296037,13.6337528267789,12.6309332757918,12.7227946087066,212276.475653531,0.0,1.0
2000-07-11,18.31,18.5,17.0,17.25,612100,14.0165083805908,14.1619554910393,13.0136888296037,13.2050666065096,799596.496907855,0.0,1.0
2000-07-12,19.44,19.94,18.58,18.62,436100,14.8815359322056,15.2642914860175,14.2231963796492,14.2538168239541,569684.744815417,0.0,1.0
2000-07-13,19.19,19.88,18.94,19.0,491100,14.6901581552997,15.21836081956,14.4987803783937,14.5447110448511,641532.167344303,0.0,1.0
2000-07-14,18.94,19.5,18.38,19.06,223400,14.4987803783937,14.927466598663,14.0700941581244,14.5906417113086,291831.16714461,0.0,1.0
2000-07-17,18.12,18.75,17.88,18.5,422000,13.8710612701423,14.3533332679452,13.6873386043126,14.1619554910393,551265.678312555,0.0,1.0
2000-07-18,17.81,18.5,17.38,18.5,327200,13.6337528267789,14.1619554910393,13.3045830505007,14.1619554910393,427426.848208219,0.0,1.0
2000-07-19,17.94,18.12,17.44,17.5,214600,13.73326927077,13.8710612701423,13.3505137169581,13.3964443834155,280335.579539987,0.0,1.0
2000-07-20,19.38,19.38,17.88,17.88,287400,14.8356052657482,14.8356052657482,13.6873386043126,13.6873386043126,375435.440632769,0.0,1.0
2000-07-21,18.75,19.38,18.5,19.38,214700,14.3533332679452,14.8356052657482,14.1619554910393,14.8356052657482,280466.211217313,0.0,1.0
2000-07-24,18.06,18.91,17.75,18.91,274900,13.8251306036848,14.475815045165,13.5878221603215,14.475815045165,359106.480967114,0.0,1.0
2000-07-25,18.75,18.75,17.56,18.0,139700,14.3533332679452,14.3533332679452,13.442375049873,13.7791999372274,182492.453223375,0.0,1.0
2000-07-26,17.38,18.75,17.25,18.38,411000,13.3045830505007,14.3533332679452,13.2050666065096,14.0700941581244,536896.193806778,0.0,1.0
2000-07-27,16.69,17.38,16.62,17.38,291200,12.7763803862403,13.3045830505007,12.7227946087066,13.3045830505007,380399.444371129,0.0,1.0
2000-07-28,16.75,16.94,16.31,16.69,157200,12.8223110526977,12.9677581631462,12.4854861653433,12.7763803862403,205352.996755294,0.0,1.0
2000-07-31,16.81,16.94,16.44,16.81,229000,12.8682417191551,12.9677581631462,12.5850026093344,12.8682417191551,299146.541074824,0.0,1.0
2000-08-01,17.0,17.0,16.69,16.69,234700,13.0136888296037,13.0136888296037,12.7763803862403,12.7763803862403,306592.546682362,0.0,1.0
2000-08-02,16.56,16.88,16.5,16.75,421800,12.6768639422492,12.9218274966888,12.6309332757918,12.8223110526977,551004.414957906,0.0,1.0
2000-08-03,15.69,16.5,15.39,16.5,881600,12.0108692786166,12.6309332757918,11.7812159463294,12.6309332757918,1151648.8672994,0.0,1.0
2000-08-04,15.5,16.0,15.44,15.94,233800,11.865422168168,12.2481777219799,11.8194915017106,12.2022470555225,305416.861586436,0.0,1.0
2000-08-07,16.12,16.38,15.44,15.56,552900,12.3400390548948,12.5390719428769,11.8194915017106,11.9113528346255,722262.543931307,0.0,1.0
2000-08-08,16.0,16.25,15.88,16.0,164500,12.2481777219799,12.4395554988858,12.1563163890651,12.2481777219799,214889.109200037,0.0,1.0
2000-08-09,15.94,16.19,15.88,16.09,242800,12.2022470555225,12.3936248324284,12.1563163890651,12.3170737216661,317173.712545708,0.0,1.0
2000-08-10,15.88,16.0,15.75,15.94,184100,12.1563163890651,12.2481777219799,12.056799945074,12.2022470555225,240492.917955785,0.0,1.0
2000-08-11,15.62,15.88,15.5,15.81,453200,11.9572835010829,12.1563163890651,11.865422168168,12.1027306115314,592022.761638034,0.0,1.0
2000-08-14,15.62,15.81,15.56,15.62,148000,11.9572835010829,12.1027306115314,11.9113528346255,11.9572835010829,193334.88244137,0.0,1.0
2000-08-15,15.75,16.44,15.69,15.72,103200,12.056799945074,12.5850026093344,12.0108692786166,12.0338346118453,134811.890999658,0.0,1.0
2000-08-16,17.25,17.25,15.75,16.0,210000,13.2050666065096,13.2050666065096,12.056799945074,12.2481777219799,274326.522383026,0.0,1.0
2000-08-17,18.19,18.38,17.25,17.25,333000,13.9246470476759,14.0700941581244,13.2050666065096,13.2050666065096,435003.485493084,0.0,1.0
2000-08-18,17.81,19.0,17.69,18.5,439900,13.6337528267789,14.5447110448511,13.541891493864,14.1619554910393,574648.748553776,0.0,1.0
2000-08-21,17.94,18.0,17.81,17.84,118200,13.73326927077,13.7791999372274,13.6337528267789,13.6567181600076,154406.642598446,0.0,1.0
2000-08-22,17.88,18.69,17.75,18.0,362100,13.6873386043126,14.3074026014878,13.5878221603215,13.7791999372274,473017.30359473,0.0,1.0
2000-08-23,17.69,17.81,17.5,17.62,657600,13.541891493864,13.6337528267789,13.3964443834155,13.4883057163304,859033.910090849,0.0,1.0
2000-08-24,17.56,18.0,17.5,17.81,295100,13.442375049873,13.7791999372274,13.3964443834155,13.6337528267789,385494.079786812,0.0,1.0
2000-08-25,17.62,17.88,17.38,17.56,308600,13.4883057163304,13.6873386043126,13.3045830505007,13.442375049873,403129.356225722,0.0,1.0
2000-08-28,17.75,18.06,17.62,17.75,192000,13.5878221603215,13.8251306036848,13.4883057163304,13.5878221603215,250812.82046448,0.0,1.0
2000-08-29,17.44,17.81,17.25,17.66,228100,13.3505137169581,13.6337528267789,13.2050666065096,13.5189261606353,297970.855978896,0.0,1.0
2000-08-30,17.44,17.5,16.56,17.44,306000,13.3505137169581,13.3964443834155,12.6768639422492,13.3505137169581,399732.932615266,0.0,1.0
2000-08-31,17.12,18.25,16.88,17.31,375200,13.1055501625185,13.9705777141333,12.9218274966888,13.250997272967,490130.05332434,0.0,1.0
2000-09-01,15.19,17.12,15.12,17.0,1118000,11.6281137248047,13.1055501625185,11.574527947271,13.0136888296037,1460462.1524963,0.0,1.0
2000-09-05,13.5,15.38,13.44,15.38,1035000,10.3343999529206,11.7735608352532,10.2884692864631,11.7735608352532,1352037.86031633,0.0,1.0
2000-09-06,14.88,15.12,13.69,13.72,967800,11.3908052814413,11.574527947271,10.4798470633691,10.5028123965978,1264253.37315378,0.0,1.0
2000-09-07,15.06,15.06,14.19,14.38,680500,11.5285972808136,11.5285972808136,10.8626026171809,11.0080497276294,888948.564198328,0.0,1.0
2000-09-08,14.94,15.25,14.5,15.22,575300,11.4367359478987,11.6740443912621,11.0999110605443,11.6510790580334,751524.039652168,0.0,1.0
2000-09-11,15.0,15.25,14.5,14.88,486200,11.4826666143562,11.6740443912621,11.0999110605443,11.3908052814413,635131.215155366,0.0,1.0
2000-09-12,15.44,15.56,15.0,15.06,564800,11.8194915017106,11.9113528346255,11.4826666143562,11.5285972808136,737807.713533015,0.0,1.0
2000-09-13,15.62,16.12,14.88,15.0,449200,11.9572835010829,12.3400390548948,11.3908052814413,11.4826666143562,586797.494545024,0.0,1.0
2000-09-14,17.0,17.88,15.81,16.25,632100,13.0136888296037,13.6873386043126,12.1027306115314,12.4395554988858,825722.832372905,0.0,1.0
2000-09-15,16.19,17.62,16.0,16.75,458100,12.3936248324284,13.4883057163304,12.2481777219799,12.8223110526977,598423.713826973,0.0,1.0
2000-09-18,15.0,16.5,14.88,16.44,235700,11.4826666143562,12.6309332757918,11.3908052814413,12.5850026093344,307898.863455614,0.0,1.0
2000-09-19,15.12,15.56,15.06,15.5,365200,11.574527947271,11.9113528346255,11.5285972808136,11.865422168168,477066.885591815,0.0,1.0
2000-09-20,15.06,15.44,15.0,15.12,668000,11.5285972808136,11.8194915017106,11.4826666143562,11.574527947271,872619.604532672,0.0,1.0
2000-09-21,15.5,16.5,15.0,15.25,262100,11.865422168168,12.6309332757918,11.4826666143562,11.6740443912621,342385.626269482,0.0,1.0
2000-09-22,16.0,16.38,14.94,15.03,322600,12.2481777219799,12.5390719428769,11.4367359478987,11.5056319475849,421417.791051258,0.0,1.0
2000-09-25,15.19,16.0,14.88,16.0,188400,11.6281137248047,12.2481777219799,11.3908052814413,12.2481777219799,246110.080080771,0.0,1.0
2000-09-26,15.81,15.88,15.25,15.25,302900,12.1027306115314,12.1563163890651,11.6740443912621,11.6740443912621,395683.350618183,0.0,1.0
2000-09-27,14.81,16.19,14.5,16.03,587500,11.3372195039077,12.3936248324284,11.0999110605443,12.2711430552086,767461.104285843,0.0,1.0
2000-09-28,17.38,17.38,14.88,14.88,581800,13.3045830505007,13.3045830505007,11.3908052814413,11.3908052814413,760015.098678305,0.0,1.0
2000-09-29,16.25,17.06,15.75,16.81,704100,12.4395554988858,13.0596194960611,12.056799945074,12.8682417191551,919777.640047091,0.0,1.0
2000-10-02,14.69,16.25,14.25,16.22,498000,11.2453581709928,12.4395554988858,10.9085332836384,12.4165901656571,650545.753079747,0.0,1.0
2000-10-03,14.31,15.38,14.25,14.88,411200,10.9544639500958,11.7735608352532,10.9085332836384,11.3908052814413,537157.457161429,0.0,1.0
2000-10-04,14.94,15.38,14.62,14.88,580000,11.4367359478987,11.7735608352532,11.1917723934591,11.3908052814413,757663.728486455,0.0,1.0
2000-10-05,14.81,15.12,14.5,15.06,344500,11.3372195039077,11.574527947271,11.0999110605443,11.5285972808136,450026.128385486,0.0,1.0
2000-10-06,13.19,14.81,12.75,14.75,717200,10.0970915095572,11.3372195039077,9.76026662220274,11.2912888374502,936890.389776695,0.0,1.0
2000-10-09,13.06,13.25,12.88,13.25,940100,9.9975750655661,10.1430221760146,9.85978306619383,10.1430221760146,1228068.39853468,0.0,1.0
2000-10-10,13.0,13.44,12.81,13.09,890300,9.95164439910868,10.2884692864631,9.80619728866017,10.0205403987948,1163013.8232267,0.0,1.0
2000-10-11,12.81,13.06,12.12,12.94,989900,9.80619728866017,9.9975750655661,9.27799462439978,9.90571373265125,1293122.97384265,0.0,1.0
2000-10-12,13.06,13.5,11.75,13.2,650700,9.9975750655661,10.3343999529206,8.994755514579,10.1047466206334,850020.324355405,0.0,1.0
2000-10-13,16.0,16.38,13.06,13.09,664700,12.2481777219799,12.5390719428769,9.9975750655661,10.0205403987948,868308.75918094,0.0,1.0
2000-10-16,18.25,18.56,15.12,16.25,1205300,13.9705777141333,14.2078861574967,11.574527947271,12.4395554988858,1574503.60680125,0.0,1.0
2000-10-17,18.0,18.25,14.56,18.25,958400,13.7791999372274,13.9705777141333,11.1458417270017,13.9705777141333,1251973.9954852,0.0,1.0
2000-10-18,14.31,15.62,13.31,15.31,1011300,10.9544639500958,11.9572835010829,10.188952842472,11.7199750577195,1321078.15279026,0.0,1.0
2000-10-19,15.38,16.0,14.25,14.84,857000,11.7735608352532,12.2481777219799,10.9085332836384,11.3601848371364,1119513.47467739,0.0,1.0
2000-10-20,18.31,18.75,15.0,15.62,2054700,14.0165083805908,14.3533332679452,11.4826666143562,11.9572835010829,2684089.07400191,0.0,1.0
2000-10-23,16.81,18.19,15.44,18.12,842500,12.8682417191551,13.9246470476759,11.8194915017106,13.8710612701423,1100571.88146524,0.0,1.0
2000-10-24,17.0,18.12,16.06,17.75,795500,13.0136888296037,13.8710612701423,12.2941083884373,13.5878221603215,1039174.99312236,0.0,1.0
2000-10-25,15.56,17.0,15.5,17.0,355100,11.9113528346255,13.0136888296037,11.865422168168,13.0136888296037,463873.086181963,0.0,1.0
2000-10-26,15.81,16.44,15.5,15.77,557800,12.1027306115314,12.5850026093344,11.865422168168,12.0721101672265,728663.496120246,0.0,1.0
2000-10-27,17.0,18.0,15.75,15.84,624100,13.0136888296037,13.7791999372274,12.056799945074,12.1256959447601,815272.298186885,0.0,1.0
2000-10-30,16.0,16.69,15.88,16.69,621000,12.2481777219799,12.7763803862403,12.1563163890651,12.7763803862403,811222.716189806,0.0,1.0
2000-10-31,16.38,16.62,15.62,16.06,380800,12.5390719428769,12.7227946087066,11.9572835010829,12.2941083884373,497445.427254555,0.0,1.0
2000-11-01,15.75,16.44,15.62,16.33,303500,12.056799945074,12.5850026093344,11.9572835010829,12.5007963874957,396467.140682134,0.0,1.0
2000-11-02,17.31,18.12,15.56,15.88,406400,13.250997272967,13.8710612701423,11.9113528346255,12.1563163890651,530887.136649818,0.0,1.0
2000-11-03,16.88,17.94,16.31,17.62,778500,12.9218274966888,13.73326927077,12.4854861653433,13.4883057163304,1016967.60797707,0.0,1.0
2000-11-06,15.69,17.0,15.56,16.62,280400,12.0108692786166,13.0136888296037,11.9113528346255,12.7227946087066,366291.223220001,0.0,1.0
2000-11-07,15.31,15.5,14.5,15.5,356900,11.7199750577195,11.865422168168,11.0999110605443,11.865422168168,466224.45637382,0.0,1.0
2000-11-08,15.0,15.25,14.5,15.25,263500,11.4826666143562,11.6740443912621,11.0999110605443,11.6740443912621,344214.469752034,0.0,1.0
2000-11-09,14.81,15.5,14.12,14.5,210500,11.3372195039077,11.865422168168,10.8090168396473,11.0999110605443,274979.680769651,0.0,1.0
2000-11-10,13.5,14.56,12.5,14.5,307300,10.3343999529206,11.1458417270017,9.56888884529681,11.0999110605443,401431.144420492,0.0,1.0
2000-11-13,13.0,14.0,12.5,13.03,278500,9.95164439910868,10.7171555067324,9.56888884529681,9.97460973233739,363809.221350822,0.0,1.0
2000-11-14,13.5,14.5,13.06,13.06,329300,10.3343999529206,11.0999110605443,9.9975750655661,9.9975750655661,430170.113432047,0.0,1.0
2000-11-15,15.06,15.56,13.19,13.34,747900,11.5285972808136,11.9113528346255,10.0970915095572,10.2119181757008,976994.314715547,0.0,1.0
2000-11-16,13.88,15.5,13.69,14.62,458700,10.6252941738176,11.865422168168,10.4798470633691,11.1917723934591,599207.503890922,0.0,1.0
2000-11-17,14.12,14.62,13.62,14.06,361300,10.8090168396473,11.1917723934591,10.4262612858354,10.7630861731898,471972.250176128,0.0,1.0
2000-11-20,12.56,14.75,12.38,14.0,716200,9.61481951175423,11.2912888374502,9.47702751238196,10.7171555067324,935584.073003443,0.0,1.0
2000-11-21,10.69,13.0,9.78,12.94,1083000,8.18331374049783,9.95164439910868,7.48669863256022,9.90571373265125,1414741.06543246,0.0,1.0
2000-11-22,7.62,10.12,6.5,10.0,1549900,5.83319464009293,7.74697240915229,4.97582219955434,7.65511107623745,2024660.36686406,0.0,1.0
2000-11-24,8.38,8.75,7.69,8.31,557100,6.41498308188698,6.69822219170776,5.8867804176266,6.36139730435332,727749.07437897,0.0,1.0
2000-11-27,8.38,8.94,8.25,8.69,567400,6.41498308188698,6.84366930215628,6.31546663789589,6.65229152525034,741204.137143471,0.0,1.0
2000-11-28,6.09,8.25,5.5,8.19,1281000,4.6619626454286,6.31546663789589,4.21031109193059,6.26953597143847,1673391.78653646,0.0,1.0
2000-11-29,5.78,6.62,5.62,6.28,1320900,4.42465420206524,5.06768353246919,4.30217242484544,4.80740975587712,1725513.82578923,0.0,1.0
2000-11-30,5.56,6.0,5.31,6.0,1233200,4.25624175838802,4.59306664574247,4.06486398148208,4.59306664574247,1610949.84477499,0.0,1.0
2000-12-01,4.91,6.0,4.75,5.97,1179900,3.75865953843259,4.59306664574247,3.63617776121279,4.57010131251375,1541323.16076063,0.0,1.0
2000-12-04,4.28,5.38,3.81,5.22,1591600,3.27638754062963,4.11844975901575,2.91659732004647,3.99596798179595,2079133.77630868,0.0,1.0
2000-12-05,5.16,5.25,4.56,4.58,835800,3.95003731533852,4.01893331502466,3.49073065076428,3.50604087291675,1091819.55908444,0.0,1.0
2000-12-06,5.06,5.66,5.0,5.38,1146500,3.87348620457615,4.33279286915039,3.82755553811872,4.11844975901575,1497692.18053399,0.0,1.0
2000-12-07,4.22,5.0,4.0,5.0,644700,3.2304568741722,3.82755553811872,3.06204443049498,3.82755553811872,842182.423715889,0.0,1.0
2000-12-08,4.38,4.84,4.03,4.5,1220600,3.352938651392,3.70507376089892,3.08500976372369,3.44479998430685,1594490.25343201,0.0,1.0
2000-12-11,5.06,5.25,4.69,4.88,785800,3.87348620457615,4.01893331502466,3.59024709475536,3.73569420520387,1026503.72042182,0.0,1.0
2000-12-12,5.31,5.38,4.75,5.09,1357900,4.06486398148208,4.11844975901575,3.63617776121279,3.89645153780486,1773847.54639958,0.0,1.0
2000-12-13,5.0,5.5,4.94,5.47,1522400,3.82755553811872,4.21031109193059,3.7816248716613,4.18734575870188,1988736.65559961,0.0,1.0
2000-12-14,5.06,5.25,4.75,5.06,1107300,3.87348620457615,4.01893331502466,3.63617776121279,3.87348620457615,1446484.5630225,0.0,1.0
2000-12-15,4.56,5.06,4.38,5.03,576000,3.49073065076428,3.87348620457615,3.352938651392,3.85052087134744,752438.461393441,0.0,1.0
2000-12-18,4.44,4.81,4.31,4.75,358600,3.39886931784943,3.68210842767021,3.29935287385834,3.63617776121279,468445.194888347,0.0,1.0
2000-12-19,4.0,4.75,3.94,4.62,558400,3.06204443049498,3.63617776121279,3.01611376403755,3.5366613172217,729447.286184198,0.0,1.0
2000-12-20,2.98,3.75,2.75,3.66,2280800,2.28122310071876,2.87066665358904,2.1051555459653,2.80177065390291,2979447.29643431,0.0,1.0
2000-12-21,2.56,3.03,2.53,3.0,2976700,1.95970843551679,2.31949865609995,1.93674310228807,2.29653332287123,3888513.13894072,0.0,1.0
2000-12-22,3.94,4.75,2.69,3.0,1430100,3.01611376403755,3.63617776121279,2.05922487950787,2.29653332287123,1868163.61742841,0.0,1.0
2000-12-26,3.69,4.19,3.5,4.19,515200,2.82473598713162,3.20749154094349,2.67928887668311,3.20749154094349,673014.401579689,0.0,1.0
2000-12-27,3.59,4.25,3.25,3.62,702000,2.74818487636924,3.25342220740091,2.48791109977717,2.77115020959796,917034.374823258,0.0,1.0
2000-12-28,3.81,4.09,3.59,3.75,766800,2.91659732004647,3.13094043018112,2.74818487636924,2.87066665358904,1001683.70173002,0.0,1.0
2000-12-29,3.62,4.0,3.5,4.0,551700,2.77115020959796,3.06204443049498,2.67928887668311,3.06204443049498,720694.963803405,0.0,1.0
2001-01-02,3.72,4.0,3.5,3.62,183700,2.84770132036033,3.06204443049498,2.67928887668311,2.77115020959796,239970.391246485,0.0,1.0
2001-01-03,3.62,3.88,3.25,3.86,644700,2.77115020959796,2.97018309758013,2.48791109977717,2.95487287542765,842182.423715888,0.0,1.0
2001-01-04,3.84,4.06,3.66,3.69,279400,2.93956265327518,3.1079750969524,2.80177065390291,2.82473598713162,364984.906446749,0.0,1.0
2001-01-05,3.56,4.0,3.38,4.0,390300,2.72521954314053,3.06204443049498,2.58742754376826,3.06204443049498,509855.436600452,0.0,1.0
2001-01-08,3.53,3.75,3.38,3.53,276000,2.70225420991182,2.87066665358904,2.58742754376826,2.70225420991182,360543.429417691,0.0,1.0
2001-01-09,3.78,3.94,3.53,3.69,282600,2.89363198681775,3.01611376403755,2.70225420991182,2.82473598713162,369165.120121158,0.0,1.0
2001-01-10,4.19,4.62,3.62,3.73,290000,3.20749154094349,3.5366613172217,2.77115020959796,2.85535643143657,378831.864243226,0.0,1.0
2001-01-11,5.0,5.38,4.22,4.5,532100,3.82755553811872,4.11844975901575,3.2304568741722,3.44479998430685,695091.155047658,0.0,1.0
2001-01-12,5.69,5.81,4.97,5.03,673300,4.35575820237911,4.44761953529396,3.80459020489001,3.85052087134744,879543.08343091,0.0,1.0
2001-01-16,5.94,6.25,5.5,5.8,876900,4.54713597928504,4.7844444226484,4.21031109193059,4.43996442421772,1145509.17846512,0.0,1.0
2001-01-17,6.5,6.75,6.0,6.31,805000,4.97582219955434,5.16719997646028,4.59306664574247,4.83037508910583,1051585.00246827,0.0,1.0
2001-01-18,6.25,6.62,6.0,6.62,783600,4.7844444226484,5.06768353246919,4.59306664574247,5.06768353246919,1023629.82352066,0.0,1.0
2001-01-19,6.62,6.69,6.19,6.34,409100,5.06768353246919,5.12126931000285,4.73851375619098,4.85334042233454,534414.191937599,0.0,1.0
2001-01-22,6.38,6.75,6.38,6.56,268400,4.88396086663949,5.16719997646028,4.88396086663949,5.02175286601176,350615.421940972,0.0,1.0
2001-01-23,7.75,7.94,6.38,6.5,1358300,5.93271108408402,6.07815819453253,4.88396086663949,4.97582219955434,1774370.07310888,0.0,1.0
2001-01-24,7.31,7.81,7.19,7.75,667400,5.59588619672957,5.97864175054144,5.50402486381472,5.93271108408402,871835.814468721,0.0,1.0
2001-01-25,7.19,7.5,6.75,7.25,256000,5.50402486381472,5.74133330717808,5.16719997646028,5.54995553027215,334417.093952641,0.0,1.0
2001-01-26,7.0,7.12,6.31,7.0,268200,5.35857775336621,5.45043908628106,4.83037508910583,5.35857775336621,350354.158586322,0.0,1.0
2001-01-29,6.86,7.06,6.62,7.06,121900,5.25140619829889,5.40450841982364,5.06768353246919,5.40450841982364,159240.01465948,0.0,1.0
2001-01-30,7.75,7.88,6.95,6.97,610900,5.93271108408402,6.03222752807511,5.32030219798502,5.3356124201375,798028.916779954,0.0,1.0
2001-01-31,7.72,8.27,7.5,7.75,196000,5.90974575085531,6.33077686004837,5.74133330717808,5.93271108408402,256038.087557491,0.0,1.0
2001-02-01,7.31,8.25,7.25,7.64,212000,5.59588619672957,6.31546663789589,5.54995553027215,5.84850486224541,276939.155929531,0.0,1.0
2001-02-02,7.0,7.69,6.88,7.58,281400,5.35857775336621,5.8867804176266,5.26671642045136,5.80257419578798,367597.539993255,0.0,1.0
2001-02-05,6.5,6.98,6.12,6.94,172700,4.97582219955434,5.34326753121374,4.68492797865732,5.31264708690879,225600.906740707,0.0,1.0
2001-02-06,6.5,6.75,6.25,6.5,172700,4.97582219955434,5.16719997646028,4.7844444226484,4.97582219955434,225600.906740707,0.0,1.0
2001-02-07,6.0,6.62,5.88,6.38,225500,4.59306664574247,5.06768353246919,4.50120531282762,4.88396086663949,294574.432368439,0.0,1.0
2001-02-08,6.5,6.88,6.06,6.19,322600,4.97582219955434,5.26671642045136,4.63899731219989,4.73851375619098,421417.791051258,0.0,1.0
2001-02-09,6.06,6.55,6.0,6.52,217000,4.63899731219989,5.01409775493553,4.59306664574247,4.99113242170681,283470.739795793,0.0,1.0
2001-02-12,6.02,6.28,5.97,6.28,215700,4.60837686789494,4.80740975587712,4.57010131251375,4.80740975587712,281772.527990565,0.0,1.0
2001-02-13,6.03,6.81,5.94,6.06,444200,4.61603197897118,5.2131306429177,4.54713597928504,4.63899731219989,580265.910678762,0.0,1.0
2001-02-14,7.59,7.59,6.19,6.19,901900,5.81022930686422,5.81022930686422,4.73851375619098,4.73851375619098,1178167.09779643,0.0,1.0
2001-02-15,8.56,9.06,7.75,8.02,931100,6.55277508125925,6.93553063507113,5.93271108408402,6.13939908314243,1216311.54757541,0.0,1.0
2001-02-16,8.09,8.25,7.75,8.09,316500,6.19298486067609,6.31546663789589,5.93271108408402,6.19298486067609,413449.258734418,0.0,1.0
2001-02-20,8.19,8.5,8.03,8.03,390800,6.26953597143847,6.50684441480183,6.14705419421867,6.14705419421867,510508.594987078,0.0,1.0
2001-02-21,8.5,8.56,7.31,8.06,1121200,6.50684441480183,6.55277508125925,5.59588619672957,6.17001952744738,1464642.36617071,0.0,1.0
2001-02-22,8.25,8.5,8.12,8.5,576900,6.31546663789589,6.50684441480183,6.21595019390481,6.50684441480183,753614.14648937,0.0,1.0
2001-02-23,7.5,8.25,6.75,8.25,430900,5.74133330717808,6.31546663789589,5.16719997646028,6.31546663789589,562891.897594504,0.0,1.0
2001-02-26,7.25,7.62,7.0,7.5,263000,5.54995553027215,5.83319464009293,5.35857775336621,5.74133330717808,343561.311365408,0.0,1.0
2001-02-27,6.84,7.25,6.75,7.17,91400,5.23609597614641,5.54995553027215,5.16719997646028,5.48871464166225,119397.353075279,0.0,1.0
2001-02-28,6.69,7.0,6.5,6.77,214700,5.12126931000285,5.35857775336621,4.97582219955434,5.18251019861275,280466.211217313,0.0,1.0
2001-03-01,6.31,6.72,6.12,6.69,311400,4.83037508910583,5.14423464323156,4.68492797865732,5.12126931000285,406787.043190829,0.0,1.0
2001-03-02,6.38,6.38,5.31,6.09,277300,4.88396086663949,4.88396086663949,4.06486398148208,4.6619626454286,362241.641222919,0.0,1.0
2001-03-05,6.19,6.56,6.12,6.25,373800,4.73851375619098,5.02175286601176,4.68492797865732,4.7844444226484,488301.209841786,0.0,1.0
2001-03-06,6.0,6.44,5.88,6.38,253800,4.59306664574247,4.92989153309692,4.50120531282762,4.88396086663949,331543.197051485,0.0,1.0
2001-03-07,6.06,6.12,5.88,5.95,116000,4.63899731219989,4.68492797865732,4.50120531282762,4.55479109036128,151532.74569729,0.0,1.0
2001-03-08,6.02,6.25,6.0,6.06,209100,4.60837686789494,4.7844444226484,4.59306664574247,4.63899731219989,273150.837287099,0.0,1.0
2001-03-09,5.38,5.97,5.38,5.97,218800,4.11844975901575,4.57010131251375,4.11844975901575,4.57010131251375,285822.109987648,0.0,1.0
2001-03-12,4.66,5.5,4.56,5.39,358900,3.56728176152665,4.21031109193059,3.49073065076428,4.12610487009198,468837.089920323,0.0,1.0
2001-03-13,4.97,5.0,4.06,4.47,287900,3.80459020489001,3.82755553811872,3.1079750969524,3.42183465107814,376088.599019396,0.0,1.0
2001-03-14,5.0,5.16,4.38,4.5,526400,3.82755553811872,3.95003731533852,3.352938651392,3.44479998430685,687645.149440118,0.0,1.0
2001-03-15,5.28,5.5,4.94,5.12,285200,4.04189864825337,4.21031109193059,3.7816248716613,3.91941687103357,372561.543731614,0.0,1.0
2001-03-16,4.69,5.47,4.62,5.44,337900,3.59024709475536,4.18734575870188,3.5366613172217,4.16438042547317,441404.437682021,0.0,1.0
2001-03-19,4.81,5.03,4.41,4.94,81900,3.68210842767021,3.85052087134744,3.37590398462071,3.7816248716613,106987.34372938,0.0,1.0
2001-03-20,4.67,5.0,4.62,5.0,202100,3.57493687260289,3.82755553811872,3.5366613172217,3.82755553811872,264006.619874331,0.0,1.0
2001-03-21,4.44,4.66,4.19,4.62,318100,3.39886931784943,3.56728176152665,3.20749154094349,3.5366613172217,415539.365571621,0.0,1.0
2001-03-22,4.38,4.5,3.75,4.38,539500,3.352938651392,3.44479998430685,2.87066665358904,3.352938651392,704757.899169726,0.0,1.0
2001-03-23,4.5,4.75,4.44,4.58,214900,3.44479998430685,3.63617776121279,3.39886931784943,3.50604087291675,280727.474571963,0.0,1.0
2001-03-26,4.62,4.75,4.38,4.47,83400,3.5366613172217,3.63617776121279,3.352938651392,3.42183465107814,108946.818889259,0.0,1.0
2001-03-27,4.53,4.75,4.44,4.75,483600,3.46776531753556,3.63617776121279,3.39886931784943,3.63617776121279,631734.791544911,0.0,1.0
2001-03-28,4.44,4.5,4.12,4.31,81100,3.39886931784943,3.44479998430685,3.15390576340983,3.29935287385834,105942.290310778,0.0,1.0
2001-03-29,4.41,4.5,4.12,4.19,209700,3.37590398462071,3.44479998430685,3.15390576340983,3.20749154094349,273934.62735105,0.0,1.0
2001-03-30,4.88,4.88,4.34,4.56,222900,3.73569420520387,3.73569420520387,3.32231820708705,3.49073065076428,291178.008757983,0.0,1.0
2001-04-02,4.31,4.88,4.25,4.59,115900,3.29935287385834,3.73569420520387,3.25342220740091,3.51369598399299,151402.114019965,0.0,1.0
2001-04-03,3.94,4.5,3.5,4.5,245000,3.01611376403755,3.44479998430685,2.67928887668311,3.44479998430685,320047.609446864,0.0,1.0
2001-04-04,4.0,4.06,3.75,3.75,133600,3.06204443049498,3.1079750969524,2.87066665358904,2.87066665358904,174523.920906534,0.0,1.0
2001-04-05,4.0,4.06,3.88,4.05,182000,3.06204443049498,3.1079750969524,2.97018309758013,3.10031998587617,237749.652731956,0.0,1.0
2001-04-06,3.53,4.03,3.5,3.94,133000,2.70225420991182,3.08500976372369,2.67928887668311,3.01611376403755,173740.130842583,0.0,1.0
2001-04-09,3.87,4.0,3.5,3.51,149600,2.96252798650389,3.06204443049498,2.67928887668311,2.68694398775934,195424.989278575,0.0,1.0
2001-04-10,4.22,4.3,3.81,3.81,168400,3.2304568741722,3.2916977627821,2.91659732004647,2.91659732004647,219983.744615722,0.0,1.0
2001-04-11,4.05,4.8,3.98,4.16,366100,3.10031998587617,3.67445331659397,3.0467342083425,3.18452620771478,478242.570687741,0.0,1.0
2001-04-12,4.4,4.4,4.05,4.18,157500,3.36824887354448,3.36824887354448,3.10031998587617,3.19983642986725,205744.891787269,0.0,1.0
2001-04-16,4.79,4.84,4.2,4.2,385000,3.66679820551774,3.70507376089892,3.21514665201973,3.21514665201973,502931.957702213,0.0,1.0
2001-04-17,4.76,4.85,4.65,4.68,229600,3.64383287228902,3.71272887197516,3.55962665045041,3.58259198367912,299930.331138775,0.0,1.0
2001-04-18,5.02,5.05,4.8,4.85,319600,3.8428657602712,3.86583109349991,3.67445331659397,3.71272887197516,417498.8407315,0.0,1.0
2001-04-19,5.7,6.25,4.93,4.95,1102700,4.36341331345534,4.7844444226484,3.77396976058506,3.78927998273754,1440475.50586554,0.0,1.0
2001-04-20,5.0,6.1,5.0,5.76,418000,3.82755553811872,4.66961775650484,3.82755553811872,4.40934397991277,546040.411219547,0.0,1.0
2001-04-23,4.88,5.18,4.85,5.09,98300,3.73569420520387,3.965347537491,3.71272887197516,3.89645153780486,128410.938810721,0.0,1.0
2001-04-24,5.05,5.05,4.69,4.9,164600,3.86583109349991,3.86583109349991,3.59024709475536,3.75100442735635,215019.740877362,0.0,1.0
2001-04-25,4.75,4.99,4.64,4.91,253500,3.63617776121279,3.81990042704249,3.55197153937417,3.75865953843259,331151.302019509,0.0,1.0
2001-04-26,4.85,5.07,4.7,4.7,181600,3.71272887197516,3.88114131565239,3.5979022058316,3.5979022058316,237227.126022655,0.0,1.0
2001-04-27,5.15,5.15,4.82,4.82,219600,3.94238220426228,3.94238220426228,3.68976353874645,3.68976353874645,286867.16340625,0.0,1.0
2001-04-30,5.01,5.65,5.0,5.06,361300,3.83521064919496,4.32513775807416,3.82755553811872,3.87348620457615,471972.25017613,0.0,1.0
2001-05-01,5.0,5.04,4.9,5.0,97800,3.82755553811872,3.85817598242367,3.75100442735635,3.82755553811872,127757.780424095,0.0,1.0
2001-05-02,4.94,5.03,4.75,4.99,166300,3.7816248716613,3.85052087134744,3.63617776121279,3.81990042704249,217240.479391891,0.0,1.0
2001-05-03,4.78,5.04,4.75,4.75,166700,3.6591430944415,3.85817598242367,3.63617776121279,3.63617776121279,217763.006101192,0.0,1.0
2001-05-04,5.05,5.05,4.76,4.76,296200,3.86583109349991,3.86583109349991,3.64383287228902,3.64383287228902,386931.028237392,0.0,1.0
2001-05-07,5.28,5.28,5.0,5.01,817300,4.04189864825337,4.04189864825337,3.82755553811872,3.83521064919496,1067652.69877927,0.0,1.0
2001-05-08,5.1,5.29,5.05,5.22,184600,3.9041066488811,4.04955375932961,3.86583109349991,3.99596798179595,241146.076342412,0.0,1.0
2001-05-09,4.94,5.14,4.93,5.05,439700,3.7816248716613,3.93472709318605,3.77396976058506,3.86583109349991,574387.485199126,0.0,1.0
2001-05-10,5.1,5.15,4.95,4.95,245400,3.9041066488811,3.94238220426228,3.78927998273754,3.78927998273754,320570.136156164,0.0,1.0
2001-05-11,5.0,5.12,4.96,5.07,358400,3.82755553811872,3.91941687103357,3.79693509381377,3.88114131565239,468183.931533698,0.0,1.0
2001-05-14,5.03,5.06,4.98,4.99,254700,3.85052087134744,3.87348620457615,3.81224531596625,3.81990042704249,332718.882147412,0.0,1.0
2001-05-15,5.02,5.06,4.99,5.02,187500,3.8428657602712,3.87348620457615,3.81990042704249,3.8428657602712,244934.394984844,0.0,1.0
2001-05-16,5.2,5.29,4.98,4.98,599100,3.98065775964347,4.04955375932961,3.81224531596625,3.81224531596625,782614.378855575,0.0,1.0
2001-05-17,5.8,5.82,5.05,5.21,688500,4.43996442421772,4.45527464637019,3.86583109349991,3.98831287071971,899399.098384348,0.0,1.0
2001-05-18,6.0,6.05,5.79,5.84,408500,4.59306664574247,4.63134220112365,4.43230931314148,4.47058486852267,533630.401873647,0.0,1.0
2001-05-21,6.87,6.9,5.95,5.99,1139200,5.25906130937513,5.28202664260384,4.55479109036128,4.58541153466623,1488156.06808925,0.0,1.0
2001-05-22,7.5,7.82,6.0,6.88,616500,5.74133330717808,5.98629686161768,4.59306664574247,5.26671642045136,805344.290710169,0.0,1.0
2001-05-23,7.15,7.5,6.8,7.49,263900,5.47340441950977,5.74133330717808,5.20547553184146,5.73367819610185,344736.996461336,0.0,1.0
2001-05-24,7.23,7.32,6.95,7.11,366300,5.53464530811967,5.60354130780581,5.32030219798502,5.44278397520482,478503.834042392,0.0,1.0
2001-05-25,7.14,7.28,6.9,7.2,207400,5.46574930843354,5.57292086350086,5.28202664260384,5.51167997489096,270930.098772569,0.0,1.0
2001-05-29,7.0,7.1,6.77,7.03,266100,5.35857775336621,5.43512886412859,5.18251019861275,5.38154308659492,347610.893362491,0.0,1.0
2001-05-30,6.68,7.0,6.63,6.95,301700,5.11361419892661,5.35857775336621,5.07533864354543,5.32030219798502,394115.770490281,0.0,1.0
2001-05-31,6.86,6.99,6.57,6.62,239300,5.25140619829889,5.35092264228997,5.029407977088,5.06768353246919,312601.603839324,0.0,1.0
2001-06-01,6.59,6.84,6.47,6.82,329300,5.04471819924048,5.23609597614641,4.95285686632563,5.22078575399394,430170.113432049,0.0,1.0
2001-06-04,6.56,6.59,6.47,6.59,386300,5.02175286601176,5.04471819924048,4.95285686632563,5.04471819924048,504630.169507443,0.0,1.0
2001-06-05,6.62,6.63,6.47,6.54,111700,5.06768353246919,5.07533864354543,4.95285686632563,5.00644264385929,145915.583572305,0.0,1.0
2001-06-06,6.5,6.6,6.4,6.6,152200,4.97582219955434,5.05237331031671,4.89927108879197,5.05237331031671,198821.412889031,0.0,1.0
2001-06-07,7.12,7.3,6.39,6.45,378000,5.45043908628106,5.58823108565334,4.89161597771573,4.93754664417315,493787.740289446,0.0,1.0
2001-06-08,8.11,8.29,7.1,7.1,1752400,6.20829508282857,6.34608708220084,5.43512886412859,5.43512886412859,2289189.51344769,0.0,1.0
2001-06-11,8.26,8.48,8.14,8.4,1008400,6.32312174897213,6.49153419264935,6.23126041605728,6.43029330403945,1317289.83414782,0.0,1.0
2001-06-12,8.29,8.31,7.8,8.05,689300,6.34608708220084,6.36139730435332,5.97098663946521,6.16236441637114,900444.151802951,0.0,1.0
2001-06-13,8.33,8.38,8.2,8.35,447400,6.37670752650579,6.41498308188698,6.2771910825147,6.39201774865827,584446.12435317,0.0,1.0
2001-06-14,7.91,8.35,7.55,8.2,522400,6.05519286130382,6.39201774865827,5.77960886255927,6.2771910825147,682419.882347108,0.0,1.0
2001-06-15,7.63,7.85,7.56,7.75,207900,5.84084975116917,6.00926219484639,5.78726397363551,5.93271108408402,271583.257159196,0.0,1.0
2001-06-18,7.09,7.65,7.08,7.59,140500,5.42747375305235,5.85615997332165,5.41981864197611,5.81022930686422,183537.506641977,0.0,1.0
2001-06-19,6.84,7.5,6.55,7.25,196000,5.23609597614641,5.74133330717808,5.01409775493553,5.54995553027215,256038.087557491,0.0,1.0
2001-06-20,7.3,7.3,6.55,6.73,528600,5.58823108565334,5.58823108565334,5.01409775493553,5.1518897543078,690519.046341273,0.0,1.0
2001-06-21,8.05,8.05,7.24,7.25,590500,6.16236441637114,6.16236441637114,5.54230041919591,5.54995553027215,771380.054605604,0.0,1.0
2001-06-22,7.75,8.01,7.6,8.0,213600,5.93271108408402,6.13174397206619,5.81788441794046,6.12408886098996,279029.262766735,0.0,1.0
2001-06-25,8.0,8.29,7.5,7.59,531900,6.12408886098996,6.34608708220084,5.74133330717808,5.81022930686422,694829.891693006,0.0,1.0
2001-06-26,7.76,8.08,7.75,8.06,194300,5.94036619516026,6.18532974959986,5.93271108408402,6.17001952744738,253817.349042961,0.0,1.0
2001-06-27,8.15,8.16,7.75,7.94,263800,6.23891552713352,6.24657063820976,5.93271108408402,6.07815819453253,344606.36478401,0.0,1.0
2001-06-28,8.31,8.4,8.12,8.14,242400,6.36139730435332,6.43029330403945,6.21595019390481,6.23126041605728,316651.185836407,0.0,1.0
2001-06-29,9.99,9.99,8.18,8.31,722300,7.64745596516121,7.64745596516121,6.26188086036223,6.36139730435332,943552.605320283,0.0,1.0
2001-07-02,7.89,8.75,7.75,8.6,869700,6.03988263915134,6.69822219170776,5.93271108408402,6.5833955255642,1136103.6976977,0.0,1.0
2001-07-03,7.5,7.86,6.9,7.75,362400,5.74133330717808,6.01691730592263,5.28202664260384,5.93271108408402,473409.198626708,0.0,1.0
2001-07-05,7.32,7.54,7.3,7.49,159300,5.60354130780581,5.77195375148303,5.58823108565334,5.73367819610185,208096.261979124,0.0,1.0
2001-07-06,7.05,7.27,6.95,7.26,192100,5.3968533087474,5.56526575242462,5.32030219798502,5.55761064134839,250943.452141806,0.0,1.0
2001-07-09,7.35,7.5,6.82,7.01,293200,5.62650664103452,5.74133330717808,5.22078575399394,5.36623286444245,383012.077917634,0.0,1.0
2001-07-10,7.06,7.63,7.02,7.4,84000,5.40450841982364,5.84084975116917,5.37388797551869,5.66478219641571,109730.60895321,0.0,1.0
2001-07-11,7.92,8.15,7.0,7.1,365100,6.06284797238006,6.23891552713352,5.35857775336621,5.43512886412859,476936.253914489,0.0,1.0
2001-07-12,8.15,8.54,7.94,7.95,377400,6.23891552713352,6.53746485910678,6.07815819453253,6.08581330560877,493003.950225495,0.0,1.0
2001-07-13,8.03,8.29,7.83,8.16,642700,6.14705419421867,6.34608708220084,5.99395197269392,6.24657063820976,839569.790169384,0.0,1.0
2001-07-16,7.71,8.23,7.7,7.97,113200,5.90209063977907,6.30015641574342,5.89443552870283,6.10112352776124,147875.058732183,0.0,1.0
2001-07-17,8.09,8.1,7.51,7.75,84800,6.19298486067609,6.20063997175233,5.74898841825432,5.93271108408402,110775.662371812,0.0,1.0
2001-07-18,8.12,8.17,7.88,8.09,243600,6.21595019390481,6.25422574928599,6.03222752807511,6.19298486067609,318218.76596431,0.0,1.0
2001-07-19,7.68,8.15,7.57,8.02,173700,5.87912530655036,6.23891552713352,5.79491908471175,6.13939908314243,226907.22351396,0.0,1.0
2001-07-20,7.71,7.9,7.53,7.58,105700,5.90209063977907,6.04753775022758,5.7642986404068,5.80257419578798,138077.68293279,0.0,1.0
2001-07-23,7.01,7.95,6.95,7.78,174300,5.36623286444245,6.08581330560877,5.32030219798502,5.95567641731273,227691.013577911,0.0,1.0
2001-07-24,6.35,6.95,6.26,6.91,406800,4.86099553341078,5.32030219798502,4.79209953372464,5.28968175368007,531409.663359118,0.0,1.0
2001-07-25,7.0,7.05,6.45,6.5,761600,5.35857775336621,5.3968533087474,4.93754664417315,4.97582219955434,994890.854509107,0.0,1.0
2001-07-26,8.14,8.2,6.96,6.97,828200,6.23126041605728,6.2771910825147,5.32795730906126,5.3356124201375,1081891.55160772,0.0,1.0
2001-07-27,8.4,8.45,8.05,8.18,563400,6.43029330403945,6.46856885942064,6.16236441637114,6.26188086036223,735978.870050461,0.0,1.0
2001-07-30,7.97,8.3,7.56,8.25,226400,6.10112352776124,6.35374219327708,5.78726397363551,6.31546663789589,295750.117464367,0.0,1.0
2001-07-31,7.9,8.18,7.9,8.05,213800,6.04753775022758,6.26188086036223,6.04753775022758,6.16236441637114,279290.526121385,0.0,1.0
2001-08-01,8.38,8.47,7.9,8.0,236200,6.41498308188698,6.48387908157312,6.04753775022758,6.12408886098996,308552.021842241,0.0,1.0
2001-08-02,8.35,8.81,8.28,8.47,319000,6.39201774865827,6.74415285816519,6.3384319711246,6.48387908157312,416715.050667548,0.0,1.0
2001-08-03,8.67,8.75,8.33,8.36,141200,6.63698130309787,6.69822219170776,6.37670752650579,6.3996728597345,184451.928383253,0.0,1.0
2001-08-06,8.5,8.95,8.4,8.85,224900,6.50684441480183,6.85132441323251,6.43029330403945,6.77477330247014,293790.642304488,0.0,1.0
2001-08-07,8.6,8.6,8.14,8.52,168400,6.5833955255642,6.5833955255642,6.23126041605728,6.5221546369543,219983.744615722,0.0,1.0
2001-08-08,8.59,9.0,8.31,8.51,190600,6.57574041448797,6.8895999686137,6.36139730435332,6.51449952587807,248983.976981927,0.0,1.0
2001-08-09,8.15,8.5,8.13,8.45,248700,6.23891552713352,6.50684441480183,6.22360530498104,6.46856885942064,324880.981507898,0.0,1.0
2001-08-10,8.27,8.35,8.09,8.34,173200,6.33077686004837,6.39201774865827,6.19298486067609,6.38436263758203,226254.065127334,0.0,1.0
2001-08-13,8.55,8.71,8.25,8.26,143700,6.54511997018302,6.66760174740282,6.31546663789589,6.32312174897213,187717.720316385,0.0,1.0
2001-08-14,8.65,8.75,8.43,8.6,196000,6.62167108094539,6.69822219170776,6.45325863726817,6.5833955255642,256038.087557491,0.0,1.0
2001-08-15,8.39,8.7,8.3,8.55,84000,6.42263819296322,6.65994663632658,6.35374219327708,6.54511997018302,109730.60895321,0.0,1.0
2001-08-16,8.36,8.4,7.96,8.33,146000,6.3996728597345,6.43029330403945,6.09346841668501,6.37670752650579,190722.248894866,0.0,1.0
2001-08-17,7.76,8.35,7.75,8.2,67800,5.94036619516026,6.39201774865827,5.93271108408402,6.2771910825147,88568.2772265197,0.0,1.0
2001-08-20,8.17,8.37,7.5,7.73,137800,6.25422574928599,6.40732797081074,5.74133330717808,5.91740086193155,180010.451354195,0.0,1.0
2001-08-21,8.0,8.22,7.8,8.05,100400,6.12408886098996,6.29250130466718,5.97098663946521,6.16236441637114,131154.204034551,0.0,1.0
2001-08-22,8.3,8.39,8.04,8.1,248000,6.35374219327708,6.42263819296322,6.15470930529491,6.20063997175233,323966.559766621,0.0,1.0
2001-08-23,8.25,8.95,8.22,8.3,274800,6.31546663789589,6.85132441323251,6.29250130466718,6.35374219327708,358975.849289788,0.0,1.0
2001-08-24,9.01,9.16,7.99,8.25,730400,6.89725507968994,7.0120817458335,6.11643374991372,6.31546663789589,954133.771183628,0.0,1.0
2001-08-27,9.3,9.42,8.9,8.99,414200,7.11925330090082,7.21111463381567,6.81304885785133,6.88194485753746,541076.407481187,0.0,1.0
2001-08-28,9.5,9.81,9.25,9.34,807400,7.27235552242557,7.50966396578893,7.08097774551964,7.14987374520577,1054720.16272407,0.0,1.0
2001-08-29,9.45,9.75,9.29,9.74,324900,7.23407996704439,7.46373329933151,7.11159818982459,7.45607818825527,424422.319629738,0.0,1.0
2001-08-30,9.0,9.5,8.56,9.49,147600,6.8895999686137,7.27235552242557,6.55277508125925,7.26470041134934,192812.35573207,0.0,1.0
2001-08-31,9.09,9.1,8.75,8.92,156700,6.95849596829984,6.96615107937608,6.69822219170776,6.8283590800038,204699.838368667,0.0,1.0
2001-09-04,8.01,9.01,7.13,9.01,1146300,6.13174397206619,6.89725507968994,5.4580941973573,6.89725507968994,1497430.91717935,0.0,1.0
2001-09-05,7.25,8.1,6.58,8.09,455200,5.54995553027215,6.20063997175233,5.03706308816424,6.19298486067609,594635.395184539,0.0,1.0
2001-09-06,7.86,7.97,7.16,7.16,262700,6.01691730592263,6.10112352776124,5.48105953058601,5.48105953058601,343169.416333433,0.0,1.0
2001-09-07,7.85,8.1,7.47,7.84,590600,6.00926219484639,6.20063997175233,5.71836797394937,6.00160708377016,771510.686282929,0.0,1.0
2001-09-10,7.5,7.75,7.4,7.66,289900,5.74133330717808,5.93271108408402,5.66478219641571,5.86381508439788,378701.232565901,0.0,1.0
2001-09-17,6.05,7.02,5.32,6.55,466500,4.63134220112365,5.37388797551869,4.07251909255832,5.01409775493553,609396.774722293,0.0,1.0
2001-09-18,4.9,6.03,4.75,6.01,159800,3.75100442735635,4.61603197897118,3.63617776121279,4.6007217568187,208749.42036575,0.0,1.0
2001-09-19,4.1,5.15,3.61,5.14,1147300,3.13859554125735,3.94238220426228,2.76349509852172,3.93472709318605,1498737.2339526,0.0,1.0
2001-09-20,4.0,4.1,3.95,4.03,992900,3.06204443049498,3.13859554125735,3.02376887511379,3.08500976372369,1297041.92416241,0.0,1.0
2001-09-21,4.05,4.45,3.5,3.71,362500,3.10031998587617,3.40652442892566,2.67928887668311,2.84004620928409,473539.830304032,0.0,1.0
2001-09-24,4.5,4.59,4.05,4.05,266900,3.44479998430685,3.51369598399299,3.10031998587617,3.10031998587617,348655.946781093,0.0,1.0
2001-09-25,4.25,4.51,4.15,4.49,470700,3.25342220740091,3.45245509538309,3.17687109663854,3.43714487323061,614883.305169954,0.0,1.0
2001-09-26,4.29,4.6,4.24,4.24,682300,3.28404265170586,3.52135109506922,3.24576709632468,3.24576709632468,891299.934390184,0.0,1.0
2001-09-27,4.23,4.35,4.16,4.27,110700,3.23811198524844,3.32997331816329,3.18452620771478,3.26873242955339,144609.266799052,0.0,1.0
2001-09-28,4.7,4.74,4.2,4.2,127200,3.5979022058316,3.62852265013655,3.21514665201973,3.21514665201973,166163.493557718,0.0,1.0
2001-10-01,4.06,4.8,4.06,4.75,226800,3.1079750969524,3.67445331659397,3.1079750969524,3.63617776121279,296272.644173668,0.0,1.0
2001-10-02,3.73,4.1,3.15,4.06,1796300,2.85535643143657,3.13859554125735,2.4113599890148,3.1079750969524,2346536.81979347,0.0,1.0
2001-10-03,3.6,3.75,3.55,3.68,841300,2.75583998744548,2.87066665358904,2.71756443206429,2.81708087605538,1099004.30133733,0.0,1.0
2001-10-04,3.55,4.22,3.32,3.65,502000,2.71756443206429,3.2304568741722,2.54149687731083,2.79411554282667,655771.020172758,0.0,1.0
2001-10-05,3.64,3.74,3.47,3.48,206900,2.78646043175043,2.8630115425128,2.65632354345439,2.66397865453063,270276.940385943,0.0,1.0
2001-10-08,3.59,3.68,3.3,3.68,297200,2.74818487636924,2.81708087605538,2.52618665515836,2.81708087605538,388237.345010644,0.0,1.0
2001-10-09,3.85,4.0,3.36,3.5,530600,2.94721776435142,3.06204443049498,2.57211732161578,2.67928887668311,693131.679887778,0.0,1.0
2001-10-10,4.06,4.1,3.75,3.94,186000,3.1079750969524,3.13859554125735,2.87066665358904,3.01611376403755,242974.919824966,0.0,1.0
2001-10-11,4.51,5.34,4.08,4.09,533800,3.45245509538309,4.0878293147108,3.12328531910488,3.13094043018112,697311.893562186,0.0,1.0
2001-10-12,3.85,4.5,3.8,4.49,726000,2.94721776435142,3.44479998430685,2.90894220897023,3.43714487323061,948385.977381316,0.0,1.0
2001-10-15,3.99,4.02,3.79,4.01,116200,3.05438931941874,3.07735465264745,2.90128709789399,3.06969954157122,151794.009051941,0.0,1.0
2001-10-16,4.0,4.2,3.9,3.9,233100,3.06204443049498,3.21514665201973,2.9854933197326,2.9854933197326,304502.439845158,0.0,1.0
2001-10-17,3.9,4.19,3.85,4.19,185800,2.9854933197326,3.20749154094349,2.94721776435142,3.20749154094349,242713.656470315,0.0,1.0
2001-10-18,3.9,4.02,3.85,3.86,104600,2.9854933197326,3.07735465264745,2.94721776435142,2.95487287542765,136640.734482212,0.0,1.0
2001-10-19,3.9,4.04,3.76,3.92,190900,2.9854933197326,3.09266487479993,2.87832176466528,3.00080354188508,249375.872013903,0.0,1.0
2001-10-22,3.85,3.9,3.47,3.85,338100,2.94721776435142,2.9854933197326,2.65632354345439,2.94721776435142,441665.701036671,0.0,1.0
2001-10-23,3.95,3.97,3.8,3.85,258600,3.02376887511379,3.03907909726627,2.90894220897023,2.94721776435142,337813.517563098,0.0,1.0
2001-10-24,3.8,4.14,3.75,3.96,667800,2.90894220897023,3.1692159855623,2.87066665358904,3.03142398619003,872358.341178022,0.0,1.0
2001-10-25,3.9,3.97,3.7,3.76,218900,2.9854933197326,3.03907909726627,2.83239109820786,2.87832176466528,285952.741664973,0.0,1.0
2001-10-26,3.71,4.0,3.67,3.82,141900,2.84004620928409,3.06204443049498,2.80942576497914,2.9242524311227,185366.35012453,0.0,1.0
2001-10-29,3.78,3.8,3.65,3.76,284100,2.89363198681775,2.90894220897023,2.79411554282667,2.87832176466528,371124.595281037,0.0,1.0
2001-10-30,3.5,3.79,3.42,3.75,597700,2.67928887668311,2.90128709789399,2.61804798807321,2.87066665358904,780785.53537302,0.0,1.0
2001-10-31,3.77,3.96,3.33,3.51,719500,2.88597687574152,3.03142398619003,2.54915198838707,2.68694398775934,939894.918355175,0.0,1.0
2001-11-01,3.8,3.8,3.7,3.74,445200,2.90894220897023,2.90894220897023,2.83239109820786,2.8630115425128,581572.227452014,0.0,1.0
2001-11-02,4.17,4.4,3.8,3.85,664100,3.19218131879101,3.36824887354448,2.90894220897023,2.94721776435142,867524.969116989,0.0,1.0
2001-11-05,4.27,4.44,4.15,4.15,144600,3.26873242955339,3.39886931784943,3.17687109663854,3.17687109663854,188893.405412312,0.0,1.0
2001-11-06,4.18,4.29,4.06,4.16,225900,3.19983642986725,3.28404265170586,3.1079750969524,3.18452620771478,295096.959077741,0.0,1.0
2001-11-07,4.5,4.73,4.06,4.14,75900,3.44479998430685,3.62086753906031,3.1079750969524,3.1692159855623,99149.443089865,0.0,1.0
2001-11-08,4.97,5.0,4.43,4.45,120200,3.80459020489001,3.82755553811872,3.39121420677319,3.40652442892566,157019.276144951,0.0,1.0
2001-11-09,4.72,4.81,4.45,4.75,112900,3.61321242798407,3.68210842767021,3.40652442892566,3.63617776121279,147483.163700208,0.0,1.0
2001-11-12,4.8,4.85,4.4,4.41,201200,3.67445331659397,3.71272887197516,3.36824887354448,3.37590398462071,262830.934778404,0.0,1.0
2001-11-13,4.65,4.95,4.64,4.75,204900,3.55962665045041,3.78927998273754,3.55197153937417,3.63617776121279,267664.306839438,0.0,1.0
2001-11-14,4.76,4.95,4.7,4.75,159700,3.64383287228902,3.78927998273754,3.5979022058316,3.63617776121279,208618.788688425,0.0,1.0
2001-11-15,4.46,5.0,4.4,4.75,285200,3.4141795400019,3.82755553811872,3.36824887354448,3.63617776121279,372561.543731614,0.0,1.0
2001-11-16,4.49,4.69,4.45,4.46,210600,3.43714487323061,3.59024709475536,3.40652442892566,3.4141795400019,275110.312446977,0.0,1.0
2001-11-19,5.0,5.24,4.53,4.53,217300,3.82755553811872,4.01127820394842,3.46776531753556,3.46776531753556,283862.634827769,0.0,1.0
2001-11-20,5.44,5.5,4.9,4.96,634800,4.16438042547317,4.21031109193059,3.75100442735635,3.79693509381377,829249.887660689,0.0,1.0
2001-11-21,5.66,5.75,5.4,5.45,244200,4.33279286915039,4.40168886883653,4.13375998116822,4.17203553654941,319002.556028262,0.0,1.0
2001-11-23,5.74,5.83,5.6,5.65,92600,4.39403375776029,4.46292975744643,4.28686220269297,4.32513775807416,120964.933203182,0.0,1.0
2001-11-26,5.35,5.73,5.13,5.73,149100,4.09548442578703,4.38637864668406,3.92707198210981,4.38637864668406,194771.830891948,0.0,1.0
2001-11-27,5.64,5.75,5.35,5.4,219300,4.31748264699792,4.40168886883653,4.09548442578703,4.13375998116822,286475.268374274,0.0,1.0
2001-11-28,5.7,5.75,5.55,5.61,652600,4.36341331345534,4.40168886883653,4.24858664731178,4.29451731376921,852502.326224585,0.0,1.0
2001-11-29,6.2,6.2,5.7,5.7,710100,4.74616886726722,4.74616886726722,4.36341331345534,4.36341331345534,927615.540686602,0.0,1.0
2001-11-30,6.2,6.3,5.7,6.3,253300,4.74616886726722,4.82271997802959,4.36341331345534,4.82271997802959,330890.038664859,0.0,1.0
2001-12-03,5.95,6.0,5.9,5.99,239700,4.55479109036128,4.59306664574247,4.51651553498009,4.58541153466623,313124.130548625,0.0,1.0
2001-12-04,6.05,6.05,5.9,5.95,175800,4.63134220112365,4.63134220112365,4.51651553498009,4.55479109036128,229650.48873779,0.0,1.0
2001-12-05,6.02,6.08,5.65,6.03,170500,4.60837686789494,4.65430753435237,4.32513775807416,4.61603197897118,222727.009839552,0.0,1.0
2001-12-06,6.08,6.1,5.9,5.92,219600,4.65430753435237,4.66961775650484,4.51651553498009,4.53182575713257,286867.16340625,0.0,1.0
2001-12-07,6.1,6.25,6.0,6.09,317700,4.66961775650484,4.7844444226484,4.59306664574247,4.6619626454286,415016.838862321,0.0,1.0
2001-12-10,6.05,6.15,5.95,6.01,419500,4.63134220112365,4.70789331188603,4.55479109036128,4.6007217568187,547999.886379426,0.0,1.0
2001-12-11,6.22,6.4,6.02,6.02,317100,4.76147908941969,4.89927108879197,4.60837686789494,4.60837686789494,414233.048798369,0.0,1.0
2001-12-12,6.5,6.7,6.2,6.23,364500,4.97582219955434,5.12892442107909,4.74616886726722,4.76913420049593,476152.463850537,0.0,1.0
2001-12-13,6.46,6.49,6.37,6.39,636300,4.94520175524939,4.9681670884781,4.87630575556325,4.89161597771573,831209.362820568,0.0,1.0
2001-12-14,6.68,6.8,6.38,6.44,370700,5.11361419892661,5.20547553184146,4.88396086663949,4.92989153309692,484251.627844703,0.0,1.0
2001-12-17,6.34,6.73,5.79,6.6,731600,4.85334042233454,5.1518897543078,4.43230931314148,5.05237331031671,955701.351311532,0.0,1.0
2001-12-18,6.36,6.45,6.15,6.38,241000,4.86865064448702,4.93754664417315,4.70789331188603,4.88396086663949,314822.342353853,0.0,1.0
2001-12-19,6.18,6.44,6.02,6.1,502100,4.73085864511474,4.92989153309692,4.60837686789494,4.66961775650484,655901.651850082,0.0,1.0
2001-12-20,6.26,6.46,6.05,6.08,200400,4.79209953372464,4.94520175524939,4.63134220112365,4.65430753435237,261785.881359802,0.0,1.0
2001-12-21,6.27,6.33,6.15,6.28,656500,4.79975464480088,4.8456853112583,4.70789331188603,4.80740975587712,857596.961640268,0.0,1.0
2001-12-24,6.37,6.4,6.25,6.25,207700,4.87630575556325,4.89927108879197,4.7844444226484,4.7844444226484,271321.993804545,0.0,1.0
2001-12-26,6.5,6.5,6.25,6.36,1066200,4.97582219955434,4.97582219955434,4.7844444226484,4.86865064448702,1392794.94364182,0.0,1.0
2001-12-27,6.7,6.75,6.39,6.5,166300,5.12892442107909,5.16719997646028,4.89161597771573,4.97582219955434,217240.479391891,0.0,1.0
2001-12-28,6.58,6.75,6.46,6.62,890800,5.03706308816424,5.16719997646028,4.94520175524939,5.06768353246919,1163666.98161333,0.0,1.0
2001-12-31,6.53,6.6,6.37,6.55,255100,4.99878753278305,5.05237331031671,4.87630575556325,5.01409775493553,333241.408856714,0.0,1.0
2002-01-02,6.85,6.88,6.45,6.46,186300,5.24375108722265,5.26671642045136,4.93754664417315,4.94520175524939,243366.814856941,0.0,1.0
2002-01-03,7.14,7.19,6.76,6.85,258000,5.46574930843354,5.50402486381472,5.17485508753651,5.24375108722265,337029.727499146,0.0,1.0
2002-01-04,7.76,7.9,7.05,7.05,902700,5.94036619516026,6.04753775022758,5.3968533087474,5.3968533087474,1179212.15121503,0.0,1.0
2002-01-07,7.51,7.9,7.07,7.81,346000,5.74898841825432,6.04753775022758,5.41216353089987,5.97864175054144,451985.603545366,0.0,1.0
2002-01-08,8.17,8.34,7.5,7.5,704400,6.25422574928599,6.38436263758203,5.74133330717808,5.74133330717808,920169.535079064,0.0,1.0
2002-01-09,7.83,8.25,7.83,8.1,379800,5.99395197269392,6.31546663789589,5.99395197269392,6.20063997175233,496139.110481301,0.0,1.0
2002-01-10,7.88,8.15,7.55,7.82,302500,6.03222752807511,6.23891552713352,5.77960886255927,5.98629686161768,395160.823908882,0.0,1.0
2002-01-11,7.5,8.05,7.5,7.81,205400,5.74133330717808,6.16236441637114,5.74133330717808,5.97864175054144,268317.465226064,0.0,1.0
2002-01-14,7.2,7.5,7.14,7.5,208400,5.51167997489096,5.74133330717808,5.46574930843354,5.74133330717808,272236.415545822,0.0,1.0
2002-01-15,7.6,7.63,7.2,7.23,113800,5.81788441794046,5.84084975116917,5.51167997489096,5.53464530811967,148658.848796135,0.0,1.0
2002-01-16,7.42,7.75,7.3,7.49,132900,5.68009241856818,5.93271108408402,5.58823108565334,5.73367819610185,173609.499165258,0.0,1.0
2002-01-17,7.59,7.75,7.36,7.45,155800,5.81022930686422,5.93271108408402,5.63416175211076,5.7030577517969,203524.15327274,0.0,1.0
2002-01-18,7.53,7.8,7.33,7.35,361800,5.7642986404068,5.97098663946521,5.61119641888205,5.62650664103452,472625.408562756,0.0,1.0
2002-01-22,7.4,7.52,7.11,7.5,162300,5.66478219641571,5.75664352933056,5.44278397520482,5.74133330717808,212015.212298881,0.0,1.0
2002-01-23,7.4,7.65,7.25,7.26,173600,5.66478219641571,5.85615997332165,5.54995553027215,5.55761064134839,226776.591836635,0.0,1.0
2002-01-24,7.33,7.75,7.33,7.42,191000,5.61119641888205,5.93271108408402,5.61119641888205,5.68009241856818,249506.503691228,0.0,1.0
2002-01-25,6.97,7.48,6.88,7.32,308100,5.3356124201375,5.72602308502561,5.26671642045136,5.60354130780581,402476.197839096,0.0,1.0
2002-01-28,7.0,7.1,6.95,6.97,75400,5.35857775336621,5.43512886412859,5.32030219798502,5.3356124201375,98496.2847032388,0.0,1.0
2002-01-29,7.0,7.05,6.95,6.95,107800,5.35857775336621,5.3968533087474,5.32030219798502,5.32030219798502,140820.94815662,0.0,1.0
2002-01-30,7.18,7.2,6.97,7.0,313600,5.49636975273849,5.51167997489096,5.3356124201375,5.35857775336621,409660.940091985,0.0,1.0
2002-01-31,7.23,7.23,7.1,7.12,332500,5.53464530811967,5.53464530811967,5.43512886412859,5.45043908628106,434350.327106458,0.0,1.0
2002-02-01,7.65,7.65,7.2,7.24,317900,5.85615997332165,5.85615997332165,5.51167997489096,5.54230041919591,415278.102216971,0.0,1.0
2002-02-04,7.43,7.67,7.4,7.66,255300,5.68774752964442,5.87147019547412,5.66478219641571,5.86381508439788,333502.672211364,0.0,1.0
2002-02-05,7.27,7.55,7.05,7.4,313800,5.56526575242462,5.77960886255927,5.3968533087474,5.66478219641571,409922.203446636,0.0,1.0
2002-02-06,7.21,7.28,6.55,7.2,332000,5.5193350859672,5.57292086350086,5.01409775493553,5.51167997489096,433697.168719831,0.0,1.0
2002-02-07,7.01,7.16,6.67,6.77,100200,5.36623286444245,5.48105953058601,5.10595908785038,5.18251019861275,130892.940679901,0.0,1.0
2002-02-08,6.03,7.14,5.8,7.13,1106800,4.61603197897118,5.46574930843354,4.43996442421772,5.4580941973573,1445831.40463587,0.0,1.0
2002-02-11,5.99,6.19,5.92,6.13,348600,4.58541153466623,4.73851375619098,4.53182575713257,4.69258308973355,455382.027155823,0.0,1.0
2002-02-12,6.03,6.05,5.73,6.03,455300,4.61603197897118,4.63134220112365,4.38637864668406,4.61603197897118,594766.026861865,0.0,1.0
2002-02-13,5.91,6.01,5.65,6.01,368900,4.52417064605633,4.6007217568187,4.32513775807416,4.6007217568187,481900.257652849,0.0,1.0
2002-02-14,5.63,5.98,5.62,5.91,201000,4.30982753592168,4.57775642358999,4.30217242484544,4.52417064605633,262569.671423753,0.0,1.0
2002-02-15,5.51,5.83,5.5,5.69,144100,4.21796620300683,4.46292975744643,4.21031109193059,4.35575820237911,188240.247025686,0.0,1.0
2002-02-19,5.23,5.6,5.15,5.51,188600,4.00362309287218,4.28686220269297,3.94238220426228,4.21796620300683,246371.343435422,0.0,1.0
2002-02-20,4.94,5.28,4.81,5.26,279900,3.7816248716613,4.04189864825337,3.68210842767021,4.0265884261009,365638.064833376,0.0,1.0
2002-02-21,4.95,5.05,4.9,4.99,447700,3.78927998273754,3.86583109349991,3.75100442735635,3.81990042704249,584838.019385145,0.0,1.0
2002-02-22,4.86,4.96,4.81,4.96,103300,3.7203839830514,3.79693509381377,3.68210842767021,3.79693509381377,134942.522676984,0.0,1.0
2002-02-25,4.87,4.91,4.65,4.84,138500,3.72803909412764,3.75865953843259,3.55962665045041,3.70507376089892,180924.873095472,0.0,1.0
2002-02-26,5.06,5.08,4.85,4.9,238600,3.87348620457615,3.88879642672862,3.71272887197516,3.75100442735635,311687.182098047,0.0,1.0
2002-02-27,4.99,5.05,4.91,5.0,203400,3.81990042704249,3.86583109349991,3.75865953843259,3.82755553811872,265704.831679559,0.0,1.0
2002-02-28,4.9,4.99,4.84,4.97,345800,3.75100442735635,3.81990042704249,3.70507376089892,3.80459020489001,451724.340190716,0.0,1.0
2002-03-01,4.93,4.99,4.82,4.82,607800,3.77396976058506,3.81990042704249,3.68976353874645,3.68976353874645,793979.334782872,0.0,1.0
2002-03-04,5.41,5.41,4.85,4.85,516400,4.14141509224446,4.14141509224446,3.71272887197516,3.71272887197516,674581.981707592,0.0,1.0
2002-03-05,5.78,6.0,5.4,5.43,280800,4.42465420206524,4.59306664574247,4.13375998116822,4.15672531439693,366813.749929303,0.0,1.0
2002-03-06,5.84,6.0,5.62,5.88,226000,4.47058486852267,4.59306664574247,4.30217242484544,4.50120531282762,295227.590755066,0.0,1.0
2002-03-07,6.0,6.0,5.78,5.99,432900,4.59306664574247,4.59306664574247,4.42465420206524,4.58541153466623,565504.531141008,0.0,1.0
2002-03-08,6.16,6.4,5.95,5.99,463900,4.71554842296227,4.89927108879197,4.55479109036128,4.58541153466623,606000.351111836,0.0,1.0
2002-03-11,6.68,6.71,6.07,6.08,144700,5.11361419892661,5.13657953215533,4.64665242327613,4.65430753435237,189024.037089637,0.0,1.0
2002-03-12,6.33,6.64,5.9,6.31,227700,4.8456853112583,5.08299375462166,4.51651553498009,4.83037508910583,297448.329269595,0.0,1.0
2002-03-13,6.33,6.34,6.15,6.27,114600,4.8456853112583,4.85334042233454,4.70789331188603,4.79975464480088,149703.902214737,0.0,1.0
2002-03-14,6.47,6.56,6.25,6.32,203000,4.95285686632563,5.02175286601176,4.7844444226484,4.83803020018207,265182.304970258,0.0,1.0
2002-03-15,6.9,6.91,6.33,6.35,332500,5.28202664260384,5.28968175368007,4.8456853112583,4.86099553341078,434350.327106457,0.0,1.0
2002-03-18,6.61,7.0,6.6,6.79,136200,5.06002842139295,5.35857775336621,5.05237331031671,5.19782042076523,177920.344516991,0.0,1.0
2002-03-19,6.73,6.88,6.22,6.8,164200,5.1518897543078,5.26671642045136,4.76147908941969,5.20547553184146,214497.214168061,0.0,1.0
2002-03-20,6.7,6.9,6.65,6.83,116000,5.12892442107909,5.28202664260384,5.0906488656979,5.22844086507018,151532.74569729,0.0,1.0
2002-03-21,6.6,6.79,6.38,6.71,245700,5.05237331031671,5.19782042076523,4.88396086663949,5.13657953215533,320962.03118814,0.0,1.0
2002-03-22,6.4,6.74,6.4,6.55,78000,4.89927108879197,5.15954486538404,4.89927108879197,5.01409775493553,101892.708313695,0.0,1.0
2002-03-25,6.55,6.64,5.6,6.47,149100,5.01409775493553,5.08299375462166,4.28686220269297,4.95285686632563,194771.830891948,0.0,1.0
2002-03-26,6.88,6.94,6.41,6.5,159000,5.26671642045136,5.31264708690879,4.9069261998682,4.97582219955434,207704.366947148,0.0,1.0
2002-03-27,6.95,7.15,6.65,6.9,237100,5.32030219798502,5.47340441950977,5.0906488656979,5.28202664260384,309727.706938169,0.0,1.0
2002-03-28,6.51,7.03,6.51,6.85,114000,4.98347731063058,5.38154308659492,4.98347731063058,5.24375108722265,148920.112150785,0.0,1.0
2002-04-01,6.7,6.94,6.5,6.65,613900,5.12892442107909,5.31264708690879,4.97582219955434,5.0906488656979,801947.867099712,0.0,1.0
2002-04-02,7.03,7.1,6.71,6.79,994700,5.38154308659492,5.43512886412859,5.13657953215533,5.19782042076523,1299393.29435427,0.0,1.0
2002-04-03,6.91,7.1,6.87,7.01,514300,5.28968175368007,5.43512886412859,5.25906130937513,5.36623286444245,671838.716483763,0.0,1.0
2002-04-04,7.02,7.25,6.76,6.9,546400,5.37388797551869,5.54995553027215,5.17485508753651,5.28202664260384,713771.484905167,0.0,1.0
2002-04-05,6.99,7.3,6.91,7.0,213700,5.35092264228997,5.58823108565334,5.28968175368007,5.35857775336621,279159.89444406,0.0,1.0
2002-04-08,7.01,7.05,6.8,6.95,199100,5.36623286444245,5.3968533087474,5.20547553184146,5.32030219798502,260087.669554573,0.0,1.0
2002-04-09,7.01,7.02,6.92,6.92,138800,5.36623286444245,5.37388797551869,5.29733686475631,5.29733686475631,181316.768127447,0.0,1.0
2002-04-10,6.96,7.0,6.4,6.91,367700,5.32795730906126,5.35857775336621,4.89927108879197,5.28968175368007,480332.677524946,0.0,1.0
2002-04-11,6.79,7.03,6.65,6.93,164300,5.19782042076523,5.38154308659492,5.0906488656979,5.30499197583255,214627.845845386,0.0,1.0
2002-04-12,6.95,7.03,6.8,6.81,200500,5.32030219798502,5.38154308659492,5.20547553184146,5.2131306429177,261916.513037127,0.0,1.0
2002-04-15,6.3,7.0,6.3,6.91,284800,4.82271997802959,5.35857775336621,4.82271997802959,5.28968175368007,372039.017022313,0.0,1.0
2002-04-16,6.75,6.79,6.4,6.4,284900,5.16719997646028,5.19782042076523,4.89927108879197,4.89927108879197,372169.648699638,0.0,1.0
2002-04-17,6.54,6.75,6.37,6.71,494500,5.00644264385929,5.16719997646028,4.87630575556325,5.13657953215533,645973.644373363,0.0,1.0
2002-04-18,6.8,6.8,6.36,6.52,159000,5.20547553184146,5.20547553184146,4.86865064448702,4.99113242170681,207704.366947148,0.0,1.0
2002-04-19,6.75,6.87,6.61,6.75,176800,5.16719997646028,5.25906130937513,5.06002842139295,5.16719997646028,230956.805511042,0.0,1.0
2002-04-22,6.41,6.74,5.95,6.74,236500,4.9069261998682,5.15954486538404,4.55479109036128,5.15954486538404,308943.916874217,0.0,1.0
2002-04-23,6.32,6.5,6.22,6.4,107000,4.83803020018207,4.97582219955434,4.76147908941969,4.89927108879197,139775.894738018,0.0,1.0
2002-04-24,6.0,6.4,6.0,6.21,223500,4.59306664574247,4.89927108879197,4.59306664574247,4.75382397834345,291961.798821934,0.0,1.0
2002-04-25,5.97,6.01,5.71,6.0,86800,4.57010131251375,4.6007217568187,4.37106842453158,4.59306664574247,113388.295918317,0.0,1.0
2002-04-26,5.9,6.1,5.26,5.76,344100,4.51651553498009,4.66961775650484,4.0265884261009,4.40934397991277,449503.601676187,0.0,1.0
2002-04-29,6.0,6.2,5.9,5.9,137500,4.59306664574247,4.74616886726722,4.51651553498009,4.51651553498009,179618.556322219,0.0,1.0
2002-04-30,6.45,6.47,5.95,6.0,231500,4.93754664417315,4.95285686632563,4.55479109036128,4.59306664574247,302412.333007955,0.0,1.0
2002-05-01,6.17,6.2,6.06,6.15,159300,4.7232035340385,4.74616886726722,4.63899731219989,4.70789331188603,208096.261979124,0.0,1.0
2002-05-02,6.09,6.19,6.0,6.1,111700,4.6619626454286,4.73851375619098,4.59306664574247,4.66961775650484,145915.583572305,0.0,1.0
2002-05-03,6.03,6.12,6.0,6.02,263900,4.61603197897118,4.68492797865732,4.59306664574247,4.60837686789494,344736.996461336,0.0,1.0
2002-05-06,5.96,6.03,5.93,6.0,160700,4.56244620143752,4.61603197897118,4.5394808682088,4.59306664574247,209925.105461677,0.0,1.0
2002-05-07,5.95,5.99,5.92,5.93,60300,4.55479109036128,4.58541153466623,4.53182575713257,4.5394808682088,78770.901427126,0.0,1.0
2002-05-08,6.0,6.0,5.95,6.0,83400,4.59306664574247,4.59306664574247,4.55479109036128,4.59306664574247,108946.818889259,0.0,1.0
2002-05-09,5.79,6.03,5.78,6.0,136300,4.43230931314148,4.61603197897118,4.42465420206524,4.59306664574247,178050.976194316,0.0,1.0
2002-05-10,6.0,6.0,5.5,5.8,242000,4.59306664574247,4.59306664574247,4.21031109193059,4.43996442421772,316128.659127106,0.0,1.0
2002-05-13,6.0,6.05,5.9,5.9,173600,4.59306664574247,4.63134220112365,4.51651553498009,4.51651553498009,226776.591836634,0.0,1.0
2002-05-14,6.5,6.5,5.99,6.0,213200,4.97582219955434,4.97582219955434,4.58541153466623,4.59306664574247,278506.736057434,0.0,1.0
2002-05-15,6.55,6.55,6.21,6.35,89600,5.01409775493553,5.01409775493553,4.75382397834345,4.86099553341078,117045.982883424,0.0,1.0
2002-05-16,6.31,6.48,6.25,6.48,55800,4.83037508910583,4.96051197740186,4.7844444226484,4.96051197740186,72892.4759474897,0.0,1.0
2002-05-17,6.29,6.6,6.15,6.5,224700,4.81506486695335,5.05237331031671,4.70789331188603,4.97582219955434,293529.378949838,0.0,1.0
2002-05-20,5.98,6.1,5.98,6.09,60600,4.57775642358999,4.66961775650484,4.57775642358999,4.6619626454286,79162.7964591018,0.0,1.0
2002-05-21,5.81,6.1,5.66,6.0,197600,4.44761953529396,4.66961775650484,4.33279286915039,4.59306664574247,258128.194394694,0.0,1.0
2002-05-22,5.83,5.95,5.72,5.79,272800,4.46292975744643,4.55479109036128,4.37872353560782,4.43230931314148,356363.215743283,0.0,1.0
2002-05-23,5.7,5.89,5.24,5.89,139100,4.36341331345534,4.50886042390386,4.01127820394842,4.50886042390386,181708.663159423,0.0,1.0
2002-05-24,5.36,5.89,5.35,5.71,134400,4.10313953686327,4.50886042390386,4.09548442578703,4.37106842453158,175568.974325137,0.0,1.0
2002-05-28,5.76,6.15,5.3,5.35,237400,4.40934397991277,4.70789331188603,4.05720887040585,4.09548442578703,310119.601970144,0.0,1.0
2002-05-29,5.53,5.77,5.35,5.75,233100,4.23327642515931,4.41699909098901,4.09548442578703,4.40168886883653,304502.439845158,0.0,1.0
2002-05-30,5.29,5.65,5.02,5.55,249500,4.04955375932961,4.32513775807416,3.8428657602712,4.24858664731178,325926.0349265,0.0,1.0
2002-05-31,5.2,5.39,5.2,5.28,158100,3.98065775964347,4.12610487009198,3.98065775964347,4.04189864825337,206528.681851221,0.0,1.0
2002-06-03,4.86,5.24,4.73,5.2,402200,3.7203839830514,4.01127820394842,3.62086753906031,3.98065775964347,525400.606202157,0.0,1.0
2002-06-04,5.0,5.15,4.52,4.75,268100,3.82755553811872,3.94238220426228,3.46011020645932,3.63617776121279,350223.526908996,0.0,1.0
2002-06-05,5.18,5.19,4.91,4.98,86300,3.965347537491,3.97300264856723,3.75865953843259,3.81224531596625,112735.137531691,0.0,1.0
2002-06-06,4.88,5.28,4.88,5.19,162500,3.73569420520387,4.04189864825337,3.73569420520387,3.97300264856723,212276.475653532,0.0,1.0
2002-06-07,4.73,4.85,4.7,4.85,124700,3.62086753906031,3.71272887197516,3.5979022058316,3.71272887197516,162897.701624587,0.0,1.0
2002-06-10,4.54,4.83,4.28,4.8,160300,3.4754204286118,3.69741864982269,3.27638754062963,3.67445331659397,209402.578752376,0.0,1.0
2002-06-11,4.4,4.65,4.28,4.51,179000,3.36824887354448,3.55962665045041,3.27638754062963,3.45245509538309,233830.702412198,0.0,1.0
2002-06-12,4.29,4.4,4.2,4.4,68200,3.28404265170586,3.36824887354448,3.21514665201973,3.36824887354448,89090.8039358209,0.0,1.0
2002-06-13,4.7,4.75,4.4,4.4,119500,3.5979022058316,3.63617776121279,3.36824887354448,3.36824887354448,156104.854403674,0.0,1.0
2002-06-14,4.9,4.92,4.5,4.54,83700,3.75100442735635,3.76631464950882,3.44479998430685,3.4754204286118,109338.713921235,0.0,1.0
2002-06-17,5.0,5.05,4.81,4.85,100100,3.82755553811872,3.86583109349991,3.68210842767021,3.71272887197516,130762.309002576,0.0,1.0
2002-06-18,4.57,5.05,4.57,4.9,114800,3.49838576184051,3.86583109349991,3.49838576184051,3.75100442735635,149965.165569388,0.0,1.0
2002-06-19,4.23,4.6,4.22,4.6,250800,3.23811198524844,3.52135109506922,3.2304568741722,3.52135109506922,327624.246731728,0.0,1.0
2002-06-20,4.21,4.45,4.2,4.35,79300,3.22280176309596,3.40652442892566,3.21514665201973,3.32997331816329,103590.920118924,0.0,1.0
2002-06-21,4.32,4.46,4.19,4.45,113800,3.30700798493458,3.4141795400019,3.20749154094349,3.40652442892566,148658.848796135,0.0,1.0
2002-06-24,4.0,4.3,3.8,4.24,120400,3.06204443049498,3.2916977627821,2.90894220897023,3.24576709632468,157280.539499601,0.0,1.0
2002-06-25,4.08,4.24,4.0,4.06,115200,3.12328531910488,3.24576709632468,3.06204443049498,3.1079750969524,150487.692278688,0.0,1.0
2002-06-26,4.01,4.1,3.75,4.0,138300,3.06969954157122,3.13859554125735,2.87066665358904,3.06204443049498,180663.609740821,0.0,1.0
2002-06-27,4.01,4.1,3.86,4.0,234000,3.06969954157122,3.13859554125735,2.95487287542765,3.06204443049498,305678.124941085,0.0,1.0
2002-06-28,3.79,4.03,3.6,3.91,1103600,2.90128709789399,3.08500976372369,2.75583998744548,2.99314843080884,1441651.19096146,0.0,1.0
2002-07-01,3.12,3.91,3.05,3.75,247100,2.38839465578608,2.99314843080884,2.33480887825242,2.87066665358904,322790.874670694,0.0,1.0
2002-07-02,3.0,3.14,2.77,3.07,410100,2.29653332287123,2.40370487793856,2.12046576811777,2.3501191004049,535720.508710853,0.0,1.0
2002-07-03,3.0,3.07,2.7,2.99,225000,2.29653332287123,2.3501191004049,2.06687999058411,2.288878211795,293921.273981814,0.0,1.0
2002-07-05,3.0,3.05,2.89,2.94,73100,2.29653332287123,2.33480887825242,2.21232710103262,2.25060265641381,95491.7561247582,0.0,1.0
2002-07-08,2.86,3.0,2.81,2.98,166700,2.18936176780391,2.29653332287123,2.15108621242272,2.28122310071876,217763.006101192,0.0,1.0
2002-07-09,2.54,2.92,2.54,2.92,272700,1.94439821336431,2.23529243426133,1.94439821336431,2.23529243426133,356232.584065958,0.0,1.0
2002-07-10,1.99,2.55,1.57,2.54,1788200,1.52336710417125,1.95205332444055,1.20185243896928,1.94439821336431,2335955.65393013,0.0,1.0
2002-07-11,1.97,2.09,1.87,1.99,2542100,1.50805688201878,1.59991821493363,1.4315057712564,1.52336710417125,3320787.86928518,0.0,1.0
2002-07-12,2.15,2.17,1.96,2.05,232100,1.64584888139105,1.66115910354353,1.50040177094254,1.56929777062868,303196.123071906,0.0,1.0
2002-07-15,1.95,2.2,1.75,2.16,180200,1.4927466598663,1.68412443677224,1.33964443834155,1.65350399246729,235398.282540101,0.0,1.0
2002-07-16,1.8,1.99,1.71,1.94,264100,1.37791999372274,1.52336710417125,1.3090239940366,1.48509154879006,344998.259815986,0.0,1.0
2002-07-17,1.95,2.1,1.75,1.92,329400,1.4927466598663,1.60757332600986,1.33964443834155,1.46978132663759,430300.745109375,0.0,1.0
2002-07-18,1.8,1.95,1.79,1.95,111700,1.37791999372274,1.4927466598663,1.3702648826465,1.4927466598663,145915.583572305,0.0,1.0
2002-07-19,1.7,1.9,1.7,1.8,102700,1.30136888296037,1.45447110448511,1.30136888296037,1.37791999372274,134158.732613032,0.0,1.0
2002-07-22,1.86,1.86,1.7,1.78,53600,1.42385066018017,1.42385066018017,1.30136888296037,1.36260977157027,70018.579046334,0.0,1.0
2002-07-23,1.82,2.1,1.75,1.81,85500,1.39323021587522,1.60757332600986,1.33964443834155,1.38557510479898,111690.084113089,0.0,1.0
2002-07-24,2.05,2.1,1.82,1.82,82600,1.56929777062868,1.60757332600986,1.39323021587522,1.39323021587522,107901.765470657,0.0,1.0
2002-07-25,1.9,2.16,1.78,1.95,127600,1.45447110448511,1.65350399246729,1.36260977157027,1.4927466598663,166686.02026702,0.0,1.0
2002-07-26,1.9,1.99,1.76,1.99,78300,1.45447110448511,1.52336710417125,1.34729954941779,1.52336710417125,102284.603345671,0.0,1.0
2002-07-29,1.9,1.97,1.76,1.97,101500,1.45447110448511,1.50805688201878,1.34729954941779,1.50805688201878,132591.15248513,0.0,1.0
2002-07-30,2.0,2.0,1.75,1.83,135400,1.53102221524749,1.53102221524749,1.33964443834155,1.40088532695145,176875.291098389,0.0,1.0
2002-07-31,1.76,2.09,1.76,2.0,337200,1.34729954941779,1.59991821493363,1.34729954941779,1.53102221524749,440490.015940744,0.0,1.0
2002-08-01,1.57,1.95,1.57,1.85,813400,1.20185243896928,1.4927466598663,1.20185243896928,1.41619554910393,1062558.06336359,0.0,1.0
2002-08-02,1.64,1.77,1.55,1.73,2002300,1.25543821650294,1.35495466049403,1.1865422168168,1.32433421618908,2615638.07508349,0.0,1.0
2002-08-05,1.68,1.7,1.6,1.64,50700,1.28605866080789,1.30136888296037,1.22481777219799,1.25543821650294,66230.260403902,0.0,1.0
2002-08-06,1.65,1.73,1.52,1.7,1704800,1.26309332757918,1.32433421618908,1.16357688358809,1.30136888296037,2227008.83504087,0.0,1.0
2002-08-07,1.64,1.65,1.55,1.64,508900,1.25543821650294,1.26309332757918,1.1865422168168,1.25543821650294,664784.6059082,0.0,1.0
2002-08-08,1.73,1.73,1.6,1.65,231900,1.32433421618908,1.32433421618908,1.22481777219799,1.26309332757918,302934.859717255,0.0,1.0
2002-08-09,1.68,1.82,1.68,1.73,103400,1.28605866080789,1.39323021587522,1.28605866080789,1.32433421618908,135073.154354309,0.0,1.0
2002-08-12,1.73,1.78,1.63,1.68,77900,1.32433421618908,1.36260977157027,1.2477831054267,1.28605866080789,101762.07663637,0.0,1.0
2002-08-13,1.7,1.8,1.63,1.73,117800,1.30136888296037,1.37791999372274,1.2477831054267,1.32433421618908,153884.115889144,0.0,1.0
2002-08-14,1.85,1.85,1.66,1.75,83400,1.41619554910393,1.41619554910393,1.27074843865542,1.33964443834155,108946.818889259,0.0,1.0
2002-08-15,1.65,1.9,1.64,1.85,67100,1.26309332757918,1.45447110448511,1.25543821650294,1.41619554910393,87653.8554852429,0.0,1.0
2002-08-16,1.82,1.83,1.7,1.7,82400,1.39323021587522,1.40088532695145,1.30136888296037,1.30136888296037,107640.502116006,0.0,1.0
2002-08-19,1.95,1.96,1.7,1.8,321600,1.4927466598663,1.50040177094254,1.30136888296037,1.37791999372274,420111.474278006,0.0,1.0
2002-08-20,1.81,1.95,1.8,1.87,28900,1.38557510479898,1.4927466598663,1.37791999372274,1.4315057712564,37752.5547469973,0.0,1.0
2002-08-21,2.1,2.39,1.85,1.93,320100,1.60757332600986,1.82957154722075,1.41619554910393,1.47743643771383,418151.999118127,0.0,1.0
2002-08-22,2.07,2.15,1.83,2.06,136800,1.58460799278115,1.64584888139105,1.40088532695145,1.57695288170491,178704.134580943,0.0,1.0
2002-08-23,2.0,2.1,1.97,2.01,228000,1.53102221524749,1.60757332600986,1.50805688201878,1.53867732632373,297840.224301571,0.0,1.0
2002-08-26,2.25,2.48,2.0,2.05,129900,1.72239999215343,1.89846754690689,1.53102221524749,1.56929777062868,169690.5488455,0.0,1.0
2002-08-27,2.14,2.45,2.14,2.19,96500,1.63819377031481,1.87550221367817,1.63819377031481,1.676469325696,126059.568618867,0.0,1.0
2002-08-28,2.03,2.19,2.01,2.14,128400,1.5539875484762,1.676469325696,1.53867732632373,1.63819377031481,167731.073685622,0.0,1.0
2002-08-29,2.31,2.4,2.08,2.18,30300,1.76833065861085,1.83722665829699,1.59226310385739,1.66881421461976,39581.3982295509,0.0,1.0
2002-08-30,2.05,2.31,2.01,2.31,123600,1.56929777062868,1.76833065861085,1.53867732632373,1.76833065861085,161460.753174009,0.0,1.0
2002-09-03,1.95,2.05,1.93,2.04,72300,1.4927466598663,1.56929777062868,1.47743643771383,1.56164265955244,94446.7027061561,0.0,1.0
2002-09-04,2.05,2.09,1.96,1.96,103800,1.56929777062868,1.59991821493363,1.50040177094254,1.50040177094254,135595.68106361,0.0,1.0
2002-09-05,2.0,2.08,2.0,2.02,63700,1.53102221524749,1.59226310385739,1.53102221524749,1.54633243739996,83212.3784561844,0.0,1.0
2002-09-06,2.15,2.3,1.95,2.0,67500,1.64584888139105,1.76067554753461,1.4927466598663,1.53102221524749,88176.382194544,0.0,1.0
2002-09-09,2.19,2.19,2.05,2.12,25400,1.676469325696,1.676469325696,1.56929777062868,1.62288354816234,33180.4460406136,0.0,1.0
2002-09-10,2.18,2.24,2.11,2.2,229600,1.66881421461976,1.71474488107719,1.6152284370861,1.68412443677224,299930.331138775,0.0,1.0
2002-09-11,2.2,2.25,2.15,2.16,22100,1.68412443677224,1.72239999215343,1.64584888139105,1.65350399246729,28869.6006888803,0.0,1.0
2002-09-12,2.16,2.16,2.05,2.16,157100,1.65350399246729,1.65350399246729,1.56929777062868,1.65350399246729,205222.365077968,0.0,1.0
2002-09-13,2.18,2.18,2.05,2.13,24800,1.66881421461976,1.66881421461976,1.56929777062868,1.63053865923858,32396.6559766622,0.0,1.0
2002-09-16,2.15,2.18,2.05,2.14,21500,1.64584888139105,1.66881421461976,1.56929777062868,1.63819377031481,28085.8106249288,0.0,1.0
2002-09-17,2.14,2.2,2.1,2.14,20600,1.63819377031481,1.68412443677224,1.60757332600986,1.63819377031481,26910.1255290016,0.0,1.0
2002-09-18,2.05,2.16,2.05,2.15,94700,1.56929777062868,1.65350399246729,1.56929777062868,1.64584888139105,123708.198427012,0.0,1.0
2002-09-19,2.0,2.16,2.0,2.05,140700,1.53102221524749,1.65350399246729,1.53102221524749,1.56929777062868,183798.769996627,0.0,1.0
2002-09-20,1.9,2.11,1.9,2.0,221200,1.45447110448511,1.6152284370861,1.45447110448511,1.53102221524749,288957.270243455,0.0,1.0
2002-09-23,1.86,2.04,1.85,1.9,49900,1.42385066018017,1.56164265955244,1.41619554910393,1.45447110448511,65185.2069852997,0.0,1.0
2002-09-24,1.88,2.0,1.86,1.86,41900,1.43916088233264,1.53102221524749,1.42385066018017,1.42385066018017,54734.6727992799,0.0,1.0
2002-09-25,1.84,1.96,1.84,1.88,41200,1.40854043802769,1.50040177094254,1.40854043802769,1.43916088233264,53820.2510580032,0.0,1.0
2002-09-26,1.85,2.03,1.83,1.83,68200,1.41619554910393,1.5539875484762,1.40088532695145,1.40088532695145,89090.8039358206,0.0,1.0
2002-09-27,1.69,1.88,1.66,1.86,125200,1.29371377188413,1.43916088233264,1.27074843865542,1.42385066018017,163550.860011213,0.0,1.0
2002-09-30,1.45,1.86,1.43,1.69,128100,1.10999110605443,1.42385066018017,1.09468088390195,1.29371377188413,167339.178653646,0.0,1.0
2002-10-01,1.75,1.82,1.5,1.5,151600,1.33964443834155,1.39323021587522,1.14826666143562,1.14826666143562,198037.62282508,0.0,1.0
2002-10-02,1.68,1.89,1.65,1.79,53000,1.28605866080789,1.44681599340888,1.26309332757918,1.3702648826465,69234.7889823827,0.0,1.0
2002-10-03,1.94,1.94,1.61,1.74,64100,1.48509154879006,1.48509154879006,1.23247288327423,1.33198932726532,83734.9051654857,0.0,1.0
2002-10-04,2.06,2.15,1.78,1.85,94800,1.57695288170491,1.64584888139105,1.36260977157027,1.41619554910393,123838.830104338,0.0,1.0
2002-10-07,1.93,2.07,1.9,2.0,209600,1.47743643771383,1.58460799278115,1.45447110448511,1.53102221524749,273803.995673724,0.0,1.0
2002-10-08,1.9,2.0,1.88,1.94,333200,1.45447110448511,1.53102221524749,1.43916088233264,1.48509154879006,435264.748847736,0.0,1.0
2002-10-09,1.85,1.88,1.79,1.8,312800,1.41619554910393,1.43916088233264,1.3702648826465,1.37791999372274,408615.886673382,0.0,1.0
2002-10-10,1.95,1.98,1.8,1.8,44900,1.4927466598663,1.51571199309501,1.37791999372274,1.37791999372274,58653.6231190375,0.0,1.0
2002-10-11,2.0,2.1,1.86,1.87,807400,1.53102221524749,1.60757332600986,1.42385066018017,1.4315057712564,1054720.16272407,0.0,1.0
2002-10-14,1.8,2.05,1.8,1.96,14400,1.37791999372274,1.56929777062868,1.37791999372274,1.50040177094254,18810.9615348361,0.0,1.0
2002-10-15,2.0,2.08,1.83,1.83,286400,1.53102221524749,1.59226310385739,1.40088532695145,1.40088532695145,374129.123859517,0.0,1.0
2002-10-16,1.9,2.04,1.85,2.04,180400,1.45447110448511,1.56164265955244,1.41619554910393,1.56164265955244,235659.545894752,0.0,1.0
2002-10-17,2.0,2.0,1.88,1.88,119300,1.53102221524749,1.53102221524749,1.43916088233264,1.43916088233264,155843.591049024,0.0,1.0
2002-10-18,1.99,2.09,1.97,1.99,86400,1.52336710417125,1.59991821493363,1.50805688201878,1.52336710417125,112865.769209016,0.0,1.0
2002-10-21,2.0,2.02,1.95,1.99,59800,1.53102221524749,1.54633243739996,1.4927466598663,1.52336710417125,78117.7430404997,0.0,1.0
2002-10-22,1.9,2.02,1.9,2.0,107200,1.45447110448511,1.54633243739996,1.45447110448511,1.53102221524749,140037.158092669,0.0,1.0
2002-10-23,1.99,2.0,1.91,1.91,33500,1.52336710417125,1.53102221524749,1.46212621556135,1.46212621556135,43761.6119039589,0.0,1.0
2002-10-24,1.91,2.03,1.9,1.99,24500,1.46212621556135,1.5539875484762,1.45447110448511,1.52336710417125,32004.7609446864,0.0,1.0
2002-10-25,2.0,2.01,1.9,1.9,22500,1.53102221524749,1.53867732632373,1.45447110448511,1.45447110448511,29392.1273981813,0.0,1.0
2002-10-28,1.93,2.04,1.91,2.02,48200,1.47743643771383,1.56164265955244,1.46212621556135,1.54633243739996,62964.4684707705,0.0,1.0
2002-10-29,1.9,1.91,1.84,1.91,35200,1.45447110448511,1.46212621556135,1.40854043802769,1.46212621556135,45982.3504184883,0.0,1.0
2002-10-30,1.88,1.91,1.81,1.9,126600,1.43916088233264,1.46212621556135,1.38557510479898,1.45447110448511,165379.703493767,0.0,1.0
2002-10-31,1.8,1.88,1.79,1.88,74100,1.37791999372274,1.43916088233264,1.3702648826465,1.43916088233264,96798.0728980105,0.0,1.0
2002-11-01,2.0,2.0,1.77,1.77,48600,1.53102221524749,1.53102221524749,1.35495466049403,1.35495466049403,63486.9951800716,0.0,1.0
2002-11-04,2.03,2.05,1.97,2.02,99400,1.5539875484762,1.56929777062868,1.50805688201878,1.54633243739996,129847.887261299,0.0,1.0
2002-11-05,2.05,2.06,1.95,2.02,67800,1.56929777062868,1.57695288170491,1.4927466598663,1.54633243739996,88568.2772265195,0.0,1.0
2002-11-06,2.08,2.09,1.95,1.95,101500,1.59226310385739,1.59991821493363,1.4927466598663,1.4927466598663,132591.152485129,0.0,1.0
2002-11-07,2.04,2.11,2.0,2.01,111100,1.56164265955244,1.6152284370861,1.53102221524749,1.53867732632373,145131.793508353,0.0,1.0
2002-11-08,1.93,2.03,1.9,2.03,22800,1.47743643771383,1.5539875484762,1.45447110448511,1.5539875484762,29784.022430157,0.0,1.0
2002-11-11,1.87,1.96,1.85,1.91,31300,1.4315057712564,1.50040177094254,1.41619554910393,1.46212621556135,40887.7150028034,0.0,1.0
2002-11-12,1.98,2.01,1.88,1.96,32900,1.51571199309501,1.53867732632373,1.43916088233264,1.50040177094254,42977.8218400075,0.0,1.0
2002-11-13,1.95,1.99,1.9,1.96,45400,1.4927466598663,1.52336710417125,1.45447110448511,1.50040177094254,59306.7815056637,0.0,1.0
2002-11-14,2.0,2.0,1.85,1.9,99300,1.53102221524749,1.53102221524749,1.41619554910393,1.45447110448511,129717.255583974,0.0,1.0
2002-11-15,1.9,1.95,1.85,1.9,159700,1.45447110448511,1.4927466598663,1.41619554910393,1.45447110448511,208618.788688425,0.0,1.0
2002-11-18,1.9,1.95,1.89,1.9,58400,1.45447110448511,1.4927466598663,1.44681599340888,1.45447110448511,76288.8995579465,0.0,1.0
2002-11-19,1.9,1.94,1.9,1.9,107000,1.45447110448511,1.48509154879006,1.45447110448511,1.45447110448511,139775.894738018,0.0,1.0
2002-11-20,1.94,1.95,1.86,1.9,28000,1.48509154879006,1.4927466598663,1.42385066018017,1.45447110448511,36576.8696510702,0.0,1.0
2002-11-21,1.9,1.99,1.9,1.9,82400,1.45447110448511,1.52336710417125,1.45447110448511,1.45447110448511,107640.502116007,0.0,1.0
2002-11-22,2.0,2.18,1.9,1.93,270400,1.53102221524749,1.66881421461976,1.45447110448511,1.47743643771383,353228.055487477,0.0,1.0
2002-11-25,2.05,2.12,2.0,2.01,82300,1.56929777062868,1.62288354816234,1.53102221524749,1.53867732632373,107509.870438681,0.0,1.0
2002-11-26,2.08,2.1,2.05,2.08,87100,1.59226310385739,1.60757332600986,1.56929777062868,1.59226310385739,113780.190950293,0.0,1.0
2002-11-27,2.44,2.44,2.09,2.09,201100,1.86784710260194,1.86784710260194,1.59991821493363,1.59991821493363,262700.303101078,0.0,1.0
2002-11-29,2.74,2.79,2.45,2.47,83500,2.09750043488906,2.13577599027025,1.87550221367817,1.89081243583065,109077.450566584,0.0,1.0
2002-12-02,2.49,2.73,2.37,2.73,126700,1.90612265798312,2.08984532381282,1.81426132506827,2.08984532381282,165510.335171093,0.0,1.0
2002-12-03,2.67,2.74,2.21,2.49,227900,2.0439146573554,2.09750043488906,1.69177954784848,1.90612265798312,297709.592624245,0.0,1.0
2002-12-04,2.82,3.03,2.5,2.55,160100,2.15874132349896,2.31949865609995,1.91377776905936,1.95205332444055,209141.315397726,0.0,1.0
2002-12-05,2.93,3.1,2.81,3.0,141900,2.24294754533757,2.37308443363361,2.15108621242272,2.29653332287123,185366.35012453,0.0,1.0
2002-12-06,3.09,3.09,2.9,2.93,212800,2.36542932255737,2.36542932255737,2.21998221210886,2.24294754533757,277984.209348133,0.0,1.0
2002-12-09,2.86,3.09,2.75,3.08,112400,2.18936176780391,2.36542932255737,2.1051555459653,2.35777421148113,146830.005313581,0.0,1.0
2002-12-10,3.1,3.18,2.79,2.79,153700,2.37308443363361,2.43432532224351,2.13577599027025,2.13577599027025,200780.88804891,0.0,1.0
2002-12-11,3.08,3.15,2.96,3.0,73000,2.35777421148113,2.4113599890148,2.26591287856628,2.29653332287123,95361.1244474329,0.0,1.0
2002-12-12,3.05,3.22,2.8,2.96,140000,2.33480887825242,2.46494576654846,2.14343110134648,2.26591287856628,182884.348255351,0.0,1.0
2002-12-13,2.96,3.16,2.95,3.05,48400,2.26591287856628,2.41901510009103,2.25825776749005,2.33480887825242,63225.7318254213,0.0,1.0
2002-12-16,3.02,3.04,2.65,2.7,113700,2.31184354502371,2.32715376717618,2.02860443520292,2.06687999058411,148528.21711881,0.0,1.0
2002-12-17,2.95,3.02,2.85,3.01,24500,2.25825776749005,2.31184354502371,2.18170665672767,2.30418843394747,32004.7609446863,0.0,1.0
2002-12-18,2.96,3.13,2.8,2.91,138200,2.26591287856628,2.39604976686232,2.14343110134648,2.2276373231851,180532.978063496,0.0,1.0
2002-12-19,2.96,3.08,2.9,3.06,81300,2.26591287856628,2.35777421148113,2.21998221210886,2.34246398932866,106203.553665429,0.0,1.0
2002-12-20,2.29,3.29,2.01,3.01,890100,1.75302043645838,2.51853154408212,1.53867732632373,2.30418843394747,1162752.55987205,0.0,1.0
2002-12-23,2.39,2.39,2.01,2.17,345700,1.82957154722075,1.82957154722075,1.53867732632373,1.66115910354353,451593.70851339,0.0,1.0
2002-12-24,2.26,2.37,2.2,2.35,37800,1.73005510322966,1.81426132506827,1.68412443677224,1.7989511029158,49378.7740289447,0.0,1.0
2002-12-26,2.38,2.48,2.17,2.22,105600,1.82191643614451,1.89846754690689,1.66115910354353,1.69943465892471,137947.051255465,0.0,1.0
2002-12-27,2.26,2.4,2.18,2.18,113700,1.73005510322966,1.83722665829699,1.66881421461976,1.66881421461976,148528.21711881,0.0,1.0
2002-12-30,2.36,2.4,2.11,2.15,157000,1.80660621399204,1.83722665829699,1.6152284370861,1.64584888139105,205091.733400643,0.0,1.0
2002-12-31,2.5,2.7,2.26,2.38,299200,1.91377776905936,2.06687999058411,1.73005510322966,1.82191643614451,390849.978557149,0.0,1.0
2003-01-02,2.78,2.78,2.45,2.51,156500,2.12812087919401,2.12812087919401,1.87550221367817,1.9214328801356,204438.575014017,0.0,1.0
2003-01-03,2.71,2.93,2.66,2.75,209400,2.07453510166035,2.24294754533757,2.03625954627916,2.1051555459653,273542.732319074,0.0,1.0
2003-01-06,2.68,2.78,2.51,2.7,335200,2.05156976843164,2.12812087919401,1.9214328801356,2.06687999058411,437877.382394238,0.0,1.0
2003-01-07,2.68,2.97,2.38,2.53,250400,2.05156976843164,2.27356798964252,1.82191643614451,1.93674310228807,327101.720022426,0.0,1.0
2003-01-08,2.69,2.84,2.67,2.67,217800,2.05922487950787,2.17405154565143,2.0439146573554,2.0439146573554,284515.793214396,0.0,1.0
2003-01-09,2.8,2.92,2.61,2.71,205600,2.14343110134648,2.23529243426133,1.99798399089797,2.07453510166035,268578.728580715,0.0,1.0
2003-01-10,2.71,2.95,2.7,2.79,224000,2.07453510166035,2.25825776749005,2.06687999058411,2.13577599027025,292614.95720856,0.0,1.0
2003-01-13,2.85,2.89,2.59,2.66,97300,2.18170665672767,2.21232710103262,1.9826737687455,2.03625954627916,127104.622037469,0.0,1.0
2003-01-14,2.82,2.88,2.66,2.83,120900,2.15874132349896,2.20467198995638,2.03625954627916,2.1663964345752,157933.697886228,0.0,1.0
2003-01-15,2.81,2.83,2.61,2.83,226900,2.15108621242272,2.1663964345752,1.99798399089797,2.1663964345752,296403.275850993,0.0,1.0
2003-01-16,2.61,2.79,2.6,2.69,62500,1.99798399089797,2.13577599027025,1.99032887982174,2.05922487950787,81644.7983282816,0.0,1.0
2003-01-17,2.61,2.8,2.52,2.6,68200,1.99798399089797,2.14343110134648,1.92908799121184,1.99032887982174,89090.8039358209,0.0,1.0
2003-01-21,2.61,2.69,2.52,2.61,98700,1.99798399089797,2.05922487950787,1.92908799121184,1.99798399089797,128933.465520022,0.0,1.0
2003-01-22,2.56,2.65,2.52,2.6,118500,1.95970843551679,2.02860443520292,1.92908799121184,1.99032887982174,154798.537630421,0.0,1.0
2003-01-23,2.6,2.65,2.53,2.64,47000,1.99032887982174,2.02860443520292,1.93674310228807,2.02094932412669,61396.8883428675,0.0,1.0
2003-01-24,2.55,2.69,2.55,2.59,132100,1.95205332444055,2.05922487950787,1.95205332444055,1.9826737687455,172564.445746656,0.0,1.0
2003-01-27,2.35,2.62,2.3,2.53,201200,1.7989511029158,2.00563910197421,1.76067554753461,1.93674310228807,262830.934778404,0.0,1.0
2003-01-28,2.18,2.55,2.12,2.52,171600,1.66881421461976,1.95205332444055,1.62288354816234,1.92908799121184,224163.95829013,0.0,1.0
2003-01-29,2.31,2.47,2.2,2.25,137700,1.76833065861085,1.89081243583065,1.68412443677224,1.72239999215343,179879.81967687,0.0,1.0
2003-01-30,2.3,2.39,2.28,2.3,115100,1.76067554753461,1.82957154722075,1.74536532538214,1.76067554753461,150357.060601363,0.0,1.0
2003-01-31,2.4,2.55,2.26,2.26,321000,1.83722665829699,1.95205332444055,1.73005510322966,1.73005510322966,419327.684214053,0.0,1.0
2003-02-03,2.3,2.45,2.3,2.38,42300,1.76067554753461,1.87550221367817,1.76067554753461,1.82191643614451,55257.199508581,0.0,1.0
2003-02-04,2.4,2.4,2.23,2.3,116800,1.83722665829699,1.83722665829699,1.70708977000095,1.76067554753461,152577.799115892,0.0,1.0
2003-02-05,2.48,2.48,2.28,2.3,98200,1.89846754690689,1.89846754690689,1.74536532538214,1.76067554753461,128280.307133396,0.0,1.0
2003-02-06,2.33,2.42,2.31,2.42,61700,1.78364088076332,1.85253688044946,1.76833065861085,1.85253688044946,80599.7449096797,0.0,1.0
2003-02-07,2.3,2.55,2.28,2.55,55700,1.76067554753461,1.95205332444055,1.74536532538214,1.95205332444055,72761.8442701645,0.0,1.0
2003-02-10,2.16,2.39,2.05,2.3,63300,1.65350399246729,1.82957154722075,1.56929777062868,1.76067554753461,82689.8517468834,0.0,1.0
2003-02-11,2.03,2.16,2.01,2.15,36200,1.5539875484762,1.65350399246729,1.53867732632373,1.64584888139105,47288.6671917407,0.0,1.0
2003-02-12,2.0,2.34,1.95,2.32,153800,1.53102221524749,1.79129599183956,1.4927466598663,1.77598576968709,200911.519726235,0.0,1.0
2003-02-13,2.1,2.13,2.02,2.02,65200,1.60757332600986,1.63053865923858,1.54633243739996,1.54633243739996,85171.8536160634,0.0,1.0
2003-02-14,2.31,2.32,2.1,2.1,85700,1.76833065861085,1.77598576968709,1.60757332600986,1.60757332600986,111951.34746774,0.0,1.0
2003-02-18,2.54,2.56,2.2,2.2,109200,1.94439821336431,1.95970843551679,1.68412443677224,1.68412443677224,142649.791639173,0.0,1.0
2003-02-19,2.55,2.7,2.42,2.69,50400,1.95205332444055,2.06687999058411,1.85253688044946,2.05922487950787,65838.3653719261,0.0,1.0
2003-02-20,2.62,2.75,2.39,2.39,85000,2.00563910197421,2.1051555459653,1.82957154722075,1.82957154722075,111036.925726463,0.0,1.0
2003-02-21,2.8,2.8,2.44,2.67,82600,2.14343110134648,2.14343110134648,1.86784710260194,2.0439146573554,107901.765470657,0.0,1.0
2003-02-24,2.67,2.77,2.61,2.72,50400,2.0439146573554,2.12046576811777,1.99798399089797,2.08219021273659,65838.3653719261,0.0,1.0
2003-02-25,2.7,2.8,2.59,2.71,90900,2.06687999058411,2.14343110134648,1.9826737687455,2.07453510166035,118744.194688653,0.0,1.0
2003-02-26,2.72,2.9,2.62,2.67,99800,2.08219021273659,2.21998221210886,2.00563910197421,2.0439146573554,130370.4139706,0.0,1.0
2003-02-27,2.51,2.89,2.49,2.67,126300,1.9214328801356,2.21232710103262,1.90612265798312,2.0439146573554,164987.808461791,0.0,1.0
2003-02-28,2.55,2.65,2.45,2.45,82200,1.95205332444055,2.02860443520292,1.87550221367817,1.87550221367817,107379.238761356,0.0,1.0
2003-03-03,2.7,2.8,2.51,2.51,130400,2.06687999058411,2.14343110134648,1.9214328801356,1.9214328801356,170343.707232127,0.0,1.0
2003-03-04,2.44,2.69,2.44,2.69,77300,1.86784710260194,2.05922487950787,1.86784710260194,2.05922487950787,100978.286572418,0.0,1.0
2003-03-05,2.63,2.64,2.32,2.49,44000,2.01329421305045,2.02094932412669,1.77598576968709,1.90612265798312,57477.9380231101,0.0,1.0
2003-03-06,2.53,2.57,2.49,2.57,38400,1.93674310228807,1.96736354659302,1.90612265798312,1.96736354659302,50162.5640928962,0.0,1.0
2003-03-07,2.44,2.59,2.37,2.59,54700,1.86784710260194,1.9826737687455,1.81426132506827,1.9826737687455,71455.5274969118,0.0,1.0
2003-03-10,2.36,2.44,2.35,2.44,55400,1.80660621399204,1.86784710260194,1.7989511029158,1.86784710260194,72369.9492381886,0.0,1.0
2003-03-11,2.4,2.47,2.37,2.41,79600,1.83722665829699,1.89081243583065,1.81426132506827,1.84488176937322,103982.815150899,0.0,1.0
2003-03-12,2.43,2.44,2.37,2.4,44400,1.8601919915257,1.86784710260194,1.81426132506827,1.83722665829699,58000.4647324111,0.0,1.0
2003-03-13,2.58,2.62,2.4,2.5,70800,1.97501865766926,2.00563910197421,1.83722665829699,1.91377776905936,92487.2275462773,0.0,1.0
2003-03-14,2.43,2.62,2.35,2.62,85500,1.8601919915257,2.00563910197421,1.7989511029158,2.00563910197421,111690.084113089,0.0,1.0
2003-03-17,2.5,2.6,2.31,2.31,109100,1.91377776905936,1.99032887982174,1.76833065861085,1.76833065861085,142519.159961848,0.0,1.0
2003-03-18,2.4,2.5,2.24,2.24,61600,1.83722665829699,1.91377776905936,1.71474488107719,1.71474488107719,80469.1132323541,0.0,1.0
2003-03-19,2.38,2.41,2.32,2.37,62500,1.82191643614451,1.84488176937322,1.77598576968709,1.81426132506827,81644.7983282816,0.0,1.0
2003-03-20,2.3,2.54,2.22,2.24,120500,1.76067554753461,1.94439821336431,1.69943465892471,1.71474488107719,157411.171176927,0.0,1.0
2003-03-21,2.39,2.41,2.17,2.18,162400,1.82957154722075,1.84488176937322,1.66115910354353,1.66881421461976,212145.843976207,0.0,1.0
2003-03-24,2.37,2.45,2.28,2.39,61000,1.81426132506827,1.87550221367817,1.74536532538214,1.82957154722075,79685.3231684029,0.0,1.0
2003-03-25,2.29,2.43,2.28,2.31,118200,1.75302043645838,1.8601919915257,1.74536532538214,1.76833065861085,154406.642598445,0.0,1.0
2003-03-26,2.55,2.55,2.2,2.29,127000,1.95205332444055,1.95205332444055,1.68412443677224,1.75302043645838,165902.230203068,0.0,1.0
2003-03-27,2.32,2.37,2.25,2.26,80400,1.77598576968709,1.81426132506827,1.72239999215343,1.73005510322966,105027.868569501,0.0,1.0
2003-03-28,2.19,2.38,2.15,2.28,48100,1.676469325696,1.82191643614451,1.64584888139105,1.74536532538214,62833.8367934454,0.0,1.0
2003-03-31,2.2,2.32,2.12,2.2,327500,1.68412443677224,1.77598576968709,1.62288354816234,1.68412443677224,427818.743240194,0.0,1.0
2003-04-01,2.28,2.29,2.11,2.25,72500,1.74536532538214,1.75302043645838,1.6152284370861,1.72239999215343,94707.9660608064,0.0,1.0
2003-04-02,2.19,2.31,2.16,2.27,195200,1.676469325696,1.76833065861085,1.65350399246729,1.7377102143059,254993.034138889,0.0,1.0
2003-04-03,2.14,2.2,2.1,2.15,90400,1.63819377031481,1.68412443677224,1.60757332600986,1.64584888139105,118091.036302027,0.0,1.0
2003-04-04,2.14,2.19,2.13,2.18,100900,1.63819377031481,1.676469325696,1.63053865923858,1.66881421461976,131807.362421178,0.0,1.0
2003-04-07,2.15,2.3,2.12,2.2,217000,1.64584888139105,1.76067554753461,1.62288354816234,1.68412443677224,283470.739795793,0.0,1.0
2003-04-08,2.11,2.2,2.1,2.2,71400,1.6152284370861,1.68412443677224,1.60757332600986,1.68412443677224,93271.0176102288,0.0,1.0
2003-04-09,2.07,2.18,2.05,2.17,88100,1.58460799278115,1.66881421461976,1.56929777062868,1.66115910354353,115086.507723546,0.0,1.0
2003-04-10,2.01,2.09,2.0,2.06,144000,1.53867732632373,1.59991821493363,1.53102221524749,1.57695288170491,188109.61534836,0.0,1.0
2003-04-11,1.99,2.08,1.97,2.08,183800,1.52336710417125,1.59226310385739,1.50805688201878,1.59226310385739,240101.02292381,0.0,1.0
2003-04-14,2.0,2.05,1.98,2.03,190800,1.53102221524749,1.56929777062868,1.51571199309501,1.5539875484762,249245.240336578,0.0,1.0
2003-04-15,1.9,2.01,1.8,2.0,320400,1.45447110448511,1.53867732632373,1.37791999372274,1.53102221524749,418543.894150104,0.0,1.0
2003-04-16,1.9,2.02,1.75,1.79,142000,1.45447110448511,1.54633243739996,1.33964443834155,1.3702648826465,185496.981801856,0.0,1.0
2003-04-17,2.0,2.16,1.88,1.88,108600,1.53102221524749,1.65350399246729,1.43916088233264,1.43916088233264,141866.001575222,0.0,1.0
2003-04-21,1.98,2.1,1.96,2.08,81900,1.51571199309501,1.60757332600986,1.50040177094254,1.59226310385739,106987.34372938,0.0,1.0
2003-04-22,1.96,2.0,1.86,1.87,105900,1.50040177094254,1.53102221524749,1.42385066018017,1.4315057712564,138338.94628744,0.0,1.0
2003-04-23,1.97,2.01,1.94,2.01,112700,1.50805688201878,1.53867732632373,1.48509154879006,1.53867732632373,147221.900345557,0.0,1.0
2003-04-24,1.87,2.0,1.87,1.98,149000,1.4315057712564,1.53102221524749,1.4315057712564,1.51571199309501,194641.199214623,0.0,1.0
2003-04-25,1.78,1.95,1.77,1.88,104600,1.36260977157027,1.4927466598663,1.35495466049403,1.43916088233264,136640.734482211,0.0,1.0
2003-04-28,1.8,1.9,1.77,1.85,106800,1.37791999372274,1.45447110448511,1.35495466049403,1.41619554910393,139514.631383367,0.0,1.0
2003-04-29,1.85,1.89,1.78,1.8,135600,1.41619554910393,1.44681599340888,1.36260977157027,1.37791999372274,177136.554453039,0.0,1.0
2003-04-30,1.96,1.97,1.81,1.83,133300,1.50040177094254,1.50805688201878,1.38557510479898,1.40088532695145,174132.025874559,0.0,1.0
2003-05-01,1.91,1.94,1.82,1.92,81700,1.46212621556135,1.48509154879006,1.39323021587522,1.46978132663759,106726.08037473,0.0,1.0
2003-05-02,2.1,2.1,1.91,1.91,106300,1.60757332600986,1.60757332600986,1.46212621556135,1.46212621556135,138861.472996741,0.0,1.0
2003-05-05,2.15,2.19,2.05,2.05,114500,1.64584888139105,1.676469325696,1.56929777062868,1.56929777062868,149573.270537412,0.0,1.0
2003-05-06,2.18,2.25,2.15,2.19,94100,1.66881421461976,1.72239999215343,1.64584888139105,1.676469325696,122924.408363061,0.0,1.0
2003-05-07,2.18,2.23,2.15,2.18,64300,1.66881421461976,1.70708977000095,1.64584888139105,1.66881421461976,83996.1685201361,0.0,1.0
2003-05-08,2.15,2.19,2.09,2.15,79500,1.64584888139105,1.676469325696,1.59991821493363,1.64584888139105,103852.183473574,0.0,1.0
2003-05-09,2.15,2.27,2.09,2.27,120700,1.64584888139105,1.7377102143059,1.59991821493363,1.7377102143059,157672.434531577,0.0,1.0
2003-05-12,2.05,2.12,1.95,2.07,179300,1.56929777062868,1.62288354816234,1.4927466598663,1.58460799278115,234222.597444173,0.0,1.0
2003-05-13,2.03,2.05,1.95,2.02,125800,1.5539875484762,1.56929777062868,1.4927466598663,1.54633243739996,164334.650075165,0.0,1.0
2003-05-14,2.0,2.07,1.95,2.01,49100,1.53102221524749,1.58460799278115,1.4927466598663,1.53867732632373,64140.1535666979,0.0,1.0
2003-05-15,1.93,2.08,1.9,1.98,165400,1.47743643771383,1.59226310385739,1.45447110448511,1.51571199309501,216064.794295964,0.0,1.0
2003-05-16,1.92,2.03,1.82,1.87,242100,1.46978132663759,1.5539875484762,1.39323021587522,1.4315057712564,316259.290804431,0.0,1.0
2003-05-19,1.9,1.99,1.9,1.99,91900,1.45447110448511,1.52336710417125,1.45447110448511,1.52336710417125,120050.511461905,0.0,1.0
2003-05-20,1.88,1.92,1.86,1.91,53500,1.43916088233264,1.46978132663759,1.42385066018017,1.46212621556135,69887.9473690089,0.0,1.0
2003-05-21,1.88,1.95,1.85,1.86,83700,1.43916088233264,1.4927466598663,1.41619554910393,1.42385066018017,109338.713921235,0.0,1.0
2003-05-22,1.88,1.94,1.82,1.88,154600,1.43916088233264,1.48509154879006,1.39323021587522,1.43916088233264,201956.573144837,0.0,1.0
2003-05-23,1.95,2.01,1.83,1.88,269200,1.4927466598663,1.53867732632373,1.40088532695145,1.43916088233264,351660.475359574,0.0,1.0
2003-05-27,2.12,2.2,1.9,1.95,518400,1.62288354816234,1.68412443677224,1.45447110448511,1.4927466598663,677194.615254097,0.0,1.0
2003-05-28,2.13,2.19,2.06,2.13,188600,1.63053865923858,1.676469325696,1.57695288170491,1.63053865923858,246371.343435422,0.0,1.0
2003-05-29,2.08,2.16,2.06,2.13,118200,1.59226310385739,1.65350399246729,1.57695288170491,1.63053865923858,154406.642598446,0.0,1.0
2003-05-30,2.14,2.19,2.11,2.18,162300,1.63819377031481,1.676469325696,1.6152284370861,1.66881421461976,212015.212298882,0.0,1.0
2003-06-02,2.23,2.41,2.13,2.2,391600,1.70708977000095,1.84488176937322,1.63053865923858,1.68412443677224,511553.64840568,0.0,1.0
2003-06-03,2.22,2.3,2.11,2.13,142200,1.69943465892471,1.76067554753461,1.6152284370861,1.63053865923858,185758.245156506,0.0,1.0
2003-06-04,2.3,2.45,2.1,2.1,277500,1.76067554753461,1.87550221367817,1.60757332600986,1.60757332600986,362502.90457757,0.0,1.0
2003-06-05,2.34,2.4,2.25,2.38,108600,1.79129599183956,1.83722665829699,1.72239999215343,1.82191643614451,141866.001575222,0.0,1.0
2003-06-06,2.34,2.5,2.3,2.35,178900,1.79129599183956,1.91377776905936,1.76067554753461,1.7989511029158,233700.070734873,0.0,1.0
2003-06-09,2.38,2.41,2.25,2.41,171100,1.82191643614451,1.84488176937322,1.72239999215343,1.84488176937322,223510.799903504,0.0,1.0
2003-06-10,2.46,2.49,2.32,2.4,161600,1.88315732475441,1.90612265798312,1.77598576968709,1.83722665829699,211100.790557605,0.0,1.0
2003-06-11,2.53,2.55,2.39,2.41,291100,1.93674310228807,1.95205332444055,1.82957154722075,1.84488176937322,380268.812693805,0.0,1.0
2003-06-12,2.52,2.59,2.47,2.5,307100,1.92908799121184,1.9826737687455,1.89081243583065,1.91377776905936,401169.881065843,0.0,1.0
2003-06-13,2.44,2.51,2.38,2.48,220100,1.86784710260194,1.9214328801356,1.82191643614451,1.89846754690689,287520.321792876,0.0,1.0
2003-06-16,2.4,2.5,2.25,2.35,203900,1.83722665829699,1.91377776905936,1.72239999215343,1.7989511029158,266357.990066185,0.0,1.0
2003-06-17,2.36,2.47,2.3,2.47,149600,1.80660621399204,1.89081243583065,1.76067554753461,1.89081243583065,195424.989278574,0.0,1.0
2003-06-18,2.25,2.33,2.13,2.33,235900,1.72239999215343,1.78364088076332,1.63053865923858,1.78364088076332,308160.126810265,0.0,1.0
2003-06-19,2.25,2.25,2.1,2.1,185200,1.72239999215343,1.72239999215343,1.60757332600986,1.60757332600986,241929.866406363,0.0,1.0
2003-06-20,2.27,2.3,2.1,2.15,204200,1.7377102143059,1.76067554753461,1.60757332600986,1.64584888139105,266749.885098161,0.0,1.0
2003-06-23,2.28,2.35,2.17,2.35,182400,1.74536532538214,1.7989511029158,1.66115910354353,1.7989511029158,238272.179441256,0.0,1.0
2003-06-24,2.19,2.3,2.1,2.22,106500,1.676469325696,1.76067554753461,1.60757332600986,1.69943465892471,139122.736351392,0.0,1.0
2003-06-25,2.2,2.27,2.18,2.18,98800,1.68412443677224,1.7377102143059,1.66881421461976,1.66881421461976,129064.097197347,0.0,1.0
2003-06-26,2.23,2.32,2.17,2.29,103500,1.70708977000095,1.77598576968709,1.66115910354353,1.75302043645838,135203.786031634,0.0,1.0
2003-06-27,2.12,2.32,2.08,2.28,170400,1.62288354816234,1.77598576968709,1.59226310385739,1.74536532538214,222596.378162226,0.0,1.0
2003-06-30,2.05,2.29,1.9,2.1,1821200,1.56929777062868,1.75302043645838,1.45447110448511,1.60757332600986,2379064.10744745,0.0,1.0
2003-07-01,2.15,2.2,2.05,2.09,459600,1.64584888139105,1.68412443677224,1.56929777062868,1.59991821493363,600383.188986851,0.0,1.0
2003-07-02,2.31,2.34,2.15,2.15,448800,1.76833065861085,1.79129599183956,1.64584888139105,1.64584888139105,586274.967835724,0.0,1.0
2003-07-03,2.32,2.35,2.06,2.16,88900,1.77598576968709,1.7989511029158,1.57695288170491,1.65350399246729,116131.561142147,0.0,1.0
2003-07-07,2.26,2.39,2.19,2.33,254600,1.73005510322966,1.82957154722075,1.676469325696,1.78364088076332,332588.250470088,0.0,1.0
2003-07-08,2.33,2.55,2.3,2.3,345600,1.78364088076332,1.95205332444055,1.76067554753461,1.76067554753461,451463.076836066,0.0,1.0
2003-07-09,2.58,2.6,2.39,2.4,333800,1.97501865766926,1.99032887982174,1.82957154722075,1.83722665829699,436048.538911686,0.0,1.0
2003-07-10,2.52,2.61,2.43,2.5,268000,1.92908799121184,1.99798399089797,1.8601919915257,1.91377776905936,350092.89523167,0.0,1.0
2003-07-11,2.51,2.55,2.36,2.36,93500,1.9214328801356,1.95205332444055,1.80660621399204,1.80660621399204,122140.618299109,0.0,1.0
2003-07-14,2.59,2.62,2.47,2.47,207800,1.9826737687455,2.00563910197421,1.89081243583065,1.89081243583065,271452.62548187,0.0,1.0
2003-07-15,2.77,2.8,2.51,2.6,328100,2.12046576811777,2.14343110134648,1.9214328801356,1.99032887982174,428602.533304147,0.0,1.0
2003-07-16,2.64,2.8,2.55,2.72,253400,2.02094932412669,2.14343110134648,1.95205332444055,2.08219021273659,331020.670342184,0.0,1.0
2003-07-17,2.65,2.69,2.52,2.56,218300,2.02860443520292,2.05922487950787,1.92908799121184,1.95970843551679,285168.951601022,0.0,1.0
2003-07-18,2.65,2.69,2.55,2.55,149800,2.02860443520292,2.05922487950787,1.95205332444055,1.95205332444055,195686.252633225,0.0,1.0
2003-07-21,2.56,2.69,2.5,2.69,110800,1.95970843551679,2.05922487950787,1.91377776905936,2.05922487950787,144739.898476377,0.0,1.0
2003-07-22,2.65,2.7,2.55,2.67,471900,2.02860443520292,2.06687999058411,1.95205332444055,2.0439146573554,616450.885297857,0.0,1.0
2003-07-23,2.7,2.71,2.59,2.59,82100,2.06687999058411,2.07453510166035,1.9826737687455,1.9826737687455,107248.607084031,0.0,1.0
2003-07-24,2.72,2.8,2.7,2.71,250800,2.08219021273659,2.14343110134648,2.06687999058411,2.07453510166035,327624.246731727,0.0,1.0
2003-07-25,2.64,2.72,2.62,2.72,80300,2.02094932412669,2.08219021273659,2.00563910197421,2.08219021273659,104897.236892176,0.0,1.0
2003-07-28,2.65,2.7,2.61,2.62,160000,2.02860443520292,2.06687999058411,1.99798399089797,2.00563910197421,209010.683720401,0.0,1.0
2003-07-29,2.86,2.95,2.61,2.61,289600,2.18936176780391,2.25825776749005,1.99798399089797,1.99798399089797,378309.337533925,0.0,1.0
2003-07-30,2.98,3.15,2.65,2.96,961700,2.28122310071876,2.4113599890148,2.02860443520292,2.26591287856628,1256284.84083693,0.0,1.0
2003-07-31,3.26,3.35,2.75,2.99,341100,2.49556621085341,2.56446221053954,2.1051555459653,2.288878211795,445584.651356428,0.0,1.0
2003-08-01,3.19,3.3,2.7,2.71,247100,2.44198043331975,2.52618665515836,2.06687999058411,2.07453510166035,322790.874670693,0.0,1.0
2003-08-04,3.17,3.25,2.89,3.15,79800,2.42667021116727,2.48791109977717,2.21232710103262,2.4113599890148,104244.07850555,0.0,1.0
2003-08-05,3.05,3.27,3.02,3.27,166800,2.33480887825242,2.50322132192964,2.31184354502371,2.50322132192964,217893.637778518,0.0,1.0
2003-08-06,3.15,3.15,3.01,3.01,42600,2.4113599890148,2.4113599890148,2.30418843394747,2.30418843394747,55649.0945405566,0.0,1.0
2003-08-07,2.9,3.2,2.9,3.2,62800,2.21998221210886,2.44963554439598,2.21998221210886,2.44963554439598,82036.6933602572,0.0,1.0
2003-08-08,3.0,3.05,2.87,2.87,56800,2.29653332287123,2.33480887825242,2.19701687888015,2.19701687888015,74198.7927207423,0.0,1.0
2003-08-11,3.18,3.2,2.97,3.0,79700,2.43432532224351,2.44963554439598,2.27356798964252,2.29653332287123,104113.446828224,0.0,1.0
2003-08-12,3.43,3.45,3.08,3.08,406100,2.62570309914944,2.64101332130192,2.35777421148113,2.35777421148113,530495.241617843,0.0,1.0
2003-08-13,3.38,3.6,3.33,3.48,301500,2.58742754376826,2.75583998744548,2.54915198838707,2.66397865453063,393854.507135629,0.0,1.0
2003-08-14,3.36,3.4,3.32,3.4,82600,2.57211732161578,2.60273776592073,2.54149687731083,2.60273776592073,107901.765470657,0.0,1.0
2003-08-15,3.33,3.35,3.3,3.35,16700,2.54915198838707,2.56446221053954,2.52618665515836,2.56446221053954,21815.4901133168,0.0,1.0
2003-08-18,3.2,3.34,3.09,3.3,150700,2.44963554439598,2.55680709946331,2.36542932255737,2.52618665515836,196861.937729153,0.0,1.0
2003-08-19,3.07,3.31,3.05,3.2,268500,2.3501191004049,2.53384176623459,2.33480887825242,2.44963554439598,350746.053618297,0.0,1.0
2003-08-20,3.13,3.17,3.03,3.14,100600,2.39604976686232,2.42667021116727,2.31949865609995,2.40370487793856,131415.467389202,0.0,1.0
2003-08-21,3.18,3.26,3.12,3.14,63200,2.43432532224351,2.49556621085341,2.38839465578608,2.40370487793856,82559.2200695582,0.0,1.0
2003-08-22,3.2,3.3,3.11,3.11,83500,2.44963554439598,2.52618665515836,2.38073954470985,2.38073954470985,109077.450566584,0.0,1.0
2003-08-25,3.2,3.29,3.15,3.25,101300,2.44963554439598,2.51853154408212,2.4113599890148,2.48791109977717,132329.889130479,0.0,1.0
2003-08-26,3.26,3.3,3.13,3.13,27100,2.49556621085341,2.52618665515836,2.39604976686232,2.39604976686232,35401.1845551428,0.0,1.0
2003-08-27,3.2,3.28,3.2,3.21,24700,2.44963554439598,2.51087643300588,2.44963554439598,2.45729065547222,32266.0242993369,0.0,1.0
2003-08-28,3.25,3.32,3.2,3.2,63000,2.48791109977717,2.54149687731083,2.44963554439598,2.44963554439598,82297.9567149077,0.0,1.0
2003-08-29,3.5,3.5,3.3,3.3,79000,2.67928887668311,2.67928887668311,2.52618665515836,2.52618665515836,103199.025086948,0.0,1.0
2003-09-02,3.65,3.74,3.39,3.5,252500,2.79411554282667,2.8630115425128,2.59508265484449,2.67928887668311,329844.985246257,0.0,1.0
2003-09-03,3.66,3.8,3.51,3.65,218100,2.80177065390291,2.90894220897023,2.68694398775934,2.79411554282667,284907.688246371,0.0,1.0
2003-09-04,3.69,3.8,3.52,3.59,190400,2.82473598713162,2.90894220897023,2.69459909883558,2.74818487636924,248722.713627276,0.0,1.0
2003-09-05,3.85,3.95,3.73,3.76,160400,2.94721776435142,3.02376887511379,2.85535643143657,2.87832176466528,209533.210429701,0.0,1.0
2003-09-08,3.81,4.0,3.75,3.96,107500,2.91659732004647,3.06204443049498,2.87066665358904,3.03142398619003,140429.053124644,0.0,1.0
2003-09-09,3.68,3.8,3.65,3.79,98000,2.81708087605538,2.90894220897023,2.79411554282667,2.90128709789399,128019.043778745,0.0,1.0
2003-09-10,3.8,3.89,3.68,3.69,164300,2.90894220897023,2.97783820865637,2.81708087605538,2.82473598713162,214627.845845386,0.0,1.0
2003-09-11,3.9,4.0,3.76,3.76,109700,2.9854933197326,3.06204443049498,2.87832176466528,2.87832176466528,143302.9500258,0.0,1.0
2003-09-12,4.0,4.03,3.8,3.9,179000,3.06204443049498,3.08500976372369,2.90894220897023,2.9854933197326,233830.702412198,0.0,1.0
2003-09-15,3.94,4.03,3.9,4.03,177200,3.01611376403755,3.08500976372369,2.9854933197326,3.08500976372369,231479.332220344,0.0,1.0
2003-09-16,4.0,4.0,3.9,3.93,53000,3.06204443049498,3.06204443049498,2.9854933197326,3.00845865296132,69234.7889823827,0.0,1.0
2003-09-17,3.95,3.97,3.67,3.72,24900,3.02376887511379,3.03907909726627,2.80942576497914,2.84770132036033,32527.2876539874,0.0,1.0
2003-09-18,3.87,4.01,3.85,3.95,61500,2.96252798650389,3.06969954157122,2.94721776435142,3.02376887511379,80338.481555029,0.0,1.0
2003-09-19,3.8,3.86,3.8,3.82,22200,2.90894220897023,2.95487287542765,2.90894220897023,2.9242524311227,29000.2323662056,0.0,1.0
2003-09-22,3.65,3.84,3.6,3.76,80600,2.79411554282667,2.93956265327518,2.75583998744548,2.87832176466528,105289.131924152,0.0,1.0
2003-09-23,3.7,3.83,3.6,3.7,63200,2.83239109820786,2.93190754219894,2.75583998744548,2.83239109820786,82559.2200695581,0.0,1.0
2003-09-24,3.63,3.82,3.62,3.82,59900,2.77880532067419,2.9242524311227,2.77115020959796,2.9242524311227,78248.374717825,0.0,1.0
2003-09-25,3.45,3.64,3.42,3.64,87700,2.64101332130192,2.78646043175043,2.61804798807321,2.78646043175043,114563.981014245,0.0,1.0
2003-09-26,3.37,3.45,3.3,3.45,80400,2.57977243269202,2.64101332130192,2.52618665515836,2.64101332130192,105027.868569501,0.0,1.0
2003-09-29,3.35,3.55,3.3,3.3,38900,2.56446221053954,2.71756443206429,2.52618665515836,2.52618665515836,50815.7224795225,0.0,1.0
2003-09-30,3.21,3.4,3.16,3.36,157500,2.45729065547222,2.60273776592073,2.41901510009103,2.57211732161578,205744.891787269,0.0,1.0
2003-10-01,3.16,3.4,3.15,3.17,381700,2.41901510009103,2.60273776592073,2.4113599890148,2.42667021116727,498621.112350481,0.0,1.0
2003-10-02,3.47,3.48,3.1,3.13,101800,2.65632354345439,2.66397865453063,2.37308443363361,2.39604976686232,132983.047517105,0.0,1.0
2003-10-03,3.55,3.64,3.41,3.47,141000,2.71756443206429,2.78646043175043,2.61039287699697,2.65632354345439,184190.665028603,0.0,1.0
2003-10-06,3.41,3.55,3.41,3.54,45600,2.61039287699697,2.71756443206429,2.61039287699697,2.70990932098806,59568.0448603141,0.0,1.0
2003-10-07,3.33,3.41,3.27,3.41,99200,2.54915198838707,2.61039287699697,2.50322132192964,2.61039287699697,129586.623906648,0.0,1.0
2003-10-08,3.29,3.4,3.21,3.4,81300,2.51853154408212,2.60273776592073,2.45729065547222,2.60273776592073,106203.553665429,0.0,1.0
2003-10-09,3.35,3.35,3.24,3.34,130100,2.56446221053954,2.56446221053954,2.48025598870093,2.55680709946331,169951.812200151,0.0,1.0
2003-10-10,3.83,3.83,3.36,3.39,403100,2.93190754219894,2.93190754219894,2.57211732161578,2.59508265484449,526576.291298085,0.0,1.0
2003-10-13,3.9,3.92,3.56,3.85,248100,2.9854933197326,3.00080354188508,2.72521954314053,2.94721776435142,324097.191443947,0.0,1.0
2003-10-14,4.5,4.8,3.9,3.91,877800,3.44479998430685,3.67445331659397,2.9854933197326,2.99314843080884,1146684.86356105,0.0,1.0
2003-10-15,4.46,4.6,4.2,4.42,549400,3.4141795400019,3.52135109506922,3.21514665201973,3.38355909569695,717690.435224926,0.0,1.0
2003-10-16,4.9,5.26,4.58,5.25,577100,3.75100442735635,4.0265884261009,3.50604087291675,4.01893331502466,753875.40984402,0.0,1.0
2003-10-17,4.71,4.9,4.53,4.9,178400,3.60555731690784,3.75100442735635,3.46776531753556,3.75100442735635,233046.912348246,0.0,1.0
2003-10-20,4.62,4.82,4.6,4.82,69800,3.5366613172217,3.68976353874645,3.52135109506922,3.68976353874645,91180.9107730247,0.0,1.0
2003-10-21,4.73,4.85,4.64,4.64,171600,3.62086753906031,3.71272887197516,3.55197153937417,3.55197153937417,224163.95829013,0.0,1.0
2003-10-22,4.69,4.86,4.55,4.85,108100,3.59024709475536,3.7203839830514,3.48307553968804,3.71272887197516,141212.843188596,0.0,1.0
2003-10-23,4.45,4.65,4.4,4.55,136200,3.40652442892566,3.55962665045041,3.36824887354448,3.48307553968804,177920.344516991,0.0,1.0
2003-10-24,4.3,4.4,4.2,4.37,146400,3.2916977627821,3.36824887354448,3.21514665201973,3.34528354031576,191244.775604167,0.0,1.0
2003-10-27,4.45,4.49,4.25,4.4,80500,3.40652442892566,3.43714487323061,3.25342220740091,3.36824887354448,105158.500246827,0.0,1.0
2003-10-28,4.55,4.55,4.34,4.5,255100,3.48307553968804,3.48307553968804,3.32231820708705,3.44479998430685,333241.408856713,0.0,1.0
2003-10-29,5.05,5.24,4.9,5.19,742500,3.86583109349991,4.01127820394842,3.75100442735635,3.97300264856723,969940.204139984,0.0,1.0
2003-10-30,5.45,5.49,5.11,5.2,884700,4.17203553654941,4.20265598085436,3.91176175995734,3.98065775964347,1155698.44929649,0.0,1.0
2003-10-31,5.21,5.46,5.17,5.41,599400,3.98831287071971,4.17969064762565,3.95769242641476,4.14141509224446,783006.27388755,0.0,1.0
2003-11-03,5.64,5.65,5.05,5.27,582300,4.31748264699792,4.32513775807416,3.86583109349991,4.03424353717713,760668.257064933,0.0,1.0
2003-11-04,5.86,5.9,5.3,5.5,885600,4.48589509067514,4.51651553498009,4.05720887040585,4.21031109193059,1156874.13439242,0.0,1.0
2003-11-05,5.71,5.89,5.65,5.75,291700,4.37106842453158,4.50886042390386,4.32513775807416,4.40168886883653,381052.602757755,0.0,1.0
2003-11-06,5.75,5.82,5.59,5.79,676100,4.40168886883653,4.45527464637019,4.27920709161673,4.43230931314148,883200.770396018,0.0,1.0
2003-11-07,5.58,5.83,5.5,5.68,248900,4.27155198054049,4.46292975744643,4.21031109193059,4.34810309130287,325142.244862548,0.0,1.0
2003-11-10,5.5,5.65,5.3,5.59,250100,4.21031109193059,4.32513775807416,4.05720887040585,4.27920709161673,326709.824990452,0.0,1.0
2003-11-11,5.3,5.51,5.23,5.38,285300,4.05720887040585,4.21796620300683,4.00362309287218,4.11844975901575,372692.175408939,0.0,1.0
2003-11-12,5.78,5.95,5.26,5.26,959800,4.42465420206524,4.55479109036128,4.0265884261009,4.0265884261009,1253802.83896775,0.0,1.0
2003-11-13,5.81,5.93,5.63,5.78,465500,4.44761953529396,4.5394808682088,4.30982753592168,4.42465420206524,608090.45794904,0.0,1.0
2003-11-14,5.69,5.88,5.64,5.85,125800,4.35575820237911,4.50120531282762,4.31748264699792,4.47823997959891,164334.650075165,0.0,1.0
2003-11-17,5.61,5.85,5.55,5.62,152900,4.29451731376921,4.47823997959891,4.24858664731178,4.30217242484544,199735.834630308,0.0,1.0
2003-11-18,6.0,6.18,5.63,5.63,1000300,4.59306664574247,4.73085864511474,4.30982753592168,4.30982753592168,1306708.66828448,0.0,1.0
2003-11-19,6.12,6.12,5.65,6.03,361100,4.68492797865732,4.68492797865732,4.32513775807416,4.61603197897118,471710.986821479,0.0,1.0
2003-11-20,5.99,6.13,5.87,6.1,161200,4.58541153466623,4.69258308973355,4.49355020175138,4.66961775650484,210578.263848304,0.0,1.0
2003-11-21,5.8,6.09,5.7,5.91,96200,4.43996442421772,4.6619626454286,4.36341331345534,4.52417064605633,125667.673586891,0.0,1.0
2003-11-24,6.11,6.16,5.7,5.78,453300,4.67727286758108,4.71554842296227,4.36341331345534,4.42465420206524,592153.39331536,0.0,1.0
2003-11-25,6.09,6.2,5.86,6.15,310300,4.6619626454286,4.74616886726722,4.48589509067514,4.70789331188603,405350.094740252,0.0,1.0
2003-11-26,6.1,6.19,5.91,6.16,128600,4.66961775650484,4.73851375619098,4.52417064605633,4.71554842296227,167992.337040272,0.0,1.0
2003-11-28,5.98,6.14,5.91,6.12,41400,4.57775642358999,4.70023820080979,4.52417064605633,4.68492797865732,54081.5144126537,0.0,1.0
2003-12-01,6.14,6.29,5.95,6.02,285900,4.70023820080979,4.81506486695335,4.55479109036128,4.60837686789494,373475.965472891,0.0,1.0
2003-12-02,6.27,6.34,6.0,6.13,233600,4.79975464480088,4.85334042233454,4.59306664574247,4.69258308973355,305155.598231785,0.0,1.0
2003-12-03,6.14,6.35,6.13,6.28,150300,4.70023820080979,4.86099553341078,4.69258308973355,4.80740975587712,196339.411019851,0.0,1.0
2003-12-04,6.01,6.21,6.0,6.05,185300,4.6007217568187,4.75382397834345,4.59306664574247,4.63134220112365,242060.498083689,0.0,1.0
2003-12-05,5.86,6.0,5.3,6.0,372400,4.48589509067514,4.59306664574247,4.05720887040585,4.59306664574247,486472.366359233,0.0,1.0
2003-12-08,5.68,5.89,5.67,5.89,82000,4.34810309130287,4.50886042390386,4.34044798022663,4.50886042390386,107117.975406705,0.0,1.0
2003-12-09,5.64,5.7,5.49,5.54,130000,4.31748264699792,4.36341331345534,4.20265598085436,4.24093153623554,169821.180522825,0.0,1.0
2003-12-10,5.65,5.65,5.42,5.46,99300,4.32513775807416,4.32513775807416,4.1490702033207,4.17969064762565,129717.255583974,0.0,1.0
2003-12-11,5.63,5.66,5.35,5.49,90000,4.30982753592168,4.33279286915039,4.09548442578703,4.20265598085436,117568.509592725,0.0,1.0
2003-12-12,5.84,5.94,5.56,5.7,151700,4.47058486852267,4.54713597928504,4.25624175838802,4.36341331345534,198168.254502405,0.0,1.0
2003-12-15,5.42,6.1,5.37,5.99,228500,4.1490702033207,4.66961775650484,4.11079464793951,4.58541153466623,298493.382688197,0.0,1.0
2003-12-16,5.52,5.52,5.23,5.5,157100,4.22562131408307,4.22562131408307,4.00362309287218,4.21031109193059,205222.365077968,0.0,1.0
2003-12-17,5.7,5.74,5.39,5.54,168100,4.36341331345534,4.39403375776029,4.12610487009198,4.24093153623554,219591.849583746,0.0,1.0
2003-12-18,5.6,5.62,5.44,5.57,45700,4.28686220269297,4.30217242484544,4.16438042547317,4.26389686946426,59698.6765376394,0.0,1.0
2003-12-19,5.11,5.6,5.05,5.56,189200,3.91176175995734,4.28686220269297,3.86583109349991,4.25624175838802,247155.133499373,0.0,1.0
2003-12-22,5.59,5.59,5.12,5.12,342200,4.27920709161673,4.27920709161673,3.91941687103357,3.91941687103357,447021.599807007,0.0,1.0
2003-12-23,5.75,5.75,5.5,5.5,127000,4.40168886883653,4.40168886883653,4.21031109193059,4.21031109193059,165902.230203068,0.0,1.0
2003-12-24,6.09,6.1,5.57,5.75,181600,4.6619626454286,4.66961775650484,4.26389686946426,4.40168886883653,237227.126022655,0.0,1.0
2003-12-26,6.2,6.2,6.02,6.08,392500,4.74616886726722,4.74616886726722,4.60837686789494,4.65430753435237,512729.333501607,0.0,1.0
2003-12-29,5.95,6.21,5.82,6.2,252700,4.55479109036128,4.75382397834345,4.45527464637019,4.74616886726722,330106.248600908,0.0,1.0
2003-12-30,5.88,5.99,5.8,5.91,115800,4.50120531282762,4.58541153466623,4.43996442421772,4.52417064605633,151271.48234264,0.0,1.0
2003-12-31,5.55,5.81,5.55,5.8,276300,4.24858664731178,4.44761953529396,4.24858664731178,4.43996442421772,360935.324449667,0.0,1.0
2004-01-02,5.59,5.97,5.5,5.54,144700,4.27920709161673,4.57010131251375,4.21031109193059,4.24093153623554,189024.037089637,0.0,1.0
2004-01-05,6.15,6.15,5.5,5.68,267900,4.70789331188603,4.70789331188603,4.21031109193059,4.34810309130287,349962.263554346,0.0,1.0
2004-01-06,6.1,6.15,6.0,6.08,497800,4.66961775650484,4.70789331188603,4.59306664574247,4.65430753435237,650284.489725097,0.0,1.0
2004-01-07,6.32,6.53,6.04,6.08,661700,4.83803020018207,4.99878753278305,4.62368709004742,4.65430753435237,864389.808861181,0.0,1.0
2004-01-08,6.32,6.43,6.1,6.29,180500,4.83803020018207,4.92223642202068,4.66961775650484,4.81506486695335,235790.177572077,0.0,1.0
2004-01-09,6.19,6.49,6.09,6.25,194800,4.73851375619098,4.9681670884781,4.6619626454286,4.7844444226484,254470.507429588,0.0,1.0
2004-01-12,6.5,6.51,5.88,6.15,298000,4.97582219955434,4.98347731063058,4.50120531282762,4.70789331188603,389282.398429246,0.0,1.0
2004-01-13,6.37,6.54,6.19,6.29,232100,4.87630575556325,5.00644264385929,4.73851375619098,4.81506486695335,303196.123071906,0.0,1.0
2004-01-14,6.3,6.55,6.1,6.37,145000,4.82271997802959,5.01409775493553,4.66961775650484,4.87630575556325,189415.932121613,0.0,1.0
2004-01-15,6.34,6.65,6.09,6.09,247600,4.85334042233454,5.0906488656979,4.6619626454286,4.6619626454286,323444.03305732,0.0,1.0
2004-01-16,6.97,6.98,6.32,6.37,311800,5.3356124201375,5.34326753121374,4.83803020018207,4.87630575556325,407309.569900131,0.0,1.0
2004-01-20,6.98,7.0,6.68,6.93,170200,5.34326753121374,5.35857775336621,5.11361419892661,5.30499197583255,222335.114807576,0.0,1.0
2004-01-21,6.77,7.0,6.77,6.86,109000,5.18251019861275,5.35857775336621,5.18251019861275,5.25140619829889,142388.528284523,0.0,1.0
2004-01-22,6.86,6.93,6.68,6.77,185300,5.25140619829889,5.30499197583255,5.11361419892661,5.18251019861275,242060.498083689,0.0,1.0
2004-01-23,6.95,7.0,6.41,6.9,166800,5.32030219798502,5.35857775336621,4.9069261998682,5.28202664260384,217893.637778518,0.0,1.0
2004-01-26,6.81,6.99,6.75,6.98,71400,5.2131306429177,5.35092264228997,5.16719997646028,5.34326753121374,93271.0176102288,0.0,1.0
2004-01-27,6.74,6.9,6.74,6.8,76500,5.15954486538404,5.28202664260384,5.15954486538404,5.20547553184146,99933.2331538165,0.0,1.0
2004-01-28,6.7,6.85,6.65,6.83,60000,5.12892442107909,5.24375108722265,5.0906488656979,5.22844086507018,78379.0063951502,0.0,1.0
2004-01-29,6.59,6.68,6.15,6.68,138300,5.04471819924048,5.11361419892661,4.70789331188603,5.11361419892661,180663.609740821,0.0,1.0
2004-01-30,6.51,6.69,6.38,6.51,55600,4.98347731063058,5.12126931000285,4.88396086663949,4.98347731063058,72631.2125928392,0.0,1.0
2004-02-02,6.79,6.79,6.43,6.53,144200,5.19782042076523,5.19782042076523,4.92223642202068,4.99878753278305,188370.878703011,0.0,1.0
2004-02-03,6.28,6.81,6.28,6.8,113900,4.80740975587712,5.2131306429177,4.80740975587712,5.20547553184146,148789.48047346,0.0,1.0
2004-02-04,6.25,6.52,6.14,6.35,110100,4.7844444226484,4.99113242170681,4.70023820080979,4.86099553341078,143825.476735101,0.0,1.0
2004-02-05,6.19,6.37,5.88,6.07,78600,4.73851375619098,4.87630575556325,4.50120531282762,4.64665242327613,102676.498377647,0.0,1.0
2004-02-06,6.33,6.44,6.12,6.18,90300,4.8456853112583,4.92989153309692,4.68492797865732,4.73085864511474,117960.404624701,0.0,1.0
2004-02-09,6.53,6.61,6.33,6.33,65600,4.99878753278305,5.06002842139295,4.8456853112583,4.8456853112583,85694.3803253643,0.0,1.0
2004-02-10,7.01,7.35,6.5,6.54,1251800,5.36623286444245,5.62650664103452,4.97582219955434,5.00644264385929,1635247.33675748,0.0,1.0
2004-02-11,6.94,7.1,6.06,6.2,701600,5.31264708690879,5.43512886412859,4.63899731219989,4.74616886726722,916511.848113956,0.0,1.0
2004-02-12,6.9,7.18,6.9,6.92,450300,5.28202664260384,5.49636975273849,5.28202664260384,5.29733686475631,588234.442995602,0.0,1.0
2004-02-13,6.8,6.99,6.76,6.91,95600,5.20547553184146,5.35092264228997,5.17485508753651,5.28968175368007,124883.883522939,0.0,1.0
2004-02-17,7.04,7.08,6.78,6.78,114000,5.38919819767116,5.41981864197611,5.19016530968899,5.19016530968899,148920.112150785,0.0,1.0
2004-02-18,7.25,7.27,6.8,6.99,253300,5.54995553027215,5.56526575242462,5.20547553184146,5.35092264228997,330890.038664859,0.0,1.0
2004-02-19,7.11,7.26,7.04,7.26,179800,5.44278397520482,5.55761064134839,5.38919819767116,5.55761064134839,234875.7558308,0.0,1.0
2004-02-20,7.2,7.32,7.01,7.25,191700,5.51167997489096,5.60354130780581,5.36623286444245,5.54995553027215,250420.925432505,0.0,1.0
2004-02-23,7.15,7.38,7.04,7.38,308300,5.47340441950977,5.64947197426323,5.38919819767116,5.64947197426323,402737.461193747,0.0,1.0
2004-02-24,7.09,7.15,6.85,7.13,1000100,5.42747375305235,5.47340441950977,5.24375108722265,5.4580941973573,1306447.40492983,0.0,1.0
2004-02-25,7.69,7.93,7.01,7.01,1151400,5.8867804176266,6.07050308345629,5.36623286444245,5.36623286444245,1504093.13272293,0.0,1.0
2004-02-26,7.4,7.75,7.27,7.74,245200,5.66478219641571,5.93271108408402,5.56526575242462,5.92505597300778,320308.872801514,0.0,1.0
2004-02-27,7.63,7.71,7.44,7.58,214700,5.84084975116917,5.90209063977907,5.69540264072066,5.80257419578798,280466.211217313,0.0,1.0
2004-03-01,7.4,7.63,7.27,7.54,239300,5.66478219641571,5.84084975116917,5.56526575242462,5.77195375148303,312601.603839324,0.0,1.0
2004-03-02,7.3,7.4,7.15,7.4,222700,5.58823108565334,5.66478219641571,5.47340441950977,5.66478219641571,290916.745403332,0.0,1.0
2004-03-03,7.41,7.54,7.16,7.33,116300,5.67243730749195,5.77195375148303,5.48105953058601,5.61119641888205,151924.640729266,0.0,1.0
2004-03-04,7.5,7.59,7.3,7.45,351000,5.74133330717808,5.81022930686422,5.58823108565334,5.7030577517969,458517.187411629,0.0,1.0
2004-03-05,7.71,7.86,7.41,7.49,245200,5.90209063977907,6.01691730592263,5.67243730749195,5.73367819610185,320308.872801514,0.0,1.0
2004-03-08,7.65,7.98,7.65,7.72,166200,5.85615997332165,6.10877863883748,5.85615997332165,5.90974575085531,217109.847714566,0.0,1.0
2004-03-09,7.44,7.7,7.21,7.49,108100,5.69540264072066,5.89443552870283,5.5193350859672,5.73367819610185,141212.843188596,0.0,1.0
2004-03-10,7.07,7.72,7.04,7.32,283200,5.41216353089987,5.90974575085531,5.38919819767116,5.60354130780581,369948.910185109,0.0,1.0
2004-03-11,7.3,7.38,6.95,7.1,200800,5.58823108565334,5.64947197426323,5.32030219798502,5.43512886412859,262308.408069103,0.0,1.0
2004-03-12,7.27,7.35,7.03,7.16,105600,5.56526575242462,5.62650664103452,5.38154308659492,5.48105953058601,137947.051255464,0.0,1.0
2004-03-15,7.33,7.47,7.01,7.32,175000,5.61119641888205,5.71836797394937,5.36623286444245,5.60354130780581,228605.435319188,0.0,1.0
2004-03-16,7.32,7.63,7.25,7.31,171400,5.60354130780581,5.84084975116917,5.54995553027215,5.59588619672957,223902.694935479,0.0,1.0
2004-03-17,7.42,7.57,7.31,7.41,394600,5.68009241856818,5.79491908471175,5.59588619672957,5.67243730749195,515472.598725438,0.0,1.0
2004-03-18,7.52,7.54,7.28,7.3,86300,5.75664352933056,5.77195375148303,5.57292086350086,5.58823108565334,112735.137531691,0.0,1.0
2004-03-19,7.4,7.5,7.28,7.45,227400,5.66478219641571,5.74133330717808,5.57292086350086,5.7030577517969,297056.434237619,0.0,1.0
2004-03-22,7.3,7.55,7.24,7.26,339200,5.58823108565334,5.77960886255927,5.54230041919591,5.55761064134839,443102.649487249,0.0,1.0
2004-03-23,7.1,7.29,7.09,7.26,585900,5.43512886412859,5.5805759745771,5.42747375305235,5.55761064134839,765370.997448641,0.0,1.0
2004-03-24,7.2,7.3,6.91,6.94,262200,5.51167997489096,5.58823108565334,5.28968175368007,5.31264708690879,342516.257946806,0.0,1.0
2004-03-25,7.43,7.5,7.22,7.23,120100,5.68774752964442,5.74133330717808,5.52699019704344,5.53464530811967,156888.644467626,0.0,1.0
2004-03-26,7.45,7.49,7.29,7.47,103800,5.7030577517969,5.73367819610185,5.5805759745771,5.71836797394937,135595.68106361,0.0,1.0
2004-03-29,7.85,7.92,7.4,7.44,564500,6.00926219484639,6.06284797238006,5.66478219641571,5.69540264072066,737415.818501039,0.0,1.0
2004-03-30,7.79,7.91,7.65,7.86,362100,5.96333152838897,6.05519286130382,5.85615997332165,6.01691730592263,473017.303594732,0.0,1.0
2004-03-31,7.72,7.76,7.65,7.7,248700,5.90974575085531,5.94036619516026,5.85615997332165,5.89443552870283,324880.981507897,0.0,1.0
2004-04-01,7.66,7.76,7.53,7.7,270200,5.86381508439788,5.94036619516026,5.7642986404068,5.89443552870283,352966.792132827,0.0,1.0
2004-04-02,8.02,8.19,7.59,7.6,1411700,6.13939908314243,6.26953597143847,5.81022930686422,5.81788441794046,1844127.38880056,0.0,1.0
2004-04-05,7.87,8.45,7.85,8.21,1719900,6.02457241699887,6.46856885942064,6.00926219484639,6.28484619359094,2246734.21831698,0.0,1.0
2004-04-06,7.62,8.1,7.43,8.09,749100,5.83319464009293,6.20063997175233,5.68774752964442,6.19298486067609,978561.894843451,0.0,1.0
2004-04-07,7.99,8.08,7.45,7.6,451700,6.11643374991372,6.18532974959986,5.7030577517969,5.81788441794046,590063.286478156,0.0,1.0
2004-04-08,7.76,8.2,7.67,8.01,199400,5.94036619516026,6.2771910825147,5.87147019547412,6.13174397206619,260479.564586549,0.0,1.0
2004-04-12,7.81,7.93,7.6,7.75,142600,5.97864175054144,6.07050308345629,5.81788441794046,5.93271108408402,186280.771865807,0.0,1.0
2004-04-13,7.75,7.91,7.54,7.75,242300,5.93271108408402,6.05519286130382,5.77195375148303,5.93271108408402,316520.554159082,0.0,1.0
2004-04-14,7.35,7.79,7.35,7.54,279900,5.62650664103452,5.96333152838897,5.62650664103452,5.77195375148303,365638.064833376,0.0,1.0
2004-04-15,6.87,7.44,6.55,7.34,1020100,5.25906130937513,5.69540264072066,5.01409775493553,5.61885152995828,1332573.74039488,0.0,1.0
2004-04-16,7.02,7.17,6.77,6.86,435100,5.37388797551869,5.48871464166225,5.18251019861275,5.25140619829889,568378.428042164,0.0,1.0
2004-04-19,7.14,7.25,6.89,7.02,184500,5.46574930843354,5.54995553027215,5.2743715315276,5.37388797551869,241015.444665087,0.0,1.0
2004-04-20,6.89,7.25,6.87,7.24,443800,5.2743715315276,5.54995553027215,5.25906130937513,5.54230041919591,579743.383969461,0.0,1.0
2004-04-21,7.01,7.12,6.92,6.92,424800,5.36623286444245,5.45043908628106,5.29733686475631,5.29733686475631,554923.365277663,0.0,1.0
2004-04-22,7.05,7.14,6.99,7.06,255900,5.3968533087474,5.46574930843354,5.35092264228997,5.40450841982364,334286.462275316,0.0,1.0
2004-04-23,7.16,7.23,7.09,7.15,122300,5.48105953058601,5.53464530811967,5.42747375305235,5.47340441950977,159762.541368781,0.0,1.0
2004-04-26,7.1,7.25,7.09,7.16,317700,5.43512886412859,5.54995553027215,5.42747375305235,5.48105953058601,415016.83886232,0.0,1.0
2004-04-27,7.25,7.25,7.08,7.1,252700,5.54995553027215,5.54995553027215,5.41981864197611,5.43512886412859,330106.248600908,0.0,1.0
2004-04-28,7.2,7.79,7.19,7.36,482000,5.51167997489096,5.96333152838897,5.50402486381472,5.63416175211076,629644.684707707,0.0,1.0
2004-04-29,7.22,7.5,7.05,7.37,288700,5.52699019704344,5.74133330717808,5.3968533087474,5.641816863187,377133.652437997,0.0,1.0
2004-04-30,7.25,7.38,7.14,7.21,250200,5.54995553027215,5.64947197426323,5.46574930843354,5.5193350859672,326840.456667776,0.0,1.0
2004-05-03,7.24,7.4,7.2,7.3,306400,5.54230041919591,5.66478219641571,5.51167997489096,5.58823108565334,400255.459324567,0.0,1.0
2004-05-04,7.28,7.31,7.16,7.27,245700,5.57292086350086,5.59588619672957,5.48105953058601,5.56526575242462,320962.03118814,0.0,1.0
2004-05-05,7.25,7.3,7.2,7.3,148800,5.54995553027215,5.58823108565334,5.51167997489096,5.58823108565334,194379.935859972,0.0,1.0
2004-05-06,7.3,7.35,7.19,7.24,124800,5.58823108565334,5.62650664103452,5.50402486381472,5.54230041919591,163028.333301912,0.0,1.0
2004-05-07,6.95,7.31,6.95,7.25,159800,5.32030219798502,5.59588619672957,5.32030219798502,5.54995553027215,208749.42036575,0.0,1.0
2004-05-10,6.86,7.07,6.77,6.88,210600,5.25140619829889,5.41216353089987,5.18251019861275,5.26671642045136,275110.312446977,0.0,1.0
2004-05-11,6.95,7.03,6.81,6.81,149500,5.32030219798502,5.38154308659492,5.2131306429177,5.2131306429177,195294.357601249,0.0,1.0
2004-05-12,6.8,7.1,6.46,6.99,337200,5.20547553184146,5.43512886412859,4.94520175524939,5.35092264228997,440490.015940745,0.0,1.0
2004-05-13,6.65,6.76,6.57,6.7,113000,5.0906488656979,5.17485508753651,5.029407977088,5.12892442107909,147613.795377533,0.0,1.0
2004-05-14,6.5,6.73,6.38,6.7,324800,4.97582219955434,5.1518897543078,4.88396086663949,5.12892442107909,424291.687952413,0.0,1.0
2004-05-17,6.18,6.49,6.12,6.49,364700,4.73085864511474,4.9681670884781,4.68492797865732,4.9681670884781,476413.727205188,0.0,1.0
2004-05-18,6.19,6.39,6.15,6.16,281600,4.73851375619098,4.89161597771573,4.70789331188603,4.71554842296227,367858.803347905,0.0,1.0
2004-05-19,5.9,6.3,5.9,6.28,316800,4.51651553498009,4.82271997802959,4.51651553498009,4.80740975587712,413841.153766393,0.0,1.0
2004-05-20,6.55,6.89,5.8,5.85,527200,5.01409775493553,5.2743715315276,4.43996442421772,4.47823997959891,688690.202858719,0.0,1.0
2004-05-21,6.71,6.72,6.3,6.38,112400,5.13657953215533,5.14423464323156,4.82271997802959,4.88396086663949,146830.005313581,0.0,1.0
2004-05-24,6.93,7.08,6.54,6.73,130000,5.30499197583255,5.41981864197611,5.00644264385929,5.1518897543078,169821.180522825,0.0,1.0
2004-05-25,6.77,6.96,6.73,6.96,80100,5.18251019861275,5.32795730906126,5.1518897543078,5.32795730906126,104635.973537526,0.0,1.0
2004-05-26,6.6,6.87,6.6,6.72,211600,5.05237331031671,5.25906130937513,5.05237331031671,5.14423464323156,276416.62922023,0.0,1.0
2004-05-27,6.37,6.76,6.27,6.6,239300,4.87630575556325,5.17485508753651,4.79975464480088,5.05237331031671,312601.603839324,0.0,1.0
2004-05-28,6.41,6.49,6.22,6.3,80200,4.9069261998682,4.9681670884781,4.76147908941969,4.82271997802959,104766.605214851,0.0,1.0
2004-06-01,6.26,6.51,6.22,6.25,119700,4.79209953372464,4.98347731063058,4.76147908941969,4.7844444226484,156366.117758325,0.0,1.0
2004-06-02,6.5,6.59,6.12,6.35,187700,4.97582219955434,5.04471819924048,4.68492797865732,4.86099553341078,245195.658339495,0.0,1.0
2004-06-03,6.25,6.43,6.17,6.36,84800,4.7844444226484,4.92223642202068,4.7232035340385,4.86865064448702,110775.662371812,0.0,1.0
2004-06-04,6.22,6.39,6.18,6.21,114300,4.76147908941969,4.89161597771573,4.73085864511474,4.75382397834345,149312.007182761,0.0,1.0
2004-06-07,6.25,6.35,6.18,6.22,120500,4.7844444226484,4.86099553341078,4.73085864511474,4.76147908941969,157411.171176927,0.0,1.0
2004-06-08,6.13,6.31,6.01,6.27,95700,4.69258308973355,4.83037508910583,4.6007217568187,4.79975464480088,125014.515200265,0.0,1.0
2004-06-09,5.95,6.12,5.93,6.12,204000,4.55479109036128,4.68492797865732,4.5394808682088,4.68492797865732,266488.621743511,0.0,1.0
2004-06-10,6.05,6.14,5.97,5.99,183700,4.63134220112365,4.70023820080979,4.57010131251375,4.58541153466623,239970.391246485,0.0,1.0
2004-06-14,6.02,6.18,6.0,6.0,75200,4.60837686789494,4.73085864511474,4.59306664574247,4.59306664574247,98235.0213485883,0.0,1.0
2004-06-15,6.14,6.2,6.01,6.03,101100,4.70023820080979,4.74616886726722,4.6007217568187,4.61603197897118,132068.625775828,0.0,1.0
2004-06-16,6.3,6.37,6.1,6.22,138600,4.82271997802959,4.87630575556325,4.66961775650484,4.76147908941969,181055.504772797,0.0,1.0
2004-06-17,6.33,6.42,6.08,6.21,134500,4.8456853112583,4.91458131094444,4.65430753435237,4.75382397834345,175699.606002462,0.0,1.0
2004-06-18,6.16,6.38,6.08,6.38,136200,4.71554842296227,4.88396086663949,4.65430753435237,4.88396086663949,177920.344516991,0.0,1.0
2004-06-21,6.25,6.38,6.1,6.1,92300,4.7844444226484,4.88396086663949,4.66961775650484,4.66961775650484,120573.038171206,0.0,1.0
2004-06-22,6.67,6.67,6.15,6.15,176700,5.10595908785038,5.10595908785038,4.70789331188603,4.70789331188603,230826.173833717,0.0,1.0
2004-06-23,6.41,6.68,6.35,6.53,239000,4.9069261998682,5.11361419892661,4.86099553341078,4.99878753278305,312209.708807349,0.0,1.0
2004-06-24,6.02,6.43,6.02,6.28,236100,4.60837686789494,4.92223642202068,4.60837686789494,4.80740975587712,308421.390164916,0.0,1.0
2004-06-25,5.93,6.35,4.22,6.04,2610600,4.5394808682088,4.86099553341078,3.2304568741722,4.62368709004742,3410270.56825299,0.0,1.0
2004-06-28,5.81,6.15,5.67,6.05,492700,4.44761953529396,4.70789331188603,4.34044798022663,4.63134220112365,643622.274181508,0.0,1.0
2004-06-29,5.83,6.01,5.7,5.75,240000,4.46292975744643,4.6007217568187,4.36341331345534,4.40168886883653,313516.025580601,0.0,1.0
2004-06-30,5.73,5.93,5.73,5.86,204400,4.38637864668406,4.5394808682088,4.38637864668406,4.48589509067514,267011.148452812,0.0,1.0
2004-07-01,5.6,5.8,5.5,5.68,122500,4.28686220269297,4.43996442421772,4.21031109193059,4.34810309130287,160023.804723432,0.0,1.0
2004-07-02,5.77,5.79,5.55,5.71,109800,4.41699909098901,4.43230931314148,4.24858664731178,4.37106842453158,143433.581703125,0.0,1.0
2004-07-06,5.61,5.94,5.5,5.92,163900,4.29451731376921,4.54713597928504,4.21031109193059,4.53182575713257,214105.319136085,0.0,1.0
2004-07-07,5.27,5.7,5.27,5.65,142200,4.03424353717713,4.36341331345534,4.03424353717713,4.32513775807416,185758.245156506,0.0,1.0
2004-07-08,5.21,5.31,5.09,5.22,275200,3.98831287071971,4.06486398148208,3.89645153780486,3.99596798179595,359498.375999089,0.0,1.0
2004-07-09,5.27,5.34,5.09,5.09,107500,4.03424353717713,4.0878293147108,3.89645153780486,3.89645153780486,140429.053124644,0.0,1.0
2004-07-12,5.54,5.57,5.11,5.22,154700,4.24093153623554,4.26389686946426,3.91176175995734,3.99596798179595,202087.204822163,0.0,1.0
2004-07-13,5.17,5.59,5.16,5.37,105800,3.95769242641476,4.27920709161673,3.95003731533852,4.11079464793951,138208.314610115,0.0,1.0
2004-07-14,5.0,5.21,4.9,5.1,169100,3.82755553811872,3.98831287071971,3.75100442735635,3.9041066488811,220898.166356999,0.0,1.0
2004-07-15,4.95,5.09,4.91,5.09,165000,3.78927998273754,3.89645153780486,3.75865953843259,3.89645153780486,215542.267586663,0.0,1.0
2004-07-16,5.0,5.06,4.89,5.02,366700,3.82755553811872,3.87348620457615,3.74334931628011,3.8428657602712,479026.360751693,0.0,1.0
2004-07-19,4.7,5.04,4.68,4.95,228400,3.5979022058316,3.85817598242367,3.58259198367912,3.78927998273754,298362.751010872,0.0,1.0
2004-07-20,5.15,5.15,4.7,4.93,149800,3.94238220426228,3.94238220426228,3.5979022058316,3.77396976058506,195686.252633225,0.0,1.0
2004-07-21,5.0,5.33,4.97,5.23,145700,3.82755553811872,4.08017420363456,3.80459020489001,4.00362309287218,190330.35386289,0.0,1.0
2004-07-22,4.9,5.05,4.81,4.97,266300,3.75100442735635,3.86583109349991,3.68210842767021,3.80459020489001,347872.156717142,0.0,1.0
2004-07-23,4.7,5.02,4.65,5.02,127400,3.5979022058316,3.8428657602712,3.55962665045041,3.8428657602712,166424.756912369,0.0,1.0
2004-07-26,4.37,4.72,4.37,4.7,182100,3.34528354031576,3.61321242798407,3.34528354031576,3.5979022058316,237880.284409281,0.0,1.0
2004-07-27,4.65,4.8,4.36,4.45,210000,3.55962665045041,3.67445331659397,3.33762842923953,3.40652442892566,274326.522383026,0.0,1.0
2004-07-28,4.38,4.7,4.1,4.59,636500,3.352938651392,3.5979022058316,3.13859554125735,3.51369598399299,831470.626175219,0.0,1.0
2004-07-29,4.3,4.47,4.26,4.47,370300,3.2916977627821,3.42183465107814,3.26107731847715,3.42183465107814,483729.101135402,0.0,1.0
2004-07-30,4.64,4.71,4.31,4.42,197400,3.55197153937417,3.60555731690784,3.29935287385834,3.38355909569695,257866.931040045,0.0,1.0
2004-08-02,4.41,4.54,4.41,4.45,177500,3.37590398462071,3.4754204286118,3.37590398462071,3.40652442892566,231871.22725232,0.0,1.0
2004-08-03,4.23,4.42,4.12,4.41,161300,3.23811198524844,3.38355909569695,3.15390576340983,3.37590398462071,210708.895525629,0.0,1.0
2004-08-04,4.17,4.23,3.9,4.1,181900,3.19218131879101,3.23811198524844,2.9854933197326,3.13859554125735,237619.021054631,0.0,1.0
2004-08-05,3.99,4.18,3.94,4.1,73800,3.05438931941874,3.19983642986725,3.01611376403755,3.13859554125735,96406.1778660348,0.0,1.0
2004-08-06,4.14,4.23,3.87,3.99,156700,3.1692159855623,3.23811198524844,2.96252798650389,3.05438931941874,204699.838368667,0.0,1.0
2004-08-09,4.06,4.17,4.0,4.17,104300,3.1079750969524,3.19218131879101,3.06204443049498,3.19218131879101,136248.839450236,0.0,1.0
2004-08-10,4.34,4.35,4.04,4.1,55200,3.32231820708705,3.32997331816329,3.09266487479993,3.13859554125735,72108.6858835382,0.0,1.0
2004-08-11,4.23,4.31,4.06,4.2,92100,3.23811198524844,3.29935287385834,3.1079750969524,3.21514665201973,120311.774816556,0.0,1.0
2004-08-12,4.19,4.32,4.1,4.15,93000,3.20749154094349,3.30700798493458,3.13859554125735,3.17687109663854,121487.459912483,0.0,1.0
2004-08-13,4.39,4.41,4.19,4.31,44200,3.36059376246824,3.37590398462071,3.20749154094349,3.29935287385834,57739.2013777606,0.0,1.0
2004-08-16,4.29,4.59,4.25,4.42,49000,3.28404265170586,3.51369598399299,3.25342220740091,3.38355909569695,64009.5218893728,0.0,1.0
2004-08-17,4.28,4.44,4.22,4.4,43600,3.27638754062963,3.39886931784943,3.2304568741722,3.36824887354448,56955.4113138091,0.0,1.0
2004-08-18,4.73,4.73,4.19,4.22,85700,3.62086753906031,3.62086753906031,3.20749154094349,3.2304568741722,111951.34746774,0.0,1.0
2004-08-19,4.28,4.75,4.28,4.75,42000,3.27638754062963,3.63617776121279,3.27638754062963,3.63617776121279,54865.3044766051,0.0,1.0
2004-08-20,4.68,4.7,4.23,4.29,76900,3.58259198367912,3.5979022058316,3.23811198524844,3.28404265170586,100455.759863118,0.0,1.0
2004-08-23,4.41,4.83,4.21,4.68,106700,3.37590398462071,3.69741864982269,3.22280176309596,3.58259198367912,139383.999706042,0.0,1.0
2004-08-24,4.41,4.55,4.33,4.5,113400,3.37590398462071,3.48307553968804,3.31466309601081,3.44479998430685,148136.322086834,0.0,1.0
2004-08-25,4.43,4.5,4.36,4.42,60200,3.39121420677319,3.44479998430685,3.33762842923953,3.38355909569695,78640.2697498007,0.0,1.0
2004-08-26,4.43,4.55,4.27,4.45,172900,3.39121420677319,3.48307553968804,3.26873242955339,3.40652442892566,225862.170095358,0.0,1.0
2004-08-27,4.9,4.93,4.44,4.49,367000,3.75100442735635,3.77396976058506,3.39886931784943,3.43714487323061,479418.255783669,0.0,1.0
2004-08-30,5.16,5.27,4.8,4.82,230400,3.95003731533852,4.03424353717713,3.67445331659397,3.68976353874645,300975.384557377,0.0,1.0
2004-08-31,5.65,5.75,5.11,5.12,747300,4.32513775807416,4.40168886883653,3.91176175995734,3.91941687103357,976210.524651595,0.0,1.0
2004-09-01,5.69,6.25,5.45,5.63,218300,4.35575820237911,4.7844444226484,4.17203553654941,4.30982753592168,285168.951601021,0.0,1.0
2004-09-02,5.82,5.87,5.53,5.6,167700,4.45527464637019,4.49355020175138,4.23327642515931,4.28686220269297,219069.322874445,0.0,1.0
2004-09-03,5.8,5.9,5.67,5.87,105500,4.43996442421772,4.51651553498009,4.34044798022663,4.49355020175138,137816.419578139,0.0,1.0
2004-09-07,5.72,5.9,5.6,5.8,174500,4.37872353560782,4.51651553498009,4.28686220269297,4.43996442421772,227952.276932562,0.0,1.0
2004-09-08,5.52,5.78,5.52,5.62,98300,4.22562131408307,4.42465420206524,4.22562131408307,4.30217242484544,128410.938810721,0.0,1.0
2004-09-09,5.8,5.91,5.6,5.64,296100,4.43996442421772,4.52417064605633,4.28686220269297,4.31748264699792,386800.396560066,0.0,1.0
2004-09-10,6.27,6.35,5.69,5.7,370400,4.79975464480088,4.86099553341078,4.35575820237911,4.36341331345534,483859.732812727,0.0,1.0
2004-09-13,6.06,6.29,5.95,6.25,272200,4.63899731219989,4.81506486695335,4.55479109036128,4.7844444226484,355579.425679332,0.0,1.0
2004-09-14,6.11,6.11,5.84,6.09,136900,4.67727286758108,4.67727286758108,4.47058486852267,4.6619626454286,178834.766258268,0.0,1.0
2004-09-15,6.0,6.14,5.91,6.14,99100,4.59306664574247,4.70023820080979,4.52417064605633,4.70023820080979,129455.992229323,0.0,1.0
2004-09-16,6.0,6.02,5.9,5.94,91700,4.59306664574247,4.60837686789494,4.51651553498009,4.54713597928504,119789.248107255,0.0,1.0
2004-09-17,5.92,6.3,5.87,6.04,235000,4.53182575713257,4.82271997802959,4.49355020175138,4.62368709004742,306984.441714338,0.0,1.0
2004-09-20,5.89,6.04,5.71,5.9,48800,4.50886042390386,4.62368709004742,4.37106842453158,4.51651553498009,63748.2585347221,0.0,1.0
2004-09-21,5.87,5.99,5.79,5.98,209100,4.49355020175138,4.58541153466623,4.43230931314148,4.57775642358999,273150.837287099,0.0,1.0
2004-09-22,5.69,5.88,5.6,5.85,178400,4.35575820237911,4.50120531282762,4.28686220269297,4.47823997959891,233046.912348246,0.0,1.0
2004-09-23,5.68,5.9,5.53,5.76,96300,4.34810309130287,4.51651553498009,4.23327642515931,4.40934397991277,125798.305264216,0.0,1.0
2004-09-24,5.7,5.78,5.64,5.64,214400,4.36341331345534,4.42465420206524,4.31748264699792,4.31748264699792,280074.316185337,0.0,1.0
2004-09-27,5.37,5.59,5.3,5.57,113300,4.11079464793951,4.27920709161673,4.05720887040585,4.26389686946426,148005.690409509,0.0,1.0
2004-09-28,5.39,5.46,5.29,5.44,83900,4.12610487009198,4.17969064762565,4.04955375932961,4.16438042547317,109599.977275885,0.0,1.0
2004-09-29,5.42,5.43,5.21,5.35,183900,4.1490702033207,4.15672531439693,3.98831287071971,4.09548442578703,240231.654601135,0.0,1.0
2004-09-30,5.35,5.5,5.21,5.32,60700,4.09548442578703,4.21031109193059,3.98831287071971,4.07251909255832,79293.428136427,0.0,1.0
2004-10-01,5.35,5.69,5.29,5.45,161900,4.09548442578703,4.35575820237911,4.04955375932961,4.17203553654941,211492.68558958,0.0,1.0
2004-10-04,5.31,5.49,5.25,5.36,149200,4.06486398148208,4.20265598085436,4.01893331502466,4.10313953686327,194902.462569274,0.0,1.0
2004-10-05,5.29,5.39,5.25,5.3,103100,4.04955375932961,4.12610487009198,4.01893331502466,4.05720887040585,134681.259322333,0.0,1.0
2004-10-06,5.3,5.4,5.25,5.33,107700,4.05720887040585,4.13375998116822,4.01893331502466,4.08017420363456,140690.316479295,0.0,1.0
2004-10-07,5.29,5.37,4.99,5.3,95600,4.04955375932961,4.11079464793951,3.81990042704249,4.05720887040585,124883.883522939,0.0,1.0
2004-10-08,5.04,5.33,4.91,5.22,120300,3.85817598242367,4.08017420363456,3.75865953843259,3.99596798179595,157149.907822276,0.0,1.0
2004-10-11,4.95,5.04,4.89,5.04,122300,3.78927998273754,3.85817598242367,3.74334931628011,3.85817598242367,159762.541368781,0.0,1.0
2004-10-12,4.95,5.12,4.78,4.89,58100,3.78927998273754,3.91941687103357,3.6591430944415,3.74334931628011,75897.0045259704,0.0,1.0
2004-10-13,4.89,5.14,4.75,5.09,698300,3.74334931628011,3.93472709318605,3.63617776121279,3.89645153780486,912201.002762223,0.0,1.0
2004-10-14,4.73,4.9,4.64,4.75,191900,3.62086753906031,3.75100442735635,3.55197153937417,3.63617776121279,250682.188787156,0.0,1.0
2004-10-15,4.97,5.05,4.73,4.78,111700,3.80459020489001,3.86583109349991,3.62086753906031,3.6591430944415,145915.583572305,0.0,1.0
2004-10-18,5.05,5.1,4.85,4.91,53600,3.86583109349991,3.9041066488811,3.71272887197516,3.75865953843259,70018.5790463342,0.0,1.0
2004-10-19,4.86,5.11,4.8,5.1,82100,3.7203839830514,3.91176175995734,3.67445331659397,3.9041066488811,107248.607084031,0.0,1.0
2004-10-20,4.95,4.95,4.73,4.73,40400,3.78927998273754,3.78927998273754,3.62086753906031,3.62086753906031,52775.1976394011,0.0,1.0
2004-10-21,4.98,4.99,4.76,4.95,161500,3.81224531596625,3.81990042704249,3.64383287228902,3.78927998273754,210970.158880279,0.0,1.0
2004-10-22,4.73,5.01,4.73,4.92,104400,3.62086753906031,3.83521064919496,3.62086753906031,3.76631464950882,136379.471127561,0.0,1.0
2004-10-25,5.0,5.0,4.74,4.75,154300,3.82755553811872,3.82755553811872,3.62852265013655,3.63617776121279,201564.678112861,0.0,1.0
2004-10-26,4.71,5.03,4.67,5.03,144800,3.60555731690784,3.85052087134744,3.57493687260289,3.85052087134744,189154.668766962,0.0,1.0
2004-10-27,4.15,4.15,3.51,4.0,2112800,3.17687109663854,3.17687109663854,2.68694398775934,3.06204443049498,2759986.07852789,0.0,1.0
2004-10-28,3.99,4.21,3.89,3.99,1261100,3.05438931941874,3.22280176309596,2.97783820865637,3.05438931941874,1647396.08274873,0.0,1.0
2004-10-29,4.02,4.09,3.91,3.95,1223800,3.07735465264745,3.13094043018112,2.99314843080884,3.02376887511379,1598670.46710642,0.0,1.0
2004-11-01,3.98,4.15,3.92,4.1,108400,3.0467342083425,3.17687109663854,3.00080354188508,3.13859554125735,141604.738220572,0.0,1.0
2004-11-02,4.08,4.14,3.99,4.03,223300,3.12328531910488,3.1692159855623,3.05438931941874,3.08500976372369,291700.535467284,0.0,1.0
2004-11-03,4.12,4.13,3.97,4.1,639500,3.15390576340983,3.16156087448607,3.03907909726627,3.13859554125735,835389.576494975,0.0,1.0
2004-11-04,4.18,4.25,4.01,4.01,180000,3.19983642986725,3.25342220740091,3.06969954157122,3.06969954157122,235137.019185451,0.0,1.0
2004-11-05,4.48,4.49,4.0,4.32,597600,3.42948976215438,3.43714487323061,3.06204443049498,3.30700798493458,780654.903695695,0.0,1.0
2004-11-08,4.41,4.58,4.36,4.47,180300,3.37590398462071,3.50604087291675,3.33762842923953,3.42183465107814,235528.914217427,0.0,1.0
2004-11-09,4.45,4.48,4.27,4.45,164700,3.40652442892566,3.42948976215438,3.26873242955339,3.40652442892566,215150.372554688,0.0,1.0
2004-11-10,4.39,4.48,4.29,4.39,90100,3.36059376246824,3.42948976215438,3.28404265170586,3.36059376246824,117699.141270051,0.0,1.0
2004-11-11,4.42,4.45,4.36,4.45,72900,3.38355909569695,3.40652442892566,3.33762842923953,3.40652442892566,95230.4927701076,0.0,1.0
2004-11-12,4.46,4.46,4.35,4.41,61200,3.4141795400019,3.4141795400019,3.32997331816329,3.37590398462071,79946.5865230532,0.0,1.0
2004-11-15,4.5,4.52,4.4,4.4,189800,3.44479998430685,3.46011020645932,3.36824887354448,3.36824887354448,247938.923563325,0.0,1.0
2004-11-16,4.56,4.69,4.46,4.52,248600,3.49073065076428,3.59024709475536,3.4141795400019,3.46011020645932,324750.349830572,0.0,1.0
2004-11-17,4.65,4.75,4.48,4.7,242400,3.55962665045041,3.63617776121279,3.42948976215438,3.5979022058316,316651.185836407,0.0,1.0
2004-11-18,4.62,4.66,4.5,4.52,67500,3.5366613172217,3.56728176152665,3.44479998430685,3.46011020645932,88176.382194544,0.0,1.0
2004-11-19,4.51,4.66,4.48,4.51,95200,3.45245509538309,3.56728176152665,3.42948976215438,3.45245509538309,124361.356813638,0.0,1.0
2004-11-22,4.51,4.63,4.45,4.45,95400,3.45245509538309,3.54431642829794,3.40652442892566,3.40652442892566,124622.620168289,0.0,1.0
2004-11-23,4.6,4.65,4.49,4.61,248300,3.52135109506922,3.55962665045041,3.43714487323061,3.52900620614546,324358.454798597,0.0,1.0
2004-11-24,4.54,4.67,4.51,4.67,55700,3.4754204286118,3.57493687260289,3.45245509538309,3.57493687260289,72761.8442701645,0.0,1.0
2004-11-26,4.58,4.64,4.51,4.51,10700,3.50604087291675,3.55197153937417,3.45245509538309,3.45245509538309,13977.5894738018,0.0,1.0
2004-11-29,4.63,4.7,4.5,4.5,66700,3.54431642829794,3.5979022058316,3.44479998430685,3.44479998430685,87131.3287759419,0.0,1.0
2004-11-30,4.51,4.59,4.5,4.55,73700,3.45245509538309,3.51369598399299,3.44479998430685,3.48307553968804,96275.5461887095,0.0,1.0
2004-12-01,4.75,4.86,4.5,4.55,96200,3.63617776121279,3.7203839830514,3.44479998430685,3.48307553968804,125667.673586891,0.0,1.0
2004-12-02,4.63,4.88,4.61,4.63,64700,3.54431642829794,3.73569420520387,3.52900620614546,3.54431642829794,84518.6952294369,0.0,1.0
2004-12-03,4.45,4.7,4.45,4.6,128900,3.40652442892566,3.5979022058316,3.40652442892566,3.52135109506922,168384.232072248,0.0,1.0
2004-12-06,4.46,4.69,4.44,4.44,107600,3.4141795400019,3.59024709475536,3.39886931784943,3.39886931784943,140559.684801969,0.0,1.0
2004-12-07,4.44,4.54,4.44,4.51,112900,3.39886931784943,3.4754204286118,3.39886931784943,3.45245509538309,147483.163700208,0.0,1.0
2004-12-08,4.67,4.68,4.48,4.56,92000,3.57493687260289,3.58259198367912,3.42948976215438,3.49073065076428,120181.14313923,0.0,1.0
2004-12-09,4.53,4.6,4.44,4.5,61100,3.46776531753556,3.52135109506922,3.39886931784943,3.44479998430685,79815.954845728,0.0,1.0
2004-12-10,4.63,4.68,4.49,4.58,60600,3.54431642829794,3.58259198367912,3.43714487323061,3.50604087291675,79162.7964591016,0.0,1.0
2004-12-13,4.6,4.7,4.55,4.7,83300,3.52135109506922,3.5979022058316,3.48307553968804,3.5979022058316,108816.187211934,0.0,1.0
2004-12-14,4.64,4.7,4.59,4.68,86800,3.55197153937417,3.5979022058316,3.51369598399299,3.58259198367912,113388.295918317,0.0,1.0
2004-12-15,4.6,4.7,4.55,4.7,100300,3.52135109506922,3.5979022058316,3.48307553968804,3.5979022058316,131023.572357226,0.0,1.0
2004-12-16,4.39,4.56,4.39,4.51,149200,3.36059376246824,3.49073065076428,3.36059376246824,3.45245509538309,194902.462569273,0.0,1.0
2004-12-17,4.5,4.53,4.42,4.46,99000,3.44479998430685,3.46776531753556,3.38355909569695,3.4141795400019,129325.360551998,0.0,1.0
2004-12-20,4.69,4.7,4.38,4.39,165700,3.59024709475536,3.5979022058316,3.352938651392,3.36059376246824,216456.68932794,0.0,1.0
2004-12-21,4.65,4.7,4.55,4.62,124000,3.55962665045041,3.5979022058316,3.48307553968804,3.5366613172217,161983.279883311,0.0,1.0
2004-12-22,4.5,4.72,4.5,4.56,126900,3.44479998430685,3.61321242798407,3.44479998430685,3.49073065076428,165771.598525743,0.0,1.0
2004-12-23,4.67,4.71,4.51,4.71,74800,3.57493687260289,3.60555731690784,3.45245509538309,3.60555731690784,97712.4946392872,0.0,1.0
2004-12-27,4.62,4.68,4.48,4.51,48400,3.5366613172217,3.58259198367912,3.42948976215438,3.45245509538309,63225.7318254212,0.0,1.0
2004-12-28,4.76,4.79,4.62,4.62,144800,3.64383287228902,3.66679820551774,3.5366613172217,3.5366613172217,189154.668766963,0.0,1.0
2004-12-29,4.7,4.74,4.62,4.62,54100,3.5979022058316,3.62852265013655,3.5366613172217,3.5366613172217,70671.7374329604,0.0,1.0
2004-12-30,4.73,4.74,4.7,4.71,133500,3.62086753906031,3.62852265013655,3.5979022058316,3.60555731690784,174393.289229209,0.0,1.0
2004-12-31,4.66,4.73,4.66,4.72,89600,3.56728176152665,3.62086753906031,3.56728176152665,3.61321242798407,117045.982883424,0.0,1.0
2005-01-03,4.65,4.75,4.59,4.62,99300,3.55962665045041,3.63617776121279,3.51369598399299,3.5366613172217,129717.255583974,0.0,1.0
2005-01-04,4.65,4.76,4.51,4.75,201000,3.55962665045041,3.64383287228902,3.45245509538309,3.63617776121279,262569.671423753,0.0,1.0
2005-01-05,4.58,4.65,4.5,4.51,126600,3.50604087291675,3.55962665045041,3.44479998430685,3.45245509538309,165379.703493767,0.0,1.0
2005-01-06,4.75,4.8,4.52,4.52,123900,3.63617776121279,3.67445331659397,3.46011020645932,3.46011020645932,161852.648205985,0.0,1.0
2005-01-07,4.8,4.9,4.6,4.7,137900,3.67445331659397,3.75100442735635,3.52135109506922,3.5979022058316,180141.08303152,0.0,1.0
2005-01-10,4.77,4.9,4.74,4.8,165700,3.65148798336526,3.75100442735635,3.62852265013655,3.67445331659397,216456.68932794,0.0,1.0
2005-01-11,4.6,5.0,4.54,4.72,120000,3.52135109506922,3.82755553811872,3.4754204286118,3.61321242798407,156758.012790301,0.0,1.0
2005-01-12,4.71,4.71,4.6,4.7,267700,3.60555731690784,3.60555731690784,3.52135109506922,3.5979022058316,349701.000199695,0.0,1.0
2005-01-13,4.52,4.79,4.5,4.79,96900,3.46011020645932,3.66679820551774,3.44479998430685,3.66679820551774,126582.095328168,0.0,1.0
2005-01-14,4.51,4.62,4.5,4.52,31400,3.45245509538309,3.5366613172217,3.44479998430685,3.46011020645932,41018.3466801286,0.0,1.0
2005-01-18,4.65,4.71,4.5,4.51,47500,3.55962665045041,3.60555731690784,3.44479998430685,3.45245509538309,62050.046729494,0.0,1.0
2005-01-19,4.52,4.73,4.47,4.53,55300,3.46011020645932,3.62086753906031,3.42183465107814,3.46776531753556,72239.3175608636,0.0,1.0
2005-01-20,4.5,4.57,4.44,4.52,65800,3.44479998430685,3.49838576184051,3.39886931784943,3.46011020645932,85955.6436800147,0.0,1.0
2005-01-21,4.51,4.58,4.5,4.51,70200,3.45245509538309,3.50604087291675,3.44479998430685,3.45245509538309,91703.4374823257,0.0,1.0
2005-01-24,4.49,4.63,4.49,4.55,56800,3.43714487323061,3.54431642829794,3.43714487323061,3.48307553968804,74198.7927207423,0.0,1.0
2005-01-25,4.58,4.63,4.51,4.59,41300,3.50604087291675,3.54431642829794,3.45245509538309,3.51369598399299,53950.8827353284,0.0,1.0
2005-01-26,4.58,4.59,4.5,4.5,53100,3.50604087291675,3.51369598399299,3.44479998430685,3.44479998430685,69365.4206597079,0.0,1.0
2005-01-27,4.62,4.64,4.47,4.47,32600,3.5366613172217,3.55197153937417,3.42183465107814,3.42183465107814,42585.9268080316,0.0,1.0
2005-01-28,4.5,4.57,4.5,4.57,60400,3.44479998430685,3.49838576184051,3.44479998430685,3.49838576184051,78901.5331044512,0.0,1.0
2005-01-31,4.65,4.68,4.6,4.6,31400,3.55962665045041,3.58259198367912,3.52135109506922,3.52135109506922,41018.3466801286,0.0,1.0
2005-02-01,4.66,4.67,4.56,4.58,63100,3.56728176152665,3.57493687260289,3.49073065076428,3.50604087291675,82428.588392233,0.0,1.0
2005-02-02,4.65,4.66,4.56,4.64,88800,3.55962665045041,3.56728176152665,3.49073065076428,3.55197153937417,116000.929464822,0.0,1.0
2005-02-03,4.51,4.56,4.49,4.53,646000,3.45245509538309,3.49073065076428,3.43714487323061,3.46776531753556,843880.635521117,0.0,1.0
2005-02-04,4.66,4.66,4.4,4.46,535300,3.56728176152665,3.56728176152665,3.36824887354448,3.4141795400019,699271.368722065,0.0,1.0
2005-02-07,4.51,4.68,4.51,4.67,96100,3.45245509538309,3.58259198367912,3.45245509538309,3.57493687260289,125537.041909566,0.0,1.0
2005-02-08,4.4,4.59,4.18,4.4,300800,3.36824887354448,3.51369598399299,3.19983642986725,3.36824887354448,392940.085394353,0.0,1.0
2005-02-09,4.06,4.34,3.85,4.27,1397300,3.1079750969524,3.32231820708705,2.94721776435142,3.26873242955339,1825316.42726572,0.0,1.0
2005-02-10,4.2,4.25,4.02,4.02,147700,3.21514665201973,3.25342220740091,3.07735465264745,3.07735465264745,192942.987409395,0.0,1.0
2005-02-11,4.32,4.39,4.06,4.11,65500,3.30700798493458,3.36059376246824,3.1079750969524,3.14625065233359,85563.7486480389,0.0,1.0
2005-02-14,4.28,4.32,4.12,4.21,52800,3.27638754062963,3.30700798493458,3.15390576340983,3.22280176309596,68973.5256277321,0.0,1.0
2005-02-15,4.24,4.34,4.11,4.32,154000,3.24576709632468,3.32231820708705,3.14625065233359,3.30700798493458,201172.783080885,0.0,1.0
2005-02-16,4.27,4.34,4.15,4.15,56600,3.26873242955339,3.32231820708705,3.17687109663854,3.17687109663854,73937.5293660917,0.0,1.0
2005-02-17,4.21,4.38,4.17,4.22,55000,3.22280176309596,3.352938651392,3.19218131879101,3.2304568741722,71847.4225288878,0.0,1.0
2005-02-18,4.13,4.19,4.09,4.19,48000,3.16156087448607,3.20749154094349,3.13094043018112,3.20749154094349,62703.2051161201,0.0,1.0
2005-02-22,4.04,4.13,4.0,4.05,103400,3.09266487479993,3.16156087448607,3.06204443049498,3.10031998587617,135073.154354309,0.0,1.0
2005-02-23,4.1,4.2,4.01,4.01,60700,3.13859554125735,3.21514665201973,3.06969954157122,3.06969954157122,79293.428136427,0.0,1.0
2005-02-24,4.21,4.21,4.01,4.15,80400,3.22280176309596,3.22280176309596,3.06969954157122,3.17687109663854,105027.868569501,0.0,1.0
2005-02-25,4.15,4.25,4.11,4.15,90500,3.17687109663854,3.25342220740091,3.14625065233359,3.17687109663854,118221.667979352,0.0,1.0
2005-02-28,4.28,4.28,4.03,4.15,166800,3.27638754062963,3.27638754062963,3.08500976372369,3.17687109663854,217893.637778517,0.0,1.0
2005-03-01,4.19,4.29,4.13,4.29,112300,3.20749154094349,3.28404265170586,3.16156087448607,3.28404265170586,146699.373636256,0.0,1.0
2005-03-02,4.05,4.17,4.01,4.15,96600,3.10031998587617,3.19218131879101,3.06969954157122,3.17687109663854,126190.200296192,0.0,1.0
2005-03-03,3.98,4.11,3.95,4.08,282300,3.0467342083425,3.14625065233359,3.02376887511379,3.12328531910488,368773.225089182,0.0,1.0
2005-03-04,4.0,4.09,3.97,4.08,64600,3.06204443049498,3.13094043018112,3.03907909726627,3.12328531910488,84388.0635521117,0.0,1.0
2005-03-07,3.89,4.0,3.85,4.0,199400,2.97783820865637,3.06204443049498,2.94721776435142,3.06204443049498,260479.564586549,0.0,1.0
2005-03-08,3.76,3.98,3.71,3.86,1185100,2.87832176466528,3.0467342083425,2.84004620928409,2.95487287542765,1548116.00798154,0.0,1.0
2005-03-09,3.98,3.98,3.75,3.76,135200,3.0467342083425,3.0467342083425,2.87066665358904,2.87832176466528,176614.027743739,0.0,1.0
2005-03-10,4.03,4.09,3.91,3.99,173200,3.08500976372369,3.13094043018112,2.99314843080884,3.05438931941874,226254.065127334,0.0,1.0
2005-03-11,3.95,4.06,3.87,4.06,106000,3.02376887511379,3.1079750969524,2.96252798650389,3.1079750969524,138469.577964765,0.0,1.0
2005-03-14,3.82,3.95,3.8,3.95,152300,2.9242524311227,3.02376887511379,2.90894220897023,3.02376887511379,198952.044566357,0.0,1.0
2005-03-15,3.8,3.9,3.71,3.84,78100,2.90894220897023,2.9854933197326,2.84004620928409,2.93956265327518,102023.339991021,0.0,1.0
2005-03-16,3.83,3.84,3.7,3.76,98000,2.93190754219894,2.93956265327518,2.83239109820786,2.87832176466528,128019.043778745,0.0,1.0
2005-03-17,3.92,3.94,3.78,3.85,225000,3.00080354188508,3.01611376403755,2.89363198681775,2.94721776435142,293921.273981813,0.0,1.0
2005-03-18,3.91,3.95,3.85,3.93,262400,2.99314843080884,3.02376887511379,2.94721776435142,3.00845865296132,342777.521301457,0.0,1.0
2005-03-21,4.02,4.03,3.8,3.88,74800,3.07735465264745,3.08500976372369,2.90894220897023,2.97018309758013,97712.4946392874,0.0,1.0
2005-03-22,4.14,4.23,3.99,4.0,157500,3.1692159855623,3.23811198524844,3.05438931941874,3.06204443049498,205744.891787269,0.0,1.0
2005-03-23,4.17,4.23,4.11,4.11,81300,3.19218131879101,3.23811198524844,3.14625065233359,3.14625065233359,106203.553665429,0.0,1.0
2005-03-24,4.22,4.3,4.14,4.2,39500,3.2304568741722,3.2916977627821,3.1692159855623,3.21514665201973,51599.5125434739,0.0,1.0
2005-03-28,4.25,4.3,4.17,4.21,121800,3.25342220740091,3.2916977627821,3.19218131879101,3.22280176309596,159109.382982155,0.0,1.0
2005-03-29,4.03,4.3,4.01,4.19,99800,3.08500976372369,3.2916977627821,3.06969954157122,3.20749154094349,130370.4139706,0.0,1.0
2005-03-30,4.23,4.25,4.01,4.01,90900,3.23811198524844,3.25342220740091,3.06969954157122,3.06969954157122,118744.194688653,0.0,1.0
2005-03-31,4.13,4.21,4.01,4.19,106800,3.16156087448607,3.22280176309596,3.06969954157122,3.20749154094349,139514.631383367,0.0,1.0
2005-04-01,3.99,4.2,3.89,4.2,96100,3.05438931941874,3.21514665201973,2.97783820865637,3.21514665201973,125537.041909566,0.0,1.0
2005-04-04,4.08,4.13,3.94,3.94,89700,3.12328531910488,3.16156087448607,3.01611376403755,3.01611376403755,117176.614560749,0.0,1.0
2005-04-05,4.05,4.14,4.02,4.04,94700,3.10031998587617,3.1692159855623,3.07735465264745,3.09266487479993,123708.198427012,0.0,1.0
2005-04-06,4.05,4.13,3.95,4.11,94700,3.10031998587617,3.16156087448607,3.02376887511379,3.14625065233359,123708.198427012,0.0,1.0
2005-04-07,4.05,4.13,3.99,4.04,53000,3.10031998587617,3.16156087448607,3.05438931941874,3.09266487479993,69234.7889823826,0.0,1.0
2005-04-08,3.98,4.05,3.87,4.02,94600,3.0467342083425,3.10031998587617,2.96252798650389,3.07735465264745,123577.566749687,0.0,1.0
2005-04-11,3.93,4.05,3.83,3.9,118200,3.00845865296132,3.10031998587617,2.93190754219894,2.9854933197326,154406.642598446,0.0,1.0
2005-04-12,3.85,3.98,3.81,3.88,99000,2.94721776435142,3.0467342083425,2.91659732004647,2.97018309758013,129325.360551998,0.0,1.0
2005-04-13,3.81,3.95,3.81,3.85,60800,2.91659732004647,3.02376887511379,2.91659732004647,2.94721776435142,79424.0598137521,0.0,1.0
2005-04-14,3.61,3.89,3.59,3.85,114000,2.76349509852172,2.97783820865637,2.74818487636924,2.94721776435142,148920.112150785,0.0,1.0
2005-04-15,3.39,3.66,3.34,3.61,151600,2.59508265484449,2.80177065390291,2.55680709946331,2.76349509852172,198037.62282508,0.0,1.0
2005-04-18,3.51,3.59,3.1,3.33,171100,2.68694398775934,2.74818487636924,2.37308443363361,2.54915198838707,223510.799903504,0.0,1.0
2005-04-19,3.74,3.74,3.43,3.57,246500,2.8630115425128,2.8630115425128,2.62570309914944,2.73287465421677,322007.084606743,0.0,1.0
2005-04-20,3.74,3.87,3.55,3.6,200700,2.8630115425128,2.96252798650389,2.71756443206429,2.75583998744548,262177.776391778,0.0,1.0
2005-04-21,3.8,3.9,3.7,3.74,144500,2.90894220897023,2.9854933197326,2.83239109820786,2.8630115425128,188762.773734987,0.0,1.0
2005-04-22,3.54,3.82,3.53,3.82,82100,2.70990932098806,2.9242524311227,2.70225420991182,2.9242524311227,107248.60708403,0.0,1.0
2005-04-25,3.59,3.6,3.53,3.6,29000,2.74818487636924,2.75583998744548,2.70225420991182,2.75583998744548,37883.1864243226,0.0,1.0
2005-04-26,3.35,3.59,3.32,3.55,53400,2.56446221053954,2.74818487636924,2.54149687731083,2.71756443206429,69757.3156916838,0.0,1.0
2005-04-27,3.39,3.39,3.32,3.32,81000,2.59508265484449,2.59508265484449,2.54149687731083,2.54149687731083,105811.658633453,0.0,1.0
2005-04-28,3.37,3.39,3.35,3.35,73500,2.57977243269202,2.59508265484449,2.56446221053954,2.56446221053954,96014.282834059,0.0,1.0
2005-04-29,3.37,3.39,3.19,3.36,193200,2.57977243269202,2.59508265484449,2.44198043331975,2.57211732161578,252380.400592384,0.0,1.0
2005-05-02,3.46,3.46,3.23,3.4,42200,2.64866843237816,2.64866843237816,2.4726008776247,2.60273776592073,55126.5678312556,0.0,1.0
2005-05-03,3.49,3.58,3.39,3.4,138900,2.67163376560687,2.74052976529301,2.59508265484449,2.60273776592073,181447.399804773,0.0,1.0
2005-05-04,3.57,3.61,3.48,3.48,60800,2.73287465421677,2.76349509852172,2.66397865453063,2.66397865453063,79424.0598137522,0.0,1.0
2005-05-05,3.8,3.8,3.43,3.48,205600,2.90894220897023,2.90894220897023,2.62570309914944,2.66397865453063,268578.728580715,0.0,1.0
2005-05-06,3.63,3.96,3.57,3.87,53800,2.77880532067419,3.03142398619003,2.73287465421677,2.96252798650389,70279.8424009848,0.0,1.0
2005-05-09,3.86,3.97,3.55,3.66,67700,2.95487287542765,3.03907909726627,2.71756443206429,2.80177065390291,88437.6455491946,0.0,1.0
2005-05-10,3.78,4.0,3.59,3.97,104800,2.89363198681775,3.06204443049498,2.74818487636924,3.03907909726627,136901.997836863,0.0,1.0
2005-05-11,3.83,3.89,3.65,3.83,112600,2.93190754219894,2.97783820865637,2.79411554282667,2.93190754219894,147091.268668232,0.0,1.0
2005-05-12,3.79,3.94,3.76,3.76,78000,2.90128709789399,3.01611376403755,2.87832176466528,2.87832176466528,101892.708313695,0.0,1.0
2005-05-13,3.81,3.82,3.65,3.82,92700,2.91659732004647,2.9242524311227,2.79411554282667,2.9242524311227,121095.564880507,0.0,1.0
2005-05-16,3.99,4.0,3.74,3.77,133800,3.05438931941874,3.06204443049498,2.8630115425128,2.88597687574152,174785.184261185,0.0,1.0
2005-05-17,4.0,4.01,3.9,3.91,82800,3.06204443049498,3.06969954157122,2.9854933197326,2.99314843080884,108163.028825307,0.0,1.0
2005-05-18,3.98,4.09,3.89,4.05,160600,3.0467342083425,3.13094043018112,2.97783820865637,3.10031998587617,209794.473784352,0.0,1.0
2005-05-19,4.1,4.11,3.91,3.95,135200,3.13859554125735,3.14625065233359,2.99314843080884,3.02376887511379,176614.027743739,0.0,1.0
2005-05-20,3.98,4.12,3.97,4.12,50100,3.0467342083425,3.15390576340983,3.03907909726627,3.15390576340983,65446.4703399505,0.0,1.0
2005-05-23,3.95,4.03,3.91,4.03,56400,3.02376887511379,3.08500976372369,2.99314843080884,3.08500976372369,73676.2660114412,0.0,1.0
2005-05-24,3.91,3.98,3.9,3.98,84900,2.99314843080884,3.0467342083425,2.9854933197326,3.0467342083425,110906.294049138,0.0,1.0
2005-05-25,3.91,3.94,3.79,3.9,76700,2.99314843080884,3.01611376403755,2.90128709789399,2.9854933197326,100194.496508467,0.0,1.0
2005-05-26,3.96,3.98,3.87,3.97,75000,3.03142398619003,3.0467342083425,2.96252798650389,3.03907909726627,97973.7579939377,0.0,1.0
2005-05-27,3.95,3.98,3.82,3.94,58900,3.02376887511379,3.0467342083425,2.9242524311227,3.01611376403755,76942.0579445725,0.0,1.0
2005-05-31,3.96,4.1,3.94,3.94,276000,3.03142398619003,3.13859554125735,3.01611376403755,3.01611376403755,360543.429417691,0.0,1.0
2005-06-01,4.1,4.1,3.9,4.0,184500,3.13859554125735,3.13859554125735,2.9854933197326,3.06204443049498,241015.444665087,0.0,1.0
2005-06-02,4.12,4.2,3.9,4.0,155500,3.15390576340983,3.21514665201973,2.9854933197326,3.06204443049498,203132.258240764,0.0,1.0
2005-06-03,3.93,4.15,3.93,4.14,55300,3.00845865296132,3.17687109663854,3.00845865296132,3.1692159855623,72239.3175608633,0.0,1.0
2005-06-06,3.9,4.06,3.89,3.92,52200,2.9854933197326,3.1079750969524,2.97783820865637,3.00080354188508,68189.7355637808,0.0,1.0
2005-06-07,3.87,4.03,3.87,3.92,90800,2.96252798650389,3.08500976372369,2.96252798650389,3.00080354188508,118613.563011327,0.0,1.0
2005-06-08,3.84,3.86,3.57,3.84,177900,2.93956265327518,2.95487287542765,2.73287465421677,2.93956265327518,232393.75396162,0.0,1.0
2005-06-09,3.81,3.87,3.71,3.86,156500,2.91659732004647,2.96252798650389,2.84004620928409,2.95487287542765,204438.575014017,0.0,1.0
2005-06-10,3.76,3.85,3.71,3.83,58300,2.87832176466528,2.94721776435142,2.84004620928409,2.93190754219894,76158.2678806209,0.0,1.0
2005-06-13,3.59,3.85,3.5,3.67,131200,2.74818487636924,2.94721776435142,2.67928887668311,2.80942576497914,171388.760650729,0.0,1.0
2005-06-14,3.69,3.74,3.54,3.57,68600,2.82473598713162,2.8630115425128,2.70990932098806,2.73287465421677,89613.3306451217,0.0,1.0
2005-06-15,3.73,3.86,3.65,3.75,211400,2.85535643143657,2.95487287542765,2.79411554282667,2.87066665358904,276155.365865579,0.0,1.0
2005-06-16,3.74,3.8,3.67,3.73,58300,2.8630115425128,2.90894220897023,2.80942576497914,2.85535643143657,76158.2678806211,0.0,1.0
2005-06-17,3.68,3.81,3.64,3.8,163300,2.81708087605538,2.91659732004647,2.78646043175043,2.90894220897023,213321.529072134,0.0,1.0
2005-06-20,3.59,3.81,3.59,3.67,80500,2.74818487636924,2.91659732004647,2.74818487636924,2.80942576497914,105158.500246827,0.0,1.0
2005-06-21,3.67,3.75,3.61,3.61,86900,2.80942576497914,2.87066665358904,2.76349509852172,2.76349509852172,113518.927595643,0.0,1.0
2005-06-22,3.44,3.78,3.26,3.72,189500,2.63335821022568,2.89363198681775,2.49556621085341,2.84770132036033,247547.02853135,0.0,1.0
2005-06-23,3.4,3.52,3.33,3.51,192100,2.60273776592073,2.69459909883558,2.54915198838707,2.68694398775934,250943.452141806,0.0,1.0
2005-06-24,3.45,3.6,3.32,3.35,1795900,2.64101332130192,2.75583998744548,2.54149687731083,2.56446221053954,2346014.29308417,0.0,1.0
2005-06-27,3.42,3.65,3.36,3.42,221500,2.61804798807321,2.79411554282667,2.57211732161578,2.61804798807321,289349.165275429,0.0,1.0
2005-06-28,3.58,3.59,3.39,3.44,137000,2.74052976529301,2.74818487636924,2.59508265484449,2.63335821022568,178965.397935593,0.0,1.0
2005-06-29,3.65,3.69,3.48,3.57,99200,2.79411554282667,2.82473598713162,2.66397865453063,2.73287465421677,129586.623906648,0.0,1.0
2005-06-30,3.55,3.71,3.51,3.66,63800,2.71756443206429,2.84004620928409,2.68694398775934,2.80177065390291,83343.0101335098,0.0,1.0
2005-07-01,3.6,3.74,3.6,3.73,61500,2.75583998744548,2.8630115425128,2.75583998744548,2.85535643143657,80338.481555029,0.0,1.0
2005-07-05,3.75,3.82,3.56,3.59,189100,2.87066665358904,2.9242524311227,2.72521954314053,2.74818487636924,247024.501822049,0.0,1.0
2005-07-06,3.89,3.98,3.64,3.73,66700,2.97783820865637,3.0467342083425,2.78646043175043,2.85535643143657,87131.3287759419,0.0,1.0
2005-07-07,3.93,4.04,3.83,3.86,67700,3.00845865296132,3.09266487479993,2.93190754219894,2.95487287542765,88437.6455491944,0.0,1.0
2005-07-08,4.05,4.06,3.88,4.02,32800,3.10031998587617,3.1079750969524,2.97018309758013,3.07735465264745,42847.1901626821,0.0,1.0
2005-07-11,4.23,4.45,4.1,4.1,258800,3.23811198524844,3.40652442892566,3.13859554125735,3.13859554125735,338074.780917748,0.0,1.0
2005-07-12,4.1,4.23,4.01,4.23,153300,3.13859554125735,3.23811198524844,3.06969954157122,3.23811198524844,200258.361339609,0.0,1.0
2005-07-13,4.03,4.08,4.0,4.03,63800,3.08500976372369,3.12328531910488,3.06204443049498,3.08500976372369,83343.0101335097,0.0,1.0
2005-07-14,4.06,4.13,4.01,4.03,120300,3.1079750969524,3.16156087448607,3.06969954157122,3.08500976372369,157149.907822276,0.0,1.0
2005-07-15,4.12,4.17,3.98,4.03,45000,3.15390576340983,3.19218131879101,3.0467342083425,3.08500976372369,58784.2547963626,0.0,1.0
2005-07-18,4.09,4.14,3.96,4.03,77000,3.13094043018112,3.1692159855623,3.03142398619003,3.08500976372369,100586.391540443,0.0,1.0
2005-07-19,4.22,4.45,4.03,4.03,246600,3.2304568741722,3.40652442892566,3.08500976372369,3.08500976372369,322137.716284068,0.0,1.0
2005-07-20,4.18,4.25,4.16,4.19,126500,3.19983642986725,3.25342220740091,3.18452620771478,3.20749154094349,165249.071816442,0.0,1.0
2005-07-21,4.16,4.22,4.08,4.19,78800,3.18452620771478,3.2304568741722,3.12328531910488,3.20749154094349,102937.761732297,0.0,1.0
2005-07-22,4.1,4.21,4.03,4.08,108600,3.13859554125735,3.22280176309596,3.08500976372369,3.12328531910488,141866.001575222,0.0,1.0
2005-07-25,4.2,4.31,4.05,4.05,175200,3.21514665201973,3.29935287385834,3.10031998587617,3.10031998587617,228866.698673838,0.0,1.0
2005-07-26,4.14,4.48,4.14,4.26,111000,3.1692159855623,3.42948976215438,3.1692159855623,3.26107731847715,145001.161831028,0.0,1.0
2005-07-27,4.17,4.35,4.13,4.29,68100,3.19218131879101,3.32997331816329,3.16156087448607,3.28404265170586,88960.1722584956,0.0,1.0
2005-07-28,4.17,4.27,4.11,4.11,64300,3.19218131879101,3.26873242955339,3.14625065233359,3.14625065233359,83996.1685201361,0.0,1.0
2005-07-29,4.19,4.28,4.14,4.18,76600,3.20749154094349,3.27638754062963,3.1692159855623,3.19983642986725,100063.864831142,0.0,1.0
2005-08-01,4.27,4.27,4.09,4.09,87100,3.26873242955339,3.26873242955339,3.13094043018112,3.13094043018112,113780.190950293,0.0,1.0
2005-08-02,4.25,4.26,3.9,4.25,203700,3.25342220740091,3.26107731847715,2.9854933197326,3.25342220740091,266096.726711535,0.0,1.0
2005-08-03,4.44,4.62,4.4,4.51,927500,3.39886931784943,3.5366613172217,3.36824887354448,3.45245509538309,1211608.8071917,0.0,1.0
2005-08-04,4.42,4.53,4.4,4.42,54800,3.38355909569695,3.46776531753556,3.36824887354448,3.38355909569695,71586.1591742372,0.0,1.0
2005-08-05,4.47,4.56,4.4,4.48,102300,3.42183465107814,3.49073065076428,3.36824887354448,3.42948976215438,133636.205903731,0.0,1.0
2005-08-08,4.36,4.56,4.19,4.42,283200,3.33762842923953,3.49073065076428,3.20749154094349,3.38355909569695,369948.910185109,0.0,1.0
2005-08-09,4.18,4.38,4.18,4.31,267900,3.19983642986725,3.352938651392,3.19983642986725,3.29935287385834,349962.263554346,0.0,1.0
2005-08-10,4.18,4.38,4.18,4.19,190300,3.19983642986725,3.352938651392,3.19983642986725,3.20749154094349,248592.081949952,0.0,1.0
2005-08-11,4.3,4.3,4.17,4.18,40500,3.2916977627821,3.2916977627821,3.19218131879101,3.19983642986725,52905.8293167264,0.0,1.0
2005-08-12,4.14,4.29,4.13,4.26,59700,3.1692159855623,3.28404265170586,3.16156087448607,3.26107731847715,77987.1113631745,0.0,1.0
2005-08-15,4.17,4.23,3.99,4.15,108500,3.19218131879101,3.23811198524844,3.05438931941874,3.17687109663854,141735.369897897,0.0,1.0
2005-08-16,4.09,4.28,4.06,4.09,158000,3.13094043018112,3.27638754062963,3.1079750969524,3.13094043018112,206398.050173895,0.0,1.0
2005-08-17,4.25,4.29,4.08,4.16,119400,3.25342220740091,3.28404265170586,3.12328531910488,3.18452620771478,155974.222726349,0.0,1.0
2005-08-18,4.25,4.28,4.21,4.24,69400,3.25342220740091,3.27638754062963,3.22280176309596,3.24576709632468,90658.3840637239,0.0,1.0
2005-08-19,4.25,4.33,4.2,4.2,74800,3.25342220740091,3.31466309601081,3.21514665201973,3.21514665201973,97712.4946392874,0.0,1.0
2005-08-22,4.24,4.26,4.2,4.2,46800,3.24576709632468,3.26107731847715,3.21514665201973,3.21514665201973,61135.6249882171,0.0,1.0
2005-08-23,4.2,4.26,4.2,4.2,68300,3.21514665201973,3.26107731847715,3.21514665201973,3.21514665201973,89221.4356131459,0.0,1.0
2005-08-24,4.2,4.21,4.17,4.2,62600,3.21514665201973,3.22280176309596,3.19218131879101,3.21514665201973,81775.4300056067,0.0,1.0
2005-08-25,4.18,4.2,4.16,4.2,19500,3.19983642986725,3.21514665201973,3.18452620771478,3.21514665201973,25473.1770784238,0.0,1.0
2005-08-26,4.17,4.2,4.16,4.18,25400,3.19218131879101,3.21514665201973,3.18452620771478,3.19983642986725,33180.4460406136,0.0,1.0
2005-08-29,4.14,4.16,4.05,4.15,240400,3.1692159855623,3.18452620771478,3.10031998587617,3.17687109663854,314038.552289902,0.0,1.0
2005-08-30,4.07,4.12,4.05,4.12,114900,3.11563020802864,3.15390576340983,3.10031998587617,3.15390576340983,150095.797246713,0.0,1.0
2005-08-31,4.08,4.14,4.04,4.07,128900,3.12328531910488,3.1692159855623,3.09266487479993,3.11563020802864,168384.232072248,0.0,1.0
2005-09-01,4.02,4.1,3.95,4.1,64300,3.07735465264745,3.13859554125735,3.02376887511379,3.13859554125735,83996.1685201361,0.0,1.0
2005-09-02,3.96,4.0,3.9,3.94,184600,3.03142398619003,3.06204443049498,2.9854933197326,3.01611376403755,241146.076342412,0.0,1.0
2005-09-06,3.92,4.03,3.91,3.97,28600,3.00080354188508,3.08500976372369,2.99314843080884,3.03907909726627,37360.6597150216,0.0,1.0
2005-09-07,3.95,3.98,3.9,3.9,72200,3.02376887511379,3.0467342083425,2.9854933197326,2.9854933197326,94316.0710288308,0.0,1.0
2005-09-08,3.99,3.99,3.92,3.94,130600,3.05438931941874,3.05438931941874,3.00080354188508,3.01611376403755,170604.970586777,0.0,1.0
2005-09-09,3.98,4.05,3.94,3.98,226700,3.0467342083425,3.10031998587617,3.01611376403755,3.0467342083425,296142.012496343,0.0,1.0
2005-09-12,4.0,4.02,3.95,3.98,121700,3.06204443049498,3.07735465264745,3.02376887511379,3.0467342083425,158978.75130483,0.0,1.0
2005-09-13,4.1,4.25,3.96,3.96,237700,3.13859554125735,3.25342220740091,3.03142398619003,3.03142398619003,310511.49700212,0.0,1.0
2005-09-14,4.15,4.21,4.13,4.19,55100,3.17687109663854,3.22280176309596,3.16156087448607,3.20749154094349,71978.054206213,0.0,1.0
2005-09-15,4.01,4.16,3.96,4.14,164400,3.06969954157122,3.18452620771478,3.03142398619003,3.1692159855623,214758.477522711,0.0,1.0
2005-09-16,3.99,4.06,3.99,4.0,121300,3.05438931941874,3.1079750969524,3.05438931941874,3.06204443049498,158456.224595529,0.0,1.0
2005-09-19,3.97,4.02,3.95,3.98,98800,3.03907909726627,3.07735465264745,3.02376887511379,3.0467342083425,129064.097197347,0.0,1.0
2005-09-20,4.0,4.04,3.96,3.98,347000,3.06204443049498,3.09266487479993,3.03142398619003,3.0467342083425,453291.920318619,0.0,1.0
2005-09-21,4.0,4.0,3.92,3.98,52700,3.06204443049498,3.06204443049498,3.00080354188508,3.0467342083425,68842.8939504069,0.0,1.0
2005-09-22,3.97,4.0,3.88,3.99,61800,3.03907909726627,3.06204443049498,2.97018309758013,3.05438931941874,80730.3765870046,0.0,1.0
2005-09-23,3.91,3.96,3.87,3.96,33800,2.99314843080884,3.03142398619003,2.96252798650389,3.03142398619003,44153.5069359346,0.0,1.0
2005-09-26,3.96,3.98,3.88,3.98,111100,3.03142398619003,3.0467342083425,2.97018309758013,3.0467342083425,145131.793508353,0.0,1.0
2005-09-27,3.99,3.99,3.92,3.95,109200,3.05438931941874,3.05438931941874,3.00080354188508,3.02376887511379,142649.791639173,0.0,1.0
2005-09-28,3.95,3.98,3.92,3.96,55900,3.02376887511379,3.0467342083425,3.00080354188508,3.03142398619003,73023.107624815,0.0,1.0
2005-09-29,3.9,3.95,3.86,3.94,38800,2.9854933197326,3.02376887511379,2.95487287542765,3.01611376403755,50685.0908021972,0.0,1.0
2005-09-30,3.89,3.9,3.83,3.9,72600,2.97783820865637,2.9854933197326,2.93190754219894,2.9854933197326,94838.5977381316,0.0,1.0
2005-10-03,3.95,3.95,3.83,3.89,178800,3.02376887511379,3.02376887511379,2.93190754219894,2.97783820865637,233569.439057548,0.0,1.0
2005-10-04,3.94,4.0,3.75,3.94,158000,3.01611376403755,3.06204443049498,2.87066665358904,3.01611376403755,206398.050173896,0.0,1.0
2005-10-05,3.95,3.98,3.81,3.9,52000,3.02376887511379,3.0467342083425,2.91659732004647,2.9854933197326,67928.4722091302,0.0,1.0
2005-10-06,3.95,3.95,3.86,3.94,62700,3.02376887511379,3.02376887511379,2.95487287542765,3.01611376403755,81906.061682932,0.0,1.0
2005-10-07,3.96,4.0,3.91,3.93,63200,3.03142398619003,3.06204443049498,2.99314843080884,3.00845865296132,82559.2200695582,0.0,1.0
2005-10-10,3.99,4.07,3.97,3.99,126500,3.05438931941874,3.11563020802864,3.03907909726627,3.05438931941874,165249.071816442,0.0,1.0
2005-10-11,3.99,4.01,3.97,3.98,26200,3.05438931941874,3.06969954157122,3.03907909726627,3.0467342083425,34225.4994592156,0.0,1.0
2005-10-12,3.99,4.0,3.95,4.0,29700,3.05438931941874,3.06204443049498,3.02376887511379,3.06204443049498,38797.6081655994,0.0,1.0
2005-10-13,4.03,4.05,3.92,3.97,71100,3.08500976372369,3.10031998587617,3.00080354188508,3.03907909726627,92879.122578253,0.0,1.0
2005-10-14,4.0,4.05,3.95,4.03,25500,3.06204443049498,3.10031998587617,3.02376887511379,3.08500976372369,33311.0777179388,0.0,1.0
2005-10-17,3.89,3.98,3.83,3.98,54900,2.97783820865637,3.0467342083425,2.93190754219894,3.0467342083425,71716.7908515624,0.0,1.0
2005-10-18,3.91,3.93,3.8,3.93,43900,2.99314843080884,3.00845865296132,2.90894220897023,3.00845865296132,57347.3063457849,0.0,1.0
2005-10-19,3.9,3.95,3.81,3.85,105500,2.9854933197326,3.02376887511379,2.91659732004647,2.94721776435142,137816.419578139,0.0,1.0
2005-10-20,3.88,3.94,3.85,3.94,17000,2.97018309758013,3.01611376403755,2.94721776435142,3.01611376403755,22207.3851452926,0.0,1.0
2005-10-21,3.87,3.9,3.8,3.85,30800,2.96252798650389,2.9854933197326,2.90894220897023,2.94721776435142,40234.5566161771,0.0,1.0
2005-10-24,3.84,3.92,3.76,3.92,35300,2.93956265327518,3.00080354188508,2.87832176466528,3.00080354188508,46112.9820958134,0.0,1.0
2005-10-25,3.77,3.85,3.72,3.8,37200,2.88597687574152,2.94721776435142,2.84770132036033,2.90894220897023,48594.9839649931,0.0,1.0
2005-10-26,3.75,3.85,3.72,3.85,35900,2.87066665358904,2.94721776435142,2.84770132036033,2.94721776435142,46896.7721597649,0.0,1.0
2005-10-27,3.79,3.83,3.73,3.83,18200,2.90128709789399,2.93190754219894,2.85535643143657,2.93190754219894,23774.9652731956,0.0,1.0
2005-10-28,3.87,3.89,3.76,3.86,67200,2.96252798650389,2.97783820865637,2.87832176466528,2.95487287542765,87784.4871625683,0.0,1.0
2005-10-31,3.89,3.9,3.77,3.9,43500,2.97783820865637,2.9854933197326,2.88597687574152,2.9854933197326,56824.7796364838,0.0,1.0
2005-11-01,3.85,3.99,3.85,3.9,329600,2.94721776435142,3.05438931941874,2.94721776435142,2.9854933197326,430562.008464025,0.0,1.0
2005-11-02,3.87,3.91,3.7,3.86,149400,2.96252798650389,2.99314843080884,2.83239109820786,2.95487287542765,195163.725923924,0.0,1.0
2005-11-03,3.55,3.89,3.49,3.79,142800,2.71756443206429,2.97783820865637,2.67163376560687,2.90128709789399,186542.035220458,0.0,1.0
2005-11-04,3.56,3.65,3.55,3.55,150100,2.72521954314053,2.79411554282667,2.71756443206429,2.71756443206429,196078.147665201,0.0,1.0
2005-11-07,3.72,3.72,3.52,3.58,212300,2.84770132036033,2.84770132036033,2.69459909883558,2.74052976529301,277331.050961506,0.0,1.0
2005-11-08,3.87,3.9,3.65,3.65,170300,2.96252798650389,2.9854933197326,2.79411554282667,2.79411554282667,222465.746484901,0.0,1.0
2005-11-09,3.77,3.85,3.76,3.8,28900,2.88597687574152,2.94721776435142,2.87832176466528,2.90894220897023,37752.5547469973,0.0,1.0
2005-11-10,3.8,3.83,3.75,3.83,15600,2.90894220897023,2.93190754219894,2.87066665358904,2.93190754219894,20378.541662739,0.0,1.0
2005-11-11,3.75,3.8,3.72,3.8,46000,2.87066665358904,2.90894220897023,2.84770132036033,2.90894220897023,60090.5715696152,0.0,1.0
2005-11-14,3.69,3.75,3.67,3.75,65100,2.82473598713162,2.87066665358904,2.80942576497914,2.87066665358904,85041.2219387379,0.0,1.0
2005-11-15,3.78,3.78,3.7,3.7,20100,2.89363198681775,2.89363198681775,2.83239109820786,2.83239109820786,26256.9671423754,0.0,1.0
2005-11-16,3.75,3.84,3.7,3.72,24300,2.87066665358904,2.93956265327518,2.83239109820786,2.84770132036033,31743.4975900359,0.0,1.0
2005-11-17,3.85,3.85,3.72,3.78,33700,2.94721776435142,2.94721776435142,2.84770132036033,2.89363198681775,44022.8752586093,0.0,1.0
2005-11-18,3.84,3.84,3.77,3.79,75700,2.93956265327518,2.93956265327518,2.88597687574152,2.90128709789399,98888.1797352145,0.0,1.0
2005-11-21,3.84,3.9,3.78,3.81,80100,2.93956265327518,2.9854933197326,2.89363198681775,2.91659732004647,104635.973537525,0.0,1.0
2005-11-22,3.95,3.95,3.88,3.88,57700,3.02376887511379,3.02376887511379,2.97018309758013,2.97018309758013,75374.4778166695,0.0,1.0
2005-11-23,3.95,4.04,3.9,3.9,56400,3.02376887511379,3.09266487479993,2.9854933197326,2.9854933197326,73676.2660114412,0.0,1.0
2005-11-25,4.0,4.02,3.9,3.91,56200,3.06204443049498,3.07735465264745,2.9854933197326,2.99314843080884,73415.0026567907,0.0,1.0
2005-11-28,3.99,4.08,3.8,3.99,148700,3.05438931941874,3.12328531910488,2.90894220897023,3.05438931941874,194249.304182647,0.0,1.0
2005-11-29,3.99,4.07,3.91,4.0,68100,3.05438931941874,3.11563020802864,2.99314843080884,3.06204443049498,88960.1722584955,0.0,1.0
2005-11-30,4.16,4.22,4.02,4.06,242500,3.18452620771478,3.2304568741722,3.07735465264745,3.1079750969524,316781.817513732,0.0,1.0
2005-12-01,4.2,4.25,4.1,4.19,268200,3.21514665201973,3.25342220740091,3.13859554125735,3.20749154094349,350354.158586321,0.0,1.0
2005-12-02,4.25,4.26,4.19,4.2,95000,3.25342220740091,3.26107731847715,3.20749154094349,3.21514665201973,124100.093458988,0.0,1.0
2005-12-05,4.24,4.34,4.2,4.2,140100,3.24576709632468,3.32231820708705,3.21514665201973,3.21514665201973,183014.979932676,0.0,1.0
2005-12-06,4.39,4.42,4.2,4.2,222500,3.36059376246824,3.38355909569695,3.21514665201973,3.21514665201973,290655.482048682,0.0,1.0
2005-12-07,4.4,4.46,4.32,4.41,132000,3.36824887354448,3.4141795400019,3.30700798493458,3.37590398462071,172433.81406933,0.0,1.0
2005-12-08,4.39,4.45,4.31,4.36,119900,3.36059376246824,3.40652442892566,3.29935287385834,3.33762842923953,156627.381112975,0.0,1.0
2005-12-09,4.45,4.46,4.35,4.46,100600,3.40652442892566,3.4141795400019,3.32997331816329,3.4141795400019,131415.467389202,0.0,1.0
2005-12-12,4.51,4.55,4.4,4.4,103800,3.45245509538309,3.48307553968804,3.36824887354448,3.36824887354448,135595.68106361,0.0,1.0
2005-12-13,4.6,4.62,4.48,4.55,87300,3.52135109506922,3.5366613172217,3.42948976215438,3.48307553968804,114041.454304944,0.0,1.0
2005-12-14,4.56,4.72,4.45,4.59,129800,3.49073065076428,3.61321242798407,3.40652442892566,3.51369598399299,169559.917168175,0.0,1.0
2005-12-15,4.42,4.6,4.22,4.6,73600,3.38355909569695,3.52135109506922,3.2304568741722,3.52135109506922,96144.9145113843,0.0,1.0
2005-12-16,4.33,4.42,4.25,4.42,52400,3.31466309601081,3.38355909569695,3.25342220740091,3.38355909569695,68450.9989184313,0.0,1.0
2005-12-19,4.26,4.38,4.19,4.29,70200,3.26107731847715,3.352938651392,3.20749154094349,3.28404265170586,91703.4374823258,0.0,1.0
2005-12-20,4.29,4.37,4.2,4.35,35700,3.28404265170586,3.34528354031576,3.21514665201973,3.32997331816329,46635.5088051144,0.0,1.0
2005-12-21,4.12,4.28,4.05,4.2,101500,3.15390576340983,3.27638754062963,3.10031998587617,3.21514665201973,132591.152485129,0.0,1.0
2005-12-22,4.11,4.18,4.02,4.15,94300,3.14625065233359,3.19983642986725,3.07735465264745,3.17687109663854,123185.671717711,0.0,1.0
2005-12-23,4.22,4.29,4.05,4.18,117600,3.2304568741722,3.28404265170586,3.10031998587617,3.19983642986725,153622.852534495,0.0,1.0
2005-12-27,4.26,4.29,4.15,4.17,182200,3.26107731847715,3.28404265170586,3.17687109663854,3.19218131879101,238010.916086606,0.0,1.0
2005-12-28,4.18,4.24,4.17,4.21,42600,3.19983642986725,3.24576709632468,3.19218131879101,3.22280176309596,55649.0945405567,0.0,1.0
2005-12-29,4.2,4.24,4.1,4.14,82600,3.21514665201973,3.24576709632468,3.13859554125735,3.1692159855623,107901.765470657,0.0,1.0
2005-12-30,4.25,4.3,4.11,4.14,52500,3.25342220740091,3.2916977627821,3.14625065233359,3.1692159855623,68581.6305957565,0.0,1.0
2006-01-03,4.31,4.31,4.13,4.22,89800,3.29935287385834,3.29935287385834,3.16156087448607,3.2304568741722,117307.246238075,0.0,1.0
2006-01-04,4.25,4.36,4.1,4.26,103100,3.25342220740091,3.33762842923953,3.13859554125735,3.26107731847715,134681.259322333,0.0,1.0
2006-01-05,4.37,4.39,4.2,4.2,82900,3.34528354031576,3.36059376246824,3.21514665201973,3.21514665201973,108293.660502633,0.0,1.0
2006-01-06,4.4,4.45,4.25,4.31,56400,3.36824887354448,3.40652442892566,3.25342220740091,3.29935287385834,73676.2660114411,0.0,1.0
2006-01-09,4.44,4.47,4.35,4.35,75800,3.39886931784943,3.42183465107814,3.32997331816329,3.32997331816329,99018.8114125397,0.0,1.0
2006-01-10,4.44,4.5,4.39,4.39,34200,3.39886931784943,3.44479998430685,3.36059376246824,3.36059376246824,44676.0336452356,0.0,1.0
2006-01-11,4.55,4.56,4.36,4.36,107200,3.48307553968804,3.49073065076428,3.33762842923953,3.33762842923953,140037.158092668,0.0,1.0
2006-01-12,4.8,5.12,4.54,4.55,268200,3.67445331659397,3.91941687103357,3.4754204286118,3.48307553968804,350354.158586322,0.0,1.0
2006-01-13,4.7,4.86,4.62,4.86,82600,3.5979022058316,3.7203839830514,3.5366613172217,3.7203839830514,107901.765470657,0.0,1.0
2006-01-17,4.64,4.69,4.59,4.65,78200,3.55197153937417,3.59024709475536,3.51369598399299,3.55962665045041,102153.971668346,0.0,1.0
2006-01-18,4.85,4.87,4.56,4.56,49900,3.71272887197516,3.72803909412764,3.49073065076428,3.49073065076428,65185.2069852999,0.0,1.0
2006-01-19,5.0,5.1,4.76,4.85,179800,3.82755553811872,3.9041066488811,3.64383287228902,3.71272887197516,234875.7558308,0.0,1.0
2006-01-20,5.0,5.09,4.82,5.04,179800,3.82755553811872,3.89645153780486,3.68976353874645,3.85817598242367,234875.7558308,0.0,1.0
2006-01-23,4.98,5.06,4.9,5.06,60800,3.81224531596625,3.87348620457615,3.75100442735635,3.87348620457615,79424.0598137522,0.0,1.0
2006-01-24,5.0,5.0,4.97,4.98,31100,3.82755553811872,3.82755553811872,3.80459020489001,3.81224531596625,40626.4516481529,0.0,1.0
2006-01-25,5.02,5.04,4.96,5.0,47300,3.8428657602712,3.85817598242367,3.79693509381377,3.82755553811872,61788.7833748434,0.0,1.0
2006-01-26,5.0,5.05,4.98,5.04,74900,3.82755553811872,3.86583109349991,3.81224531596625,3.85817598242367,97843.1263166126,0.0,1.0
2006-01-27,4.99,5.04,4.85,5.04,32400,3.81990042704249,3.85817598242367,3.71272887197516,3.85817598242367,42324.6634533811,0.0,1.0
2006-01-30,5.0,5.02,4.93,5.02,27500,3.82755553811872,3.8428657602712,3.77396976058506,3.8428657602712,35923.7112644439,0.0,1.0
2006-01-31,5.02,5.03,4.95,5.03,180700,3.8428657602712,3.85052087134744,3.78927998273754,3.85052087134744,236051.440926727,0.0,1.0
2006-02-01,5.24,5.3,4.97,5.05,128900,4.01127820394842,4.05720887040585,3.80459020489001,3.86583109349991,168384.232072248,0.0,1.0
2006-02-02,5.23,5.34,5.03,5.28,92400,4.00362309287218,4.0878293147108,3.85052087134744,4.04189864825337,120703.669848531,0.0,1.0
2006-02-03,5.31,5.49,5.17,5.27,60600,4.06486398148208,4.20265598085436,3.95769242641476,4.03424353717713,79162.7964591018,0.0,1.0
2006-02-06,5.35,5.44,5.33,5.33,88500,4.09548442578703,4.16438042547317,4.08017420363456,4.08017420363456,115609.034432847,0.0,1.0
2006-02-07,5.32,5.42,5.25,5.42,131700,4.07251909255832,4.1490702033207,4.01893331502466,4.1490702033207,172041.919037355,0.0,1.0
2006-02-08,5.44,5.48,5.32,5.32,96900,4.16438042547317,4.19500086977812,4.07251909255832,4.07251909255832,126582.095328168,0.0,1.0
2006-02-09,5.45,5.62,5.3,5.44,117500,4.17203553654941,4.30217242484544,4.05720887040585,4.16438042547317,153492.220857169,0.0,1.0
2006-02-10,5.8,6.0,5.42,5.45,469100,4.43996442421772,4.59306664574247,4.1490702033207,4.17203553654941,612793.198332749,0.0,1.0
2006-02-13,5.66,5.95,5.65,5.84,194800,4.33279286915039,4.55479109036128,4.32513775807416,4.47058486852267,254470.507429588,0.0,1.0
2006-02-14,5.82,5.9,5.66,5.7,128000,4.45527464637019,4.51651553498009,4.33279286915039,4.36341331345534,167208.546976321,0.0,1.0
2006-02-15,5.88,6.12,5.83,5.86,390900,4.50120531282762,4.68492797865732,4.46292975744643,4.48589509067514,510639.226664403,0.0,1.0
2006-02-16,5.8,6.0,5.56,5.97,319400,4.43996442421772,4.59306664574247,4.25624175838802,4.57010131251375,417237.577376849,0.0,1.0
2006-02-17,5.7,5.86,5.7,5.8,272200,4.36341331345534,4.48589509067514,4.36341331345534,4.43996442421772,355579.425679332,0.0,1.0
2006-02-21,5.71,5.8,5.46,5.65,256600,4.37106842453158,4.43996442421772,4.17969064762565,4.32513775807416,335200.884016593,0.0,1.0
2006-02-22,5.7,5.78,5.5,5.61,206900,4.36341331345534,4.42465420206524,4.21031109193059,4.29451731376921,270276.940385943,0.0,1.0
2006-02-23,5.82,5.85,5.64,5.74,210400,4.45527464637019,4.47823997959891,4.31748264699792,4.39403375776029,274849.049092327,0.0,1.0
2006-02-24,5.95,5.98,5.69,5.8,192100,4.55479109036128,4.57775642358999,4.35575820237911,4.43996442421772,250943.452141806,0.0,1.0
2006-02-27,5.98,6.0,5.71,5.9,279400,4.57775642358999,4.59306664574247,4.37106842453158,4.51651553498009,364984.90644675,0.0,1.0
2006-02-28,6.12,6.24,5.8,5.93,608300,4.68492797865732,4.77678931157217,4.43996442421772,4.5394808682088,794632.493169497,0.0,1.0
2006-03-01,6.1,6.24,5.98,6.16,627000,4.66961775650484,4.77678931157217,4.57775642358999,4.71554842296227,819060.61682932,0.0,1.0
2006-03-02,6.12,6.16,5.95,6.04,274900,4.68492797865732,4.71554842296227,4.55479109036128,4.62368709004742,359106.480967113,0.0,1.0
2006-03-03,6.01,6.12,5.98,6.1,297600,4.6007217568187,4.68492797865732,4.57775642358999,4.66961775650484,388759.871719945,0.0,1.0
2006-03-06,6.16,6.18,5.96,6.0,498700,4.71554842296227,4.73085864511474,4.56244620143752,4.59306664574247,651460.174821023,0.0,1.0
2006-03-07,6.12,6.2,6.05,6.2,228200,4.68492797865732,4.74616886726722,4.63134220112365,4.74616886726722,298101.487656221,0.0,1.0
2006-03-08,6.05,6.05,5.77,5.97,506900,4.63134220112365,4.63134220112365,4.41699909098901,4.57010131251375,662171.972361695,0.0,1.0
2006-03-09,6.05,6.1,6.0,6.07,79200,4.63134220112365,4.66961775650484,4.59306664574247,4.64665242327613,103460.288441598,0.0,1.0
2006-03-10,6.15,6.2,6.05,6.05,175200,4.70789331188603,4.74616886726722,4.63134220112365,4.63134220112365,228866.698673839,0.0,1.0
2006-03-13,6.11,6.2,6.03,6.19,461100,4.67727286758108,4.74616886726722,4.61603197897118,4.73851375619098,602342.664146729,0.0,1.0
2006-03-14,6.2,6.27,6.09,6.13,493400,4.74616886726722,4.79975464480088,4.6619626454286,4.69258308973355,644536.695922785,0.0,1.0
2006-03-15,6.22,6.24,6.2,6.23,97200,4.76147908941969,4.77678931157217,4.74616886726722,4.76913420049593,126973.990360143,0.0,1.0
2006-03-16,6.21,6.27,6.02,6.27,328000,4.75382397834345,4.79975464480088,4.60837686789494,4.79975464480088,428471.901626821,0.0,1.0
2006-03-17,6.13,6.21,6.07,6.18,370500,4.69258308973355,4.75382397834345,4.64665242327613,4.73085864511474,483990.364490053,0.0,1.0
2006-03-20,5.95,6.19,5.84,6.1,226500,4.55479109036128,4.73851375619098,4.47058486852267,4.66961775650484,295880.749141692,0.0,1.0
2006-03-21,6.12,6.2,5.95,6.12,1413200,4.68492797865732,4.74616886726722,4.55479109036128,4.68492797865732,1846086.86396044,0.0,1.0
2006-03-22,6.22,6.45,6.18,6.25,388300,4.76147908941969,4.93754664417315,4.73085864511474,4.7844444226484,507242.803053947,0.0,1.0
2006-03-23,6.28,6.3,6.2,6.2,141900,4.80740975587712,4.82271997802959,4.74616886726722,4.74616886726722,185366.35012453,0.0,1.0
2006-03-24,6.29,6.31,6.23,6.3,194100,4.81506486695335,4.83037508910583,4.76913420049593,4.82271997802959,253556.085688311,0.0,1.0
2006-03-27,6.32,6.35,6.19,6.31,195100,4.83803020018207,4.86099553341078,4.73851375619098,4.83037508910583,254862.402461563,0.0,1.0
2006-03-28,6.27,6.35,6.21,6.35,181200,4.79975464480088,4.86099553341078,4.75382397834345,4.86099553341078,236704.599313354,0.0,1.0
2006-03-29,6.32,6.34,6.25,6.31,163900,4.83803020018207,4.85334042233454,4.7844444226484,4.83037508910583,214105.319136085,0.0,1.0
2006-03-30,6.28,6.35,6.26,6.35,184200,4.80740975587712,4.86099553341078,4.79209953372464,4.86099553341078,240623.549633111,0.0,1.0
2006-03-31,6.43,6.43,6.25,6.28,324300,4.92223642202068,4.92223642202068,4.7844444226484,4.80740975587712,423638.529565787,0.0,1.0
2006-04-03,6.38,6.49,6.28,6.46,186100,4.88396086663949,4.9681670884781,4.80740975587712,4.94520175524939,243105.551502291,0.0,1.0
2006-04-04,6.45,6.46,6.29,6.35,246700,4.93754664417315,4.94520175524939,4.81506486695335,4.86099553341078,322268.347961393,0.0,1.0
2006-04-05,6.46,6.5,6.36,6.42,365500,4.94520175524939,4.97582219955434,4.86865064448702,4.91458131094444,477458.78062379,0.0,1.0
2006-04-06,6.63,6.65,6.41,6.5,402000,5.07533864354543,5.0906488656979,4.9069261998682,4.97582219955434,525139.342847506,0.0,1.0
2006-04-07,6.49,6.63,6.46,6.6,238700,4.9681670884781,5.07533864354543,4.94520175524939,5.05237331031671,311817.813775373,0.0,1.0
2006-04-10,6.46,6.59,6.36,6.59,151700,4.94520175524939,5.04471819924048,4.86865064448702,5.04471819924048,198168.254502405,0.0,1.0
2006-04-11,6.32,6.55,6.15,6.44,228300,4.83803020018207,5.01409775493553,4.70789331188603,4.92989153309692,298232.119333546,0.0,1.0
2006-04-12,6.29,6.34,6.16,6.3,120800,4.81506486695335,4.85334042233454,4.71554842296227,4.82271997802959,157803.066208903,0.0,1.0
2006-04-13,6.49,6.53,6.26,6.26,125100,4.9681670884781,4.99878753278305,4.79209953372464,4.79209953372464,163420.228333888,0.0,1.0
2006-04-17,6.51,6.54,6.46,6.46,209400,4.98347731063058,5.00644264385929,4.94520175524939,4.94520175524939,273542.732319074,0.0,1.0
2006-04-18,6.5,6.55,6.42,6.54,240500,4.97582219955434,5.01409775493553,4.91458131094444,5.00644264385929,314169.183967227,0.0,1.0
2006-04-19,6.25,6.54,6.12,6.5,406100,4.7844444226484,5.00644264385929,4.68492797865732,4.97582219955434,530495.241617842,0.0,1.0
2006-04-20,6.28,6.35,6.2,6.28,118900,4.80740975587712,4.86099553341078,4.74616886726722,4.80740975587712,155321.064339723,0.0,1.0
2006-04-21,6.22,6.31,6.18,6.31,118500,4.76147908941969,4.83037508910583,4.73085864511474,4.83037508910583,154798.537630422,0.0,1.0
2006-04-24,6.25,6.25,6.17,6.17,123300,4.7844444226484,4.7844444226484,4.7232035340385,4.7232035340385,161068.858142034,0.0,1.0
2006-04-25,6.2,6.3,6.05,6.3,95000,4.74616886726722,4.82271997802959,4.63134220112365,4.82271997802959,124100.093458988,0.0,1.0
2006-04-26,6.0,6.2,6.0,6.2,121000,4.59306664574247,4.74616886726722,4.59306664574247,4.74616886726722,158064.329563553,0.0,1.0
2006-04-27,5.69,6.01,5.63,6.01,228900,4.35575820237911,4.6007217568187,4.30982753592168,4.6007217568187,299015.909397498,0.0,1.0
2006-04-28,5.84,5.86,5.66,5.66,137200,4.47058486852267,4.48589509067514,4.33279286915039,4.33279286915039,179226.661290243,0.0,1.0
2006-05-01,5.64,5.78,5.52,5.78,196900,4.31748264699792,4.42465420206524,4.22562131408307,4.42465420206524,257213.772653418,0.0,1.0
2006-05-02,5.7,5.94,5.5,5.75,426200,4.36341331345534,4.54713597928504,4.21031109193059,4.40168886883653,556752.208760218,0.0,1.0
2006-05-03,5.27,5.38,5.05,5.26,751800,4.03424353717713,4.11844975901575,3.86583109349991,4.0265884261009,982088.950131233,0.0,1.0
2006-05-04,5.2,5.32,5.15,5.27,237500,3.98065775964347,4.07251909255832,3.94238220426228,4.03424353717713,310250.23364747,0.0,1.0
2006-05-05,5.17,5.24,5.14,5.2,330200,3.95769242641476,4.01127820394842,3.93472709318605,3.98065775964347,431345.798527977,0.0,1.0
2006-05-08,5.1,5.21,5.04,5.2,237100,3.9041066488811,3.98831287071971,3.85817598242367,3.98065775964347,309727.706938168,0.0,1.0
2006-05-09,5.03,5.19,5.03,5.11,178000,3.85052087134744,3.97300264856723,3.85052087134744,3.91176175995734,232524.385638945,0.0,1.0
2006-05-10,5.08,5.11,5.05,5.11,116300,3.88879642672862,3.91176175995734,3.86583109349991,3.91176175995734,151924.640729266,0.0,1.0
2006-05-11,4.84,5.06,4.79,5.04,200100,3.70507376089892,3.87348620457615,3.66679820551774,3.85817598242367,261393.986327826,0.0,1.0
2006-05-12,4.77,4.83,4.64,4.82,321900,3.65148798336526,3.69741864982269,3.55197153937417,3.68976353874645,420503.369309981,0.0,1.0
2006-05-15,4.72,4.8,4.67,4.73,195100,3.61321242798407,3.67445331659397,3.57493687260289,3.62086753906031,254862.402461564,0.0,1.0
2006-05-16,4.89,4.99,4.75,4.95,169400,3.74334931628011,3.81990042704249,3.63617776121279,3.78927998273754,221290.061388974,0.0,1.0
2006-05-17,4.89,4.89,4.75,4.85,178500,3.74334931628011,3.74334931628011,3.63617776121279,3.71272887197516,233177.544025572,0.0,1.0
2006-05-18,5.03,5.12,4.83,4.86,278300,3.85052087134744,3.91941687103357,3.69741864982269,3.7203839830514,363547.957996171,0.0,1.0
2006-05-19,5.2,5.28,5.0,5.01,192400,3.98065775964347,4.04189864825337,3.82755553811872,3.83521064919496,251335.347173782,0.0,1.0
2006-05-22,4.99,5.19,4.95,5.19,233200,3.81990042704249,3.97300264856723,3.78927998273754,3.97300264856723,304633.071522483,0.0,1.0
2006-05-23,4.9,5.39,4.85,4.99,179200,3.75100442735635,4.12610487009198,3.71272887197516,3.81990042704249,234091.965766849,0.0,1.0
2006-05-24,4.59,5.01,4.56,4.91,324500,3.51369598399299,3.83521064919496,3.49073065076428,3.75865953843259,423899.792920437,0.0,1.0
2006-05-25,4.68,4.71,4.58,4.58,53100,3.58259198367912,3.60555731690784,3.50604087291675,3.50604087291675,69365.420659708,0.0,1.0
2006-05-26,4.88,4.93,4.62,4.69,92100,3.73569420520387,3.77396976058506,3.5366613172217,3.59024709475536,120311.774816556,0.0,1.0
2006-05-30,4.74,4.91,4.55,4.88,107400,3.62852265013655,3.75865953843259,3.48307553968804,3.73569420520387,140298.421447319,0.0,1.0
2006-05-31,4.7,4.8,4.66,4.72,50400,3.5979022058316,3.67445331659397,3.56728176152665,3.61321242798407,65838.3653719262,0.0,1.0
2006-06-01,4.42,4.7,4.15,4.68,567000,3.38355909569695,3.5979022058316,3.17687109663854,3.58259198367912,740681.61043417,0.0,1.0
2006-06-02,4.5,4.6,4.42,4.42,194600,3.44479998430685,3.52135109506922,3.38355909569695,3.38355909569695,254209.244074937,0.0,1.0
2006-06-05,4.56,4.6,4.46,4.52,54400,3.49073065076428,3.52135109506922,3.4141795400019,3.46011020645932,71063.6324649361,0.0,1.0
2006-06-06,4.38,4.59,4.35,4.53,94800,3.352938651392,3.51369598399299,3.32997331816329,3.46776531753556,123838.830104337,0.0,1.0
2006-06-07,4.32,4.47,4.3,4.35,57600,3.30700798493458,3.42183465107814,3.2916977627821,3.32997331816329,75243.8461393441,0.0,1.0
2006-06-08,4.33,4.38,4.26,4.3,125500,3.31466309601081,3.352938651392,3.26107731847715,3.2916977627821,163942.755043189,0.0,1.0
2006-06-09,4.25,4.35,4.24,4.31,63400,3.25342220740091,3.32997331816329,3.24576709632468,3.29935287385834,82820.4834242088,0.0,1.0
2006-06-12,4.27,4.29,4.21,4.23,53200,3.26873242955339,3.28404265170586,3.22280176309596,3.23811198524844,69496.0523370332,0.0,1.0
2006-06-13,4.25,4.34,4.25,4.25,76600,3.25342220740091,3.32231820708705,3.25342220740091,3.25342220740091,100063.864831142,0.0,1.0
2006-06-14,4.23,4.28,4.22,4.22,65300,3.23811198524844,3.27638754062963,3.2304568741722,3.2304568741722,85302.4852933885,0.0,1.0
2006-06-15,4.29,4.36,4.22,4.25,56600,3.28404265170586,3.33762842923953,3.2304568741722,3.25342220740091,73937.5293660918,0.0,1.0
2006-06-16,4.25,4.33,4.25,4.33,32600,3.25342220740091,3.31466309601081,3.25342220740091,3.31466309601081,42585.9268080317,0.0,1.0
2006-06-19,4.06,4.29,4.04,4.29,92200,3.1079750969524,3.28404265170586,3.09266487479993,3.28404265170586,120442.406493881,0.0,1.0
2006-06-20,3.98,4.09,3.95,4.09,173000,3.0467342083425,3.13094043018112,3.02376887511379,3.13094043018112,225992.801772683,0.0,1.0
2006-06-21,4.05,4.2,3.95,3.97,78300,3.10031998587617,3.21514665201973,3.02376887511379,3.03907909726627,102284.603345671,0.0,1.0
2006-06-22,4.0,4.07,3.97,4.07,66900,3.06204443049498,3.11563020802864,3.03907909726627,3.11563020802864,87392.5921305924,0.0,1.0
2006-06-23,3.88,3.99,3.87,3.98,83200,2.97018309758013,3.05438931941874,2.96252798650389,3.0467342083425,108685.555534608,0.0,1.0
2006-06-26,3.68,3.9,3.65,3.85,237300,2.81708087605538,2.9854933197326,2.79411554282667,2.94721776435142,309988.970292819,0.0,1.0
2006-06-27,3.75,3.82,3.65,3.65,184200,2.87066665358904,2.9242524311227,2.79411554282667,2.79411554282667,240623.549633111,0.0,1.0
2006-06-28,4.0,4.06,3.76,3.76,218300,3.06204443049498,3.1079750969524,2.87832176466528,2.87832176466528,285168.951601021,0.0,1.0
2006-06-29,3.82,4.03,3.71,4.03,155900,2.9242524311227,3.08500976372369,2.84004620928409,3.08500976372369,203654.784950066,0.0,1.0
2006-06-30,4.03,4.03,3.79,3.79,77200,3.08500976372369,3.08500976372369,2.90128709789399,2.90128709789399,100847.654895093,0.0,1.0
2006-07-03,3.81,4.07,3.66,4.07,45100,2.91659732004647,3.11563020802864,2.80177065390291,3.11563020802864,58914.8864736878,0.0,1.0
2006-07-05,3.99,3.99,3.8,3.82,200100,3.05438931941874,3.05438931941874,2.90894220897023,2.9242524311227,261393.986327826,0.0,1.0
2006-07-06,4.02,4.06,3.92,3.99,79500,3.07735465264745,3.1079750969524,3.00080354188508,3.05438931941874,103852.183473574,0.0,1.0
2006-07-07,4.12,4.22,3.96,4.0,61600,3.15390576340983,3.2304568741722,3.03142398619003,3.06204443049498,80469.1132323542,0.0,1.0
2006-07-10,3.96,4.16,3.9,4.1,37900,3.03142398619003,3.18452620771478,2.9854933197326,3.13859554125735,49509.4057062699,0.0,1.0
2006-07-11,4.02,4.02,3.96,3.98,42000,3.07735465264745,3.07735465264745,3.03142398619003,3.0467342083425,54865.3044766052,0.0,1.0
2006-07-12,3.93,4.05,3.92,4.0,34500,3.00845865296132,3.10031998587617,3.00080354188508,3.06204443049498,45067.9286772113,0.0,1.0
2006-07-13,3.88,4.26,3.75,3.9,69000,2.97018309758013,3.26107731847715,2.87066665358904,2.9854933197326,90135.8573544227,0.0,1.0
2006-07-14,3.81,3.89,3.77,3.89,30700,2.91659732004647,2.97783820865637,2.88597687574152,2.97783820865637,40103.9249388518,0.0,1.0
2006-07-17,3.92,3.98,3.78,3.78,96100,3.00080354188508,3.0467342083425,2.89363198681775,2.89363198681775,125537.041909566,0.0,1.0
2006-07-18,3.88,3.96,3.85,3.96,8900,2.97018309758013,3.03142398619003,2.94721776435142,3.03142398619003,11626.2192819473,0.0,1.0
2006-07-19,3.94,3.97,3.86,3.86,61200,3.01611376403755,3.03907909726627,2.95487287542765,2.95487287542765,79946.5865230533,0.0,1.0
2006-07-20,3.9,4.03,3.89,3.93,72500,2.9854933197326,3.08500976372369,2.97783820865637,3.00845865296132,94707.9660608066,0.0,1.0
2006-07-21,3.83,4.03,3.79,3.9,34100,2.93190754219894,3.08500976372369,2.90128709789399,2.9854933197326,44545.4019679104,0.0,1.0
2006-07-24,3.97,4.01,3.85,3.86,23000,3.03907909726627,3.06969954157122,2.94721776435142,2.95487287542765,30045.2857848075,0.0,1.0
2006-07-25,3.86,3.97,3.82,3.86,50400,2.95487287542765,3.03907909726627,2.9242524311227,2.95487287542765,65838.3653719263,0.0,1.0
2006-07-26,3.96,3.99,3.77,3.87,91300,3.03142398619003,3.05438931941874,2.88597687574152,2.96252798650389,119266.721397954,0.0,1.0
2006-07-27,3.98,4.03,3.9,3.91,91300,3.0467342083425,3.08500976372369,2.9854933197326,2.99314843080884,119266.721397954,0.0,1.0
2006-07-28,4.1,4.24,3.94,3.98,79900,3.13859554125735,3.24576709632468,3.01611376403755,3.0467342083425,104374.710182875,0.0,1.0
2006-07-31,4.15,4.24,3.91,3.97,21200,3.17687109663854,3.24576709632468,2.99314843080884,3.03907909726627,27693.9155929531,0.0,1.0
2006-08-01,4.05,4.12,3.91,3.91,70500,3.10031998587617,3.15390576340983,2.99314843080884,2.99314843080884,92095.3325143014,0.0,1.0
2006-08-02,2.98,3.75,2.69,3.45,5831200,2.28122310071876,2.87066665358904,2.05922487950787,2.64101332130192,7617394.36818999,0.0,1.0
2006-08-03,2.84,2.98,2.77,2.93,518800,2.17405154565143,2.28122310071876,2.12046576811777,2.24294754533757,677717.1419634,0.0,1.0
2006-08-04,2.8,2.91,2.79,2.88,233100,2.14343110134648,2.2276373231851,2.13577599027025,2.20467198995638,304502.439845159,0.0,1.0
2006-08-07,2.81,2.87,2.75,2.85,174200,2.15108621242272,2.19701687888015,2.1051555459653,2.18170665672767,227560.381900586,0.0,1.0
2006-08-08,2.73,2.82,2.63,2.82,319500,2.08984532381282,2.15874132349896,2.01329421305045,2.15874132349896,417368.209054175,0.0,1.0
2006-08-09,2.69,2.83,2.6,2.74,242500,2.05922487950787,2.1663964345752,1.99032887982174,2.09750043488906,316781.817513733,0.0,1.0
2006-08-10,2.72,2.89,2.65,2.73,778900,2.08219021273659,2.21232710103262,2.02860443520292,2.08984532381282,1017490.13468637,0.0,1.0
2006-08-11,2.82,2.83,2.67,2.72,128300,2.15874132349896,2.1663964345752,2.0439146573554,2.08219021273659,167600.442008296,0.0,1.0
2006-08-14,2.75,2.84,2.75,2.8,79100,2.1051555459653,2.17405154565143,2.1051555459653,2.14343110134648,103329.656764273,0.0,1.0
2006-08-15,2.8,2.87,2.75,2.75,104000,2.14343110134648,2.19701687888015,2.1051555459653,2.1051555459653,135856.944418261,0.0,1.0
2006-08-16,2.8,2.85,2.8,2.84,175000,2.14343110134648,2.18170665672767,2.14343110134648,2.17405154565143,228605.435319189,0.0,1.0
2006-08-17,2.85,2.89,2.79,2.83,83100,2.18170665672767,2.21232710103262,2.13577599027025,2.1663964345752,108554.923857283,0.0,1.0
2006-08-18,2.87,2.9,2.85,2.89,47200,2.19701687888015,2.21998221210886,2.18170665672767,2.21232710103262,61658.1516975181,0.0,1.0
2006-08-21,2.84,2.89,2.82,2.89,39200,2.17405154565143,2.21232710103262,2.15874132349896,2.21232710103262,51207.6175114982,0.0,1.0
2006-08-22,2.86,2.95,2.8,2.84,93500,2.18936176780391,2.25825776749005,2.14343110134648,2.17405154565143,122140.618299109,0.0,1.0
2006-08-23,2.91,2.96,2.88,2.88,95700,2.2276373231851,2.26591287856628,2.20467198995638,2.20467198995638,125014.515200264,0.0,1.0
2006-08-24,2.96,2.98,2.85,2.88,48900,2.26591287856628,2.28122310071876,2.18170665672767,2.20467198995638,63878.8902120475,0.0,1.0
2006-08-25,2.99,3.21,2.96,2.96,63800,2.288878211795,2.45729065547222,2.26591287856628,2.26591287856628,83343.0101335096,0.0,1.0
2006-08-28,2.95,3.07,2.93,2.99,97200,2.25825776749005,2.3501191004049,2.24294754533757,2.288878211795,126973.990360143,0.0,1.0
2006-08-29,2.81,2.98,2.81,2.98,140100,2.15108621242272,2.28122310071876,2.15108621242272,2.28122310071876,183014.979932676,0.0,1.0
2006-08-30,2.84,2.87,2.8,2.84,88400,2.17405154565143,2.19701687888015,2.14343110134648,2.17405154565143,115478.402755522,0.0,1.0
2006-08-31,2.85,2.86,2.8,2.81,95100,2.18170665672767,2.18936176780391,2.14343110134648,2.15108621242272,124230.725136313,0.0,1.0
2006-09-01,2.82,2.86,2.75,2.86,85900,2.15874132349896,2.18936176780391,2.1051555459653,2.18936176780391,112212.61082239,0.0,1.0
2006-09-05,2.68,2.84,2.66,2.84,421900,2.05156976843164,2.17405154565143,2.03625954627916,2.17405154565143,551135.04663523,0.0,1.0
2006-09-06,2.7,2.71,2.66,2.7,163000,2.06687999058411,2.07453510166035,2.03625954627916,2.06687999058411,212929.634040158,0.0,1.0
2006-09-07,2.65,2.73,2.64,2.73,92200,2.02860443520292,2.08984532381282,2.02094932412669,2.08984532381282,120442.406493881,0.0,1.0
2006-09-08,2.71,2.71,2.59,2.65,170800,2.07453510166035,2.07453510166035,1.9826737687455,2.02860443520292,223118.904871527,0.0,1.0
2006-09-11,2.71,2.74,2.59,2.68,120000,2.07453510166035,2.09750043488906,1.9826737687455,2.05156976843164,156758.0127903,0.0,1.0
2006-09-12,2.74,2.75,2.66,2.7,73200,2.09750043488906,2.1051555459653,2.03625954627916,2.06687999058411,95622.3878020833,0.0,1.0
2006-09-13,2.77,2.78,2.63,2.77,149900,2.12046576811777,2.12812087919401,2.01329421305045,2.12046576811777,195816.88431055,0.0,1.0
2006-09-14,2.74,2.76,2.6,2.74,124100,2.09750043488906,2.11281065704153,1.99032887982174,2.09750043488906,162113.911560636,0.0,1.0
2006-09-15,2.74,2.77,2.65,2.77,109000,2.09750043488906,2.12046576811777,2.02860443520292,2.12046576811777,142388.528284523,0.0,1.0
2006-09-18,2.73,2.75,2.7,2.72,81300,2.08984532381282,2.1051555459653,2.06687999058411,2.08219021273659,106203.553665429,0.0,1.0
2006-09-19,2.69,2.74,2.68,2.72,136400,2.05922487950787,2.09750043488906,2.05156976843164,2.08219021273659,178181.607871642,0.0,1.0
2006-09-20,2.61,2.7,2.6,2.67,65400,1.99798399089797,2.06687999058411,1.99032887982174,2.0439146573554,85433.1169707139,0.0,1.0
2006-09-21,2.53,2.69,2.4,2.6,110500,1.93674310228807,2.05922487950787,1.83722665829699,1.99032887982174,144348.003444402,0.0,1.0
2006-09-22,2.5,2.57,2.45,2.5,92800,1.91377776905936,1.96736354659302,1.87550221367817,1.91377776905936,121226.196557832,0.0,1.0
2006-09-25,2.5,2.58,2.46,2.48,66800,1.91377776905936,1.97501865766926,1.88315732475441,1.89846754690689,87261.9604532673,0.0,1.0
2006-09-26,2.51,2.59,2.47,2.47,42400,1.9214328801356,1.9826737687455,1.89081243583065,1.89081243583065,55387.8311859061,0.0,1.0
2006-09-27,2.58,2.6,2.53,2.53,35100,1.97501865766926,1.99032887982174,1.93674310228807,1.93674310228807,45851.7187411629,0.0,1.0
2006-09-28,2.65,2.83,2.59,2.6,213600,2.02860443520292,2.1663964345752,1.9826737687455,1.99032887982174,279029.262766735,0.0,1.0
2006-09-29,2.69,2.79,2.6,2.68,111300,2.05922487950787,2.13577599027025,1.99032887982174,2.05156976843164,145393.056863004,0.0,1.0
2006-10-02,2.78,2.82,2.65,2.66,243100,2.12812087919401,2.15874132349896,2.02860443520292,2.03625954627916,317565.607577684,0.0,1.0
2006-10-03,2.75,2.79,2.7,2.75,53000,2.1051555459653,2.13577599027025,2.06687999058411,2.1051555459653,69234.7889823826,0.0,1.0
2006-10-04,2.75,2.75,2.69,2.72,133500,2.1051555459653,2.1051555459653,2.05922487950787,2.08219021273659,174393.289229209,0.0,1.0
2006-10-05,2.78,2.8,2.7,2.72,112700,2.12812087919401,2.14343110134648,2.06687999058411,2.08219021273659,147221.900345557,0.0,1.0
2006-10-06,2.8,2.88,2.75,2.75,19200,2.14343110134648,2.20467198995638,2.1051555459653,2.1051555459653,25081.2820464481,0.0,1.0
2006-10-09,2.81,2.81,2.75,2.79,18800,2.15108621242272,2.15108621242272,2.1051555459653,2.13577599027025,24558.7553371471,0.0,1.0
2006-10-10,2.6,2.78,2.59,2.78,216100,1.99032887982174,2.12812087919401,1.9826737687455,2.12812087919401,282295.054699865,0.0,1.0
2006-10-11,2.71,2.8,2.5,2.62,1713000,2.07453510166035,2.14343110134648,1.91377776905936,2.00563910197421,2237720.63258154,0.0,1.0
2006-10-12,2.69,2.8,2.66,2.74,37000,2.05922487950787,2.14343110134648,2.03625954627916,2.09750043488906,48333.7206103427,0.0,1.0
2006-10-13,2.67,2.72,2.61,2.66,257100,2.0439146573554,2.08219021273659,1.99798399089797,2.03625954627916,335854.042403218,0.0,1.0
2006-10-16,2.68,2.73,2.65,2.7,161600,2.05156976843164,2.08984532381282,2.02860443520292,2.06687999058411,211100.790557604,0.0,1.0
2006-10-17,2.66,2.71,2.62,2.7,126300,2.03625954627916,2.07453510166035,2.00563910197421,2.06687999058411,164987.808461791,0.0,1.0
2006-10-18,2.95,3.05,2.55,2.67,476800,2.25825776749005,2.33480887825242,1.95205332444055,2.0439146573554,622851.837486793,0.0,1.0
2006-10-19,3.01,3.12,2.91,2.95,319300,2.30418843394747,2.38839465578608,2.2276373231851,2.25825776749005,417106.945699525,0.0,1.0
2006-10-20,3.04,3.06,3.02,3.02,71200,2.32715376717618,2.34246398932866,2.31184354502371,2.31184354502371,93009.7542555784,0.0,1.0
2006-10-23,3.01,3.07,2.9,3.07,112900,2.30418843394747,2.3501191004049,2.21998221210886,2.3501191004049,147483.163700208,0.0,1.0
2006-10-24,3.09,3.09,2.96,2.98,90100,2.36542932255737,2.36542932255737,2.26591287856628,2.28122310071876,117699.141270051,0.0,1.0
2006-10-25,3.01,3.11,2.98,3.09,40100,2.30418843394747,2.38073954470985,2.28122310071876,2.36542932255737,52383.3026074254,0.0,1.0
2006-10-26,2.97,3.04,2.95,3.04,38200,2.27356798964252,2.32715376717618,2.25825776749005,2.32715376717618,49901.3007382457,0.0,1.0
2006-10-27,3.06,3.1,2.96,2.97,99800,2.34246398932866,2.37308443363361,2.26591287856628,2.27356798964252,130370.4139706,0.0,1.0
2006-10-30,3.0,3.08,3.0,3.03,58300,2.29653332287123,2.35777421148113,2.29653332287123,2.31949865609995,76158.2678806211,0.0,1.0
2006-10-31,3.0,3.05,2.96,3.05,68300,2.29653332287123,2.33480887825242,2.26591287856628,2.33480887825242,89221.4356131462,0.0,1.0
2006-11-01,2.94,3.03,2.94,3.01,42500,2.25060265641381,2.31949865609995,2.25060265641381,2.30418843394747,55518.4628632314,0.0,1.0
2006-11-02,2.5,2.74,2.05,2.23,1406900,1.91377776905936,2.09750043488906,1.56929777062868,1.70708977000095,1837857.06828895,0.0,1.0
2006-11-03,2.67,2.67,2.47,2.51,565800,2.0439146573554,2.0439146573554,1.89081243583065,1.9214328801356,739114.030306266,0.0,1.0
2006-11-06,2.6,2.65,2.59,2.6,147700,1.99032887982174,2.02860443520292,1.9826737687455,1.99032887982174,192942.987409394,0.0,1.0
2006-11-07,2.68,2.7,2.58,2.6,78100,2.05156976843164,2.06687999058411,1.97501865766926,1.99032887982174,102023.33999102,0.0,1.0
2006-11-08,2.67,2.73,2.6,2.67,341800,2.0439146573554,2.08984532381282,1.99032887982174,2.0439146573554,446499.073097705,0.0,1.0
2006-11-09,2.78,2.78,2.63,2.64,125600,2.12812087919401,2.12812087919401,2.01329421305045,2.02094932412669,164073.386720514,0.0,1.0
2006-11-10,2.93,2.93,2.76,2.89,115300,2.24294754533757,2.24294754533757,2.11281065704153,2.21232710103262,150618.323956014,0.0,1.0
2006-11-13,2.75,2.92,2.72,2.9,387800,2.1051555459653,2.23529243426133,2.08219021273659,2.21998221210886,506589.64466732,0.0,1.0
2006-11-14,2.74,2.79,2.67,2.75,277500,2.09750043488906,2.13577599027025,2.0439146573554,2.1051555459653,362502.90457757,0.0,1.0
2006-11-15,2.77,2.83,2.65,2.73,102500,2.12046576811777,2.1663964345752,2.02860443520292,2.08984532381282,133897.469258382,0.0,1.0
2006-11-16,2.81,2.81,2.72,2.8,86600,2.15108621242272,2.15108621242272,2.08219021273659,2.14343110134648,113127.032563667,0.0,1.0
2006-11-17,2.86,2.86,2.8,2.84,52000,2.18936176780391,2.18936176780391,2.14343110134648,2.17405154565143,67928.4722091302,0.0,1.0
2006-11-20,2.79,2.84,2.78,2.82,57700,2.13577599027025,2.17405154565143,2.12812087919401,2.15874132349896,75374.4778166694,0.0,1.0
2006-11-21,2.78,2.84,2.56,2.65,183300,2.12812087919401,2.17405154565143,1.95970843551679,2.02860443520292,239447.864537184,0.0,1.0
2006-11-22,2.79,2.85,2.74,2.74,236600,2.13577599027025,2.18170665672767,2.09750043488906,2.09750043488906,309074.548551542,0.0,1.0
2006-11-24,2.79,2.8,2.77,2.77,31800,2.13577599027025,2.14343110134648,2.12046576811777,2.12046576811777,41540.8733894296,0.0,1.0
2006-11-27,2.7,2.8,2.67,2.73,327600,2.06687999058411,2.14343110134648,2.0439146573554,2.08984532381282,427949.37491752,0.0,1.0
2006-11-28,2.79,2.85,2.7,2.7,419700,2.13577599027025,2.18170665672767,2.06687999058411,2.06687999058411,548261.149734075,0.0,1.0
2006-11-29,2.84,2.89,2.76,2.77,805500,2.17405154565143,2.21232710103262,2.11281065704153,2.12046576811777,1052238.16085489,0.0,1.0
2006-11-30,2.89,2.93,2.85,2.85,367200,2.21232710103262,2.24294754533757,2.18170665672767,2.18170665672767,479679.51913832,0.0,1.0
2006-12-01,2.91,2.93,2.86,2.86,308800,2.2276373231851,2.24294754533757,2.18936176780391,2.18936176780391,403390.619580373,0.0,1.0
2006-12-04,2.91,2.94,2.88,2.88,783800,2.2276373231851,2.25060265641381,2.20467198995638,2.20467198995638,1023891.08687531,0.0,1.0
2006-12-05,2.95,2.95,2.89,2.89,247500,2.25825776749005,2.25825776749005,2.21232710103262,2.21232710103262,323313.401379994,0.0,1.0
2006-12-06,2.97,2.98,2.91,2.94,209300,2.27356798964252,2.28122310071876,2.2276373231851,2.25060265641381,273412.100641749,0.0,1.0
2006-12-07,3.01,3.02,2.98,3.0,84600,2.30418843394747,2.31184354502371,2.28122310071876,2.29653332287123,110514.399017162,0.0,1.0
2006-12-08,3.01,3.03,2.99,3.0,115800,2.30418843394747,2.31949865609995,2.288878211795,2.29653332287123,151271.48234264,0.0,1.0
2006-12-11,3.0,3.05,2.8,3.0,114400,2.29653332287123,2.33480887825242,2.14343110134648,2.29653332287123,149442.638860087,0.0,1.0
2006-12-12,2.96,3.0,2.9,3.0,124300,2.26591287856628,2.29653332287123,2.21998221210886,2.29653332287123,162375.174915286,0.0,1.0
2006-12-13,2.97,3.01,2.94,2.94,93100,2.27356798964252,2.30418843394747,2.25060265641381,2.25060265641381,121618.091589808,0.0,1.0
2006-12-14,2.97,3.02,2.97,2.97,186200,2.27356798964252,2.31184354502371,2.27356798964252,2.27356798964252,243236.183179616,0.0,1.0
2006-12-15,3.05,3.07,2.98,2.98,67200,2.33480887825242,2.3501191004049,2.28122310071876,2.28122310071876,87784.4871625683,0.0,1.0
2006-12-18,3.0,3.09,2.98,3.02,183200,2.29653332287123,2.36542932255737,2.28122310071876,2.31184354502371,239317.232859859,0.0,1.0
2006-12-19,3.0,3.02,2.96,2.99,360200,2.29653332287123,2.31184354502371,2.26591287856628,2.288878211795,470535.301725553,0.0,1.0
2006-12-20,3.1,3.13,2.99,2.99,448400,2.37308443363361,2.39604976686232,2.288878211795,2.288878211795,585752.441126422,0.0,1.0
2006-12-21,3.04,3.1,3.03,3.1,103500,2.32715376717618,2.37308443363361,2.31949865609995,2.37308443363361,135203.786031634,0.0,1.0
2006-12-22,3.04,3.08,3.02,3.07,63100,2.32715376717618,2.35777421148113,2.31184354502371,2.3501191004049,82428.5883922331,0.0,1.0
2006-12-26,3.13,3.13,3.0,3.04,121500,2.39604976686232,2.39604976686232,2.29653332287123,2.32715376717618,158717.487950179,0.0,1.0
2006-12-27,3.12,3.14,3.1,3.1,44300,2.38839465578608,2.40370487793856,2.37308443363361,2.37308443363361,57869.833055086,0.0,1.0
2006-12-28,3.14,3.15,3.09,3.09,47500,2.40370487793856,2.4113599890148,2.36542932255737,2.36542932255737,62050.0467294939,0.0,1.0
2006-12-29,3.08,3.15,3.08,3.11,208500,2.35777421148113,2.4113599890148,2.35777421148113,2.38073954470985,272367.047223147,0.0,1.0
2007-01-03,3.21,3.21,3.08,3.09,128700,2.45729065547222,2.45729065547222,2.35777421148113,2.36542932255737,168122.968717597,0.0,1.0
2007-01-04,3.12,3.18,3.1,3.18,286700,2.38839465578608,2.43432532224351,2.37308443363361,2.43432532224351,374521.018891493,0.0,1.0
2007-01-05,3.17,3.18,3.08,3.15,109400,2.42667021116727,2.43432532224351,2.35777421148113,2.4113599890148,142911.054993824,0.0,1.0
2007-01-08,3.18,3.2,3.14,3.2,29300,2.43432532224351,2.44963554439598,2.40370487793856,2.44963554439598,38275.0814562983,0.0,1.0
2007-01-09,3.21,3.22,3.15,3.18,387500,2.45729065547222,2.46494576654846,2.4113599890148,2.43432532224351,506197.749635345,0.0,1.0
2007-01-10,3.21,3.23,3.16,3.22,27700,2.45729065547222,2.4726008776247,2.41901510009103,2.46494576654846,36184.9746190943,0.0,1.0
2007-01-11,3.2,3.23,3.16,3.23,337700,2.44963554439598,2.4726008776247,2.41901510009103,2.4726008776247,441143.174327371,0.0,1.0
2007-01-12,3.24,3.24,3.17,3.23,185100,2.48025598870093,2.48025598870093,2.42667021116727,2.4726008776247,241799.234729039,0.0,1.0
2007-01-16,3.25,3.25,3.15,3.21,53300,2.48791109977717,2.48791109977717,2.4113599890148,2.45729065547222,69626.6840143584,0.0,1.0
2007-01-17,3.2,3.25,3.17,3.25,21900,2.44963554439598,2.48791109977717,2.42667021116727,2.48791109977717,28608.3373342299,0.0,1.0
2007-01-18,3.21,3.21,3.18,3.2,83100,2.45729065547222,2.45729065547222,2.43432532224351,2.44963554439598,108554.923857283,0.0,1.0
2007-01-19,3.17,3.21,3.15,3.2,161500,2.42667021116727,2.45729065547222,2.4113599890148,2.44963554439598,210970.158880279,0.0,1.0
2007-01-22,3.12,3.16,3.1,3.16,19600,2.38839465578608,2.41901510009103,2.37308443363361,2.41901510009103,25603.8087557491,0.0,1.0
2007-01-23,3.13,3.14,3.1,3.12,41800,2.39604976686232,2.40370487793856,2.37308443363361,2.38839465578608,54604.0411219547,0.0,1.0
2007-01-24,3.12,3.13,3.12,3.13,21700,2.38839465578608,2.39604976686232,2.38839465578608,2.39604976686232,28347.0739795794,0.0,1.0
2007-01-25,3.12,3.13,3.1,3.1,18800,2.38839465578608,2.39604976686232,2.37308443363361,2.37308443363361,24558.7553371471,0.0,1.0
2007-01-26,3.1,3.13,3.1,3.1,20100,2.37308443363361,2.39604976686232,2.37308443363361,2.37308443363361,26256.9671423753,0.0,1.0
2007-01-29,3.11,3.12,3.1,3.11,104200,2.38073954470985,2.38839465578608,2.37308443363361,2.38073954470985,136118.207772911,0.0,1.0
2007-01-30,3.13,3.14,3.1,3.1,31900,2.39604976686232,2.40370487793856,2.37308443363361,2.37308443363361,41671.5050667549,0.0,1.0
2007-01-31,3.17,3.2,3.12,3.14,22600,2.42667021116727,2.44963554439598,2.38839465578608,2.40370487793856,29522.7590755066,0.0,1.0
2007-02-01,3.13,3.18,3.12,3.18,131200,2.39604976686232,2.43432532224351,2.38839465578608,2.43432532224351,171388.760650729,0.0,1.0
2007-02-02,3.13,3.15,3.1,3.12,71200,2.39604976686232,2.4113599890148,2.37308443363361,2.38839465578608,93009.7542555783,0.0,1.0
2007-02-05,3.08,3.13,3.08,3.11,316200,2.35777421148113,2.39604976686232,2.35777421148113,2.38073954470985,413057.363702442,0.0,1.0
2007-02-06,3.13,3.13,3.05,3.09,211100,2.39604976686232,2.39604976686232,2.33480887825242,2.36542932255737,275763.470833604,0.0,1.0
2007-02-07,3.12,3.15,3.09,3.09,150100,2.38839465578608,2.4113599890148,2.36542932255737,2.36542932255737,196078.147665201,0.0,1.0
2007-02-08,3.16,3.19,3.11,3.13,130800,2.41901510009103,2.44198043331975,2.38073954470985,2.39604976686232,170866.233941428,0.0,1.0
2007-02-09,3.3,3.31,3.1,3.1,54700,2.52618665515836,2.53384176623459,2.37308443363361,2.37308443363361,71455.5274969119,0.0,1.0
2007-02-12,3.23,3.3,3.21,3.3,23900,2.4726008776247,2.52618665515836,2.45729065547222,2.52618665515836,31220.9708807348,0.0,1.0
2007-02-13,3.31,3.31,3.22,3.27,32100,2.53384176623459,2.53384176623459,2.46494576654846,2.50322132192964,41932.7684214054,0.0,1.0
2007-02-14,3.25,3.29,3.23,3.29,39200,2.48791109977717,2.51853154408212,2.4726008776247,2.51853154408212,51207.6175114981,0.0,1.0
2007-02-15,3.28,3.32,3.2,3.22,20500,2.51087643300588,2.54149687731083,2.44963554439598,2.46494576654846,26779.4938516763,0.0,1.0
2007-02-16,3.47,3.63,3.29,3.29,66800,2.65632354345439,2.77880532067419,2.51853154408212,2.51853154408212,87261.9604532674,0.0,1.0
2007-02-20,3.58,3.65,3.39,3.39,88100,2.74052976529301,2.79411554282667,2.59508265484449,2.59508265484449,115086.507723545,0.0,1.0
2007-02-21,3.3,3.65,3.11,3.11,353900,2.52618665515836,2.79411554282667,2.38073954470985,2.38073954470985,462305.50605406,0.0,1.0
2007-02-22,3.26,3.3,3.21,3.22,125600,2.49556621085341,2.52618665515836,2.45729065547222,2.46494576654846,164073.386720514,0.0,1.0
2007-02-23,3.19,3.3,3.18,3.26,56100,2.44198043331975,2.52618665515836,2.43432532224351,2.49556621085341,73284.3709794653,0.0,1.0
2007-02-26,3.25,3.28,3.18,3.18,228700,2.48791109977717,2.51087643300588,2.43432532224351,2.43432532224351,298754.646042848,0.0,1.0
2007-02-27,3.21,3.26,3.2,3.2,326000,2.45729065547222,2.49556621085341,2.44963554439598,2.44963554439598,425859.268080316,0.0,1.0
2007-02-28,3.23,3.25,3.19,3.25,382300,2.4726008776247,2.48791109977717,2.44198043331975,2.48791109977717,499404.902414431,0.0,1.0
2007-03-01,3.24,3.26,3.15,3.22,121500,2.48025598870093,2.49556621085341,2.4113599890148,2.46494576654846,158717.487950179,0.0,1.0
2007-03-02,3.2,3.25,3.15,3.25,179400,2.44963554439598,2.48791109977717,2.4113599890148,2.48791109977717,234353.229121499,0.0,1.0
2007-03-05,3.15,3.22,3.1,3.22,287000,2.4113599890148,2.46494576654846,2.37308443363361,2.46494576654846,374912.913923468,0.0,1.0
2007-03-06,3.15,3.19,3.12,3.12,54000,2.4113599890148,2.44198043331975,2.38839465578608,2.38839465578608,70541.1057556351,0.0,1.0
2007-03-07,3.19,3.2,3.13,3.16,46400,2.44198043331975,2.44963554439598,2.39604976686232,2.41901510009103,60613.098278916,0.0,1.0
2007-03-08,3.25,3.26,3.17,3.17,83800,2.48791109977717,2.49556621085341,2.42667021116727,2.42667021116727,109469.34559856,0.0,1.0
2007-03-09,3.21,3.25,3.19,3.23,18600,2.45729065547222,2.48791109977717,2.44198043331975,2.4726008776247,24297.4919824966,0.0,1.0
2007-03-12,3.14,3.19,3.13,3.19,98500,2.40370487793856,2.44198043331975,2.39604976686232,2.44198043331975,128672.202165371,0.0,1.0
2007-03-13,3.09,3.18,3.05,3.11,62000,2.36542932255737,2.43432532224351,2.33480887825242,2.38073954470985,80991.6399416552,0.0,1.0
2007-03-14,3.03,3.11,3.0,3.08,122300,2.31949865609995,2.38073954470985,2.29653332287123,2.35777421148113,159762.541368781,0.0,1.0
2007-03-15,3.02,3.13,3.0,3.0,318000,2.31184354502371,2.39604976686232,2.29653332287123,2.29653332287123,415408.733894296,0.0,1.0
2007-03-16,3.09,3.26,3.01,3.01,116400,2.36542932255737,2.49556621085341,2.30418843394747,2.30418843394747,152055.272406591,0.0,1.0
2007-03-19,3.13,3.18,3.1,3.11,60900,2.39604976686232,2.43432532224351,2.37308443363361,2.38073954470985,79554.6914910775,0.0,1.0
2007-03-20,3.23,3.25,3.12,3.12,100400,2.4726008776247,2.48791109977717,2.38839465578608,2.38839465578608,131154.204034551,0.0,1.0
2007-03-21,3.2,3.27,3.19,3.23,30400,2.44963554439598,2.50322132192964,2.44198043331975,2.4726008776247,39712.0299068762,0.0,1.0
2007-03-22,3.27,3.29,3.15,3.2,29600,2.50322132192964,2.51853154408212,2.4113599890148,2.44963554439598,38666.9764882742,0.0,1.0
2007-03-23,3.24,3.27,3.21,3.24,18500,2.48025598870093,2.50322132192964,2.45729065547222,2.48025598870093,24166.8603051713,0.0,1.0
2007-03-26,3.19,3.27,3.16,3.23,21600,2.44198043331975,2.50322132192964,2.41901510009103,2.4726008776247,28216.442302254,0.0,1.0
2007-03-27,3.2,3.27,3.15,3.16,43900,2.44963554439598,2.50322132192964,2.4113599890148,2.41901510009103,57347.306345785,0.0,1.0
2007-03-28,3.16,3.21,3.15,3.21,21100,2.41901510009103,2.45729065547222,2.4113599890148,2.45729065547222,27563.2839156279,0.0,1.0
2007-03-29,3.25,3.26,3.17,3.17,21400,2.48791109977717,2.49556621085341,2.42667021116727,2.42667021116727,27955.1789476036,0.0,1.0
2007-03-30,3.27,3.28,3.16,3.2,33900,2.50322132192964,2.51087643300588,2.41901510009103,2.44963554439598,44284.13861326,0.0,1.0
2007-04-02,3.13,3.24,3.13,3.24,59300,2.39604976686232,2.48025598870093,2.39604976686232,2.48025598870093,77464.5846538735,0.0,1.0
2007-04-03,3.14,3.18,3.11,3.11,18800,2.40370487793856,2.43432532224351,2.38073954470985,2.38073954470985,24558.755337147,0.0,1.0
2007-04-04,3.16,3.18,3.11,3.11,23700,2.41901510009103,2.43432532224351,2.38073954470985,2.38073954470985,30959.7075260844,0.0,1.0
2007-04-05,3.21,3.21,3.15,3.17,28200,2.45729065547222,2.45729065547222,2.4113599890148,2.42667021116727,36838.1330057206,0.0,1.0
2007-04-09,3.2,3.22,3.15,3.22,21100,2.44963554439598,2.46494576654846,2.4113599890148,2.46494576654846,27563.2839156279,0.0,1.0
2007-04-10,3.23,3.28,3.17,3.17,60700,2.4726008776247,2.51087643300588,2.42667021116727,2.42667021116727,79293.4281364268,0.0,1.0
2007-04-11,3.26,3.27,3.21,3.26,102400,2.49556621085341,2.50322132192964,2.45729065547222,2.49556621085341,133766.837581056,0.0,1.0
2007-04-12,3.27,3.3,3.23,3.23,205800,2.50322132192964,2.52618665515836,2.4726008776247,2.4726008776247,268839.991935366,0.0,1.0
2007-04-13,3.29,3.3,3.26,3.28,120300,2.51853154408212,2.52618665515836,2.49556621085341,2.51087643300588,157149.907822276,0.0,1.0
2007-04-16,3.37,3.39,3.27,3.29,105600,2.57977243269202,2.59508265484449,2.50322132192964,2.51853154408212,137947.051255464,0.0,1.0
2007-04-17,3.38,3.39,3.31,3.34,61400,2.58742754376826,2.59508265484449,2.53384176623459,2.55680709946331,80207.8498777036,0.0,1.0
2007-04-18,3.42,3.43,3.3,3.4,31000,2.61804798807321,2.62570309914944,2.52618665515836,2.60273776592073,40495.8199708275,0.0,1.0
2007-04-19,3.34,3.43,3.32,3.4,24300,2.55680709946331,2.62570309914944,2.54149687731083,2.60273776592073,31743.4975900358,0.0,1.0
2007-04-20,3.43,3.45,3.34,3.34,21900,2.62570309914944,2.64101332130192,2.55680709946331,2.55680709946331,28608.3373342299,0.0,1.0
2007-04-23,3.25,3.43,3.25,3.4,40500,2.48791109977717,2.62570309914944,2.48791109977717,2.60273776592073,52905.8293167264,0.0,1.0
2007-04-24,3.29,3.3,3.22,3.26,72500,2.51853154408212,2.52618665515836,2.46494576654846,2.49556621085341,94707.9660608065,0.0,1.0
2007-04-25,3.3,3.36,3.28,3.28,11900,2.52618665515836,2.57211732161578,2.51087643300588,2.51087643300588,15545.1696017048,0.0,1.0
2007-04-26,3.28,3.32,3.24,3.28,41500,2.51087643300588,2.54149687731083,2.48025598870093,2.51087643300588,54212.1460899789,0.0,1.0
2007-04-27,3.35,3.39,3.27,3.27,74200,2.56446221053954,2.59508265484449,2.50322132192964,2.50322132192964,96928.7045753359,0.0,1.0
2007-04-30,3.35,3.4,3.32,3.32,27600,2.56446221053954,2.60273776592073,2.54149687731083,2.54149687731083,36054.3429417692,0.0,1.0
2007-05-01,3.5,3.57,3.35,3.35,146600,2.67928887668311,2.73287465421677,2.56446221053954,2.56446221053954,191506.038958817,0.0,1.0
2007-05-02,3.6,3.72,3.25,3.38,96000,2.75583998744548,2.84770132036033,2.48791109977717,2.58742754376826,125406.41023224,0.0,1.0
2007-05-03,3.62,3.71,3.61,3.65,26700,2.77115020959796,2.84004620928409,2.76349509852172,2.79411554282667,34878.6578458418,0.0,1.0
2007-05-04,3.59,3.68,3.46,3.65,41600,2.74818487636924,2.81708087605538,2.64866843237816,2.79411554282667,54342.7777673042,0.0,1.0
2007-05-07,3.49,3.57,3.45,3.57,25400,2.67163376560687,2.73287465421677,2.64101332130192,2.73287465421677,33180.4460406136,0.0,1.0
2007-05-08,3.49,3.53,3.42,3.48,89600,2.67163376560687,2.70225420991182,2.61804798807321,2.66397865453063,117045.982883424,0.0,1.0
2007-05-09,3.45,3.51,3.39,3.45,49700,2.64101332130192,2.68694398775934,2.59508265484449,2.64101332130192,64923.9436306494,0.0,1.0
2007-05-10,3.47,3.54,3.39,3.46,51600,2.65632354345439,2.70990932098806,2.59508265484449,2.64866843237816,67405.9454998293,0.0,1.0
2007-05-11,3.38,3.44,3.25,3.44,35600,2.58742754376826,2.63335821022568,2.48791109977717,2.63335821022568,46504.8771277891,0.0,1.0
2007-05-14,3.47,3.47,3.36,3.36,89600,2.65632354345439,2.65632354345439,2.57211732161578,2.57211732161578,117045.982883424,0.0,1.0
2007-05-15,3.38,3.46,3.38,3.46,129400,2.58742754376826,2.64866843237816,2.58742754376826,2.64866843237816,169037.390458874,0.0,1.0
2007-05-16,3.36,3.39,3.35,3.36,34600,2.57211732161578,2.59508265484449,2.56446221053954,2.57211732161578,45198.5603545366,0.0,1.0
2007-05-17,3.35,3.39,3.32,3.34,38400,2.56446221053954,2.59508265484449,2.54149687731083,2.55680709946331,50162.5640928962,0.0,1.0
2007-05-18,3.37,3.4,3.32,3.32,36100,2.57977243269202,2.60273776592073,2.54149687731083,2.54149687731083,47158.0355144154,0.0,1.0
2007-05-21,3.23,3.36,3.2,3.34,103600,2.4726008776247,2.57211732161578,2.44963554439598,2.55680709946331,135334.417708959,0.0,1.0
2007-05-22,3.37,3.4,3.2,3.24,99700,2.57977243269202,2.60273776592073,2.44963554439598,2.48025598870093,130239.782293275,0.0,1.0
2007-05-23,3.31,3.4,3.22,3.36,49000,2.53384176623459,2.60273776592073,2.46494576654846,2.57211732161578,64009.5218893728,0.0,1.0
2007-05-24,3.46,3.48,3.25,3.3,39000,2.64866843237816,2.66397865453063,2.48791109977717,2.52618665515836,50946.3541568476,0.0,1.0
2007-05-25,3.47,3.5,3.25,3.43,30100,2.65632354345439,2.67928887668311,2.48791109977717,2.62570309914944,39320.1348749004,0.0,1.0
2007-05-29,3.4,3.5,3.39,3.44,31300,2.60273776592073,2.67928887668311,2.59508265484449,2.63335821022568,40887.7150028034,0.0,1.0
2007-05-30,3.43,3.48,3.4,3.4,32300,2.62570309914944,2.66397865453063,2.60273776592073,2.60273776592073,42194.0317760559,0.0,1.0
2007-05-31,3.54,3.54,3.3,3.4,47300,2.70990932098806,2.70990932098806,2.52618665515836,2.60273776592073,61788.7833748433,0.0,1.0
2007-06-01,3.48,3.54,3.4,3.54,87900,2.66397865453063,2.70990932098806,2.60273776592073,2.70990932098806,114825.244368895,0.0,1.0
2007-06-04,3.45,3.51,3.3,3.45,88500,2.64101332130192,2.68694398775934,2.52618665515836,2.64101332130192,115609.034432847,0.0,1.0
2007-06-05,3.51,3.56,3.45,3.5,217700,2.68694398775934,2.72521954314053,2.64101332130192,2.67928887668311,284385.16153707,0.0,1.0
2007-06-06,3.53,3.53,3.5,3.51,33200,2.70225420991182,2.70225420991182,2.67928887668311,2.68694398775934,43369.7168719831,0.0,1.0
2007-06-07,3.52,3.56,3.49,3.54,27000,2.69459909883558,2.72521954314053,2.67163376560687,2.70990932098806,35270.5528778176,0.0,1.0
2007-06-08,3.51,3.58,3.49,3.49,14200,2.68694398775934,2.74052976529301,2.67163376560687,2.67163376560687,18549.6981801856,0.0,1.0
2007-06-11,3.51,3.55,3.5,3.54,61700,2.68694398775934,2.71756443206429,2.67928887668311,2.70990932098806,80599.7449096796,0.0,1.0
2007-06-12,3.53,3.54,3.51,3.51,15100,2.70225420991182,2.70990932098806,2.68694398775934,2.68694398775934,19725.3832761128,0.0,1.0
2007-06-13,3.53,3.55,3.5,3.55,21700,2.70225420991182,2.71756443206429,2.67928887668311,2.71756443206429,28347.0739795793,0.0,1.0
2007-06-14,3.56,3.56,3.5,3.5,57800,2.72521954314053,2.72521954314053,2.67928887668311,2.67928887668311,75505.1094939947,0.0,1.0
2007-06-15,3.56,3.59,3.52,3.57,31200,2.72521954314053,2.74818487636924,2.69459909883558,2.73287465421677,40757.0833254781,0.0,1.0
2007-06-18,3.52,3.57,3.52,3.55,29700,2.69459909883558,2.73287465421677,2.69459909883558,2.71756443206429,38797.6081655994,0.0,1.0
2007-06-19,3.52,3.54,3.5,3.5,23100,2.69459909883558,2.70990932098806,2.67928887668311,2.67928887668311,30175.9174621328,0.0,1.0
2007-06-20,3.5,3.53,3.5,3.51,8700,2.67928887668311,2.70225420991182,2.67928887668311,2.68694398775934,11364.9559272968,0.0,1.0
2007-06-21,3.5,3.52,3.5,3.5,25900,2.67928887668311,2.69459909883558,2.67928887668311,2.67928887668311,33833.6044272398,0.0,1.0
2007-06-22,3.56,3.56,3.5,3.5,29000,2.72521954314053,2.72521954314053,2.67928887668311,2.67928887668311,37883.1864243226,0.0,1.0
2007-06-25,3.43,3.56,3.32,3.56,127200,2.62570309914944,2.72521954314053,2.54149687731083,2.72521954314053,166163.493557719,0.0,1.0
2007-06-26,3.42,3.5,3.4,3.42,87100,2.61804798807321,2.67928887668311,2.60273776592073,2.61804798807321,113780.190950293,0.0,1.0
2007-06-27,3.56,3.59,3.4,3.42,40700,2.72521954314053,2.74818487636924,2.60273776592073,2.61804798807321,53167.0926713769,0.0,1.0
2007-06-28,3.6,3.6,3.5,3.57,39000,2.75583998744548,2.75583998744548,2.67928887668311,2.73287465421677,50946.3541568477,0.0,1.0
2007-06-29,3.62,3.65,3.57,3.57,35000,2.77115020959796,2.79411554282667,2.73287465421677,2.73287465421677,45721.0870638375,0.0,1.0
2007-07-02,3.68,3.7,3.65,3.65,68200,2.81708087605538,2.83239109820786,2.79411554282667,2.79411554282667,89090.8039358207,0.0,1.0
2007-07-03,3.71,3.71,3.64,3.69,30500,2.84004620928409,2.84004620928409,2.78646043175043,2.82473598713162,39842.6615842014,0.0,1.0
2007-07-05,3.72,3.74,3.67,3.67,12700,2.84770132036033,2.8630115425128,2.80942576497914,2.80942576497914,16590.2230203068,0.0,1.0
2007-07-06,3.78,3.8,3.7,3.75,64800,2.89363198681775,2.90894220897023,2.83239109820786,2.87066665358904,84649.3269067624,0.0,1.0
2007-07-09,3.83,3.89,3.77,3.81,40100,2.93190754219894,2.97783820865637,2.88597687574152,2.91659732004647,52383.3026074254,0.0,1.0
2007-07-10,3.82,3.84,3.65,3.75,43700,2.9242524311227,2.93956265327518,2.79411554282667,2.87066665358904,57086.0429911345,0.0,1.0
2007-07-11,3.72,3.83,3.72,3.78,43200,2.84770132036033,2.93190754219894,2.84770132036033,2.89363198681775,56432.8846045082,0.0,1.0
2007-07-12,3.8,3.9,3.75,3.75,46900,2.90894220897023,2.9854933197326,2.87066665358904,2.87066665358904,61266.2566655424,0.0,1.0
2007-07-13,3.81,3.91,3.78,3.81,68300,2.91659732004647,2.99314843080884,2.89363198681775,2.91659732004647,89221.4356131459,0.0,1.0
2007-07-16,3.77,3.85,3.77,3.78,39700,2.88597687574152,2.94721776435142,2.88597687574152,2.89363198681775,51860.7758981243,0.0,1.0
2007-07-17,3.76,3.9,3.64,3.88,58700,2.87832176466528,2.9854933197326,2.78646043175043,2.97018309758013,76680.7945899219,0.0,1.0
2007-07-18,3.84,3.9,3.71,3.73,27300,2.93956265327518,2.9854933197326,2.84004620928409,2.85535643143657,35662.4479097933,0.0,1.0
2007-07-19,3.81,3.87,3.73,3.81,49800,2.91659732004647,2.96252798650389,2.85535643143657,2.91659732004647,65054.5753079746,0.0,1.0
2007-07-20,3.8,3.85,3.66,3.82,17500,2.90894220897023,2.94721776435142,2.80177065390291,2.9242524311227,22860.5435319188,0.0,1.0
2007-07-23,3.63,3.8,3.56,3.8,14300,2.77880532067419,2.90894220897023,2.72521954314053,2.90894220897023,18680.3298575108,0.0,1.0
2007-07-24,3.51,3.6,3.5,3.6,39400,2.68694398775934,2.75583998744548,2.67928887668311,2.75583998744548,51468.8808661487,0.0,1.0
2007-07-25,3.46,3.64,3.46,3.5,39400,2.64866843237816,2.78646043175043,2.64866843237816,2.67928887668311,51468.8808661486,0.0,1.0
2007-07-26,3.43,3.53,3.2,3.51,61600,2.62570309914944,2.70225420991182,2.44963554439598,2.68694398775934,80469.1132323543,0.0,1.0
2007-07-27,3.41,3.43,3.24,3.42,17000,2.61039287699697,2.62570309914944,2.48025598870093,2.61804798807321,22207.3851452926,0.0,1.0
2007-07-30,3.42,3.5,3.37,3.41,22000,2.61804798807321,2.67928887668311,2.57977243269202,2.61039287699697,28738.969011555,0.0,1.0
2007-07-31,3.45,3.54,3.42,3.42,57000,2.64101332130192,2.70990932098806,2.61804798807321,2.61804798807321,74460.0560753927,0.0,1.0
2007-08-01,3.66,3.75,3.48,3.48,68700,2.80177065390291,2.87066665358904,2.66397865453063,2.66397865453063,89743.9623224469,0.0,1.0
2007-08-02,3.68,3.82,3.52,3.67,151100,2.81708087605538,2.9242524311227,2.69459909883558,2.80942576497914,197384.464438453,0.0,1.0
2007-08-03,3.6,3.7,3.43,3.7,57600,2.75583998744548,2.83239109820786,2.62570309914944,2.83239109820786,75243.8461393442,0.0,1.0
2007-08-06,3.56,3.65,3.5,3.55,77000,2.72521954314053,2.79411554282667,2.67928887668311,2.71756443206429,100586.391540443,0.0,1.0
2007-08-07,3.43,3.55,3.36,3.55,101700,2.62570309914944,2.71756443206429,2.57211732161578,2.71756443206429,132852.41583978,0.0,1.0
2007-08-08,3.33,3.42,3.2,3.42,93500,2.54915198838707,2.61804798807321,2.44963554439598,2.61804798807321,122140.618299109,0.0,1.0
2007-08-09,3.28,3.7,3.2,3.3,270500,2.51087643300588,2.83239109820786,2.44963554439598,2.52618665515836,353358.687164802,0.0,1.0
2007-08-10,3.3,3.34,3.2,3.24,191200,2.52618665515836,2.55680709946331,2.44963554439598,2.48025598870093,249767.767045878,0.0,1.0
2007-08-13,3.38,3.7,3.32,3.32,174400,2.58742754376826,2.83239109820786,2.54149687731083,2.54149687731083,227821.645255236,0.0,1.0
2007-08-14,3.39,3.64,3.27,3.41,799700,2.59508265484449,2.78646043175043,2.50322132192964,2.61039287699697,1044661.52357003,0.0,1.0
2007-08-15,3.42,3.45,3.35,3.42,37400,2.61804798807321,2.64101332130192,2.56446221053954,2.61804798807321,48856.2473196436,0.0,1.0
2007-08-16,3.26,3.42,3.2,3.42,93600,2.49556621085341,2.61804798807321,2.44963554439598,2.61804798807321,122271.249976434,0.0,1.0
2007-08-17,3.25,3.55,3.25,3.3,74600,2.48791109977717,2.71756443206429,2.48791109977717,2.52618665515836,97451.2312846368,0.0,1.0
2007-08-20,3.21,3.27,3.15,3.25,92700,2.45729065547222,2.50322132192964,2.4113599890148,2.48791109977717,121095.564880507,0.0,1.0
2007-08-21,3.2,3.29,3.16,3.2,65300,2.44963554439598,2.51853154408212,2.41901510009103,2.44963554439598,85302.4852933886,0.0,1.0
2007-08-22,3.26,3.4,3.17,3.23,63100,2.49556621085341,2.60273776592073,2.42667021116727,2.4726008776247,82428.5883922329,0.0,1.0
2007-08-23,3.18,3.27,3.16,3.26,77300,2.43432532224351,2.50322132192964,2.41901510009103,2.49556621085341,100978.286572418,0.0,1.0
2007-08-24,3.12,3.2,3.12,3.15,36000,2.38839465578608,2.44963554439598,2.38839465578608,2.4113599890148,47027.4038370902,0.0,1.0
2007-08-27,3.13,3.17,3.1,3.14,28100,2.39604976686232,2.42667021116727,2.37308443363361,2.40370487793856,36707.5013283954,0.0,1.0
2007-08-28,3.14,3.19,3.1,3.13,43100,2.40370487793856,2.44198043331975,2.37308443363361,2.39604976686232,56302.2529271829,0.0,1.0
2007-08-29,3.12,3.17,3.08,3.17,91800,2.38839465578608,2.42667021116727,2.35777421148113,2.42667021116727,119919.87978458,0.0,1.0
2007-08-30,3.14,3.19,3.06,3.08,39700,2.40370487793856,2.44198043331975,2.34246398932866,2.35777421148113,51860.7758981243,0.0,1.0
2007-08-31,3.27,3.27,3.12,3.17,55400,2.50322132192964,2.50322132192964,2.38839465578608,2.42667021116727,72369.9492381888,0.0,1.0
2007-09-04,3.25,3.34,3.24,3.3,53300,2.48791109977717,2.55680709946331,2.48025598870093,2.52618665515836,69626.6840143584,0.0,1.0
2007-09-05,3.17,3.31,3.17,3.23,64100,2.42667021116727,2.53384176623459,2.42667021116727,2.4726008776247,83734.9051654855,0.0,1.0
2007-09-06,3.14,3.26,3.11,3.2,51900,2.40370487793856,2.49556621085341,2.38073954470985,2.44963554439598,67797.8405318049,0.0,1.0
2007-09-07,3.14,3.18,3.12,3.12,46600,2.40370487793856,2.43432532224351,2.38839465578608,2.38839465578608,60874.3616335666,0.0,1.0
2007-09-10,3.14,3.17,3.12,3.17,18900,2.40370487793856,2.42667021116727,2.38839465578608,2.42667021116727,24689.3870144723,0.0,1.0
2007-09-11,3.15,3.23,3.11,3.12,58900,2.4113599890148,2.4726008776247,2.38073954470985,2.38839465578608,76942.0579445723,0.0,1.0
2007-09-12,3.27,3.27,3.15,3.16,94300,2.50322132192964,2.50322132192964,2.4113599890148,2.41901510009103,123185.671717711,0.0,1.0
2007-09-13,3.21,3.28,3.21,3.25,71300,2.45729065547222,2.51087643300588,2.45729065547222,2.48791109977717,93140.3859329035,0.0,1.0
2007-09-14,3.24,3.29,3.21,3.21,72900,2.48025598870093,2.51853154408212,2.45729065547222,2.45729065547222,95230.4927701076,0.0,1.0
2007-09-17,3.29,3.29,3.24,3.27,72400,2.51853154408212,2.51853154408212,2.48025598870093,2.50322132192964,94577.3343834812,0.0,1.0
2007-09-18,3.18,3.32,3.17,3.32,115100,2.43432532224351,2.54149687731083,2.42667021116727,2.54149687731083,150357.060601363,0.0,1.0
2007-09-19,3.32,3.35,3.18,3.18,66200,2.54149687731083,2.56446221053954,2.43432532224351,2.43432532224351,86478.1703893158,0.0,1.0
2007-09-20,3.24,3.29,3.24,3.29,13500,2.48025598870093,2.51853154408212,2.48025598870093,2.51853154408212,17635.2764389088,0.0,1.0
2007-09-21,3.16,3.28,3.16,3.22,86900,2.41901510009103,2.51087643300588,2.41901510009103,2.46494576654846,113518.927595643,0.0,1.0
2007-09-24,3.23,3.28,3.19,3.21,83400,2.4726008776247,2.51087643300588,2.44198043331975,2.45729065547222,108946.818889259,0.0,1.0
2007-09-25,3.15,3.25,3.11,3.25,72300,2.4113599890148,2.48791109977717,2.38073954470985,2.48791109977717,94446.7027061558,0.0,1.0
2007-09-26,3.18,3.22,3.1,3.12,151500,2.43432532224351,2.46494576654846,2.37308443363361,2.38839465578608,197906.991147754,0.0,1.0
2007-09-27,3.32,3.33,3.15,3.16,39300,2.54149687731083,2.54915198838707,2.4113599890148,2.41901510009103,51338.2491888234,0.0,1.0
2007-09-28,3.29,3.35,3.15,3.35,85500,2.51853154408212,2.56446221053954,2.4113599890148,2.56446221053954,111690.084113089,0.0,1.0
2007-10-01,3.34,3.37,3.27,3.29,99700,2.55680709946331,2.57977243269202,2.50322132192964,2.51853154408212,130239.782293274,0.0,1.0
2007-10-02,3.25,3.33,3.24,3.31,35900,2.48791109977717,2.54915198838707,2.48025598870093,2.53384176623459,46896.7721597649,0.0,1.0
2007-10-03,3.26,3.3,3.15,3.22,31300,2.49556621085341,2.52618665515836,2.4113599890148,2.46494576654846,40887.7150028033,0.0,1.0
2007-10-04,3.33,3.34,3.24,3.27,10500,2.54915198838707,2.55680709946331,2.48025598870093,2.50322132192964,13716.3261191513,0.0,1.0
2007-10-05,3.29,3.35,3.14,3.14,27100,2.51853154408212,2.56446221053954,2.40370487793856,2.40370487793856,35401.1845551428,0.0,1.0
2007-10-08,3.25,3.3,3.22,3.27,28800,2.48791109977717,2.52618665515836,2.46494576654846,2.50322132192964,37621.9230696721,0.0,1.0
2007-10-09,3.28,3.29,3.19,3.29,41900,2.51087643300588,2.51853154408212,2.44198043331975,2.51853154408212,54734.6727992799,0.0,1.0
2007-10-10,3.26,3.38,3.2,3.29,34600,2.49556621085341,2.58742754376826,2.44963554439598,2.51853154408212,45198.5603545366,0.0,1.0
2007-10-11,3.25,3.32,3.25,3.25,23700,2.48791109977717,2.54149687731083,2.48791109977717,2.48791109977717,30959.7075260843,0.0,1.0
2007-10-12,3.29,3.31,3.25,3.26,22100,2.51853154408212,2.53384176623459,2.48791109977717,2.49556621085341,28869.6006888803,0.0,1.0
2007-10-15,3.26,3.3,3.2,3.3,15800,2.49556621085341,2.52618665515836,2.44963554439598,2.52618665515836,20639.8050173895,0.0,1.0
2007-10-16,3.27,3.3,3.25,3.25,8900,2.50322132192964,2.52618665515836,2.48791109977717,2.48791109977717,11626.2192819473,0.0,1.0
2007-10-17,3.18,3.29,3.18,3.26,28600,2.43432532224351,2.51853154408212,2.43432532224351,2.49556621085341,37360.6597150216,0.0,1.0
2007-10-18,3.2,3.29,3.15,3.19,67700,2.44963554439598,2.51853154408212,2.4113599890148,2.44198043331975,88437.6455491946,0.0,1.0
2007-10-19,3.27,3.27,3.2,3.23,16300,2.50322132192964,2.50322132192964,2.44963554439598,2.4726008776247,21292.9634040158,0.0,1.0
2007-10-22,3.16,3.25,3.12,3.24,29400,2.41901510009103,2.48791109977717,2.38839465578608,2.48025598870093,38405.7131336236,0.0,1.0
2007-10-23,3.19,3.23,3.14,3.14,8700,2.44198043331975,2.4726008776247,2.40370487793856,2.40370487793856,11364.9559272968,0.0,1.0
2007-10-24,3.15,3.25,3.12,3.17,17400,2.4113599890148,2.48791109977717,2.38839465578608,2.42667021116727,22729.9118545935,0.0,1.0
2007-10-25,3.15,3.23,3.13,3.13,35400,2.4113599890148,2.4726008776247,2.39604976686232,2.39604976686232,46243.6137731385,0.0,1.0
2007-10-26,3.13,3.22,3.13,3.14,31100,2.39604976686232,2.46494576654846,2.39604976686232,2.40370487793856,40626.4516481529,0.0,1.0
2007-10-29,3.16,3.19,3.13,3.13,10400,2.41901510009103,2.44198043331975,2.39604976686232,2.39604976686232,13585.6944418261,0.0,1.0
2007-10-30,3.09,3.2,3.07,3.19,29700,2.36542932255737,2.44963554439598,2.3501191004049,2.44198043331975,38797.6081655994,0.0,1.0
2007-10-31,4.07,4.25,3.36,3.36,1270800,3.11563020802864,3.25342220740091,2.57211732161578,2.57211732161578,1660067.35544928,0.0,1.0
2007-11-01,4.19,4.32,3.81,3.94,464500,3.20749154094349,3.30700798493458,2.91659732004647,3.01611376403755,606784.141175788,0.0,1.0
2007-11-02,4.11,4.24,4.01,4.01,290800,3.14625065233359,3.24576709632468,3.06969954157122,3.06969954157122,379876.917661828,0.0,1.0
2007-11-05,4.15,4.36,4.07,4.07,295800,3.17687109663854,3.33762842923953,3.11563020802864,3.11563020802864,386408.501528091,0.0,1.0
2007-11-06,4.16,4.25,4.1,4.25,744400,3.18452620771478,3.25342220740091,3.13859554125735,3.25342220740091,972422.206009163,0.0,1.0
2007-11-07,4.13,4.2,4.1,4.2,361000,3.16156087448607,3.21514665201973,3.13859554125735,3.21514665201973,471580.355144153,0.0,1.0
2007-11-08,4.01,4.12,3.8,4.12,131800,3.06969954157122,3.15390576340983,2.90894220897023,3.15390576340983,172172.55071468,0.0,1.0
2007-11-09,4.09,4.25,3.85,4.05,268200,3.13094043018112,3.25342220740091,2.94721776435142,3.10031998587617,350354.158586321,0.0,1.0
2007-11-12,4.06,4.1,3.98,4.03,193100,3.1079750969524,3.13859554125735,3.0467342083425,3.08500976372369,252249.768915059,0.0,1.0
2007-11-13,4.19,4.22,4.05,4.09,507000,3.20749154094349,3.2304568741722,3.10031998587617,3.13094043018112,662302.604039019,0.0,1.0
2007-11-14,4.29,4.33,4.2,4.2,410400,3.28404265170586,3.31466309601081,3.21514665201973,3.21514665201973,536112.403742828,0.0,1.0
2007-11-15,4.21,4.35,4.2,4.26,507700,3.22280176309596,3.32997331816329,3.21514665201973,3.26107731847715,663217.025780297,0.0,1.0
2007-11-16,4.25,4.28,3.98,4.2,362400,3.25342220740091,3.27638754062963,3.0467342083425,3.21514665201973,473409.198626708,0.0,1.0
2007-11-19,4.13,4.35,4.11,4.35,174300,3.16156087448607,3.32997331816329,3.14625065233359,3.32997331816329,227691.013577911,0.0,1.0
2007-11-20,4.24,4.25,4.14,4.19,278100,3.24576709632468,3.25342220740091,3.1692159855623,3.20749154094349,363286.694641521,0.0,1.0
2007-11-21,4.17,4.2,4.09,4.2,91900,3.19218131879101,3.21514665201973,3.13094043018112,3.21514665201973,120050.511461905,0.0,1.0
2007-11-23,4.24,4.25,4.18,4.21,82100,3.24576709632468,3.25342220740091,3.19983642986725,3.22280176309596,107248.60708403,0.0,1.0
2007-11-26,4.2,4.24,4.13,4.17,273800,3.21514665201973,3.24576709632468,3.16156087448607,3.19218131879101,357669.532516535,0.0,1.0
2007-11-27,4.17,4.22,4.14,4.18,235400,3.19218131879101,3.2304568741722,3.1692159855623,3.19983642986725,307506.96842364,0.0,1.0
2007-11-28,4.27,4.27,4.15,4.25,229500,3.26873242955339,3.26873242955339,3.17687109663854,3.25342220740091,299799.699461449,0.0,1.0
2007-11-29,4.36,4.49,4.29,4.29,345900,3.33762842923953,3.43714487323061,3.28404265170586,3.28404265170586,451854.97186804,0.0,1.0
2007-11-30,4.54,4.62,4.4,4.4,268000,3.4754204286118,3.5366613172217,3.36824887354448,3.36824887354448,350092.895231671,0.0,1.0
2007-12-03,4.73,4.88,4.54,4.56,249600,3.62086753906031,3.73569420520387,3.4754204286118,3.49073065076428,326056.666603825,0.0,1.0
2007-12-04,4.65,4.87,4.58,4.75,207000,3.55962665045041,3.72803909412764,3.50604087291675,3.63617776121279,270407.572063268,0.0,1.0
2007-12-05,4.82,4.84,4.69,4.7,196300,3.68976353874645,3.70507376089892,3.59024709475536,3.5979022058316,256429.982589466,0.0,1.0
2007-12-06,4.81,4.87,4.76,4.85,194400,3.68210842767021,3.72803909412764,3.64383287228902,3.71272887197516,253947.980720287,0.0,1.0
2007-12-07,4.83,4.87,4.77,4.85,244600,3.69741864982269,3.72803909412764,3.65148798336526,3.71272887197516,319525.082737562,0.0,1.0
2007-12-10,4.88,4.9,4.8,4.88,387500,3.73569420520387,3.75100442735635,3.67445331659397,3.73569420520387,506197.749635346,0.0,1.0
2007-12-11,4.92,5.0,4.78,4.9,336400,3.76631464950882,3.82755553811872,3.6591430944415,3.75100442735635,439444.962522143,0.0,1.0
2007-12-12,4.73,4.99,4.57,4.87,266300,3.62086753906031,3.81990042704249,3.49838576184051,3.72803909412764,347872.156717142,0.0,1.0
2007-12-13,4.78,4.81,4.6,4.79,244300,3.6591430944415,3.68210842767021,3.52135109506922,3.66679820551774,319133.187705587,0.0,1.0
2007-12-14,4.68,4.77,4.6,4.77,110500,3.58259198367912,3.65148798336526,3.52135109506922,3.65148798336526,144348.003444402,0.0,1.0
2007-12-17,4.26,4.64,4.2,4.64,256700,3.26107731847715,3.55197153937417,3.21514665201973,3.55197153937417,335331.515693918,0.0,1.0
2007-12-18,4.26,4.48,4.19,4.26,271100,3.26107731847715,3.42948976215438,3.20749154094349,3.26107731847715,354142.477228754,0.0,1.0
2007-12-19,4.3,4.36,4.25,4.25,74900,3.2916977627821,3.33762842923953,3.25342220740091,3.25342220740091,97843.1263166126,0.0,1.0
2007-12-20,4.34,4.35,4.3,4.35,73200,3.32231820708705,3.32997331816329,3.2916977627821,3.32997331816329,95622.3878020833,0.0,1.0
2007-12-21,4.35,4.41,4.18,4.4,104200,3.32997331816329,3.37590398462071,3.19983642986725,3.36824887354448,136118.207772911,0.0,1.0
2007-12-24,4.4,4.49,4.35,4.35,35400,3.36824887354448,3.43714487323061,3.32997331816329,3.32997331816329,46243.6137731386,0.0,1.0
2007-12-26,4.63,4.66,4.39,4.42,101500,3.54431642829794,3.56728176152665,3.36059376246824,3.38355909569695,132591.152485129,0.0,1.0
2007-12-27,4.63,4.7,4.5,4.59,161400,3.54431642829794,3.5979022058316,3.44479998430685,3.51369598399299,210839.527202954,0.0,1.0
2007-12-28,4.52,4.62,4.49,4.54,79500,3.46011020645932,3.5366613172217,3.43714487323061,3.4754204286118,103852.183473574,0.0,1.0
2007-12-31,4.84,4.84,4.41,4.45,192800,3.70507376089892,3.70507376089892,3.37590398462071,3.40652442892566,251857.873883083,0.0,1.0
2008-01-02,4.74,4.84,4.63,4.84,246000,3.62852265013655,3.70507376089892,3.54431642829794,3.70507376089892,321353.926220116,0.0,1.0
2008-01-03,4.5,4.74,4.46,4.74,143600,3.44479998430685,3.62852265013655,3.4141795400019,3.62852265013655,187587.08863906,0.0,1.0
2008-01-04,4.32,4.49,4.3,4.45,146000,3.30700798493458,3.43714487323061,3.2916977627821,3.40652442892566,190722.248894865,0.0,1.0
2008-01-07,4.25,4.32,4.12,4.3,204000,3.25342220740091,3.30700798493458,3.15390576340983,3.2916977627821,266488.621743511,0.0,1.0
2008-01-08,4.35,4.43,4.1,4.29,66500,3.32997331816329,3.39121420677319,3.13859554125735,3.28404265170586,86870.0654212915,0.0,1.0
2008-01-09,4.36,4.38,4.17,4.32,219200,3.33762842923953,3.352938651392,3.19218131879101,3.30700798493458,286344.636696948,0.0,1.0
2008-01-10,4.35,4.38,4.12,4.38,194600,3.32997331816329,3.352938651392,3.15390576340983,3.352938651392,254209.244074937,0.0,1.0
2008-01-11,4.18,4.32,4.12,4.3,100800,3.19983642986725,3.30700798493458,3.15390576340983,3.2916977627821,131676.730743852,0.0,1.0
2008-01-14,4.24,4.31,4.12,4.22,83100,3.24576709632468,3.29935287385834,3.15390576340983,3.2304568741722,108554.923857283,0.0,1.0
2008-01-15,3.99,4.18,3.75,4.18,156000,3.05438931941874,3.19983642986725,2.87066665358904,3.19983642986725,203785.416627391,0.0,1.0
2008-01-16,3.94,4.17,3.77,3.99,111800,3.01611376403755,3.19218131879101,2.88597687574152,3.05438931941874,146046.21524963,0.0,1.0
2008-01-17,3.75,3.9,3.73,3.9,114600,2.87066665358904,2.9854933197326,2.85535643143657,2.9854933197326,149703.902214737,0.0,1.0
2008-01-18,3.8,3.84,3.7,3.77,190000,2.90894220897023,2.93956265327518,2.83239109820786,2.88597687574152,248200.186917976,0.0,1.0
2008-01-22,3.56,3.69,3.49,3.53,130200,2.72521954314053,2.82473598713162,2.67163376560687,2.70225420991182,170082.443877476,0.0,1.0
2008-01-23,3.8,4.14,3.34,3.5,196700,2.90894220897023,3.1692159855623,2.55680709946331,2.67928887668311,256952.509298767,0.0,1.0
2008-01-24,3.82,3.93,3.63,3.76,196500,2.9242524311227,3.00845865296132,2.77880532067419,2.87832176466528,256691.245944117,0.0,1.0
2008-01-25,4.15,4.15,3.81,3.86,149300,3.17687109663854,3.17687109663854,2.91659732004647,2.95487287542765,195033.094246599,0.0,1.0
2008-01-28,3.97,4.23,3.82,4.17,207500,3.03907909726627,3.23811198524844,2.9242524311227,3.19218131879101,271060.730449894,0.0,1.0
2008-01-29,4.05,4.39,4.0,4.01,211300,3.10031998587617,3.36059376246824,3.06204443049498,3.06969954157122,276024.734188254,0.0,1.0
2008-01-30,3.99,4.08,3.98,4.07,73400,3.05438931941874,3.12328531910488,3.0467342083425,3.11563020802864,95883.6511567338,0.0,1.0
2008-01-31,3.93,4.02,3.81,3.95,355300,3.00845865296132,3.07735465264745,2.91659732004647,3.02376887511379,464134.349536614,0.0,1.0
2008-02-01,3.86,4.08,3.85,3.85,81500,2.95487287542765,3.12328531910488,2.94721776435142,2.94721776435142,106464.817020079,0.0,1.0
2008-02-04,4.0,4.06,3.53,3.84,93200,3.06204443049498,3.1079750969524,2.70225420991182,2.93956265327518,121748.723267133,0.0,1.0
2008-02-05,3.85,4.05,3.74,4.0,47000,2.94721776435142,3.10031998587617,2.8630115425128,3.06204443049498,61396.8883428676,0.0,1.0
2008-02-06,3.87,3.91,3.74,3.74,57600,2.96252798650389,2.99314843080884,2.8630115425128,2.8630115425128,75243.8461393442,0.0,1.0
2008-02-07,3.92,3.95,3.48,3.9,73600,3.00080354188508,3.02376887511379,2.66397865453063,2.9854933197326,96144.9145113842,0.0,1.0
2008-02-08,3.63,3.96,3.63,3.9,50800,2.77880532067419,3.03142398619003,2.77880532067419,2.9854933197326,66360.8920812272,0.0,1.0
2008-02-11,3.6,3.69,3.59,3.64,136800,2.75583998744548,2.82473598713162,2.74818487636924,2.78646043175043,178704.134580943,0.0,1.0
2008-02-12,3.66,3.84,3.65,3.69,69400,2.80177065390291,2.93956265327518,2.79411554282667,2.82473598713162,90658.3840637236,0.0,1.0
2008-02-13,3.79,3.79,3.6,3.73,64100,2.90128709789399,2.90128709789399,2.75583998744548,2.85535643143657,83734.9051654855,0.0,1.0
2008-02-14,3.95,3.98,3.66,3.81,65900,3.02376887511379,3.0467342083425,2.80177065390291,2.91659732004647,86086.27535734,0.0,1.0
2008-02-15,3.65,3.94,3.62,3.91,80600,2.79411554282667,3.01611376403755,2.77115020959796,2.99314843080884,105289.131924152,0.0,1.0
2008-02-19,3.55,3.76,3.44,3.76,73200,2.71756443206429,2.87832176466528,2.63335821022568,2.87832176466528,95622.3878020834,0.0,1.0
2008-02-20,3.5,3.62,3.36,3.56,100700,2.67928887668311,2.77115020959796,2.57211732161578,2.72521954314053,131546.099066527,0.0,1.0
2008-02-21,3.65,3.72,3.47,3.5,41200,2.79411554282667,2.84770132036033,2.65632354345439,2.67928887668311,53820.2510580031,0.0,1.0
2008-02-22,3.63,3.69,3.53,3.69,50600,2.77880532067419,2.82473598713162,2.70225420991182,2.82473598713162,66099.6287265767,0.0,1.0
2008-02-25,3.52,3.66,3.52,3.66,43700,2.69459909883558,2.80177065390291,2.69459909883558,2.80177065390291,57086.0429911344,0.0,1.0
2008-02-26,3.55,3.63,3.33,3.6,117000,2.71756443206429,2.77880532067419,2.54915198838707,2.75583998744548,152839.062470543,0.0,1.0
2008-02-27,4.19,4.29,3.9,3.9,422300,3.20749154094349,3.28404265170586,2.9854933197326,2.9854933197326,551657.573344532,0.0,1.0
2008-02-28,4.14,4.17,4.06,4.15,200300,3.1692159855623,3.19218131879101,3.1079750969524,3.17687109663854,261655.249682477,0.0,1.0
2008-02-29,4.05,4.15,3.98,4.15,74800,3.10031998587617,3.17687109663854,3.0467342083425,3.17687109663854,97712.4946392871,0.0,1.0
2008-03-03,4.15,4.18,3.92,3.94,190900,3.17687109663854,3.19983642986725,3.00080354188508,3.01611376403755,249375.872013903,0.0,1.0
2008-03-04,3.94,4.14,3.89,4.06,110100,3.01611376403755,3.1692159855623,2.97783820865637,3.1079750969524,143825.476735101,0.0,1.0
2008-03-05,3.98,4.12,3.84,3.9,76500,3.0467342083425,3.15390576340983,2.93956265327518,2.9854933197326,99933.2331538166,0.0,1.0
2008-03-06,4.03,4.07,3.92,3.98,88500,3.08500976372369,3.11563020802864,3.00080354188508,3.0467342083425,115609.034432847,0.0,1.0
2008-03-07,4.1,4.1,3.94,3.96,264000,3.13859554125735,3.13859554125735,3.01611376403755,3.03142398619003,344867.628138661,0.0,1.0
2008-03-10,4.0,4.15,3.9,4.15,76300,3.06204443049498,3.17687109663854,2.9854933197326,3.17687109663854,99671.969799166,0.0,1.0
2008-03-11,4.09,4.1,3.86,4.06,54700,3.13094043018112,3.13859554125735,2.95487287542765,3.1079750969524,71455.5274969118,0.0,1.0
2008-03-12,4.1,4.13,3.91,4.02,76300,3.13859554125735,3.16156087448607,2.99314843080884,3.07735465264745,99671.9697991661,0.0,1.0
2008-03-13,3.95,4.06,3.9,4.06,64200,3.02376887511379,3.1079750969524,2.9854933197326,3.1079750969524,83865.5368428108,0.0,1.0
2008-03-14,3.96,4.09,3.92,3.92,58400,3.03142398619003,3.13094043018112,3.00080354188508,3.00080354188508,76288.8995579462,0.0,1.0
2008-03-17,3.78,3.94,3.63,3.9,132100,2.89363198681775,3.01611376403755,2.77880532067419,2.9854933197326,172564.445746656,0.0,1.0
2008-03-18,3.62,3.76,3.54,3.76,110400,2.77115020959796,2.87832176466528,2.70990932098806,2.87832176466528,144217.371767076,0.0,1.0
2008-03-19,3.46,3.62,3.41,3.62,90200,2.64866843237816,2.77115020959796,2.61039287699697,2.77115020959796,117829.772947376,0.0,1.0
2008-03-20,3.43,3.48,3.25,3.45,122700,2.62570309914944,2.66397865453063,2.48791109977717,2.64101332130192,160285.068078082,0.0,1.0
2008-03-24,3.37,3.51,3.3,3.37,110800,2.57977243269202,2.68694398775934,2.52618665515836,2.57977243269202,144739.898476377,0.0,1.0
2008-03-25,3.86,3.86,3.39,3.39,106100,2.95487287542765,2.95487287542765,2.59508265484449,2.59508265484449,138600.209642091,0.0,1.0
2008-03-26,3.91,3.97,3.81,3.97,137100,2.99314843080884,3.03907909726627,2.91659732004647,3.03907909726627,179096.029612918,0.0,1.0
2008-03-27,3.9,3.99,3.75,3.9,862900,2.9854933197326,3.05438931941874,2.87066665358904,2.9854933197326,1127220.74363959,0.0,1.0
2008-03-28,3.97,3.98,3.82,3.98,45100,3.03907909726627,3.0467342083425,2.9242524311227,3.0467342083425,58914.8864736878,0.0,1.0
2008-03-31,3.91,4.12,3.91,4.0,286100,2.99314843080884,3.15390576340983,2.99314843080884,3.06204443049498,373737.228827541,0.0,1.0
2008-04-01,3.97,4.14,3.85,3.87,106600,3.03907909726627,3.1692159855623,2.94721776435142,2.96252798650389,139253.368028717,0.0,1.0
2008-04-02,4.15,4.15,3.99,3.99,171800,3.17687109663854,3.17687109663854,3.05438931941874,3.05438931941874,224425.22164478,0.0,1.0
2008-04-03,4.12,4.17,4.08,4.11,96400,3.15390576340983,3.19218131879101,3.12328531910488,3.14625065233359,125928.936941541,0.0,1.0
2008-04-04,4.12,4.12,4.04,4.12,72900,3.15390576340983,3.15390576340983,3.09266487479993,3.15390576340983,95230.4927701074,0.0,1.0
2008-04-07,4.1,4.18,4.0,4.18,103400,3.13859554125735,3.19983642986725,3.06204443049498,3.19983642986725,135073.154354309,0.0,1.0
2008-04-08,4.14,4.14,4.06,4.1,86200,3.1692159855623,3.1692159855623,3.1079750969524,3.13859554125735,112604.505854366,0.0,1.0
2008-04-09,4.1,4.12,4.02,4.12,51300,3.13859554125735,3.15390576340983,3.07735465264745,3.15390576340983,67014.0504678535,0.0,1.0
2008-04-10,4.06,4.12,3.99,4.12,33400,3.1079750969524,3.15390576340983,3.05438931941874,3.15390576340983,43630.9802266337,0.0,1.0
2008-04-11,4.09,4.1,4.02,4.04,51300,3.13094043018112,3.13859554125735,3.07735465264745,3.09266487479993,67014.0504678533,0.0,1.0
2008-04-14,4.02,4.1,4.01,4.1,52700,3.07735465264745,3.13859554125735,3.06969954157122,3.13859554125735,68842.893950407,0.0,1.0
2008-04-15,3.95,4.08,3.73,4.08,45400,3.02376887511379,3.12328531910488,2.85535643143657,3.12328531910488,59306.7815056637,0.0,1.0
2008-04-16,4.04,4.11,3.91,4.0,23000,3.09266487479993,3.14625065233359,2.99314843080884,3.06204443049498,30045.2857848076,0.0,1.0
2008-04-17,4.02,4.06,3.93,4.03,134400,3.07735465264745,3.1079750969524,3.00845865296132,3.08500976372369,175568.974325137,0.0,1.0
2008-04-18,4.09,4.12,4.03,4.05,21600,3.13094043018112,3.15390576340983,3.08500976372369,3.10031998587617,28216.442302254,0.0,1.0
2008-04-21,4.08,4.16,4.05,4.12,98300,3.12328531910488,3.18452620771478,3.10031998587617,3.15390576340983,128410.938810721,0.0,1.0
2008-04-22,4.07,4.15,4.01,4.09,42400,3.11563020802864,3.17687109663854,3.06969954157122,3.13094043018112,55387.8311859062,0.0,1.0
2008-04-23,4.09,4.1,4.0,4.01,25000,3.13094043018112,3.13859554125735,3.06204443049498,3.06969954157122,32657.9193313125,0.0,1.0
2008-04-24,4.05,4.06,3.93,3.93,30300,3.10031998587617,3.1079750969524,3.00845865296132,3.00845865296132,39581.3982295508,0.0,1.0
2008-04-25,4.02,4.1,3.97,4.05,25700,3.07735465264745,3.13859554125735,3.03907909726627,3.10031998587617,33572.3410725894,0.0,1.0
2008-04-28,4.03,4.03,3.98,4.0,55900,3.08500976372369,3.08500976372369,3.0467342083425,3.06204443049498,73023.107624815,0.0,1.0
2008-04-29,4.0,4.0,3.92,3.92,65700,3.06204443049498,3.06204443049498,3.00080354188508,3.00080354188508,85825.0120026894,0.0,1.0
2008-04-30,3.98,4.01,3.97,4.0,261900,3.0467342083425,3.06969954157122,3.03907909726627,3.06204443049498,342124.362914831,0.0,1.0
2008-05-01,3.99,4.09,3.98,4.0,68000,3.05438931941874,3.13094043018112,3.0467342083425,3.06204443049498,88829.5405811703,0.0,1.0
2008-05-02,3.97,4.01,3.95,4.0,105700,3.03907909726627,3.06969954157122,3.02376887511379,3.06204443049498,138077.682932789,0.0,1.0
2008-05-05,4.05,4.09,3.97,3.99,61400,3.10031998587617,3.13094043018112,3.03907909726627,3.05438931941874,80207.8498777036,0.0,1.0
2008-05-06,3.98,4.11,3.98,4.01,52400,3.0467342083425,3.14625065233359,3.0467342083425,3.06969954157122,68450.9989184313,0.0,1.0
2008-05-07,3.98,4.26,3.98,4.2,288500,3.0467342083425,3.26107731847715,3.0467342083425,3.21514665201973,376872.389083348,0.0,1.0
2008-05-08,4.07,4.07,3.98,3.98,175700,3.11563020802864,3.11563020802864,3.0467342083425,3.0467342083425,229519.857060465,0.0,1.0
2008-05-09,4.0,4.05,3.99,4.05,193900,3.06204443049498,3.10031998587617,3.05438931941874,3.10031998587617,253294.82233366,0.0,1.0
2008-05-12,3.99,4.02,3.9,3.97,176200,3.05438931941874,3.07735465264745,2.9854933197326,3.03907909726627,230173.015447091,0.0,1.0
2008-05-13,4.3,4.3,3.99,4.0,180500,3.2916977627821,3.2916977627821,3.05438931941874,3.06204443049498,235790.177572077,0.0,1.0
2008-05-14,4.6,4.7,4.3,4.3,234700,3.52135109506922,3.5979022058316,3.2916977627821,3.2916977627821,306592.546682363,0.0,1.0
2008-05-15,4.65,4.69,4.5,4.64,99100,3.55962665045041,3.59024709475536,3.44479998430685,3.55197153937417,129455.992229323,0.0,1.0
2008-05-16,4.61,4.74,4.6,4.64,103800,3.52900620614546,3.62852265013655,3.52135109506922,3.55197153937417,135595.68106361,0.0,1.0
2008-05-19,4.71,4.74,4.62,4.69,85900,3.60555731690784,3.62852265013655,3.5366613172217,3.59024709475536,112212.61082239,0.0,1.0
2008-05-20,4.73,4.86,4.66,4.66,85700,3.62086753906031,3.7203839830514,3.56728176152665,3.56728176152665,111951.34746774,0.0,1.0
2008-05-21,4.71,4.88,4.69,4.7,103700,3.60555731690784,3.73569420520387,3.59024709475536,3.5979022058316,135465.049386285,0.0,1.0
2008-05-22,4.71,4.8,4.7,4.72,101600,3.60555731690784,3.67445331659397,3.5979022058316,3.61321242798407,132721.784162454,0.0,1.0
2008-05-23,4.82,4.82,4.67,4.71,85500,3.68976353874645,3.68976353874645,3.57493687260289,3.60555731690784,111690.084113089,0.0,1.0
2008-05-27,4.81,4.9,4.68,4.76,76400,3.68210842767021,3.75100442735635,3.58259198367912,3.64383287228902,99802.6014764913,0.0,1.0
2008-05-28,4.83,4.92,4.8,4.8,91400,3.69741864982269,3.76631464950882,3.67445331659397,3.67445331659397,119397.353075279,0.0,1.0
2008-05-29,4.92,4.97,4.82,4.85,66700,3.76631464950882,3.80459020489001,3.68976353874645,3.71272887197516,87131.3287759421,0.0,1.0
2008-05-30,5.28,5.33,4.82,4.95,252400,4.04189864825337,4.08017420363456,3.68976353874645,3.78927998273754,329714.353568932,0.0,1.0
2008-06-02,5.36,5.69,5.2,5.22,286600,4.10313953686327,4.35575820237911,3.98065775964347,3.99596798179595,374390.387214168,0.0,1.0
2008-06-03,5.55,5.58,5.35,5.4,188300,4.24858664731178,4.27155198054049,4.09548442578703,4.13375998116822,245979.448403447,0.0,1.0
2008-06-04,5.47,5.6,5.33,5.6,131200,4.18734575870188,4.28686220269297,4.08017420363456,4.28686220269297,171388.760650729,0.0,1.0
2008-06-05,5.46,5.5,5.38,5.5,125800,4.17969064762565,4.21031109193059,4.11844975901575,4.21031109193059,164334.650075165,0.0,1.0
2008-06-06,5.37,5.49,5.28,5.49,159900,4.11079464793951,4.20265598085436,4.04189864825337,4.20265598085436,208880.052043075,0.0,1.0
2008-06-09,5.44,5.48,5.3,5.42,195600,4.16438042547317,4.19500086977812,4.05720887040585,4.1490702033207,255515.56084819,0.0,1.0
2008-06-10,5.35,5.43,5.32,5.33,98600,4.09548442578703,4.15672531439693,4.07251909255832,4.08017420363456,128802.833842697,0.0,1.0
2008-06-11,5.15,5.49,5.13,5.32,104600,3.94238220426228,4.20265598085436,3.92707198210981,4.07251909255832,136640.734482212,0.0,1.0
2008-06-12,5.43,5.49,4.82,5.15,177900,4.15672531439693,4.20265598085436,3.68976353874645,3.94238220426228,232393.753961621,0.0,1.0
2008-06-13,5.49,5.49,5.38,5.48,94800,4.20265598085436,4.20265598085436,4.11844975901575,4.19500086977812,123838.830104337,0.0,1.0
2008-06-16,5.58,5.85,5.45,5.49,401900,4.27155198054049,4.47823997959891,4.17203553654941,4.20265598085436,525008.711170182,0.0,1.0
2008-06-17,5.75,5.8,5.55,5.55,257100,4.40168886883653,4.43996442421772,4.24858664731178,4.24858664731178,335854.042403219,0.0,1.0
2008-06-18,5.64,5.75,5.62,5.67,127900,4.31748264699792,4.40168886883653,4.30217242484544,4.34044798022663,167077.915298995,0.0,1.0
2008-06-19,5.73,5.74,5.61,5.74,73900,4.38637864668406,4.39403375776029,4.29451731376921,4.39403375776029,96536.80954336,0.0,1.0
2008-06-20,5.66,5.89,5.46,5.89,113000,4.33279286915039,4.50886042390386,4.17969064762565,4.50886042390386,147613.795377533,0.0,1.0
2008-06-23,5.78,5.78,5.5,5.75,211200,4.42465420206524,4.42465420206524,4.21031109193059,4.40168886883653,275894.102510929,0.0,1.0
2008-06-24,5.82,5.85,5.67,5.75,476100,4.45527464637019,4.47823997959891,4.34044798022663,4.40168886883653,621937.415745517,0.0,1.0
2008-06-25,5.75,5.91,5.75,5.91,185600,4.40168886883653,4.52417064605633,4.40168886883653,4.52417064605633,242452.393115665,0.0,1.0
2008-06-26,5.7,5.76,5.51,5.75,273300,4.36341331345534,4.40934397991277,4.21796620300683,4.40168886883653,357016.37412991,0.0,1.0
2008-06-27,5.57,5.72,5.32,5.7,5333700,4.26389686946426,4.37872353560782,4.07251909255832,4.36341331345534,6967501.77349687,0.0,1.0
2008-06-30,5.74,5.89,5.38,5.63,677000,4.39403375776029,4.50886042390386,4.11844975901575,4.30982753592168,884376.455491946,0.0,1.0
2008-07-01,5.73,5.8,5.5,5.69,304400,4.38637864668406,4.43996442421772,4.21031109193059,4.35575820237911,397642.825778062,0.0,1.0
2008-07-02,5.47,5.72,5.4,5.71,513300,4.18734575870188,4.37872353560782,4.13375998116822,4.37106842453158,670532.399710511,0.0,1.0
2008-07-03,5.67,5.72,5.42,5.47,126900,4.34044798022663,4.37872353560782,4.1490702033207,4.18734575870188,165771.598525743,0.0,1.0
2008-07-07,5.84,6.1,5.48,5.54,530600,4.47058486852267,4.66961775650484,4.19500086977812,4.24093153623554,693131.679887778,0.0,1.0
2008-07-08,5.98,6.09,5.65,5.86,617500,4.57775642358999,4.6619626454286,4.32513775807416,4.48589509067514,806650.607483422,0.0,1.0
2008-07-09,6.1,6.25,6.02,6.1,429100,4.66961775650484,4.7844444226484,4.60837686789494,4.66961775650484,560540.52740265,0.0,1.0
2008-07-10,6.14,6.24,5.98,6.08,314700,4.70023820080979,4.77678931157217,4.57775642358999,4.65430753435237,411097.888542563,0.0,1.0
2008-07-11,6.19,6.26,6.0,6.15,558400,4.73851375619098,4.79209953372464,4.59306664574247,4.70789331188603,729447.286184198,0.0,1.0
2008-07-14,6.3,6.42,6.22,6.25,536700,4.82271997802959,4.91458131094444,4.76147908941969,4.7844444226484,701100.212204619,0.0,1.0
2008-07-15,6.3,6.45,6.15,6.25,410400,4.82271997802959,4.93754664417315,4.70789331188603,4.7844444226484,536112.403742828,0.0,1.0
2008-07-16,6.34,6.43,6.2,6.25,499800,4.85334042233454,4.92223642202068,4.74616886726722,4.7844444226484,652897.123271601,0.0,1.0
2008-07-17,5.83,6.49,5.48,6.36,581000,4.46292975744643,4.9681670884781,4.19500086977812,4.86865064448702,758970.045259705,0.0,1.0
2008-07-18,5.9,6.08,5.52,5.83,280000,4.51651553498009,4.65430753435237,4.22562131408307,4.46292975744643,365768.696510701,0.0,1.0
2008-07-21,5.94,6.02,5.89,5.9,271500,4.54713597928504,4.60837686789494,4.50886042390386,4.51651553498009,354665.003938055,0.0,1.0
2008-07-22,6.37,6.39,5.66,5.95,487900,4.87630575556325,4.89161597771573,4.33279286915039,4.55479109036128,637351.953669897,0.0,1.0
2008-07-23,6.36,6.49,6.26,6.42,305800,4.86865064448702,4.9681670884781,4.79209953372464,4.91458131094444,399471.669260615,0.0,1.0
2008-07-24,6.35,6.43,6.21,6.4,162700,4.86099553341078,4.92223642202068,4.75382397834345,4.89927108879197,212537.739008182,0.0,1.0
2008-07-25,6.33,6.42,6.3,6.38,172800,4.8456853112583,4.91458131094444,4.82271997802959,4.88396086663949,225731.538418033,0.0,1.0
2008-07-28,6.41,6.44,6.33,6.42,233900,4.9069261998682,4.92989153309692,4.8456853112583,4.91458131094444,305547.493263761,0.0,1.0
2008-07-29,6.37,6.47,6.25,6.31,183000,4.87630575556325,4.95285686632563,4.7844444226484,4.83037508910583,239055.969505208,0.0,1.0
2008-07-30,6.16,6.45,6.1,6.45,289900,4.71554842296227,4.93754664417315,4.66961775650484,4.93754664417315,378701.232565901,0.0,1.0
2008-07-31,6.38,6.48,6.14,6.16,413000,4.88396086663949,4.96051197740186,4.70023820080979,4.71554842296227,539508.827353284,0.0,1.0
2008-08-01,6.3,6.5,6.23,6.49,350900,4.82271997802959,4.97582219955434,4.76913420049593,4.9681670884781,458386.555734304,0.0,1.0
2008-08-04,5.48,6.16,5.0,6.16,733700,4.19500086977812,4.71554842296227,3.82755553811872,4.71554842296227,958444.616535362,0.0,1.0
2008-08-05,6.1,6.3,5.58,5.58,735700,4.66961775650484,4.82271997802959,4.27155198054049,4.27155198054049,961057.250081867,0.0,1.0
2008-08-06,6.02,6.16,5.84,6.1,718500,4.60837686789494,4.71554842296227,4.47058486852267,4.66961775650484,938588.601581924,0.0,1.0
2008-08-07,6.11,6.25,5.87,6.03,455300,4.67727286758108,4.7844444226484,4.49355020175138,4.61603197897118,594766.026861865,0.0,1.0
2008-08-08,6.22,6.34,6.0,6.11,338200,4.76147908941969,4.85334042233454,4.59306664574247,4.67727286758108,441796.332713997,0.0,1.0
2008-08-11,6.28,6.28,6.14,6.25,399800,4.80740975587712,4.80740975587712,4.70023820080979,4.7844444226484,522265.445946351,0.0,1.0
2008-08-12,6.44,6.45,5.65,6.29,457200,4.92989153309692,4.93754664417315,4.32513775807416,4.81506486695335,597248.028731044,0.0,1.0
2008-08-13,6.61,6.62,6.44,6.46,517800,5.06002842139295,5.06768353246919,4.92989153309692,4.94520175524939,676410.825190147,0.0,1.0
2008-08-14,6.53,6.65,6.45,6.65,373400,4.99878753278305,5.0906488656979,4.93754664417315,5.0906488656979,487778.683132485,0.0,1.0
2008-08-15,6.43,6.65,6.27,6.65,369000,4.92223642202068,5.0906488656979,4.79975464480088,5.0906488656979,482030.889330174,0.0,1.0
2008-08-18,6.18,6.5,6.11,6.5,384900,4.73085864511474,4.97582219955434,4.67727286758108,4.97582219955434,502801.326024889,0.0,1.0
2008-08-19,5.98,6.2,5.64,6.06,311900,4.57775642358999,4.74616886726722,4.31748264699792,4.63899731219989,407440.201577456,0.0,1.0
2008-08-20,6.13,6.2,5.9,5.91,236200,4.69258308973355,4.74616886726722,4.51651553498009,4.52417064605633,308552.021842242,0.0,1.0
2008-08-21,6.09,6.15,5.88,6.11,202200,4.6619626454286,4.70789331188603,4.50120531282762,4.67727286758108,264137.251551656,0.0,1.0
2008-08-22,6.1,6.19,5.57,6.11,230600,4.66961775650484,4.73851375619098,4.26389686946426,4.67727286758108,301236.647912027,0.0,1.0
2008-08-25,5.98,6.03,5.8,6.01,447600,4.57775642358999,4.61603197897118,4.43996442421772,4.6007217568187,584707.387707821,0.0,1.0
2008-08-26,6.1,6.17,5.82,5.96,193300,4.66961775650484,4.7232035340385,4.45527464637019,4.56244620143752,252511.032269709,0.0,1.0
2008-08-27,6.16,6.19,6.01,6.09,145200,4.71554842296227,4.73851375619098,4.6007217568187,4.6619626454286,189677.195476263,0.0,1.0
2008-08-28,6.47,6.48,6.1,6.16,201200,4.95285686632563,4.96051197740186,4.66961775650484,4.71554842296227,262830.934778404,0.0,1.0
2008-08-29,6.4,6.48,6.17,6.48,123700,4.89927108879197,4.96051197740186,4.7232035340385,4.96051197740186,161591.384851335,0.0,1.0
2008-09-02,6.18,6.4,6.08,6.4,323700,4.73085864511474,4.89927108879197,4.65430753435237,4.89927108879197,422854.739501836,0.0,1.0
2008-09-03,6.0,6.2,5.96,6.2,151500,4.59306664574247,4.74616886726722,4.56244620143752,4.74616886726722,197906.991147754,0.0,1.0
2008-09-04,5.9,6.0,5.75,5.98,172100,4.51651553498009,4.59306664574247,4.40168886883653,4.57775642358999,224817.116676756,0.0,1.0
2008-09-05,5.82,5.95,5.77,5.8,283100,4.45527464637019,4.55479109036128,4.41699909098901,4.43996442421772,369818.278507784,0.0,1.0
2008-09-08,5.96,6.05,5.54,5.78,257200,4.56244620143752,4.63134220112365,4.24093153623554,4.42465420206524,335984.674080544,0.0,1.0
2008-09-09,5.73,6.11,5.73,6.0,253500,4.38637864668406,4.67727286758108,4.38637864668406,4.59306664574247,331151.302019509,0.0,1.0
2008-09-10,5.9,5.94,5.52,5.73,207600,4.51651553498009,4.54713597928504,4.22562131408307,4.38637864668406,271191.36212722,0.0,1.0
2008-09-11,6.1,6.13,5.63,5.84,276900,4.66961775650484,4.69258308973355,4.30982753592168,4.47058486852267,361719.114513618,0.0,1.0
2008-09-12,5.8,6.06,5.8,6.06,177700,4.43996442421772,4.63899731219989,4.43996442421772,4.63899731219989,232132.49060697,0.0,1.0
2008-09-15,5.62,5.93,5.6,5.64,167200,4.30217242484544,4.5394808682088,4.28686220269297,4.31748264699792,218416.164487819,0.0,1.0
2008-09-16,5.95,5.97,5.25,5.53,225000,4.55479109036128,4.57010131251375,4.01893331502466,4.23327642515931,293921.273981813,0.0,1.0
2008-09-17,5.12,5.95,5.11,5.95,390200,3.91941687103357,4.55479109036128,3.91176175995734,4.55479109036128,509724.804923127,0.0,1.0
2008-09-18,5.79,5.91,5.08,5.26,406800,4.43230931314148,4.52417064605633,3.88879642672862,4.0265884261009,531409.663359119,0.0,1.0
2008-09-19,6.0,6.53,5.07,5.98,1006200,4.59306664574247,4.99878753278305,3.88114131565239,4.57775642358999,1314415.93724667,0.0,1.0
2008-09-22,5.88,6.15,5.82,6.14,167000,4.50120531282762,4.70789331188603,4.45527464637019,4.70023820080979,218154.901133168,0.0,1.0
2008-09-23,5.46,5.87,5.46,5.69,221900,4.17969064762565,4.49355020175138,4.17969064762565,4.35575820237911,289871.69198473,0.0,1.0
2008-09-24,5.47,5.75,5.29,5.44,132800,4.18734575870188,4.40168886883653,4.04955375932961,4.16438042547317,173478.867487933,0.0,1.0
2008-09-25,5.64,5.73,5.4,5.5,185400,4.31748264699792,4.38637864668406,4.13375998116822,4.21031109193059,242191.129761014,0.0,1.0
2008-09-26,5.61,5.64,5.38,5.61,153900,4.29451731376921,4.31748264699792,4.11844975901575,4.29451731376921,201042.15140356,0.0,1.0
2008-09-29,5.25,5.71,5.03,5.6,280400,4.01893331502466,4.37106842453158,3.85052087134744,4.28686220269297,366291.223220002,0.0,1.0
2008-09-30,5.44,5.55,5.1,5.4,231200,4.16438042547317,4.24858664731178,3.9041066488811,4.13375998116822,302020.437975979,0.0,1.0
2008-10-01,5.38,5.74,5.32,5.44,313300,4.11844975901575,4.39403375776029,4.07251909255832,4.16438042547317,409269.045060009,0.0,1.0
2008-10-02,5.16,5.61,5.01,5.49,301300,3.95003731533852,4.29451731376921,3.83521064919496,4.20265598085436,393593.24378098,0.0,1.0
2008-10-03,4.81,5.4,4.66,5.22,183900,3.68210842767021,4.13375998116822,3.56728176152665,3.99596798179595,240231.654601135,0.0,1.0
2008-10-06,4.4,4.81,4.0,4.73,267700,3.36824887354448,3.68210842767021,3.06204443049498,3.62086753906031,349701.000199695,0.0,1.0
2008-10-07,4.31,4.65,4.01,4.01,273100,3.29935287385834,3.55962665045041,3.06969954157122,3.06969954157122,356755.110775259,0.0,1.0
2008-10-08,4.05,4.46,4.05,4.23,203000,3.10031998587617,3.4141795400019,3.10031998587617,3.23811198524844,265182.304970258,0.0,1.0
2008-10-09,3.85,4.56,3.8,4.11,182400,2.94721776435142,3.49073065076428,2.90894220897023,3.14625065233359,238272.179441256,0.0,1.0
2008-10-10,4.13,4.16,3.48,3.74,222800,3.16156087448607,3.18452620771478,2.66397865453063,2.8630115425128,291047.377080657,0.0,1.0
2008-10-13,4.74,4.78,4.16,4.44,294000,3.62852265013655,3.6591430944415,3.18452620771478,3.39886931784943,384057.131336236,0.0,1.0
2008-10-14,4.37,4.88,4.07,4.88,266900,3.34528354031576,3.73569420520387,3.11563020802864,3.73569420520387,348655.946781094,0.0,1.0
2008-10-15,3.77,4.6,3.53,4.3,560700,2.88597687574152,3.52135109506922,2.70225420991182,3.2916977627821,732451.814762678,0.0,1.0
2008-10-16,4.09,4.1,3.46,3.78,263800,3.13094043018112,3.13859554125735,2.64866843237816,2.89363198681775,344606.36478401,0.0,1.0
2008-10-17,4.1,4.66,3.64,3.99,291400,3.13859554125735,3.56728176152665,2.78646043175043,3.05438931941874,380660.70772578,0.0,1.0
2008-10-20,4.62,4.68,4.05,4.19,160300,3.5366613172217,3.58259198367912,3.10031998587617,3.20749154094349,209402.578752376,0.0,1.0
2008-10-21,4.11,4.72,4.1,4.58,232200,3.14625065233359,3.61321242798407,3.13859554125735,3.50604087291675,303326.754749231,0.0,1.0
2008-10-22,3.39,4.06,3.38,4.06,446900,2.59508265484449,3.1079750969524,2.58742754376826,3.1079750969524,583792.965966545,0.0,1.0
2008-10-23,3.21,3.49,2.97,3.41,395300,2.45729065547222,2.67163376560687,2.27356798964252,2.61039287699697,516387.020466715,0.0,1.0
2008-10-24,3.07,3.3,2.99,2.99,233900,2.3501191004049,2.52618665515836,2.288878211795,2.288878211795,305547.49326376,0.0,1.0
2008-10-27,2.82,3.28,2.81,3.05,434000,2.15874132349896,2.51087643300588,2.15108621242272,2.33480887825242,566941.479591586,0.0,1.0
2008-10-28,2.83,3.03,2.75,2.86,355600,2.1663964345752,2.31949865609995,2.1051555459653,2.18936176780391,464526.24456859,0.0,1.0
2008-10-29,2.72,2.98,2.7,2.85,244500,2.08219021273659,2.28122310071876,2.06687999058411,2.18170665672767,319394.451060236,0.0,1.0
2008-10-30,2.96,3.0,2.69,2.81,369600,2.26591287856628,2.29653332287123,2.05922487950787,2.15108621242272,482814.679394126,0.0,1.0
2008-10-31,2.98,3.04,2.89,2.96,392300,2.28122310071876,2.32715376717618,2.21232710103262,2.26591287856628,512468.070146957,0.0,1.0
2008-11-03,2.97,3.1785,2.96,2.98,364500,2.27356798964252,2.43317705558207,2.26591287856628,2.28122310071876,476152.463850538,0.0,1.0
2008-11-04,3.15,3.31,3.1,3.11,223200,2.4113599890148,2.53384176623459,2.37308443363361,2.38073954470985,291569.903789958,0.0,1.0
2008-11-05,3.0,3.43,2.98,3.15,189000,2.29653332287123,2.62570309914944,2.28122310071876,2.4113599890148,246893.870144724,0.0,1.0
2008-11-06,3.05,3.195,3.04,3.05,656000,2.33480887825242,2.44580798885786,2.32715376717618,2.33480887825242,856943.803253643,0.0,1.0
2008-11-07,3.14,3.27,3.08,3.15,385000,2.40370487793856,2.50322132192964,2.35777421148113,2.4113599890148,502931.957702213,0.0,1.0
2008-11-10,3.26,3.31,3.19,3.19,357400,2.49556621085341,2.53384176623459,2.44198043331975,2.44198043331975,466877.614760444,0.0,1.0
2008-11-11,3.08,3.25,3.07,3.24,218000,2.35777421148113,2.48791109977717,2.3501191004049,2.48025598870093,284777.056569046,0.0,1.0
2008-11-12,2.86,3.12,2.83,3.04,158400,2.18936176780391,2.38839465578608,2.1663964345752,2.32715376717618,206920.576883197,0.0,1.0
2008-11-13,2.84,3.2,2.66,2.88,357100,2.17405154565143,2.44963554439598,2.03625954627916,2.20467198995638,466485.71972847,0.0,1.0
2008-11-14,2.57,2.81,2.57,2.81,301500,1.96736354659302,2.15108621242272,1.96736354659302,2.15108621242272,393854.507135631,0.0,1.0
2008-11-17,2.43,2.56,2.4,2.56,229200,1.8601919915257,1.95970843551679,1.83722665829699,1.95970843551679,299407.804429474,0.0,1.0
2008-11-18,2.22,2.51,2.0701,2.43,319400,1.69943465892471,1.9214328801356,1.58468454389191,1.8601919915257,417237.57737685,0.0,1.0
2008-11-19,2.36,2.55,2.2,2.2,371900,1.80660621399204,1.95205332444055,1.68412443677224,1.68412443677224,485819.207972605,0.0,1.0
2008-11-20,2.31,2.4,2.12,2.35,246600,1.76833065861085,1.83722665829699,1.62288354816234,1.7989511029158,322137.716284067,0.0,1.0
2008-11-21,2.5,2.5,2.19,2.31,273000,1.91377776905936,1.91377776905936,1.676469325696,1.76833065861085,356624.479097934,0.0,1.0
2008-11-24,2.62,2.63,2.45,2.45,184100,2.00563910197421,2.01329421305045,1.87550221367817,1.87550221367817,240492.917955786,0.0,1.0
2008-11-25,2.55,2.63,2.45,2.63,103200,1.95205332444055,2.01329421305045,1.87550221367817,2.01329421305045,134811.890999658,0.0,1.0
2008-11-26,2.84,2.87,2.35,2.5,197300,2.17405154565143,2.19701687888015,1.7989511029158,1.91377776905936,257736.299362719,0.0,1.0
2008-11-28,2.98,2.98,2.65,2.89,93000,2.28122310071876,2.28122310071876,2.02860443520292,2.21232710103262,121487.459912483,0.0,1.0
2008-12-01,2.26,2.91,2.2,2.91,309400,1.73005510322966,2.2276373231851,1.68412443677224,2.2276373231851,404174.409644325,0.0,1.0
2008-12-02,2.68,2.68,2.28,2.28,297700,2.05156976843164,2.05156976843164,1.74536532538214,1.74536532538214,388890.50339727,0.0,1.0
2008-12-03,2.89,2.95,2.48,2.63,226300,2.21232710103262,2.25825776749005,1.89846754690689,2.01329421305045,295619.485787042,0.0,1.0
2008-12-04,2.85,3.09,2.8,2.81,287400,2.18170665672767,2.36542932255737,2.14343110134648,2.15108621242272,375435.44063277,0.0,1.0
2008-12-05,3.0,3.0,2.57,2.81,116500,2.29653332287123,2.29653332287123,1.96736354659302,2.15108621242272,152185.904083917,0.0,1.0
2008-12-08,2.91,3.05,2.82,3.04,234800,2.2276373231851,2.33480887825242,2.15874132349896,2.32715376717618,306723.178359687,0.0,1.0
2008-12-09,2.47,2.88,2.42,2.88,192000,1.89081243583065,2.20467198995638,1.85253688044946,2.20467198995638,250812.820464481,0.0,1.0
2008-12-10,2.75,2.78,2.43,2.48,165300,2.1051555459653,2.12812087919401,1.8601919915257,1.89846754690689,215934.162618639,0.0,1.0
2008-12-11,2.44,2.75,2.43,2.7,56000,1.86784710260194,2.1051555459653,1.8601919915257,2.06687999058411,73153.7393021401,0.0,1.0
2008-12-12,2.76,2.76,2.43,2.43,120800,2.11281065704153,2.11281065704153,1.8601919915257,1.8601919915257,157803.066208903,0.0,1.0
2008-12-15,2.5,2.76,2.49,2.76,122500,1.91377776905936,2.11281065704153,1.90612265798312,2.11281065704153,160023.804723432,0.0,1.0
2008-12-16,3.08,3.09,2.47,2.54,160800,2.35777421148113,2.36542932255737,1.89081243583065,1.94439821336431,210055.737139003,0.0,1.0
2008-12-17,2.68,3.05,2.67,3.05,98800,2.05156976843164,2.33480887825242,2.0439146573554,2.33480887825242,129064.097197347,0.0,1.0
2008-12-18,2.7,2.76,2.54,2.69,99700,2.06687999058411,2.11281065704153,1.94439821336431,2.05922487950787,130239.782293275,0.0,1.0
2008-12-19,2.87,3.06,2.62,3.04,329500,2.19701687888015,2.34246398932866,2.00563910197421,2.32715376717618,430431.376786699,0.0,1.0
2008-12-22,2.62,2.88,2.47,2.88,159400,2.00563910197421,2.20467198995638,1.89081243583065,2.20467198995638,208226.893656449,0.0,1.0
2008-12-23,2.63,2.71,2.49,2.63,58100,2.01329421305045,2.07453510166035,1.90612265798312,2.01329421305045,75897.0045259704,0.0,1.0
2008-12-24,2.62,2.72,2.47,2.62,37800,2.00563910197421,2.08219021273659,1.89081243583065,2.00563910197421,49378.7740289447,0.0,1.0
2008-12-26,2.64,2.7,2.5,2.7,29100,2.02094932412669,2.06687999058411,1.91377776905936,2.06687999058411,38013.8181016478,0.0,1.0
2008-12-29,2.56,2.63,2.5,2.63,81300,1.95970843551679,2.01329421305045,1.91377776905936,2.01329421305045,106203.553665428,0.0,1.0
2008-12-30,2.68,2.74,2.5651,2.59,76000,2.05156976843164,2.09750043488906,1.96361254216567,1.9826737687455,99280.0747671901,0.0,1.0
2008-12-31,2.92,3.0,2.7,2.7,142000,2.23529243426133,2.29653332287123,2.06687999058411,2.06687999058411,185496.981801856,0.0,1.0
2009-01-02,2.87,3.0299,2.76,2.93,155300,2.19701687888015,2.31942210498918,2.11281065704153,2.24294754533757,202870.994886114,0.0,1.0
2009-01-05,2.54,2.88,2.54,2.88,183600,1.94439821336431,2.20467198995638,1.94439821336431,2.20467198995638,239839.75956916,0.0,1.0
2009-01-06,2.98,3.1496,2.56,2.57,255000,2.28122310071876,2.41105378457175,1.95970843551679,1.96736354659302,333110.777179388,0.0,1.0
2009-01-07,3.21,3.22,2.95,2.98,108000,2.45729065547222,2.46494576654846,2.25825776749005,2.28122310071876,141082.21151127,0.0,1.0
2009-01-08,3.38,3.42,3.01,3.2,64000,2.58742754376826,2.61804798807321,2.30418843394747,2.44963554439598,83604.2734881601,0.0,1.0
2009-01-09,2.67,3.37,2.66,3.37,98400,2.0439146573554,2.57977243269202,2.03625954627916,2.57977243269202,128541.570488046,0.0,1.0
2009-01-12,2.65,2.75,2.64,2.75,123500,2.02860443520292,2.1051555459653,2.02094932412669,2.1051555459653,161330.121496684,0.0,1.0
2009-01-13,2.7,2.79,2.61,2.65,65400,2.06687999058411,2.13577599027025,1.99798399089797,2.02860443520292,85433.1169707137,0.0,1.0
2009-01-14,2.5,2.65,2.5,2.65,58700,1.91377776905936,2.02860443520292,1.91377776905936,2.02860443520292,76680.794589922,0.0,1.0
2009-01-15,2.66,2.72,2.46,2.5,85500,2.03625954627916,2.08219021273659,1.88315732475441,1.91377776905936,111690.084113089,0.0,1.0
2009-01-16,2.93,2.93,2.58,2.69,104200,2.24294754533757,2.24294754533757,1.97501865766926,2.05922487950787,136118.207772911,0.0,1.0
2009-01-20,2.62,2.87,2.56,2.87,103700,2.00563910197421,2.19701687888015,1.95970843551679,2.19701687888015,135465.049386285,0.0,1.0
2009-01-21,2.96,3.0,2.53,2.57,63900,2.26591287856628,2.29653332287123,1.93674310228807,1.96736354659302,83473.6418108351,0.0,1.0
2009-01-22,2.64,2.96,2.57,2.88,85700,2.02094932412669,2.26591287856628,1.96736354659302,2.20467198995638,111951.347467739,0.0,1.0
2009-01-23,2.65,2.68,2.54,2.6,59000,2.02860443520292,2.05156976843164,1.94439821336431,1.99032887982174,77072.6896218978,0.0,1.0
2009-01-26,2.72,3.03,2.56,2.65,87900,2.08219021273659,2.31949865609995,1.95970843551679,2.02860443520292,114825.244368895,0.0,1.0
2009-01-27,2.75,2.78,2.64,2.72,56800,2.1051555459653,2.12812087919401,2.02094932412669,2.08219021273659,74198.7927207421,0.0,1.0
2009-01-28,2.93,3.03,2.75,2.77,88900,2.24294754533757,2.31949865609995,2.1051555459653,2.12046576811777,116131.561142148,0.0,1.0
2009-01-29,3.09,3.25,2.76,2.9,196900,2.36542932255737,2.48791109977717,2.11281065704153,2.21998221210886,257213.772653418,0.0,1.0
2009-01-30,2.81,3.14,2.7,3.12,216400,2.15108621242272,2.40370487793856,2.06687999058411,2.38839465578608,282686.949731842,0.0,1.0
2009-02-02,2.75,2.78,2.58,2.76,142100,2.1051555459653,2.12812087919401,1.97501865766926,2.11281065704153,185627.613479181,0.0,1.0
2009-02-03,2.9,3.04,2.64,2.79,104300,2.21998221210886,2.32715376717618,2.02094932412669,2.13577599027025,136248.839450236,0.0,1.0
2009-02-04,2.74,3.0,2.72,2.89,101700,2.09750043488906,2.29653332287123,2.08219021273659,2.21232710103262,132852.41583978,0.0,1.0
2009-02-05,2.78,3.0,2.74,2.74,96600,2.12812087919401,2.29653332287123,2.09750043488906,2.09750043488906,126190.200296192,0.0,1.0
2009-02-06,2.82,2.89,2.77,2.79,113100,2.15874132349896,2.21232710103262,2.12046576811777,2.13577599027025,147744.427054858,0.0,1.0
2009-02-09,2.68,2.92,2.62,2.78,115500,2.05156976843164,2.23529243426133,2.00563910197421,2.12812087919401,150879.587310664,0.0,1.0
2009-02-10,2.55,2.71,2.55,2.6,231000,1.95205332444055,2.07453510166035,1.95205332444055,1.99032887982174,301759.174621328,0.0,1.0
2009-02-11,2.44,2.59,2.4301,2.56,122200,1.86784710260194,1.9826737687455,1.86026854263646,1.95970843551679,159631.909691456,0.0,1.0
2009-02-12,2.58,2.6098,2.4,2.4,62200,1.97501865766926,1.99783088867645,1.83722665829699,1.83722665829699,81252.9032963058,0.0,1.0
2009-02-13,2.59,2.63,2.55,2.58,139100,1.9826737687455,2.01329421305045,1.95205332444055,1.97501865766926,181708.663159423,0.0,1.0
2009-02-17,2.5,2.56,2.34,2.56,235300,1.91377776905936,1.95970843551679,1.79129599183956,1.95970843551679,307376.336746314,0.0,1.0
2009-02-18,2.47,2.54,2.43,2.45,95400,1.89081243583065,1.94439821336431,1.8601919915257,1.87550221367817,124622.620168289,0.0,1.0
2009-02-19,2.5,2.54,2.5,2.51,47800,1.91377776905936,1.94439821336431,1.91377776905936,1.9214328801356,62441.9417614697,0.0,1.0
2009-02-20,2.55,2.6,2.45,2.45,91600,1.95205332444055,1.99032887982174,1.87550221367817,1.87550221367817,119658.616429929,0.0,1.0
2009-02-23,2.44,2.58,2.39,2.57,158500,1.86784710260194,1.97501865766926,1.82957154722075,1.96736354659302,207051.208560521,0.0,1.0
2009-02-24,2.63,2.67,2.37,2.39,184000,2.01329421305045,2.0439146573554,1.81426132506827,1.82957154722075,240362.28627846,0.0,1.0
2009-02-25,2.36,2.52,2.34,2.41,425900,1.80660621399204,1.92908799121184,1.79129599183956,1.84488176937322,556360.31372824,0.0,1.0
2009-02-26,2.48,2.59,2.35,2.38,133400,1.89846754690689,1.9826737687455,1.7989511029158,1.82191643614451,174262.657551884,0.0,1.0
2009-02-27,2.56,2.64,2.37,2.43,113300,1.95970843551679,2.02094932412669,1.81426132506827,1.8601919915257,148005.690409508,0.0,1.0
2009-03-02,2.28,2.65,2.28,2.45,144900,1.74536532538214,2.02860443520292,1.74536532538214,1.87550221367817,189285.300444287,0.0,1.0
2009-03-03,2.26,2.35,2.23,2.32,89300,1.73005510322966,1.7989511029158,1.70708977000095,1.77598576968709,116654.087851449,0.0,1.0
2009-03-04,2.46,2.47,2.27,2.3,71400,1.88315732475441,1.89081243583065,1.7377102143059,1.76067554753461,93271.0176102288,0.0,1.0
2009-03-05,1.98,2.41,1.92,2.38,192400,1.51571199309501,1.84488176937322,1.46978132663759,1.82191643614451,251335.347173782,0.0,1.0
2009-03-06,2.25,2.28,2.0,2.0,115900,1.72239999215343,1.74536532538214,1.53102221524749,1.53102221524749,151402.114019965,0.0,1.0
2009-03-09,2.02,2.265,2.0,2.22,83100,1.54633243739996,1.73388265876778,1.53102221524749,1.69943465892471,108554.923857283,0.0,1.0
2009-03-10,2.18,2.33,2.07,2.09,174500,1.66881421461976,1.78364088076332,1.58460799278115,1.59991821493363,227952.276932562,0.0,1.0
2009-03-11,2.01,2.25,2.01,2.19,115400,1.53867732632373,1.72239999215343,1.53867732632373,1.676469325696,150748.955633339,0.0,1.0
2009-03-12,2.03,2.09,1.84,1.99,243800,1.5539875484762,1.59991821493363,1.40854043802769,1.52336710417125,318480.029318961,0.0,1.0
2009-03-13,1.93,2.06,1.91,2.04,70300,1.47743643771383,1.57695288170491,1.46212621556135,1.56164265955244,91834.0691596508,0.0,1.0
2009-03-16,1.95,2.15,1.92,1.96,99500,1.4927466598663,1.64584888139105,1.46978132663759,1.50040177094254,129978.518938624,0.0,1.0
2009-03-17,2.0,2.01,1.94,1.96,154700,1.53102221524749,1.53867732632373,1.48509154879006,1.50040177094254,202087.204822162,0.0,1.0
2009-03-18,1.95,2.02,1.8512,2.0,475700,1.4927466598663,1.54633243739996,1.41711416243308,1.53102221524749,621414.889036217,0.0,1.0
2009-03-19,1.94,1.99,1.91,1.99,86600,1.48509154879006,1.52336710417125,1.46212621556135,1.52336710417125,113127.032563667,0.0,1.0
2009-03-20,1.78,1.96,1.78,1.96,185700,1.36260977157027,1.50040177094254,1.36260977157027,1.50040177094254,242583.024792989,0.0,1.0
2009-03-23,2.18,2.19,1.83,1.83,783200,1.66881421461976,1.676469325696,1.40088532695145,1.40088532695145,1023107.29681136,0.0,1.0
2009-03-24,1.97,2.16,1.9399,2.15,73000,1.50805688201878,1.65350399246729,1.4850149976793,1.64584888139105,95361.1244474326,0.0,1.0
2009-03-25,2.01,2.1199,1.92,1.98,70600,1.53867732632373,1.62280699705158,1.46978132663759,1.51571199309501,92225.9641916265,0.0,1.0
2009-03-26,2.05,2.08,1.99,2.03,148200,1.56929777062868,1.59226310385739,1.52336710417125,1.5539875484762,193596.145796021,0.0,1.0
2009-03-27,1.88,2.03,1.88,2.0,77400,1.43916088233264,1.5539875484762,1.43916088233264,1.53102221524749,101108.918249744,0.0,1.0
2009-03-30,1.9,1.92,1.85,1.88,191000,1.45447110448511,1.46978132663759,1.41619554910393,1.43916088233264,249506.503691229,0.0,1.0
2009-03-31,2.02,2.03,1.87,1.93,79800,1.54633243739996,1.5539875484762,1.4315057712564,1.47743643771383,104244.07850555,0.0,1.0
2009-04-01,2.04,2.05,1.9,1.98,64600,1.56164265955244,1.56929777062868,1.45447110448511,1.51571199309501,84388.0635521117,0.0,1.0
2009-04-02,2.39,2.59,2.1,2.1,237400,1.82957154722075,1.9826737687455,1.60757332600986,1.60757332600986,310119.601970144,0.0,1.0
2009-04-03,2.5,2.51,2.1,2.4,179000,1.91377776905936,1.9214328801356,1.60757332600986,1.83722665829699,233830.702412198,0.0,1.0
2009-04-06,2.41,2.52,2.3299,2.5,76600,1.84488176937322,1.92908799121184,1.78356432965256,1.91377776905936,100063.864831142,0.0,1.0
2009-04-07,2.17,2.41,2.16,2.36,76300,1.66115910354353,1.84488176937322,1.65350399246729,1.80660621399204,99671.9697991658,0.0,1.0
2009-04-08,2.34,2.35,2.17,2.18,82600,1.79129599183956,1.7989511029158,1.66115910354353,1.66881421461976,107901.765470657,0.0,1.0
2009-04-09,2.55,2.62,2.41,2.41,159500,1.95205332444055,2.00563910197421,1.84488176937322,1.84488176937322,208357.525333774,0.0,1.0
2009-04-13,2.45,2.63,2.43,2.53,105700,1.87550221367817,2.01329421305045,1.8601919915257,1.93674310228807,138077.68293279,0.0,1.0
2009-04-14,2.25,2.5,2.21,2.45,194200,1.72239999215343,1.91377776905936,1.69177954784848,1.87550221367817,253686.717365635,0.0,1.0
2009-04-15,2.26,2.3,2.23,2.24,74000,1.73005510322966,1.76067554753461,1.70708977000095,1.71474488107719,96667.4412206854,0.0,1.0
2009-04-16,2.43,2.45,2.29,2.29,64200,1.8601919915257,1.87550221367817,1.75302043645838,1.75302043645838,83865.5368428107,0.0,1.0
2009-04-17,2.4,2.44,2.31,2.44,83400,1.83722665829699,1.86784710260194,1.76833065861085,1.86784710260194,108946.818889259,0.0,1.0
2009-04-20,2.25,2.42,2.25,2.35,103900,1.72239999215343,1.85253688044946,1.72239999215343,1.7989511029158,135726.312740935,0.0,1.0
2009-04-21,2.18,2.23,2.13,2.23,90500,1.66881421461976,1.70708977000095,1.63053865923858,1.70708977000095,118221.667979352,0.0,1.0
2009-04-22,2.16,2.2528,2.13,2.22,57100,1.65350399246729,1.72454342325477,1.63053865923858,1.69943465892471,74590.6877527179,0.0,1.0
2009-04-23,2.12,2.24,2.1,2.17,174500,1.62288354816234,1.71474488107719,1.60757332600986,1.66115910354353,227952.276932562,0.0,1.0
2009-04-24,2.14,2.19,2.1,2.14,84900,1.63819377031481,1.676469325696,1.60757332600986,1.63819377031481,110906.294049138,0.0,1.0
2009-04-27,2.09,2.16,2.07,2.12,169300,1.59991821493363,1.65350399246729,1.58460799278115,1.62288354816234,221159.429711648,0.0,1.0
2009-04-28,2.15,2.2,2.07,2.07,53500,1.64584888139105,1.68412443677224,1.58460799278115,1.58460799278115,69887.947369009,0.0,1.0
2009-04-29,2.27,2.27,2.12,2.17,88800,1.7377102143059,1.7377102143059,1.62288354816234,1.66115910354353,116000.929464822,0.0,1.0
2009-04-30,2.25,2.31,2.21,2.27,156200,1.72239999215343,1.76833065861085,1.69177954784848,1.7377102143059,204046.67998204,0.0,1.0
2009-05-01,2.19,2.27,2.18,2.25,80500,1.676469325696,1.7377102143059,1.66881421461976,1.72239999215343,105158.500246827,0.0,1.0
2009-05-04,2.21,2.29,2.05,2.23,276300,1.69177954784848,1.75302043645838,1.56929777062868,1.70708977000095,360935.324449666,0.0,1.0
2009-05-05,2.21,2.28,2.19,2.22,94400,1.69177954784848,1.74536532538214,1.676469325696,1.69943465892471,123316.303395036,0.0,1.0
2009-05-06,2.29,2.39,2.2,2.25,159200,1.75302043645838,1.82957154722075,1.68412443677224,1.72239999215343,207965.630301798,0.0,1.0
2009-05-07,2.2,2.34,2.17,2.34,122500,1.68412443677224,1.79129599183956,1.66115910354353,1.79129599183956,160023.804723432,0.0,1.0
2009-05-08,2.25,2.33,2.17,2.25,87500,1.72239999215343,1.78364088076332,1.66115910354353,1.72239999215343,114302.717659594,0.0,1.0
2009-05-11,2.37,2.4,2.2,2.25,259900,1.81426132506827,1.83722665829699,1.68412443677224,1.72239999215343,339511.729368327,0.0,1.0
2009-05-12,2.18,2.39,2.1,2.38,195500,1.66881421461976,1.82957154722075,1.60757332600986,1.82191643614451,255384.929170865,0.0,1.0
2009-05-13,2.08,2.21,2.01,2.14,201400,1.59226310385739,1.69177954784848,1.53867732632373,1.63819377031481,263092.198133054,0.0,1.0
2009-05-14,2.08,2.11,2.04,2.1,109900,1.59226310385739,1.6152284370861,1.56164265955244,1.60757332600986,143564.21338045,0.0,1.0
2009-05-15,2.07,2.1,2.04,2.1,149100,1.58460799278115,1.60757332600986,1.56164265955244,1.60757332600986,194771.830891948,0.0,1.0
2009-05-18,2.09,2.14,2.07,2.1,185200,1.59991821493363,1.63819377031481,1.58460799278115,1.60757332600986,241929.866406363,0.0,1.0
2009-05-19,2.16,2.16,2.08,2.09,208700,1.65350399246729,1.65350399246729,1.59226310385739,1.59991821493363,272628.310577797,0.0,1.0
2009-05-20,2.05,2.19,2.04,2.18,170300,1.56929777062868,1.676469325696,1.56164265955244,1.66881421461976,222465.746484901,0.0,1.0
2009-05-21,2.04,2.1,2.04,2.05,158400,1.56164265955244,1.60757332600986,1.56164265955244,1.56929777062868,206920.576883196,0.0,1.0
2009-05-22,2.02,2.17,2.02,2.05,68900,1.54633243739996,1.66115910354353,1.54633243739996,1.56929777062868,90005.2256770977,0.0,1.0
2009-05-26,2.15,2.17,2.0,2.0,124600,1.64584888139105,1.66115910354353,1.53102221524749,1.53102221524749,162767.069947262,0.0,1.0
2009-05-27,2.12,2.14,2.07,2.14,141700,1.62288354816234,1.63819377031481,1.58460799278115,1.63819377031481,185105.08676988,0.0,1.0
2009-05-28,2.0,2.15,1.97,2.15,373000,1.53102221524749,1.64584888139105,1.50805688201878,1.64584888139105,487256.156423184,0.0,1.0
2009-05-29,2.34,2.57,1.99,2.01,589000,1.79129599183956,1.96736354659302,1.52336710417125,1.53867732632373,769420.579445726,0.0,1.0
2009-06-01,2.24,2.35,2.19,2.35,219800,1.71474488107719,1.7989511029158,1.676469325696,1.7989511029158,287128.4267609,0.0,1.0
2009-06-02,2.32,2.34,2.23,2.3,154300,1.77598576968709,1.79129599183956,1.70708977000095,1.76067554753461,201564.678112861,0.0,1.0
2009-06-03,2.15,2.33,2.12,2.26,118800,1.64584888139105,1.78364088076332,1.62288354816234,1.73005510322966,155190.432662398,0.0,1.0
2009-06-04,2.15,2.22,2.12,2.15,112600,1.64584888139105,1.69943465892471,1.62288354816234,1.64584888139105,147091.268668232,0.0,1.0
2009-06-05,2.15,2.21,2.12,2.21,76800,1.64584888139105,1.69177954784848,1.62288354816234,1.69177954784848,100325.128185792,0.0,1.0
2009-06-08,2.13,2.2,2.12,2.15,120300,1.63053865923858,1.68412443677224,1.62288354816234,1.64584888139105,157149.907822276,0.0,1.0
2009-06-09,2.16,2.17,2.13,2.13,48000,1.65350399246729,1.66115910354353,1.63053865923858,1.63053865923858,62703.2051161201,0.0,1.0
2009-06-10,2.16,2.21,2.15,2.21,297300,1.65350399246729,1.69177954784848,1.64584888139105,1.69177954784848,388367.976687969,0.0,1.0
2009-06-11,2.21,2.25,2.16,2.17,104200,1.69177954784848,1.72239999215343,1.65350399246729,1.66115910354353,136118.207772911,0.0,1.0
2009-06-12,2.36,2.36,2.2,2.2,89500,1.80660621399204,1.80660621399204,1.68412443677224,1.68412443677224,116915.351206099,0.0,1.0
2009-06-15,2.24,2.36,2.18,2.36,72800,1.71474488107719,1.80660621399204,1.66881421461976,1.80660621399204,95099.8610927821,0.0,1.0
2009-06-16,2.2,2.34,2.19,2.29,47800,1.68412443677224,1.79129599183956,1.676469325696,1.75302043645838,62441.9417614696,0.0,1.0
2009-06-17,2.25,2.28,2.18,2.21,41200,1.72239999215343,1.74536532538214,1.66881421461976,1.69177954784848,53820.251058003,0.0,1.0
2009-06-18,2.28,2.29,2.23,2.26,56500,1.74536532538214,1.75302043645838,1.70708977000095,1.73005510322966,73806.8976887663,0.0,1.0
2009-06-19,2.25,2.32,2.23,2.32,153900,1.72239999215343,1.77598576968709,1.70708977000095,1.77598576968709,201042.15140356,0.0,1.0
2009-06-22,2.16,2.29,2.15,2.23,185000,1.65350399246729,1.75302043645838,1.64584888139105,1.70708977000095,241668.603051713,0.0,1.0
2009-06-23,2.22,2.27,2.19,2.19,80800,1.69943465892471,1.7377102143059,1.676469325696,1.676469325696,105550.395278802,0.0,1.0
2009-06-24,2.23,2.27,2.19,2.25,203500,1.70708977000095,1.7377102143059,1.676469325696,1.72239999215343,265835.463356885,0.0,1.0
2009-06-25,2.24,2.34,2.21,2.23,128700,1.71474488107719,1.79129599183956,1.69177954784848,1.70708977000095,168122.968717597,0.0,1.0
2009-06-26,2.31,2.36,2.22,2.22,1104100,1.76833065861085,1.80660621399204,1.69943465892471,1.69943465892471,1442304.34934809,0.0,1.0
2009-06-29,2.31,2.33,2.27,2.32,77600,1.76833065861085,1.78364088076332,1.7377102143059,1.77598576968709,101370.181604394,0.0,1.0
2009-06-30,2.33,2.35,2.31,2.31,109200,1.78364088076332,1.7989511029158,1.76833065861085,1.76833065861085,142649.791639174,0.0,1.0
2009-07-01,2.47,2.47,2.35,2.35,71100,1.89081243583065,1.89081243583065,1.7989511029158,1.7989511029158,92879.122578253,0.0,1.0
2009-07-02,2.48,2.5,2.37,2.42,182500,1.89846754690689,1.91377776905936,1.81426132506827,1.85253688044946,238402.811118581,0.0,1.0
2009-07-06,2.45,2.48,2.42,2.48,75500,1.87550221367817,1.89846754690689,1.85253688044946,1.89846754690689,98626.9163805642,0.0,1.0
2009-07-07,2.4,2.49,2.39,2.46,232500,1.83722665829699,1.90612265798312,1.82957154722075,1.88315732475441,303718.649781207,0.0,1.0
2009-07-08,2.39,2.5,2.39,2.43,107500,1.82957154722075,1.91377776905936,1.82957154722075,1.8601919915257,140429.053124644,0.0,1.0
2009-07-09,2.42,2.48,2.4,2.42,186900,1.85253688044946,1.89846754690689,1.83722665829699,1.85253688044946,244150.604920893,0.0,1.0
2009-07-10,2.27,2.43,2.25,2.42,126700,1.7377102143059,1.8601919915257,1.72239999215343,1.85253688044946,165510.335171092,0.0,1.0
2009-07-13,2.4,2.4,2.26,2.27,150800,1.83722665829699,1.83722665829699,1.73005510322966,1.7377102143059,196992.569406477,0.0,1.0
2009-07-14,2.32,2.4,2.3,2.39,61400,1.77598576968709,1.83722665829699,1.76067554753461,1.82957154722075,80207.8498777036,0.0,1.0
2009-07-15,2.55,2.55,2.34,2.35,180500,1.95205332444055,1.95205332444055,1.79129599183956,1.7989511029158,235790.177572077,0.0,1.0
2009-07-16,2.58,2.64,2.4,2.48,93000,1.97501865766926,2.02094932412669,1.83722665829699,1.89846754690689,121487.459912483,0.0,1.0
2009-07-17,2.48,2.61,2.4,2.61,87600,1.89846754690689,1.99798399089797,1.83722665829699,1.99798399089797,114433.349336919,0.0,1.0
2009-07-20,2.58,2.59,2.48,2.51,50600,1.97501865766926,1.9826737687455,1.89846754690689,1.9214328801356,66099.6287265767,0.0,1.0
2009-07-21,2.58,2.59,2.45,2.59,70400,1.97501865766926,1.9826737687455,1.87550221367817,1.9826737687455,91964.7008369763,0.0,1.0
2009-07-22,2.64,2.65,2.41,2.56,114900,2.02094932412669,2.02860443520292,1.84488176937322,1.95970843551679,150095.797246712,0.0,1.0
2009-07-23,3.0,3.15,2.61,2.63,175200,2.29653332287123,2.4113599890148,1.99798399089797,2.01329421305045,228866.698673839,0.0,1.0
2009-07-24,2.98,3.08,2.8,2.96,83400,2.28122310071876,2.35777421148113,2.14343110134648,2.26591287856628,108946.818889259,0.0,1.0
2009-07-27,3.03,3.0404,2.872,2.98,119700,2.31949865609995,2.32745997161923,2.19854790109539,2.28122310071876,156366.117758324,0.0,1.0
2009-07-28,3.09,3.1,2.9504,2.99,124700,2.36542932255737,2.37308443363361,2.2585639719331,2.288878211795,162897.701624587,0.0,1.0
2009-07-29,3.03,3.09,2.97,3.0,74900,2.31949865609995,2.36542932255737,2.27356798964252,2.29653332287123,97843.1263166123,0.0,1.0
2009-07-30,3.05,3.09,3.0,3.09,118000,2.33480887825242,2.36542932255737,2.29653332287123,2.36542932255737,154145.379243795,0.0,1.0
2009-07-31,3.04,3.06,3.0,3.05,81300,2.32715376717618,2.34246398932866,2.29653332287123,2.33480887825242,106203.553665429,0.0,1.0
2009-08-03,2.97,3.11,2.86,3.11,85600,2.27356798964252,2.38073954470985,2.18936176780391,2.38073954470985,111820.715790414,0.0,1.0
2009-08-04,3.06,3.06,2.86,2.95,62300,2.34246398932866,2.34246398932866,2.18936176780391,2.25825776749005,81383.5349736309,0.0,1.0
2009-08-05,3.01,3.08,2.9,3.07,79500,2.30418843394747,2.35777421148113,2.21998221210886,2.3501191004049,103852.183473574,0.0,1.0
2009-08-06,2.92,3.05,2.92,3.03,82600,2.23529243426133,2.33480887825242,2.23529243426133,2.31949865609995,107901.765470657,0.0,1.0
2009-08-07,3.01,3.1,2.97,2.99,90900,2.30418843394747,2.37308443363361,2.27356798964252,2.288878211795,118744.194688653,0.0,1.0
2009-08-10,3.18,3.2,2.93,2.98,72700,2.43432532224351,2.44963554439598,2.24294754533757,2.28122310071876,94969.2294154569,0.0,1.0
2009-08-11,3.06,3.25,3.06,3.17,140300,2.34246398932866,2.48791109977717,2.34246398932866,2.42667021116727,183276.243287326,0.0,1.0
2009-08-12,2.99,3.06,2.88,3.06,87100,2.288878211795,2.34246398932866,2.20467198995638,2.34246398932866,113780.190950293,0.0,1.0
2009-08-13,2.83,3.0,2.8,3.0,103600,2.1663964345752,2.29653332287123,2.14343110134648,2.29653332287123,135334.417708959,0.0,1.0
2009-08-14,2.55,2.86,2.53,2.81,131300,1.95205332444055,2.18936176780391,1.93674310228807,2.15108621242272,171519.392328054,0.0,1.0
2009-08-17,2.48,2.61,2.41,2.51,71200,1.89846754690689,1.99798399089797,1.84488176937322,1.9214328801356,93009.7542555781,0.0,1.0
2009-08-18,2.46,2.6,2.42,2.495,156400,1.88315732475441,1.99032887982174,1.85253688044946,1.90995021352124,204307.943336692,0.0,1.0
2009-08-19,2.57,2.58,2.4,2.43,511100,1.96736354659302,1.97501865766926,1.83722665829699,1.8601919915257,667658.502809356,0.0,1.0
2009-08-20,2.57,2.58,2.51,2.56,59200,1.96736354659302,1.97501865766926,1.9214328801356,1.95970843551679,77333.9529765483,0.0,1.0
2009-08-21,2.77,2.78,2.6,2.62,141500,2.12046576811777,2.12812087919401,1.99032887982174,2.00563910197421,184843.823415229,0.0,1.0
2009-08-24,2.71,2.8,2.68,2.79,91900,2.07453510166035,2.14343110134648,2.05156976843164,2.13577599027025,120050.511461905,0.0,1.0
2009-08-25,2.65,2.76,2.64,2.76,111100,2.02860443520292,2.11281065704153,2.02094932412669,2.11281065704153,145131.793508353,0.0,1.0
2009-08-26,2.65,2.65,2.52,2.64,102400,2.02860443520292,2.02860443520292,1.92908799121184,2.02094932412669,133766.837581057,0.0,1.0
2009-08-27,2.66,2.66,2.53,2.61,27500,2.03625954627916,2.03625954627916,1.93674310228807,1.99798399089797,35923.7112644439,0.0,1.0
2009-08-28,2.64,2.68,2.58,2.68,386600,2.02094932412669,2.05156976843164,1.97501865766926,2.05156976843164,505022.064539417,0.0,1.0
2009-08-31,2.62,2.64,2.6,2.6,142100,2.00563910197421,2.02094932412669,1.99032887982174,1.99032887982174,185627.613479181,0.0,1.0
2009-09-01,2.68,2.8,2.6,2.6,171900,2.05156976843164,2.14343110134648,1.99032887982174,1.99032887982174,224555.853322105,0.0,1.0
2009-09-02,2.68,2.709,2.6,2.68,88200,2.05156976843164,2.07376959055272,1.99032887982174,2.05156976843164,115217.139400871,0.0,1.0
2009-09-03,2.65,2.69,2.57,2.69,29200,2.02860443520292,2.05922487950787,1.96736354659302,2.05922487950787,38144.4497789732,0.0,1.0
2009-09-04,2.85,2.85,2.58,2.64,96100,2.18170665672767,2.18170665672767,1.97501865766926,2.02094932412669,125537.041909566,0.0,1.0
2009-09-08,2.82,2.92,2.79,2.87,70500,2.15874132349896,2.23529243426133,2.13577599027025,2.19701687888015,92095.3325143015,0.0,1.0
2009-09-09,2.92,2.92,2.72,2.82,44800,2.23529243426133,2.23529243426133,2.08219021273659,2.15874132349896,58522.9914417123,0.0,1.0
2009-09-10,2.95,2.97,2.6,2.81,165200,2.25825776749005,2.27356798964252,1.99032887982174,2.15108621242272,215803.530941313,0.0,1.0
2009-09-11,3.0,3.04,2.84,2.95,47900,2.29653332287123,2.32715376717618,2.17405154565143,2.25825776749005,62572.573438795,0.0,1.0
2009-09-14,3.03,3.03,2.9,2.98,54900,2.31949865609995,2.31949865609995,2.21998221210886,2.28122310071876,71716.7908515623,0.0,1.0
2009-09-15,3.02,3.11,2.97,3.01,93400,2.31184354502371,2.38073954470985,2.27356798964252,2.30418843394747,122009.986621784,0.0,1.0
2009-09-16,3.03,3.05,2.97,3.02,179100,2.31949865609995,2.33480887825242,2.27356798964252,2.31184354502371,233961.334089523,0.0,1.0
2009-09-17,3.09,3.14,2.99,3.01,153800,2.36542932255737,2.40370487793856,2.288878211795,2.30418843394747,200911.519726235,0.0,1.0
2009-09-18,3.04,3.1,2.98,3.1,275600,2.32715376717618,2.37308443363361,2.28122310071876,2.37308443363361,360020.902708391,0.0,1.0
2009-09-21,2.98,3.02,2.9,3.01,197100,2.28122310071876,2.31184354502371,2.21998221210886,2.30418843394747,257475.036008068,0.0,1.0
2009-09-22,3.05,3.6,2.9,2.99,343600,2.33480887825242,2.75583998744548,2.21998221210886,2.288878211795,448850.44328956,0.0,1.0
2009-09-23,3.1,3.12,3.0,3.07,122300,2.37308443363361,2.38839465578608,2.29653332287123,2.3501191004049,159762.541368781,0.0,1.0
2009-09-24,2.99,3.17,2.95,3.13,63300,2.288878211795,2.42667021116727,2.25825776749005,2.39604976686232,82689.8517468833,0.0,1.0
2009-09-25,3.01,3.05,2.96,2.97,48200,2.30418843394747,2.33480887825242,2.26591287856628,2.27356798964252,62964.4684707707,0.0,1.0
2009-09-28,3.19,3.23,2.98,3.02,60400,2.44198043331975,2.4726008776247,2.28122310071876,2.31184354502371,78901.5331044511,0.0,1.0
2009-09-29,3.03,3.2,2.99,3.2,47000,2.31949865609995,2.44963554439598,2.288878211795,2.44963554439598,61396.8883428676,0.0,1.0
2009-09-30,2.9,3.04,2.85,3.04,177600,2.21998221210886,2.32715376717618,2.18170665672767,2.32715376717618,232001.858929645,0.0,1.0
2009-10-01,2.65,2.96,2.65,2.9,138200,2.02860443520292,2.26591287856628,2.02860443520292,2.21998221210886,180532.978063496,0.0,1.0
2009-10-02,2.78,2.91,2.65,2.65,95500,2.12812087919401,2.2276373231851,2.02860443520292,2.02860443520292,124753.251845614,0.0,1.0
2009-10-05,2.83,2.86,2.75,2.79,137800,2.1663964345752,2.18936176780391,2.1051555459653,2.13577599027025,180010.451354195,0.0,1.0
2009-10-06,3.01,3.03,2.84,2.87,88900,2.30418843394747,2.31949865609995,2.17405154565143,2.19701687888015,116131.561142148,0.0,1.0
2009-10-07,2.93,3.03,2.88,2.98,93800,2.24294754533757,2.31949865609995,2.20467198995638,2.28122310071876,122532.513331085,0.0,1.0
2009-10-08,3.06,3.15,2.91,2.94,198400,2.34246398932866,2.4113599890148,2.2276373231851,2.25060265641381,259173.247813297,0.0,1.0
2009-10-09,3.19,3.2,3.05,3.05,73000,2.44198043331975,2.44963554439598,2.33480887825242,2.33480887825242,95361.1244474326,0.0,1.0
2009-10-12,3.08,3.16,3.0325,3.15,38600,2.35777421148113,2.41901510009103,2.32141243386901,2.4113599890148,50423.8274475467,0.0,1.0
2009-10-13,3.1,3.12,3.05,3.09,53800,2.37308443363361,2.38839465578608,2.33480887825242,2.36542932255737,70279.8424009846,0.0,1.0
2009-10-14,3.36,3.36,3.14,3.14,95000,2.57211732161578,2.57211732161578,2.40370487793856,2.40370487793856,124100.093458988,0.0,1.0
2009-10-15,3.27,3.35,3.19,3.31,80300,2.50322132192964,2.56446221053954,2.44198043331975,2.53384176623459,104897.236892176,0.0,1.0
2009-10-16,3.25,3.26,3.2,3.25,90000,2.48791109977717,2.49556621085341,2.44963554439598,2.48791109977717,117568.509592725,0.0,1.0
2009-10-19,3.26,3.3,3.21,3.28,45400,2.49556621085341,2.52618665515836,2.45729065547222,2.51087643300588,59306.7815056636,0.0,1.0
2009-10-20,3.25,3.28,3.21,3.26,71200,2.48791109977717,2.51087643300588,2.45729065547222,2.49556621085341,93009.7542555782,0.0,1.0
2009-10-21,3.41,3.458,3.15,3.25,196300,2.61039287699697,2.64713741016291,2.4113599890148,2.48791109977717,256429.982589466,0.0,1.0
2009-10-22,3.49,3.49,3.39,3.45,95000,2.67163376560687,2.67163376560687,2.59508265484449,2.64101332130192,124100.093458988,0.0,1.0
2009-10-23,3.38,3.49,3.36,3.49,91600,2.58742754376826,2.67163376560687,2.57211732161578,2.67163376560687,119658.616429929,0.0,1.0
2009-10-26,3.38,3.41,3.31,3.4,143200,2.58742754376826,2.61039287699697,2.53384176623459,2.60273776592073,187064.561929758,0.0,1.0
2009-10-27,3.39,3.42,3.33,3.41,61500,2.59508265484449,2.61804798807321,2.54915198838707,2.61039287699697,80338.4815550291,0.0,1.0
2009-10-28,3.35,3.41,3.31,3.39,124200,2.56446221053954,2.61039287699697,2.53384176623459,2.59508265484449,162244.543237961,0.0,1.0
2009-10-29,3.33,3.5,3.27,3.38,155900,2.54915198838707,2.67928887668311,2.50322132192964,2.58742754376826,203654.784950065,0.0,1.0
2009-10-30,3.12,3.35,3.1,3.28,149300,2.38839465578608,2.56446221053954,2.37308443363361,2.51087643300588,195033.094246599,0.0,1.0
2009-11-02,3.14,3.17,3.08,3.14,82200,2.40370487793856,2.42667021116727,2.35777421148113,2.40370487793856,107379.238761356,0.0,1.0
2009-11-03,3.13,3.19,2.88,3.11,220000,2.39604976686232,2.44198043331975,2.20467198995638,2.38073954470985,287389.690115551,0.0,1.0
2009-11-04,3.08,3.16,2.92,3.13,89600,2.35777421148113,2.41901510009103,2.23529243426133,2.39604976686232,117045.982883424,0.0,1.0
2009-11-05,3.31,3.31,3.13,3.13,60700,2.53384176623459,2.53384176623459,2.39604976686232,2.39604976686232,79293.4281364271,0.0,1.0
2009-11-06,3.33,3.39,3.21,3.24,75500,2.54915198838707,2.59508265484449,2.45729065547222,2.48025598870093,98626.916380564,0.0,1.0
2009-11-09,3.48,3.48,3.305,3.35,87100,2.66397865453063,2.66397865453063,2.53001421069648,2.56446221053954,113780.190950293,0.0,1.0
2009-11-10,3.76,3.79,3.41,3.48,176900,2.87832176466528,2.90128709789399,2.61039287699697,2.66397865453063,231087.437188368,0.0,1.0
2009-11-11,3.26,3.76,3.24,3.76,237500,2.49556621085341,2.87832176466528,2.48025598870093,2.87832176466528,310250.233647469,0.0,1.0
2009-11-12,2.96,3.26,2.91,3.26,439600,2.26591287856628,2.49556621085341,2.2276373231851,2.49556621085341,574256.853521802,0.0,1.0
2009-11-13,2.88,3.06,2.83,2.99,106100,2.20467198995638,2.34246398932866,2.1663964345752,2.288878211795,138600.209642091,0.0,1.0
2009-11-16,3.12,3.14,2.92,2.92,75500,2.38839465578608,2.40370487793856,2.23529243426133,2.23529243426133,98626.9163805642,0.0,1.0
2009-11-17,2.97,3.09,2.91,3.09,70100,2.27356798964252,2.36542932255737,2.2276373231851,2.36542932255737,91572.8058050006,0.0,1.0
2009-11-18,3.02,3.02,2.9,2.97,48700,2.31184354502371,2.31184354502371,2.21998221210886,2.27356798964252,63617.6268573969,0.0,1.0
2009-11-19,2.89,3.01,2.78,2.98,96000,2.21232710103262,2.30418843394747,2.12812087919401,2.28122310071876,125406.41023224,0.0,1.0
2009-11-20,3.0,3.01,2.86,2.86,67900,2.29653332287123,2.30418843394747,2.18936176780391,2.18936176780391,88698.9089038451,0.0,1.0
2009-11-23,3.01,3.08,2.96,3.04,76800,2.30418843394747,2.35777421148113,2.26591287856628,2.32715376717618,100325.128185792,0.0,1.0
2009-11-24,2.98,3.02,2.89,3.02,47000,2.28122310071876,2.31184354502371,2.21232710103262,2.31184354502371,61396.8883428676,0.0,1.0
2009-11-25,2.9,3.04,2.9,3.01,18400,2.21998221210886,2.32715376717618,2.21998221210886,2.30418843394747,24036.2286278461,0.0,1.0
2009-11-27,2.71,3.0,2.71,2.8,73600,2.07453510166035,2.29653332287123,2.07453510166035,2.14343110134648,96144.9145113842,0.0,1.0
2009-11-30,2.66,2.75,2.63,2.71,83400,2.03625954627916,2.1051555459653,2.01329421305045,2.07453510166035,108946.818889259,0.0,1.0
2009-12-01,2.77,2.79,2.6,2.7,376100,2.12046576811777,2.13577599027025,1.99032887982174,2.06687999058411,491305.738420267,0.0,1.0
2009-12-02,2.78,2.795,2.73,2.76,40300,2.12812087919401,2.13960354580837,2.08984532381282,2.11281065704153,52644.5659620759,0.0,1.0
2009-12-03,2.62,2.8,2.61,2.8,61500,2.00563910197421,2.14343110134648,1.99798399089797,2.14343110134648,80338.481555029,0.0,1.0
2009-12-04,2.92,2.93,2.66,2.7,68100,2.23529243426133,2.24294754533757,2.03625954627916,2.06687999058411,88960.1722584957,0.0,1.0
2009-12-07,3.02,3.02,2.82,2.93,50300,2.31184354502371,2.31184354502371,2.15874132349896,2.24294754533757,65707.7336946009,0.0,1.0
2009-12-08,2.96,3.09,2.89,2.99,54000,2.26591287856628,2.36542932255737,2.21232710103262,2.288878211795,70541.1057556353,0.0,1.0
2009-12-09,2.88,2.96,2.7501,2.96,66300,2.20467198995638,2.26591287856628,2.10523209707606,2.26591287856628,86608.8020666412,0.0,1.0
2009-12-10,2.67,2.88,2.65,2.88,232000,2.0439146573554,2.20467198995638,2.02860443520292,2.20467198995638,303065.491394581,0.0,1.0
2009-12-11,2.72,2.81,2.68,2.7,39700,2.08219021273659,2.15108621242272,2.05156976843164,2.06687999058411,51860.7758981243,0.0,1.0
2009-12-14,2.75,2.8,2.68,2.73,66100,2.1051555459653,2.14343110134648,2.05156976843164,2.08984532381282,86347.5387119904,0.0,1.0
2009-12-15,2.71,2.86,2.69,2.69,147700,2.07453510166035,2.18936176780391,2.05922487950787,2.05922487950787,192942.987409395,0.0,1.0
2009-12-16,2.69,2.84,2.66,2.73,197000,2.05922487950787,2.17405154565143,2.03625954627916,2.08984532381282,257344.404330744,0.0,1.0
2009-12-17,2.64,2.75,2.64,2.66,80900,2.02094932412669,2.1051555459653,2.02094932412669,2.03625954627916,105681.026956127,0.0,1.0
2009-12-18,2.71,2.74,2.65,2.68,281000,2.07453510166035,2.09750043488906,2.02860443520292,2.05156976843164,367075.013283953,0.0,1.0
2009-12-21,2.82,2.83,2.67,2.73,63100,2.15874132349896,2.1663964345752,2.0439146573554,2.08984532381282,82428.588392233,0.0,1.0
2009-12-22,2.75,2.83,2.68,2.81,1482500,2.1051555459653,2.1663964345752,2.05156976843164,2.15108621242272,1936614.61634683,0.0,1.0
2009-12-23,2.81,2.84,2.74,2.83,101200,2.15108621242272,2.17405154565143,2.09750043488906,2.1663964345752,132199.257453153,0.0,1.0
2009-12-24,2.75,2.89,2.74,2.83,49800,2.1051555459653,2.21232710103262,2.09750043488906,2.1663964345752,65054.5753079746,0.0,1.0
2009-12-28,2.79,2.83,2.77,2.78,84800,2.13577599027025,2.1663964345752,2.12046576811777,2.12812087919401,110775.662371812,0.0,1.0
2009-12-29,2.68,2.792,2.67,2.79,59200,2.05156976843164,2.13730701248549,2.0439146573554,2.13577599027025,77333.9529765481,0.0,1.0
2009-12-30,2.84,2.84,2.68,2.68,121500,2.17405154565143,2.17405154565143,2.05156976843164,2.05156976843164,158717.487950179,0.0,1.0
2009-12-31,2.78,2.97,2.76,2.83,123000,2.12812087919401,2.27356798964252,2.11281065704153,2.1663964345752,160676.963110058,0.0,1.0
2010-01-04,2.82,2.88,2.72,2.84,75100,2.15874132349896,2.20467198995638,2.08219021273659,2.17405154565143,98104.389671263,0.0,1.0
2010-01-05,2.64,2.8,2.62,2.8,113300,2.02094932412669,2.14343110134648,2.00563910197421,2.14343110134648,148005.690409508,0.0,1.0
2010-01-06,2.57,2.71,2.48,2.65,129700,1.96736354659302,2.07453510166035,1.89846754690689,2.02860443520292,169429.28549085,0.0,1.0
2010-01-07,2.67,2.68,2.54,2.56,151100,2.0439146573554,2.05156976843164,1.94439821336431,1.95970843551679,197384.464438453,0.0,1.0
2010-01-08,2.63,2.68,2.61,2.67,38700,2.01329421305045,2.05156976843164,1.99798399089797,2.0439146573554,50554.4591248718,0.0,1.0
2010-01-11,2.7,2.73,2.63,2.64,66000,2.06687999058411,2.08984532381282,2.01329421305045,2.02094932412669,86216.9070346653,0.0,1.0
2010-01-12,2.63,2.7,2.5901,2.66,80300,2.01329421305045,2.06687999058411,1.98275031985626,2.03625954627916,104897.236892176,0.0,1.0
2010-01-13,2.68,2.69,2.56,2.65,40900,2.05156976843164,2.05922487950787,1.95970843551679,2.02860443520292,53428.3560260273,0.0,1.0
2010-01-14,2.7,2.74,2.656,2.68,73000,2.06687999058411,2.09750043488906,2.03319750184867,2.05156976843164,95361.1244474328,0.0,1.0
2010-01-15,2.61,2.75,2.61,2.73,97200,1.99798399089797,2.1051555459653,1.99798399089797,2.08984532381282,126973.990360144,0.0,1.0
2010-01-19,2.63,2.68,2.59,2.62,59800,2.01329421305045,2.05156976843164,1.9826737687455,2.00563910197421,78117.7430404997,0.0,1.0
2010-01-20,2.61,2.65,2.58,2.6,114600,1.99798399089797,2.02860443520292,1.97501865766926,1.99032887982174,149703.902214737,0.0,1.0
2010-01-21,2.59,2.62,2.41,2.62,174900,1.9826737687455,2.00563910197421,1.84488176937322,2.00563910197421,228474.803641863,0.0,1.0
2010-01-22,2.53,2.64,2.51,2.61,83200,1.93674310228807,2.02094932412669,1.9214328801356,1.99798399089797,108685.555534609,0.0,1.0
2010-01-25,2.54,2.55,2.44,2.55,181200,1.94439821336431,1.95205332444055,1.86784710260194,1.95205332444055,236704.599313354,0.0,1.0
2010-01-26,2.51,2.59,2.47,2.52,79500,1.9214328801356,1.9826737687455,1.89081243583065,1.92908799121184,103852.183473574,0.0,1.0
2010-01-27,2.57,2.59,2.48,2.48,42200,1.96736354659302,1.9826737687455,1.89846754690689,1.89846754690689,55126.5678312557,0.0,1.0
2010-01-28,2.48,2.58,2.48,2.58,54300,1.89846754690689,1.97501865766926,1.89846754690689,1.97501865766926,70933.0007876108,0.0,1.0
2010-01-29,2.32,2.54,2.32,2.5,186900,1.77598576968709,1.94439821336431,1.77598576968709,1.91377776905936,244150.604920893,0.0,1.0
2010-02-01,2.65,2.77,2.283,2.34,270000,2.02860443520292,2.12046576811777,1.74766185870501,1.79129599183956,352705.528778177,0.0,1.0
2010-02-02,2.6,2.75,2.5,2.64,122500,1.99032887982174,2.1051555459653,1.91377776905936,2.02094932412669,160023.804723431,0.0,1.0
2010-02-03,2.62,2.7,2.52,2.58,56200,2.00563910197421,2.06687999058411,1.92908799121184,1.97501865766926,73415.0026567907,0.0,1.0
2010-02-04,2.5,2.605,2.5,2.6,80100,1.91377776905936,1.99415643535985,1.91377776905936,1.99032887982174,104635.973537526,0.0,1.0
2010-02-05,2.54,2.54,2.45,2.5,101400,1.94439821336431,1.94439821336431,1.87550221367817,1.91377776905936,132460.520807804,0.0,1.0
2010-02-08,2.39,2.55,2.39,2.55,52600,1.82957154722075,1.95205332444055,1.82957154722075,1.95205332444055,68712.2622730817,0.0,1.0
2010-02-09,2.46,2.48,2.39,2.44,68400,1.88315732475441,1.89846754690689,1.82957154722075,1.86784710260194,89352.0672904713,0.0,1.0
2010-02-10,2.52,2.54,2.39,2.44,58900,1.92908799121184,1.94439821336431,1.82957154722075,1.86784710260194,76942.0579445723,0.0,1.0
2010-02-11,2.63,2.64,2.4,2.5,96600,2.01329421305045,2.02094932412669,1.83722665829699,1.91377776905936,126190.200296192,0.0,1.0
2010-02-12,2.53,2.59,2.46,2.59,72100,1.93674310228807,1.9826737687455,1.88315732475441,1.9826737687455,94185.4393515057,0.0,1.0
2010-02-16,2.59,2.6,2.52,2.56,28900,1.9826737687455,1.99032887982174,1.92908799121184,1.95970843551679,37752.5547469973,0.0,1.0
2010-02-17,2.69,2.69,2.55,2.61,157400,2.05922487950787,2.05922487950787,1.95205332444055,1.99798399089797,205614.260109944,0.0,1.0
2010-02-18,2.73,2.75,2.61,2.68,103700,2.08984532381282,2.1051555459653,1.99798399089797,2.05156976843164,135465.049386285,0.0,1.0
2010-02-19,2.67,2.8,2.65,2.73,183900,2.0439146573554,2.14343110134648,2.02860443520292,2.08984532381282,240231.654601135,0.0,1.0
2010-02-22,2.72,2.73,2.65,2.73,30500,2.08219021273659,2.08984532381282,2.02860443520292,2.08984532381282,39842.6615842013,0.0,1.0
2010-02-23,2.74,2.78,2.67,2.72,184900,2.09750043488906,2.12812087919401,2.0439146573554,2.08219021273659,241537.971374388,0.0,1.0
2010-02-24,2.71,2.79,2.67,2.79,42500,2.07453510166035,2.13577599027025,2.0439146573554,2.13577599027025,55518.4628632313,0.0,1.0
2010-02-25,2.75,2.76,2.65,2.68,105300,2.1051555459653,2.11281065704153,2.02860443520292,2.05156976843164,137555.156223488,0.0,1.0
2010-02-26,2.75,2.77,2.71,2.76,182000,2.1051555459653,2.12046576811777,2.07453510166035,2.11281065704153,237749.652731955,0.0,1.0
2010-03-01,2.76,2.78,2.7,2.76,319700,2.11281065704153,2.12812087919401,2.06687999058411,2.11281065704153,417629.472408826,0.0,1.0
2010-03-02,2.83,2.85,2.72,2.76,66300,2.1663964345752,2.18170665672767,2.08219021273659,2.11281065704153,86608.8020666409,0.0,1.0
2010-03-03,2.83,2.85,2.75,2.85,73400,2.1663964345752,2.18170665672767,2.1051555459653,2.18170665672767,95883.6511567336,0.0,1.0
2010-03-04,2.86,2.86,2.81,2.83,58200,2.18936176780391,2.18936176780391,2.15108621242272,2.1663964345752,76027.6362032957,0.0,1.0
2010-03-05,2.92,2.95,2.77,2.84,146300,2.23529243426133,2.25825776749005,2.12046576811777,2.17405154565143,191114.143926842,0.0,1.0
2010-03-08,2.94,2.975,2.88,2.91,165000,2.25060265641381,2.27739554518064,2.20467198995638,2.2276373231851,215542.267586663,0.0,1.0
2010-03-09,2.93,2.97,2.87,2.93,134800,2.24294754533757,2.27356798964252,2.19701687888015,2.24294754533757,176091.501034438,0.0,1.0
2010-03-10,2.87,2.92,2.81,2.92,147700,2.19701687888015,2.23529243426133,2.15108621242272,2.23529243426133,192942.987409395,0.0,1.0
2010-03-11,2.82,2.87,2.76,2.84,132300,2.15874132349896,2.19701687888015,2.11281065704153,2.17405154565143,172825.709101306,0.0,1.0
2010-03-12,2.84,2.85,2.76,2.83,224900,2.17405154565143,2.18170665672767,2.11281065704153,2.1663964345752,293790.642304489,0.0,1.0
2010-03-15,2.83,2.85,2.8,2.82,49200,2.1663964345752,2.18170665672767,2.14343110134648,2.15874132349896,64270.7852440231,0.0,1.0
2010-03-16,2.85,2.85,2.8,2.84,35600,2.18170665672767,2.18170665672767,2.14343110134648,2.17405154565143,46504.8771277892,0.0,1.0
2010-03-17,2.82,2.85,2.82,2.84,71100,2.15874132349896,2.18170665672767,2.15874132349896,2.17405154565143,92879.122578253,0.0,1.0
2010-03-18,2.82,2.9,2.81,2.82,61200,2.15874132349896,2.21998221210886,2.15108621242272,2.15874132349896,79946.5865230532,0.0,1.0
2010-03-19,2.85,2.85,2.82,2.84,128700,2.18170665672767,2.18170665672767,2.15874132349896,2.17405154565143,168122.968717597,0.0,1.0
2010-03-22,2.87,2.87,2.8,2.82,68600,2.19701687888015,2.19701687888015,2.14343110134648,2.15874132349896,89613.3306451216,0.0,1.0
2010-03-23,2.89,2.9,2.81,2.86,60200,2.21232710103262,2.21998221210886,2.15108621242272,2.18936176780391,78640.2697498008,0.0,1.0
2010-03-24,2.88,2.92,2.86,2.88,97700,2.20467198995638,2.23529243426133,2.18936176780391,2.20467198995638,127627.14874677,0.0,1.0
2010-03-25,2.89,2.98,2.86,2.9,60700,2.21232710103262,2.28122310071876,2.18936176780391,2.21998221210886,79293.428136427,0.0,1.0
2010-03-26,2.88,2.94,2.86,2.9,27300,2.20467198995638,2.25060265641381,2.18936176780391,2.21998221210886,35662.4479097934,0.0,1.0
2010-03-29,2.99,2.99,2.88,2.9,76000,2.288878211795,2.288878211795,2.20467198995638,2.21998221210886,99280.0747671901,0.0,1.0
2010-03-30,3.0,3.01,2.92,3.0,70700,2.29653332287123,2.30418843394747,2.23529243426133,2.29653332287123,92356.5958689522,0.0,1.0
2010-03-31,2.78,3.0,2.78,2.98,246700,2.12812087919401,2.29653332287123,2.12812087919401,2.28122310071876,322268.347961393,0.0,1.0
2010-04-01,2.91,2.98,2.76,2.81,132300,2.2276373231851,2.28122310071876,2.11281065704153,2.15108621242272,172825.709101306,0.0,1.0
2010-04-05,2.98,2.98,2.86,2.91,67600,2.28122310071876,2.28122310071876,2.18936176780391,2.2276373231851,88307.0138718692,0.0,1.0
2010-04-06,2.91,2.96,2.86,2.95,47900,2.2276373231851,2.26591287856628,2.18936176780391,2.25825776749005,62572.5734387948,0.0,1.0
2010-04-07,2.88,2.93,2.88,2.9,40900,2.20467198995638,2.24294754533757,2.20467198995638,2.21998221210886,53428.3560260275,0.0,1.0
2010-04-08,2.9,3.0,2.86,2.86,74900,2.21998221210886,2.29653332287123,2.18936176780391,2.18936176780391,97843.1263166125,0.0,1.0
2010-04-09,2.9,2.92,2.88,2.9,48200,2.21998221210886,2.23529243426133,2.20467198995638,2.21998221210886,62964.4684707706,0.0,1.0
2010-04-12,2.92,2.92,2.88,2.89,73000,2.23529243426133,2.23529243426133,2.20467198995638,2.21232710103262,95361.1244474329,0.0,1.0
2010-04-13,2.89,2.93,2.88,2.9264,24400,2.21232710103262,2.24294754533757,2.20467198995638,2.24019170535013,31874.1292673611,0.0,1.0
2010-04-14,2.94,2.94,2.83,2.9,53700,2.25060265641381,2.25060265641381,2.1663964345752,2.21998221210886,70149.2107236594,0.0,1.0
2010-04-15,2.97,2.975,2.89,2.92,40500,2.27356798964252,2.27739554518064,2.21232710103262,2.23529243426133,52905.8293167264,0.0,1.0
2010-04-16,2.98,3.0,2.95,2.97,90000,2.28122310071876,2.29653332287123,2.25825776749005,2.27356798964252,117568.509592725,0.0,1.0
2010-04-19,2.9,2.99,2.9,2.95,56700,2.21998221210886,2.288878211795,2.21998221210886,2.25825776749005,74068.1610434169,0.0,1.0
2010-04-20,2.93,2.95,2.9,2.93,68200,2.24294754533757,2.25825776749005,2.21998221210886,2.24294754533757,89090.8039358208,0.0,1.0
2010-04-21,2.9,2.95,2.8519,2.93,58000,2.21998221210886,2.25825776749005,2.18316112783216,2.24294754533757,75766.3728486452,0.0,1.0
2010-04-22,2.95,2.96,2.86,2.86,81000,2.25825776749005,2.26591287856628,2.18936176780391,2.18936176780391,105811.658633453,0.0,1.0
2010-04-23,2.95,2.96,2.92,2.95,79600,2.25825776749005,2.26591287856628,2.23529243426133,2.25825776749005,103982.815150899,0.0,1.0
2010-04-26,2.95,2.96,2.93,2.94,67200,2.25825776749005,2.26591287856628,2.24294754533757,2.25060265641381,87784.4871625681,0.0,1.0
2010-04-27,2.88,2.97,2.88,2.92,78100,2.20467198995638,2.27356798964252,2.20467198995638,2.23529243426133,102023.339991021,0.0,1.0
2010-04-28,2.89,2.95,2.8601,2.8601,64300,2.21232710103262,2.25825776749005,2.18943831891467,2.18943831891467,83996.168520136,0.0,1.0
2010-04-29,2.94,2.99,2.89,2.91,86400,2.25060265641381,2.288878211795,2.21232710103262,2.2276373231851,112865.769209016,0.0,1.0
2010-04-30,2.81,2.97,2.81,2.93,198100,2.15108621242272,2.27356798964252,2.15108621242272,2.24294754533757,258781.352781321,0.0,1.0
2010-05-03,2.88,2.88,2.82,2.82,70100,2.20467198995638,2.20467198995638,2.15874132349896,2.15874132349896,91572.8058050007,0.0,1.0
2010-05-04,2.81,2.85,2.77,2.83,116500,2.15108621242272,2.18170665672767,2.12046576811777,2.1663964345752,152185.904083917,0.0,1.0
2010-05-05,2.81,2.84,2.75,2.78,66400,2.15108621242272,2.17405154565143,2.1051555459653,2.12812087919401,86739.4337439663,0.0,1.0
2010-05-06,2.73,2.85,2.72,2.79,135000,2.08984532381282,2.18170665672767,2.08219021273659,2.13577599027025,176352.764389088,0.0,1.0
2010-05-07,2.73,2.85,2.72,2.72,92100,2.08984532381282,2.18170665672767,2.08219021273659,2.08219021273659,120311.774816556,0.0,1.0
2010-05-10,2.76,2.86,2.7,2.84,136800,2.11281065704153,2.18936176780391,2.06687999058411,2.17405154565143,178704.134580943,0.0,1.0
2010-05-11,2.81,2.82,2.65,2.71,159400,2.15108621242272,2.15874132349896,2.02860443520292,2.07453510166035,208226.893656449,0.0,1.0
2010-05-12,3.38,3.38,3.13,3.13,520800,2.58742754376826,2.58742754376826,2.39604976686232,2.39604976686232,680329.775509903,0.0,1.0
2010-05-13,3.38,3.38,3.19,3.32,191100,2.58742754376826,2.58742754376826,2.44198043331975,2.54149687731083,249637.135368553,0.0,1.0
2010-05-14,3.34,3.34,3.24,3.34,111100,2.55680709946331,2.55680709946331,2.48025598870093,2.55680709946331,145131.793508353,0.0,1.0
2010-05-17,3.56,3.57,3.22,3.38,257500,2.72521954314053,2.73287465421677,2.46494576654846,2.58742754376826,336376.56911252,0.0,1.0
2010-05-18,3.72,3.79,3.46,3.6,200600,2.84770132036033,2.90128709789399,2.64866843237816,2.75583998744548,262047.144714452,0.0,1.0
2010-05-19,3.63,3.71,3.5,3.69,83500,2.77880532067419,2.84004620928409,2.67928887668311,2.82473598713162,109077.450566584,0.0,1.0
2010-05-20,3.36,3.56,3.29,3.51,137500,2.57211732161578,2.72521954314053,2.51853154408212,2.68694398775934,179618.556322219,0.0,1.0
2010-05-21,3.24,3.35,3.21,3.28,192000,2.48025598870093,2.56446221053954,2.45729065547222,2.51087643300588,250812.820464481,0.0,1.0
2010-05-24,3.3,3.35,3.25,3.25,65900,2.52618665515836,2.56446221053954,2.48791109977717,2.48791109977717,86086.2753573399,0.0,1.0
2010-05-25,3.24,3.25,3.14,3.19,145800,2.48025598870093,2.48791109977717,2.40370487793856,2.44198043331975,190460.985540215,0.0,1.0
2010-05-26,3.25,3.38,3.23,3.26,125300,2.48791109977717,2.58742754376826,2.4726008776247,2.49556621085341,163681.491688539,0.0,1.0
2010-05-27,3.39,3.4,3.25,3.35,86600,2.59508265484449,2.60273776592073,2.48791109977717,2.56446221053954,113127.032563667,0.0,1.0
2010-05-28,3.38,3.41,3.29,3.37,202000,2.58742754376826,2.61039287699697,2.51853154408212,2.57977243269202,263875.988197005,0.0,1.0
2010-06-01,3.35,3.4,3.3,3.34,89800,2.56446221053954,2.60273776592073,2.52618665515836,2.55680709946331,117307.246238075,0.0,1.0
2010-06-02,3.39,3.39,3.26,3.36,87900,2.59508265484449,2.59508265484449,2.49556621085341,2.57211732161578,114825.244368895,0.0,1.0
2010-06-03,3.44,3.5,3.32,3.35,136900,2.63335821022568,2.67928887668311,2.54149687731083,2.56446221053954,178834.766258268,0.0,1.0
2010-06-04,3.3125,3.32,3.28,3.32,202900,2.53575554400365,2.54149687731083,2.51087643300588,2.54149687731083,265051.673292933,0.0,1.0
2010-06-07,3.05,3.32,3.05,3.31,118300,2.33480887825242,2.54149687731083,2.33480887825242,2.53384176623459,154537.274275771,0.0,1.0
2010-06-08,3.01,3.1,2.93,3.07,97400,2.30418843394747,2.37308443363361,2.24294754533757,2.3501191004049,127235.253714794,0.0,1.0
2010-06-09,2.94,3.09,2.85,3.06,83200,2.25060265641381,2.36542932255737,2.18170665672767,2.34246398932866,108685.555534608,0.0,1.0
2010-06-10,3.07,3.07,2.91,3.01,88300,2.3501191004049,2.3501191004049,2.2276373231851,2.30418843394747,115347.771078196,0.0,1.0
2010-06-11,3.09,3.1,2.98,3.01,50800,2.36542932255737,2.37308443363361,2.28122310071876,2.30418843394747,66360.8920812272,0.0,1.0
2010-06-14,3.06,3.15,3.01,3.11,91500,2.34246398932866,2.4113599890148,2.30418843394747,2.38073954470985,119527.984752604,0.0,1.0
2010-06-15,3.17,3.17,2.96,3.07,97100,2.42667021116727,2.42667021116727,2.26591287856628,2.3501191004049,126843.358682818,0.0,1.0
2010-06-16,3.11,3.21,3.08,3.18,97800,2.38073954470985,2.45729065547222,2.35777421148113,2.43432532224351,127757.780424095,0.0,1.0
2010-06-17,3.09,3.12,2.97,3.11,136000,2.36542932255737,2.38839465578608,2.27356798964252,2.38073954470985,177659.081162341,0.0,1.0
2010-06-18,3.03,3.2,3.01,3.1,205100,2.31949865609995,2.44963554439598,2.30418843394747,2.37308443363361,267925.570194088,0.0,1.0
2010-06-21,3.02,3.1,3.01,3.09,149100,2.31184354502371,2.37308443363361,2.30418843394747,2.36542932255737,194771.830891948,0.0,1.0
2010-06-22,2.94,3.1,2.91,3.06,163400,2.25060265641381,2.37308443363361,2.2276373231851,2.34246398932866,213452.160749459,0.0,1.0
2010-06-23,2.91,2.99,2.84,2.93,118500,2.2276373231851,2.288878211795,2.17405154565143,2.24294754533757,154798.537630421,0.0,1.0
2010-06-24,2.85,3.04,2.85,2.87,172100,2.18170665672767,2.32715376717618,2.18170665672767,2.19701687888015,224817.116676756,0.0,1.0
2010-06-25,2.82,2.92,2.78,2.87,2113700,2.15874132349896,2.23529243426133,2.12812087919401,2.19701687888015,2761161.76362382,0.0,1.0
2010-06-28,2.92,2.96,2.76,2.8,122900,2.23529243426133,2.26591287856628,2.11281065704153,2.14343110134648,160546.331432733,0.0,1.0
2010-06-29,2.81,2.94,2.8,2.85,275300,2.15108621242272,2.25060265641381,2.14343110134648,2.18170665672767,359629.007676415,0.0,1.0
2010-06-30,2.81,2.84,2.79,2.82,107800,2.15108621242272,2.17405154565143,2.13577599027025,2.15874132349896,140820.94815662,0.0,1.0
2010-07-01,2.87,2.93,2.82,2.85,76900,2.19701687888015,2.24294754533757,2.15874132349896,2.18170665672767,100455.759863117,0.0,1.0
2010-07-02,2.85,2.91,2.84,2.89,80300,2.18170665672767,2.2276373231851,2.17405154565143,2.21232710103262,104897.236892176,0.0,1.0
2010-07-06,2.89,2.96,2.85,2.85,128500,2.21232710103262,2.26591287856628,2.18170665672767,2.18170665672767,167861.705362947,0.0,1.0
2010-07-07,2.9,2.92,2.86,2.91,262600,2.21998221210886,2.23529243426133,2.18936176780391,2.2276373231851,343038.784656107,0.0,1.0
2010-07-08,2.9,2.94,2.88,2.94,131400,2.21998221210886,2.25060265641381,2.20467198995638,2.25060265641381,171650.024005379,0.0,1.0
2010-07-09,2.91,2.93,2.87,2.89,220000,2.2276373231851,2.24294754533757,2.19701687888015,2.21232710103262,287389.69011555,0.0,1.0
2010-07-12,2.88,2.98,2.86,2.89,81500,2.20467198995638,2.28122310071876,2.18936176780391,2.21232710103262,106464.817020079,0.0,1.0
2010-07-13,2.97,2.98,2.9,2.93,172800,2.27356798964252,2.28122310071876,2.21998221210886,2.24294754533757,225731.538418033,0.0,1.0
2010-07-14,2.95,3.0,2.94,2.95,208800,2.25825776749005,2.29653332287123,2.25060265641381,2.25825776749005,272758.942255122,0.0,1.0
2010-07-15,2.88,2.96,2.87,2.95,160100,2.20467198995638,2.26591287856628,2.19701687888015,2.25825776749005,209141.315397726,0.0,1.0
2010-07-16,2.87,2.88,2.81,2.81,150400,2.19701687888015,2.20467198995638,2.15108621242272,2.15108621242272,196470.042697176,0.0,1.0
2010-07-19,2.82,2.91,2.71,2.86,96300,2.15874132349896,2.2276373231851,2.07453510166035,2.18936176780391,125798.305264216,0.0,1.0
2010-07-20,2.85,2.88,2.79,2.79,123300,2.18170665672767,2.20467198995638,2.13577599027025,2.13577599027025,161068.858142034,0.0,1.0
2010-07-21,2.79,2.87,2.7,2.87,454500,2.13577599027025,2.19701687888015,2.06687999058411,2.19701687888015,593720.973443262,0.0,1.0
2010-07-22,2.88,2.9,2.79,2.85,163900,2.20467198995638,2.21998221210886,2.13577599027025,2.18170665672767,214105.319136086,0.0,1.0
2010-07-23,3.01,3.01,2.85,2.85,175400,2.30418843394747,2.30418843394747,2.18170665672767,2.18170665672767,229127.962028489,0.0,1.0
2010-07-26,3.11,3.13,2.96,3.03,244900,2.38073954470985,2.39604976686232,2.26591287856628,2.31949865609995,319916.977769538,0.0,1.0
2010-07-27,3.09,3.26,3.09,3.13,118900,2.36542932255737,2.49556621085341,2.36542932255737,2.39604976686232,155321.064339723,0.0,1.0
2010-07-28,3.09,3.12,3.05,3.07,64600,2.36542932255737,2.38839465578608,2.33480887825242,2.3501191004049,84388.0635521118,0.0,1.0
2010-07-29,3.11,3.14,3.02,3.12,52900,2.38073954470985,2.40370487793856,2.31184354502371,2.38839465578608,69104.1573050573,0.0,1.0
2010-07-30,3.14,3.19,3.02,3.05,32300,2.40370487793856,2.44198043331975,2.31184354502371,2.33480887825242,42194.0317760558,0.0,1.0
2010-08-02,3.21,3.24,3.1,3.2,53400,2.45729065547222,2.48025598870093,2.37308443363361,2.44963554439598,69757.3156916837,0.0,1.0
2010-08-03,3.19,3.24,3.133,3.19,37100,2.44198043331975,2.48025598870093,2.39834630018519,2.44198043331975,48464.3522876678,0.0,1.0
2010-08-04,3.28,3.29,3.18,3.2,38000,2.51087643300588,2.51853154408212,2.43432532224351,2.44963554439598,49640.0373835952,0.0,1.0
2010-08-05,3.2,3.265,3.14,3.24,54200,2.44963554439598,2.49939376639153,2.40370487793856,2.48025598870093,70802.3691102858,0.0,1.0
2010-08-06,3.16,3.17,3.08,3.14,16600,2.41901510009103,2.42667021116727,2.35777421148113,2.40370487793856,21684.8584359916,0.0,1.0
2010-08-09,3.16,3.19,3.12,3.19,31600,2.41901510009103,2.44198043331975,2.38839465578608,2.44198043331975,41279.6100347792,0.0,1.0
2010-08-10,3.08,3.11,3.03,3.1,45300,2.35777421148113,2.38073954470985,2.31949865609995,2.37308443363361,59176.1498283385,0.0,1.0
2010-08-11,3.34,3.39,3.18,3.18,168800,2.55680709946331,2.59508265484449,2.43432532224351,2.43432532224351,220506.271325022,0.0,1.0
2010-08-12,3.62,3.64,3.25,3.25,319900,2.77115020959796,2.78646043175043,2.48791109977717,2.48791109977717,417890.735763475,0.0,1.0
2010-08-13,3.55,3.65,3.51,3.59,287700,2.71756443206429,2.79411554282667,2.68694398775934,2.74818487636924,375827.335664746,0.0,1.0
2010-08-16,3.73,3.73,3.42,3.52,107800,2.85535643143657,2.85535643143657,2.61804798807321,2.69459909883558,140820.94815662,0.0,1.0
2010-08-17,3.94,3.97,3.725,3.74,135800,3.01611376403755,3.03907909726627,2.85152887589845,2.8630115425128,177397.81780769,0.0,1.0
2010-08-18,4.13,4.4,3.9,3.95,441400,3.16156087448607,3.36824887354448,2.9854933197326,3.02376887511379,576608.223713654,0.0,1.0
2010-08-19,3.68,4.19,3.66,4.19,172000,2.81708087605538,3.20749154094349,2.80177065390291,3.20749154094349,224686.484999431,0.0,1.0
2010-08-20,3.65,3.8,3.51,3.65,79900,2.79411554282667,2.90894220897023,2.68694398775934,2.79411554282667,104374.710182875,0.0,1.0
2010-08-23,3.62,3.7,3.5,3.67,131900,2.77115020959796,2.83239109820786,2.67928887668311,2.80942576497914,172303.182392005,0.0,1.0
2010-08-24,3.71,3.8,3.53,3.56,64700,2.84004620928409,2.90894220897023,2.70225420991182,2.72521954314053,84518.695229437,0.0,1.0
2010-08-25,3.92,3.99,3.61,3.68,158200,3.00080354188508,3.05438931941874,2.76349509852172,2.81708087605538,206659.313528546,0.0,1.0
2010-08-26,3.85,3.99,3.82,3.95,78000,2.94721776435142,3.05438931941874,2.9242524311227,3.02376887511379,101892.708313695,0.0,1.0
2010-08-27,4.05,4.07,3.83,3.89,88200,3.10031998587617,3.11563020802864,2.93190754219894,2.97783820865637,115217.139400871,0.0,1.0
2010-08-30,3.89,4.25,3.88,4.02,106800,2.97783820865637,3.25342220740091,2.97018309758013,3.07735465264745,139514.631383367,0.0,1.0
2010-08-31,3.96,4.07,3.74,3.88,121600,3.03142398619003,3.11563020802864,2.8630115425128,2.97018309758013,158848.119627504,0.0,1.0
2010-09-01,4.06,4.14,3.95,4.03,117700,3.1079750969524,3.1692159855623,3.02376887511379,3.08500976372369,153753.48421182,0.0,1.0
2010-09-02,4.06,4.1,3.92,4.06,42300,3.1079750969524,3.13859554125735,3.00080354188508,3.1079750969524,55257.1995085809,0.0,1.0
2010-09-03,4.11,4.15,4.07,4.12,87800,3.14625065233359,3.17687109663854,3.11563020802864,3.15390576340983,114694.61269157,0.0,1.0
2010-09-07,3.97,4.22,3.95,4.12,66600,3.03907909726627,3.2304568741722,3.02376887511379,3.15390576340983,87000.6970986166,0.0,1.0
2010-09-08,4.04,4.05,3.8401,3.97,64400,3.09266487479993,3.10031998587617,2.93963920438594,3.03907909726627,84126.8001974612,0.0,1.0
2010-09-09,4.21,4.25,4.04,4.1,320500,3.22280176309596,3.25342220740091,3.09266487479993,3.13859554125735,418674.525827428,0.0,1.0
2010-09-10,4.22,4.49,4.12,4.25,549800,3.2304568741722,3.43714487323061,3.15390576340983,3.25342220740091,718212.961934227,0.0,1.0
2010-09-13,4.1,4.26,4.06,4.26,302900,3.13859554125735,3.26107731847715,3.1079750969524,3.26107731847715,395683.350618184,0.0,1.0
2010-09-14,3.98,4.09,3.95,4.07,171000,3.0467342083425,3.13094043018112,3.02376887511379,3.11563020802864,223380.168226178,0.0,1.0
2010-09-15,4.05,4.0901,3.96,3.98,53100,3.10031998587617,3.13101698129188,3.03142398619003,3.0467342083425,69365.4206597078,0.0,1.0
2010-09-16,3.95,4.05,3.86,4.05,107300,3.02376887511379,3.10031998587617,2.95487287542765,3.10031998587617,140167.789769994,0.0,1.0
2010-09-17,4.005,4.04,3.9,4.01,193000,3.0658719860331,3.09266487479993,2.9854933197326,3.06969954157122,252119.137237733,0.0,1.0
2010-09-20,4.0101,4.2,3.88,4.0,206700,3.06977609268198,3.21514665201973,2.97018309758013,3.06204443049498,270015.677031292,0.0,1.0
2010-09-21,4.0,4.04,3.919,4.04,69300,3.06204443049498,3.09266487479993,3.00003803077745,3.09266487479993,90527.7523863985,0.0,1.0
2010-09-22,4.02,4.1299,3.96,3.97,54600,3.07735465264745,3.1614843233753,3.03142398619003,3.03907909726627,71324.8958195868,0.0,1.0
2010-09-23,3.87,4.01,3.85,3.98,77800,2.96252798650389,3.06969954157122,2.94721776435142,3.0467342083425,101631.444959045,0.0,1.0
2010-09-24,4.04,4.08,3.8989,3.92,68800,3.09266487479993,3.12328531910488,2.98465125751422,3.00080354188508,89874.5939997722,0.0,1.0
2010-09-27,4.01,4.08,4.0,4.03,33100,3.06969954157122,3.12328531910488,3.06204443049498,3.08500976372369,43239.0851946578,0.0,1.0
2010-09-28,4.05,4.09,3.97,4.03,53700,3.10031998587617,3.13094043018112,3.03907909726627,3.08500976372369,70149.2107236593,0.0,1.0
2010-09-29,4.22,4.33,4.03,4.03,306900,3.2304568741722,3.31466309601081,3.08500976372369,3.08500976372369,400908.617711194,0.0,1.0
2010-09-30,4.13,4.32,4.085,4.25,290400,3.16156087448607,3.30700798493458,3.127112874643,3.25342220740091,379354.390952526,0.0,1.0
2010-10-01,4.11,4.18,4.02,4.18,101100,3.14625065233359,3.19983642986725,3.07735465264745,3.19983642986725,132068.625775828,0.0,1.0
2010-10-04,4.02,4.08,3.88,4.08,99700,3.07735465264745,3.12328531910488,2.97018309758013,3.12328531910488,130239.782293275,0.0,1.0
2010-10-05,4.19,4.27,4.0274,4.05,225100,3.20749154094349,3.26873242955339,3.08301943484387,3.10031998587617,294051.905659139,0.0,1.0
2010-10-06,4.2,4.3,4.09,4.15,185000,3.21514665201973,3.2916977627821,3.13094043018112,3.17687109663854,241668.603051713,0.0,1.0
2010-10-07,4.18,4.24,4.073,4.23,107100,3.19983642986725,3.24576709632468,3.11792674135151,3.23811198524844,139906.526415343,0.0,1.0
2010-10-08,4.2,4.23,4.08,4.17,61000,3.21514665201973,3.23811198524844,3.12328531910488,3.19218131879101,79685.3231684027,0.0,1.0
2010-10-11,4.15,4.22,4.08,4.18,34300,3.17687109663854,3.2304568741722,3.12328531910488,3.19983642986725,44806.6653225609,0.0,1.0
2010-10-12,4.11,4.14,4.07,4.12,68600,3.14625065233359,3.1692159855623,3.11563020802864,3.15390576340983,89613.3306451218,0.0,1.0
2010-10-13,4.16,4.25,4.04,4.12,93700,3.18452620771478,3.25342220740091,3.09266487479993,3.15390576340983,122401.881653759,0.0,1.0
2010-10-14,4.14,4.23,4.08,4.14,46800,3.1692159855623,3.23811198524844,3.12328531910488,3.1692159855623,61135.6249882172,0.0,1.0
2010-10-15,4.03,4.22,3.97,4.2,173700,3.08500976372369,3.2304568741722,3.03907909726627,3.21514665201973,226907.22351396,0.0,1.0
2010-10-18,4.01,4.11,3.97,4.05,176600,3.06969954157122,3.14625065233359,3.03907909726627,3.10031998587617,230695.542156392,0.0,1.0
2010-10-19,3.95,4.04,3.836,3.93,131900,3.02376887511379,3.09266487479993,2.93650060884468,3.00845865296132,172303.182392005,0.0,1.0
2010-10-20,4.01,4.07,3.96,3.98,59600,3.06969954157122,3.11563020802864,3.03142398619003,3.0467342083425,77856.4796858491,0.0,1.0
2010-10-21,3.95,4.08,3.89,4.04,168600,3.02376887511379,3.12328531910488,2.97783820865637,3.09266487479993,220245.007970372,0.0,1.0
2010-10-22,3.95,3.97,3.92,3.95,29000,3.02376887511379,3.03907909726627,3.00080354188508,3.02376887511379,37883.1864243226,0.0,1.0
2010-10-25,3.95,3.989,3.9,3.97,101900,3.02376887511379,3.05362380831112,2.9854933197326,3.03907909726627,133113.67919443,0.0,1.0
2010-10-26,4.04,4.08,3.9,3.92,111800,3.09266487479993,3.12328531910488,2.9854933197326,3.00080354188508,146046.21524963,0.0,1.0
2010-10-27,3.97,4.04,3.91,4.01,37600,3.03907909726627,3.09266487479993,2.99314843080884,3.06969954157122,49117.5106742941,0.0,1.0
2010-10-28,3.87,4.0,3.87,4.0,156500,2.96252798650389,3.06204443049498,2.96252798650389,3.06204443049498,204438.575014017,0.0,1.0
2010-10-29,3.9,3.96,3.86,3.86,105400,2.9854933197326,3.03142398619003,2.95487287542765,2.95487287542765,137685.787900814,0.0,1.0
2010-11-01,3.89,3.91,3.82,3.9,65300,2.97783820865637,2.99314843080884,2.9242524311227,2.9854933197326,85302.4852933884,0.0,1.0
2010-11-02,4.07,4.07,3.95,3.95,103100,3.11563020802864,3.11563020802864,3.02376887511379,3.02376887511379,134681.259322333,0.0,1.0
2010-11-03,4.04,4.1,4.01,4.06,64000,3.09266487479993,3.13859554125735,3.06969954157122,3.1079750969524,83604.2734881602,0.0,1.0
2010-11-04,3.99,4.11,3.96,4.11,131500,3.05438931941874,3.14625065233359,3.03142398619003,3.14625065233359,171780.655682704,0.0,1.0
2010-11-05,4.13,4.15,3.96,4.01,50200,3.16156087448607,3.17687109663854,3.03142398619003,3.06969954157122,65577.1020172756,0.0,1.0
2010-11-08,4.08,4.12,4.03,4.1,17300,3.12328531910488,3.15390576340983,3.08500976372369,3.13859554125735,22599.2801772683,0.0,1.0
2010-11-09,3.99,4.12,3.91,4.08,46800,3.05438931941874,3.15390576340983,2.99314843080884,3.12328531910488,61135.6249882172,0.0,1.0
2010-11-10,3.81,3.88,3.35,3.6,518600,2.91659732004647,2.97018309758013,2.56446221053954,2.75583998744548,677455.878608748,0.0,1.0
2010-11-11,3.65,3.78,3.65,3.78,96500,2.79411554282667,2.89363198681775,2.79411554282667,2.89363198681775,126059.568618866,0.0,1.0
2010-11-12,3.56,3.66,3.54,3.61,215400,2.72521954314053,2.80177065390291,2.70990932098806,2.76349509852172,281380.632958589,0.0,1.0
2010-11-15,3.61,3.63,3.52,3.6,57600,2.76349509852172,2.77880532067419,2.69459909883558,2.75583998744548,75243.8461393441,0.0,1.0
2010-11-16,3.57,3.61,3.52,3.57,183100,2.73287465421677,2.76349509852172,2.69459909883558,2.73287465421677,239186.601182533,0.0,1.0
2010-11-17,3.63,3.6798,3.57,3.57,70600,2.77880532067419,2.81692777383386,2.73287465421677,2.73287465421677,92225.9641916268,0.0,1.0
2010-11-18,3.7,3.73,3.61,3.65,73600,2.83239109820786,2.85535643143657,2.76349509852172,2.79411554282667,96144.9145113841,0.0,1.0
2010-11-19,3.62,3.71,3.6,3.71,120800,2.77115020959796,2.84004620928409,2.75583998744548,2.84004620928409,157803.066208902,0.0,1.0
2010-11-22,3.56,3.63,3.5,3.6,93200,2.72521954314053,2.77880532067419,2.67928887668311,2.75583998744548,121748.723267133,0.0,1.0
2010-11-23,3.5,3.53,3.46,3.53,52100,2.67928887668311,2.70225420991182,2.64866843237816,2.70225420991182,68059.1038864553,0.0,1.0
2010-11-24,3.52,3.61,3.49,3.55,67200,2.69459909883558,2.76349509852172,2.67163376560687,2.71756443206429,87784.4871625683,0.0,1.0
2010-11-26,3.5,3.5,3.47,3.49,5700,2.67928887668311,2.67928887668311,2.65632354345439,2.67163376560687,7446.00560753926,0.0,1.0
2010-11-29,3.6,3.6,3.42,3.47,61600,2.75583998744548,2.75583998744548,2.61804798807321,2.65632354345439,80469.1132323542,0.0,1.0
2010-11-30,3.52,3.6,3.48,3.57,43600,2.69459909883558,2.75583998744548,2.66397865453063,2.73287465421677,56955.4113138092,0.0,1.0
2010-12-01,3.52,3.6,3.48,3.57,155500,2.69459909883558,2.75583998744548,2.66397865453063,2.73287465421677,203132.258240764,0.0,1.0
2010-12-02,3.57,3.57,3.46,3.51,57800,2.73287465421677,2.73287465421677,2.64866843237816,2.68694398775934,75505.1094939947,0.0,1.0
2010-12-03,3.56,3.57,3.52,3.54,37400,2.72521954314053,2.73287465421677,2.69459909883558,2.70990932098806,48856.2473196436,0.0,1.0
2010-12-06,3.54,3.55,3.49,3.54,35100,2.70990932098806,2.71756443206429,2.67163376560687,2.70990932098806,45851.7187411628,0.0,1.0
2010-12-07,3.52,3.57,3.47,3.55,120300,2.69459909883558,2.73287465421677,2.65632354345439,2.71756443206429,157149.907822276,0.0,1.0
2010-12-08,3.47,3.57,3.45,3.51,68300,2.65632354345439,2.73287465421677,2.64101332130192,2.68694398775934,89221.4356131461,0.0,1.0
2010-12-09,3.52,3.53,3.4,3.49,71500,2.69459909883558,2.70225420991182,2.60273776592073,2.67163376560687,93401.649287554,0.0,1.0
2010-12-10,3.54,3.55,3.46,3.52,89800,2.70990932098806,2.71756443206429,2.64866843237816,2.69459909883558,117307.246238075,0.0,1.0
2010-12-13,3.5,3.54,3.46,3.54,52800,2.67928887668311,2.70990932098806,2.64866843237816,2.70990932098806,68973.5256277321,0.0,1.0
2010-12-14,3.51,3.55,3.48,3.52,71800,2.68694398775934,2.71756443206429,2.66397865453063,2.69459909883558,93793.5443195299,0.0,1.0
2010-12-15,3.49,3.53,3.48,3.52,32900,2.67163376560687,2.70225420991182,2.66397865453063,2.69459909883558,42977.8218400073,0.0,1.0
2010-12-16,3.5,3.52,3.43,3.46,62500,2.67928887668311,2.69459909883558,2.62570309914944,2.64866843237816,81644.7983282814,0.0,1.0
2010-12-17,3.55,3.55,3.42,3.5,278600,2.71756443206429,2.71756443206429,2.61804798807321,2.67928887668311,363939.853028148,0.0,1.0
2010-12-20,3.52,3.55,3.5,3.52,61200,2.69459909883558,2.71756443206429,2.67928887668311,2.69459909883558,79946.5865230533,0.0,1.0
2010-12-21,3.55,3.55,3.4,3.54,96400,2.71756443206429,2.71756443206429,2.60273776592073,2.70990932098806,125928.936941541,0.0,1.0
2010-12-22,3.53,3.66,3.52,3.56,52900,2.70225420991182,2.80177065390291,2.69459909883558,2.72521954314053,69104.1573050574,0.0,1.0
2010-12-23,3.52,3.57,3.4101,3.53,40900,2.69459909883558,2.73287465421677,2.61046942810773,2.70225420991182,53428.3560260274,0.0,1.0
2010-12-27,3.46,3.51,3.44,3.45,45400,2.64866843237816,2.68694398775934,2.63335821022568,2.64101332130192,59306.7815056636,0.0,1.0
2010-12-28,3.5,3.5299,3.4,3.4,40000,2.67928887668311,2.70217765880106,2.60273776592073,2.60273776592073,52252.6709301001,0.0,1.0
2010-12-29,3.49,3.52,3.42,3.52,55600,2.67163376560687,2.69459909883558,2.61804798807321,2.69459909883558,72631.2125928392,0.0,1.0
2010-12-30,3.52,3.55,3.43,3.5,47700,2.69459909883558,2.71756443206429,2.62570309914944,2.67928887668311,62311.3100841444,0.0,1.0
2010-12-31,3.51,3.54,3.48,3.5,28400,2.68694398775934,2.70990932098806,2.66397865453063,2.67928887668311,37099.3963603711,0.0,1.0
2011-01-03,3.66,3.71,3.4675,3.5001,83900,2.80177065390291,2.84004620928409,2.65440976568533,2.67936542779387,109599.977275885,0.0,1.0
2011-01-04,3.6,3.68,3.6,3.68,67500,2.75583998744548,2.81708087605538,2.75583998744548,2.81708087605538,88176.382194544,0.0,1.0
2011-01-05,3.88,3.89,3.58,3.61,51900,2.97018309758013,2.97783820865637,2.74052976529301,2.76349509852172,67797.8405318049,0.0,1.0
2011-01-06,3.92,3.94,3.82,3.86,32000,3.00080354188508,3.01611376403755,2.9242524311227,2.95487287542765,41802.1367440801,0.0,1.0
2011-01-07,3.99,4.0,3.93,3.93,47300,3.05438931941874,3.06204443049498,3.00845865296132,3.00845865296132,61788.7833748434,0.0,1.0
2011-01-10,3.9,3.96,3.89,3.96,45500,2.9854933197326,3.03142398619003,2.97783820865637,3.03142398619003,59437.413182989,0.0,1.0
2011-01-11,3.87,3.94,3.84,3.9,40700,2.96252798650389,3.01611376403755,2.93956265327518,2.9854933197326,53167.0926713769,0.0,1.0
2011-01-12,3.85,3.95,3.75,3.91,20200,2.94721776435142,3.02376887511379,2.87066665358904,2.99314843080884,26387.5988197005,0.0,1.0
2011-01-13,3.75,3.82,3.74,3.75,36900,2.87066665358904,2.9242524311227,2.8630115425128,2.87066665358904,48203.0889330174,0.0,1.0
2011-01-14,3.72,3.76,3.67,3.76,46700,2.84770132036033,2.87832176466528,2.80942576497914,2.87832176466528,61004.9933108919,0.0,1.0
2011-01-18,3.63,3.7,3.59,3.7,86600,2.77880532067419,2.83239109820786,2.74818487636924,2.83239109820786,113127.032563667,0.0,1.0
2011-01-19,3.55,3.64,3.5176,3.62,129300,2.71756443206429,2.78646043175043,2.69276187217728,2.77115020959796,168906.758781549,0.0,1.0
2011-01-20,3.65,3.67,3.51,3.53,65300,2.79411554282667,2.80942576497914,2.68694398775934,2.70225420991182,85302.4852933884,0.0,1.0
2011-01-21,3.62,3.71,3.51,3.66,65500,2.77115020959796,2.84004620928409,2.68694398775934,2.80177065390291,85563.7486480388,0.0,1.0
2011-01-24,3.48,3.66,3.47,3.61,66500,2.66397865453063,2.80177065390291,2.65632354345439,2.76349509852172,86870.0654212915,0.0,1.0
2011-01-25,3.47,3.49,3.44,3.48,72700,2.65632354345439,2.67163376560687,2.63335821022568,2.66397865453063,94969.2294154571,0.0,1.0
2011-01-26,3.53,3.53,3.37,3.49,54700,2.70225420991182,2.70225420991182,2.57977243269202,2.67163376560687,71455.5274969119,0.0,1.0
2011-01-27,3.57,3.62,3.48,3.53,68600,2.73287465421677,2.77115020959796,2.66397865453063,2.70225420991182,89613.3306451217,0.0,1.0
2011-01-28,3.5,3.57,3.5,3.56,55300,2.67928887668311,2.73287465421677,2.67928887668311,2.72521954314053,72239.3175608633,0.0,1.0
2011-01-31,3.49,3.55,3.4,3.51,39200,2.67163376560687,2.71756443206429,2.60273776592073,2.68694398775934,51207.6175114981,0.0,1.0
2011-02-01,3.77,3.8,3.5,3.5,57300,2.88597687574152,2.90894220897023,2.67928887668311,2.67928887668311,74851.9511073684,0.0,1.0
2011-02-02,3.685,3.8,3.68,3.75,12300,2.8209084315935,2.90894220897023,2.81708087605538,2.87066665358904,16067.6963110058,0.0,1.0
2011-02-03,3.71,3.79,3.61,3.68,18900,2.84004620928409,2.90128709789399,2.76349509852172,2.81708087605538,24689.3870144723,0.0,1.0
2011-02-04,3.72,3.74,3.68,3.7,40500,2.84770132036033,2.8630115425128,2.81708087605538,2.83239109820786,52905.8293167264,0.0,1.0
2011-02-07,3.7,3.78,3.66,3.69,49500,2.83239109820786,2.89363198681775,2.80177065390291,2.82473598713162,64662.6802759988,0.0,1.0
2011-02-08,3.73,3.74,3.65,3.68,27700,2.85535643143657,2.8630115425128,2.79411554282667,2.81708087605538,36184.9746190943,0.0,1.0
2011-02-09,3.71,3.75,3.66,3.7,16100,2.84004620928409,2.87066665358904,2.80177065390291,2.83239109820786,21031.7000493653,0.0,1.0
2011-02-10,3.73,3.73,3.7,3.7,24400,2.85535643143657,2.85535643143657,2.83239109820786,2.83239109820786,31874.1292673611,0.0,1.0
2011-02-11,3.77,3.77,3.7,3.71,25000,2.88597687574152,2.88597687574152,2.83239109820786,2.84004620928409,32657.9193313126,0.0,1.0
2011-02-14,3.72,3.82,3.71,3.75,40300,2.84770132036033,2.9242524311227,2.84004620928409,2.87066665358904,52644.5659620759,0.0,1.0
2011-02-15,3.64,3.76,3.62,3.72,23400,2.78646043175043,2.87832176466528,2.77115020959796,2.84770132036033,30567.8124941086,0.0,1.0
2011-02-16,3.59,3.67,3.51,3.64,27500,2.74818487636924,2.80942576497914,2.68694398775934,2.78646043175043,35923.7112644439,0.0,1.0
2011-02-17,3.6,3.6,3.5,3.6,31400,2.75583998744548,2.75583998744548,2.67928887668311,2.75583998744548,41018.3466801286,0.0,1.0
2011-02-18,3.62,3.62,3.5607,3.59,129400,2.77115020959796,2.77115020959796,2.72575540091587,2.74818487636924,169037.390458874,0.0,1.0
2011-02-22,3.57,3.63,3.55,3.6,68200,2.73287465421677,2.77880532067419,2.71756443206429,2.75583998744548,89090.8039358207,0.0,1.0
2011-02-23,3.59,3.64,3.51,3.55,149500,2.74818487636924,2.78646043175043,2.68694398775934,2.71756443206429,195294.35760125,0.0,1.0
2011-02-24,3.61,3.62,3.55,3.58,124800,2.76349509852172,2.77115020959796,2.71756443206429,2.74052976529301,163028.333301912,0.0,1.0
2011-02-25,3.59,3.62,3.58,3.61,117400,2.74818487636924,2.77115020959796,2.74052976529301,2.76349509852172,153361.589179844,0.0,1.0
2011-02-28,3.61,3.63,3.56,3.63,103200,2.76349509852172,2.77880532067419,2.72521954314053,2.77880532067419,134811.890999658,0.0,1.0
2011-03-01,3.57,3.6499,3.54,3.61,122100,2.73287465421677,2.79403899171591,2.70990932098806,2.76349509852172,159501.278014131,0.0,1.0
2011-03-02,3.52,3.5702,3.47,3.56,825900,2.69459909883558,2.73302775643829,2.65632354345439,2.72521954314053,1078887.02302924,0.0,1.0
2011-03-03,3.79,3.8,3.54,3.54,96000,2.90128709789399,2.90894220897023,2.70990932098806,2.70990932098806,125406.41023224,0.0,1.0
2011-03-04,3.81,3.83,3.66,3.77,214000,2.91659732004647,2.93190754219894,2.80177065390291,2.88597687574152,279551.789476035,0.0,1.0
2011-03-07,3.76,3.81,3.76,3.8,174300,2.87832176466528,2.91659732004647,2.87832176466528,2.90894220897023,227691.013577911,0.0,1.0
2011-03-08,3.82,3.83,3.75,3.75,36200,2.9242524311227,2.93190754219894,2.87066665358904,2.87066665358904,47288.6671917407,0.0,1.0
2011-03-09,3.85,3.85,3.75,3.83,47600,2.94721776435142,2.94721776435142,2.87066665358904,2.93190754219894,62180.6784068191,0.0,1.0
2011-03-10,3.66,3.79,3.66,3.79,108700,2.80177065390291,2.90128709789399,2.80177065390291,2.90128709789399,141996.633252547,0.0,1.0
2011-03-11,3.67,3.71,3.65,3.65,41900,2.80942576497914,2.84004620928409,2.79411554282667,2.79411554282667,54734.6727992799,0.0,1.0
2011-03-14,3.61,3.78,3.15,3.63,124700,2.76349509852172,2.89363198681775,2.4113599890148,2.77880532067419,162897.701624587,0.0,1.0
2011-03-15,3.67,3.67,3.47,3.54,64900,2.80942576497914,2.80942576497914,2.65632354345439,2.70990932098806,84779.9585840876,0.0,1.0
2011-03-16,3.6,3.67,3.55,3.67,71300,2.75583998744548,2.80942576497914,2.71756443206429,2.80942576497914,93140.3859329035,0.0,1.0
2011-03-17,3.67,3.69,3.6,3.66,85500,2.80942576497914,2.82473598713162,2.75583998744548,2.80177065390291,111690.084113089,0.0,1.0
2011-03-18,3.72,3.83,3.66,3.75,107800,2.84770132036033,2.93190754219894,2.80177065390291,2.87066665358904,140820.94815662,0.0,1.0
2011-03-21,3.85,3.85,3.75,3.75,78500,2.94721776435142,2.94721776435142,2.87066665358904,2.87066665358904,102545.866700321,0.0,1.0
2011-03-22,3.77,3.85,3.72,3.85,38400,2.88597687574152,2.94721776435142,2.84770132036033,2.94721776435142,50162.5640928961,0.0,1.0
2011-03-23,3.74,3.77,3.71,3.75,36200,2.8630115425128,2.88597687574152,2.84004620928409,2.87066665358904,47288.6671917407,0.0,1.0
2011-03-24,3.7,3.78,3.69,3.75,35300,2.83239109820786,2.89363198681775,2.82473598713162,2.87066665358904,46112.9820958133,0.0,1.0
2011-03-25,3.74,3.79,3.69,3.72,45600,2.8630115425128,2.90128709789399,2.82473598713162,2.84770132036033,59568.0448603143,0.0,1.0
2011-03-28,3.72,3.8,3.71,3.76,35000,2.84770132036033,2.90894220897023,2.84004620928409,2.87832176466528,45721.0870638376,0.0,1.0
2011-03-29,3.82,3.82,3.72,3.72,72700,2.9242524311227,2.9242524311227,2.84770132036033,2.84770132036033,94969.2294154571,0.0,1.0
2011-03-30,3.87,3.9,3.77,3.81,83200,2.96252798650389,2.9854933197326,2.88597687574152,2.91659732004647,108685.555534608,0.0,1.0
2011-03-31,3.84,3.9,3.81,3.85,79800,2.93956265327518,2.9854933197326,2.91659732004647,2.94721776435142,104244.07850555,0.0,1.0
2011-04-01,3.83,3.878,3.79,3.85,49300,2.93190754219894,2.96865207536488,2.90128709789399,2.94721776435142,64401.4169213485,0.0,1.0
2011-04-04,3.88,3.9,3.75,3.83,63300,2.97018309758013,2.9854933197326,2.87066665358904,2.93190754219894,82689.8517468834,0.0,1.0
2011-04-05,4.0,4.0,3.83,3.86,72000,3.06204443049498,3.06204443049498,2.93190754219894,2.95487287542765,94054.8076741802,0.0,1.0
2011-04-06,4.12,4.1685,3.91,4.0,79900,3.15390576340983,3.19103305212958,2.99314843080884,3.06204443049498,104374.710182875,0.0,1.0
2011-04-07,4.15,4.16,4.05,4.1,30000,3.17687109663854,3.18452620771478,3.10031998587617,3.13859554125735,39189.5031975751,0.0,1.0
2011-04-08,4.34,4.37,4.16,4.18,80800,3.32231820708705,3.34528354031576,3.18452620771478,3.19983642986725,105550.395278802,0.0,1.0
2011-04-11,4.46,4.46,4.28,4.33,57600,3.4141795400019,3.4141795400019,3.27638754062963,3.31466309601081,75243.8461393442,0.0,1.0
2011-04-12,4.19,4.52,4.19,4.45,224900,3.20749154094349,3.46011020645932,3.20749154094349,3.40652442892566,293790.642304488,0.0,1.0
2011-04-13,4.2,4.27,4.17,4.19,115000,3.21514665201973,3.26873242955339,3.19218131879101,3.20749154094349,150226.428924038,0.0,1.0
2011-04-14,4.21,4.22,4.0,4.18,697500,3.22280176309596,3.2304568741722,3.06204443049498,3.19983642986725,911155.949343623,0.0,1.0
2011-04-15,4.19,4.19,4.0,4.17,96700,3.20749154094349,3.20749154094349,3.06204443049498,3.19218131879101,126320.831973517,0.0,1.0
2011-04-18,4.14,4.225,4.1,4.14,64200,3.1692159855623,3.23428442971032,3.13859554125735,3.1692159855623,83865.5368428108,0.0,1.0
2011-04-19,4.01,4.17,3.953,4.17,50200,3.06969954157122,3.19218131879101,3.02606540843666,3.19218131879101,65577.1020172756,0.0,1.0
2011-04-20,4.1,4.2,4.061,4.11,73700,3.13859554125735,3.21514665201973,3.10874060806003,3.14625065233359,96275.5461887096,0.0,1.0
2011-04-21,4.04,4.15,4.04,4.15,14000,3.09266487479993,3.17687109663854,3.09266487479993,3.17687109663854,18288.434825535,0.0,1.0
2011-04-25,4.08,4.12,4.04,4.04,32400,3.12328531910488,3.15390576340983,3.09266487479993,3.09266487479993,42324.6634533811,0.0,1.0
2011-04-26,4.33,4.39,4.14,4.16,50200,3.31466309601081,3.36059376246824,3.1692159855623,3.18452620771478,65577.1020172758,0.0,1.0
2011-04-27,4.17,4.28,4.12,4.28,47000,3.19218131879101,3.27638754062963,3.15390576340983,3.27638754062963,61396.8883428678,0.0,1.0
2011-04-28,4.36,4.36,4.18,4.18,21000,3.33762842923953,3.33762842923953,3.19983642986725,3.19983642986725,27432.6522383025,0.0,1.0
2011-04-29,4.34,4.4,4.19,4.38,55000,3.32231820708705,3.36824887354448,3.20749154094349,3.352938651392,71847.4225288877,0.0,1.0
2011-05-02,4.1,4.36,4.09,4.34,35000,3.13859554125735,3.33762842923953,3.13094043018112,3.32231820708705,45721.0870638377,0.0,1.0
2011-05-03,3.91,4.1,3.88,4.1,46000,2.99314843080884,3.13859554125735,2.97018309758013,3.13859554125735,60090.5715696152,0.0,1.0
2011-05-04,3.95,4.0771,3.95,4.02,88500,3.02376887511379,3.12106533689277,3.02376887511379,3.07735465264745,115609.034432847,0.0,1.0
2011-05-05,3.81,3.94,3.79,3.94,44700,2.91659732004647,3.01611376403755,2.90128709789399,3.01611376403755,58392.3597643868,0.0,1.0
2011-05-06,3.79,3.87,3.77,3.86,52000,2.90128709789399,2.96252798650389,2.88597687574152,2.95487287542765,67928.4722091302,0.0,1.0
2011-05-09,4.24,4.269,4.03,4.08,241000,3.24576709632468,3.26796691844577,3.08500976372369,3.12328531910488,314822.342353853,0.0,1.0
2011-05-10,4.6,4.6,4.25,4.25,233400,3.52135109506922,3.52135109506922,3.25342220740091,3.25342220740091,304894.334877135,0.0,1.0
2011-05-11,4.45,4.69,4.45,4.6,187200,3.40652442892566,3.59024709475536,3.40652442892566,3.52135109506922,244542.499952869,0.0,1.0
2011-05-12,4.81,4.81,4.45,4.45,205100,3.68210842767021,3.68210842767021,3.40652442892566,3.40652442892566,267925.570194089,0.0,1.0
2011-05-13,4.71,4.88,4.7,4.85,216000,3.60555731690784,3.73569420520387,3.5979022058316,3.71272887197516,282164.423022541,0.0,1.0
2011-05-16,4.39,4.78,4.39,4.72,156700,3.36059376246824,3.6591430944415,3.36059376246824,3.61321242798407,204699.838368667,0.0,1.0
2011-05-17,4.25,4.39,4.25,4.37,95300,3.25342220740091,3.36059376246824,3.25342220740091,3.34528354031576,124491.988490964,0.0,1.0
2011-05-18,4.37,4.38,4.21,4.21,68700,3.34528354031576,3.352938651392,3.22280176309596,3.22280176309596,89743.9623224471,0.0,1.0
2011-05-19,4.57,4.65,4.3996,4.41,92400,3.49838576184051,3.55962665045041,3.36794266910143,3.37590398462071,120703.669848531,0.0,1.0
2011-05-20,4.64,4.75,4.54,4.65,187900,3.55197153937417,3.63617776121279,3.4754204286118,3.55962665045041,245456.921694146,0.0,1.0
2011-05-23,4.51,4.651,4.452,4.58,92800,3.45245509538309,3.56039216155804,3.40805545114091,3.50604087291675,121226.196557832,0.0,1.0
2011-05-24,4.34,4.59,4.32,4.53,68600,3.32231820708705,3.51369598399299,3.30700798493458,3.46776531753556,89613.3306451218,0.0,1.0
2011-05-25,4.5,4.56,4.3,4.34,55400,3.44479998430685,3.49073065076428,3.2916977627821,3.32231820708705,72369.9492381887,0.0,1.0
2011-05-26,4.65,4.75,4.43,4.5,92500,3.55962665045041,3.63617776121279,3.39121420677319,3.44479998430685,120834.301525857,0.0,1.0
2011-05-27,4.77,4.83,4.7,4.7,153400,3.65148798336526,3.69741864982269,3.5979022058316,3.5979022058316,200388.993016934,0.0,1.0
2011-05-31,4.97,4.97,4.8,4.83,158500,3.80459020489001,3.80459020489001,3.67445331659397,3.69741864982269,207051.208560522,0.0,1.0
2011-06-01,5.14,5.213,4.93,5.0,322500,3.93472709318605,3.99060940404258,3.77396976058506,3.82755553811872,421287.159373932,0.0,1.0
2011-06-02,5.011,5.12,5.0,5.12,183800,3.83597616030258,3.91941687103357,3.82755553811872,3.91941687103357,240101.02292381,0.0,1.0
2011-06-03,4.97,5.1,4.85,4.96,187000,3.80459020489001,3.9041066488811,3.71272887197516,3.79693509381377,244281.236598218,0.0,1.0
2011-06-06,4.88,5.05,4.88,4.98,139000,3.73569420520387,3.86583109349991,3.73569420520387,3.81224531596625,181578.031482098,0.0,1.0
2011-06-07,4.95,5.01,4.91,4.96,127800,3.78927998273754,3.83521064919496,3.75865953843259,3.79693509381377,166947.28362167,0.0,1.0
2011-06-08,4.79,5.02,4.76,4.91,85300,3.66679820551774,3.8428657602712,3.64383287228902,3.75865953843259,111428.820758438,0.0,1.0
2011-06-09,4.91,4.93,4.8,4.8,112300,3.75865953843259,3.77396976058506,3.67445331659397,3.67445331659397,146699.373636256,0.0,1.0
2011-06-10,4.8,4.96,4.75,4.87,256300,3.67445331659397,3.79693509381377,3.63617776121279,3.72803909412764,334808.988984617,0.0,1.0
2011-06-13,4.86,4.9,4.81,4.84,191100,3.7203839830514,3.75100442735635,3.68210842767021,3.70507376089892,249637.135368553,0.0,1.0
2011-06-14,4.93,4.95,4.87,4.92,129100,3.77396976058506,3.78927998273754,3.72803909412764,3.76631464950882,168645.495426898,0.0,1.0
2011-06-15,4.52,4.93,4.52,4.86,84000,3.46011020645932,3.77396976058506,3.46011020645932,3.7203839830514,109730.60895321,0.0,1.0
2011-06-16,4.86,4.86,4.53,4.58,102000,3.7203839830514,3.7203839830514,3.46776531753556,3.50604087291675,133244.310871755,0.0,1.0
2011-06-17,4.88,4.95,4.84,4.89,165300,3.73569420520387,3.78927998273754,3.70507376089892,3.74334931628011,215934.162618639,0.0,1.0
2011-06-20,4.9,4.94,4.79,4.89,126900,3.75100442735635,3.7816248716613,3.66679820551774,3.74334931628011,165771.598525743,0.0,1.0
2011-06-21,4.95,5.0,4.9101,4.96,76600,3.78927998273754,3.82755553811872,3.75873608954335,3.79693509381377,100063.864831142,0.0,1.0
2011-06-22,4.85,4.95,4.83,4.93,219200,3.71272887197516,3.78927998273754,3.69741864982269,3.77396976058506,286344.636696949,0.0,1.0
2011-06-23,4.98,4.98,4.75,4.8,51800,3.81224531596625,3.81224531596625,3.63617776121279,3.67445331659397,67667.2088544797,0.0,1.0
2011-06-24,5.09,5.11,4.93,5.0,936500,3.89645153780486,3.91176175995734,3.77396976058506,3.82755553811872,1223365.65815097,0.0,1.0
2011-06-27,5.07,5.16,5.0101,5.16,165500,3.88114131565239,3.95003731533852,3.83528720030572,3.95003731533852,216195.425973289,0.0,1.0
2011-06-28,5.1,5.11,5.06,5.11,228500,3.9041066488811,3.91176175995734,3.87348620457615,3.91176175995734,298493.382688197,0.0,1.0
2011-06-29,5.05,5.1,4.95,5.08,167500,3.86583109349991,3.9041066488811,3.78927998273754,3.88879642672862,218808.059519794,0.0,1.0
2011-06-30,5.09,5.1,5.06,5.08,97000,3.89645153780486,3.9041066488811,3.87348620457615,3.88879642672862,126712.727005493,0.0,1.0
2011-07-01,5.08,5.11,5.0,5.1,235400,3.88879642672862,3.91176175995734,3.82755553811872,3.9041066488811,307506.968423639,0.0,1.0
2011-07-05,5.15,5.2,5.01,5.1,217700,3.94238220426228,3.98065775964347,3.83521064919496,3.9041066488811,284385.16153707,0.0,1.0
2011-07-06,5.16,5.19,5.01,5.16,174900,3.95003731533852,3.97300264856723,3.83521064919496,3.95003731533852,228474.803641863,0.0,1.0
2011-07-07,5.19,5.24,5.18,5.2,165500,3.97300264856723,4.01127820394842,3.965347537491,3.98065775964347,216195.42597329,0.0,1.0
2011-07-08,5.13,5.16,4.98,5.12,92100,3.92707198210981,3.95003731533852,3.81224531596625,3.91941687103357,120311.774816556,0.0,1.0
2011-07-11,5.05,5.15,5.05,5.07,63300,3.86583109349991,3.94238220426228,3.86583109349991,3.88114131565239,82689.8517468835,0.0,1.0
2011-07-12,5.02,5.05,4.95,5.01,72400,3.8428657602712,3.86583109349991,3.78927998273754,3.83521064919496,94577.3343834812,0.0,1.0
2011-07-13,5.05,5.11,4.99,5.05,49900,3.86583109349991,3.91176175995734,3.81990042704249,3.86583109349991,65185.2069852999,0.0,1.0
2011-07-14,4.9,5.11,4.87,4.96,67700,3.75100442735635,3.91176175995734,3.72803909412764,3.79693509381377,88437.6455491945,0.0,1.0
2011-07-15,4.89,5.03,4.86,4.92,66500,3.74334931628011,3.85052087134744,3.7203839830514,3.76631464950882,86870.0654212915,0.0,1.0
2011-07-18,4.87,4.88,4.76,4.86,76900,3.72803909412764,3.73569420520387,3.64383287228902,3.7203839830514,100455.759863117,0.0,1.0
2011-07-19,4.88,5.0,4.84,4.92,50300,3.73569420520387,3.82755553811872,3.70507376089892,3.76631464950882,65707.733694601,0.0,1.0
2011-07-20,4.98,5.0,4.85,4.89,32300,3.81224531596625,3.82755553811872,3.71272887197516,3.74334931628011,42194.0317760558,0.0,1.0
2011-07-21,4.92,5.0,4.82,5.0,38900,3.76631464950882,3.82755553811872,3.68976353874645,3.82755553811872,50815.7224795224,0.0,1.0
2011-07-22,4.94,4.96,4.93,4.96,199300,3.7816248716613,3.79693509381377,3.77396976058506,3.79693509381377,260348.932909224,0.0,1.0
2011-07-25,4.85,4.93,4.8101,4.85,103600,3.71272887197516,3.77396976058506,3.68218497878097,3.71272887197516,135334.417708959,0.0,1.0
2011-07-26,4.83,4.909,4.8,4.87,87700,3.69741864982269,3.75789402732496,3.67445331659397,3.72803909412764,114563.981014244,0.0,1.0
2011-07-27,4.64,4.9,4.6,4.79,123900,3.55197153937417,3.75100442735635,3.52135109506922,3.66679820551774,161852.648205985,0.0,1.0
2011-07-28,4.48,4.62,4.39,4.62,115900,3.42948976215438,3.5366613172217,3.36059376246824,3.5366613172217,151402.114019965,0.0,1.0
2011-07-29,4.37,4.46,4.3,4.42,79800,3.34528354031576,3.4141795400019,3.2916977627821,3.38355909569695,104244.07850555,0.0,1.0
2011-08-01,4.05,4.45,3.8,4.12,441600,3.10031998587617,3.40652442892566,2.90894220897023,3.15390576340983,576869.487068305,0.0,1.0
2011-08-02,4.09,4.27,4.02,4.03,121300,3.13094043018112,3.26873242955339,3.07735465264745,3.08500976372369,158456.224595528,0.0,1.0
2011-08-03,4.12,4.28,4.05,4.11,93400,3.15390576340983,3.27638754062963,3.10031998587617,3.14625065233359,122009.986621784,0.0,1.0
2011-08-04,3.72,4.08,3.72,4.05,140700,2.84770132036033,3.12328531910488,2.84770132036033,3.10031998587617,183798.769996627,0.0,1.0
2011-08-05,3.63,3.92,3.4,3.77,118700,2.77880532067419,3.00080354188508,2.60273776592073,2.88597687574152,155059.800985072,0.0,1.0
2011-08-08,3.25,3.64,3.25,3.51,192800,2.48791109977717,2.78646043175043,2.48791109977717,2.68694398775934,251857.873883083,0.0,1.0
2011-08-09,3.89,3.96,3.2,3.36,157000,2.97783820865637,3.03142398619003,2.44963554439598,2.57211732161578,205091.733400643,0.0,1.0
2011-08-10,3.41,3.88,3.4,3.88,221200,2.61039287699697,2.97018309758013,2.60273776592073,2.97018309758013,288957.270243454,0.0,1.0
2011-08-11,3.57,3.6599,3.2601,3.41,133900,2.73287465421677,2.80169410279214,2.49564276196417,2.61039287699697,174915.81593851,0.0,1.0
2011-08-12,3.65,3.7,3.49,3.59,85300,2.79411554282667,2.83239109820786,2.67163376560687,2.74818487636924,111428.820758438,0.0,1.0
2011-08-15,3.7975,3.82,3.61,3.7,62700,2.90702843120117,2.9242524311227,2.76349509852172,2.83239109820786,81906.061682932,0.0,1.0
2011-08-16,3.64,3.752,3.6,3.74,74600,2.78646043175043,2.87219767580429,2.75583998744548,2.8630115425128,97451.2312846368,0.0,1.0
2011-08-17,3.7,3.72,3.65,3.68,44400,2.83239109820786,2.84770132036033,2.79411554282667,2.81708087605538,58000.4647324111,0.0,1.0
2011-08-18,3.46,3.5438,3.42,3.53,129300,2.64866843237816,2.71281826319703,2.61804798807321,2.70225420991182,168906.758781548,0.0,1.0
2011-08-19,3.7,3.73,3.4,3.4,106500,2.83239109820786,2.85535643143657,2.60273776592073,2.60273776592073,139122.736351391,0.0,1.0
2011-08-22,3.59,3.82,3.54,3.82,55900,2.74818487636924,2.9242524311227,2.70990932098806,2.9242524311227,73023.107624815,0.0,1.0
2011-08-23,3.88,3.88,3.51,3.61,72400,2.97018309758013,2.97018309758013,2.68694398775934,2.76349509852172,94577.3343834812,0.0,1.0
2011-08-24,3.95,3.95,3.75,3.85,51000,3.02376887511379,3.02376887511379,2.87066665358904,2.94721776435142,66622.1554358777,0.0,1.0
2011-08-25,3.7,3.95,3.64,3.95,76800,2.83239109820786,3.02376887511379,2.78646043175043,3.02376887511379,100325.128185792,0.0,1.0
2011-08-26,3.66,3.75,3.6,3.66,43000,2.80177065390291,2.87066665358904,2.75583998744548,2.80177065390291,56171.6212498576,0.0,1.0
2011-08-29,3.85,3.86,3.59,3.68,59100,2.94721776435142,2.95487287542765,2.74818487636924,2.81708087605538,77203.3212992229,0.0,1.0
2011-08-30,3.8,3.81,3.714,3.81,43900,2.90894220897023,2.91659732004647,2.84310825371459,2.91659732004647,57347.3063457849,0.0,1.0
2011-08-31,3.79,3.875,3.74,3.83,117200,2.90128709789399,2.96635554204201,2.8630115425128,2.93190754219894,153100.325825193,0.0,1.0
2011-09-01,3.63,3.9,3.61,3.79,107800,2.77880532067419,2.9854933197326,2.76349509852172,2.90128709789399,140820.94815662,0.0,1.0
2011-09-02,3.44,3.557,3.42,3.54,133100,2.63335821022568,2.72292300981766,2.61804798807321,2.70990932098806,173870.762519908,0.0,1.0
2011-09-06,3.53,3.58,3.4,3.4,56600,2.70225420991182,2.74052976529301,2.60273776592073,2.60273776592073,73937.5293660917,0.0,1.0
2011-09-07,3.69,3.74,3.62,3.63,54700,2.82473598713162,2.8630115425128,2.77115020959796,2.77880532067419,71455.5274969119,0.0,1.0
2011-09-08,3.63,3.77,3.58,3.67,58400,2.77880532067419,2.88597687574152,2.74052976529301,2.80942576497914,76288.8995579463,0.0,1.0
2011-09-09,3.48,3.6,3.44,3.58,88600,2.66397865453063,2.75583998744548,2.63335821022568,2.74052976529301,115739.666110172,0.0,1.0
2011-09-12,3.5,3.52,3.3,3.45,244600,2.67928887668311,2.69459909883558,2.52618665515836,2.64101332130192,319525.082737562,0.0,1.0
2011-09-13,3.66,3.71,3.43,3.5,72900,2.80177065390291,2.84004620928409,2.62570309914944,2.67928887668311,95230.4927701073,0.0,1.0
2011-09-14,3.91,3.95,3.69,3.69,81800,2.99314843080884,3.02376887511379,2.82473598713162,2.82473598713162,106856.712052055,0.0,1.0
2011-09-15,3.8,3.93,3.75,3.93,49500,2.90894220897023,3.00845865296132,2.87066665358904,3.00845865296132,64662.6802759989,0.0,1.0
2011-09-16,3.75,3.83,3.59,3.83,151700,2.87066665358904,2.93190754219894,2.74818487636924,2.93190754219894,198168.254502405,0.0,1.0
2011-09-19,3.79,3.88,3.61,3.64,53500,2.90128709789399,2.97018309758013,2.76349509852172,2.78646043175043,69887.947369009,0.0,1.0
2011-09-20,3.71,3.84,3.66,3.81,92600,2.84004620928409,2.93956265327518,2.80177065390291,2.91659732004647,120964.933203182,0.0,1.0
2011-09-21,3.68,3.84,3.57,3.71,201100,2.81708087605538,2.93956265327518,2.73287465421677,2.84004620928409,262700.303101078,0.0,1.0
2011-09-22,3.47,3.59,3.43,3.52,132800,2.65632354345439,2.74818487636924,2.62570309914944,2.69459909883558,173478.867487933,0.0,1.0
2011-09-23,3.62,3.75,3.46,3.49,68400,2.77115020959796,2.87066665358904,2.64866843237816,2.67163376560687,89352.0672904711,0.0,1.0
2011-09-26,3.75,3.77,3.5,3.67,56400,2.87066665358904,2.88597687574152,2.67928887668311,2.80942576497914,73676.2660114413,0.0,1.0
2011-09-27,3.77,3.94,3.74,3.84,98700,2.88597687574152,3.01611376403755,2.8630115425128,2.93956265327518,128933.465520022,0.0,1.0
2011-09-28,3.46,3.9,3.46,3.76,73900,2.64866843237816,2.9854933197326,2.64866843237816,2.87832176466528,96536.8095433599,0.0,1.0
2011-09-29,3.7,3.7,3.17,3.17,54700,2.83239109820786,2.83239109820786,2.42667021116727,2.42667021116727,71455.5274969118,0.0,1.0
2011-09-30,3.73,3.75,3.52,3.62,118900,2.85535643143657,2.87066665358904,2.69459909883558,2.77115020959796,155321.064339723,0.0,1.0
2011-10-03,3.65,3.83,3.64,3.7,149800,2.79411554282667,2.93190754219894,2.78646043175043,2.83239109820786,195686.252633225,0.0,1.0
2011-10-04,3.78,3.8,3.59,3.65,162600,2.89363198681775,2.90894220897023,2.74818487636924,2.79411554282667,212407.107330857,0.0,1.0
2011-10-05,3.78,3.8,3.53,3.78,40100,2.89363198681775,2.90894220897023,2.70225420991182,2.89363198681775,52383.3026074255,0.0,1.0
2011-10-06,3.85,3.85,3.64,3.75,89200,2.94721776435142,2.94721776435142,2.78646043175043,2.87066665358904,116523.456174123,0.0,1.0
2011-10-07,3.7,3.84,3.67,3.83,75700,2.83239109820786,2.93956265327518,2.80942576497914,2.93190754219894,98888.1797352144,0.0,1.0
2011-10-10,3.72,3.75,3.62,3.75,134900,2.84770132036033,2.87066665358904,2.77115020959796,2.87066665358904,176222.132711763,0.0,1.0
2011-10-11,3.82,3.82,3.67,3.67,71900,2.9242524311227,2.9242524311227,2.80942576497914,2.80942576497914,93924.1759968551,0.0,1.0
2011-10-12,4.0,4.0,3.75,3.84,89600,3.06204443049498,3.06204443049498,2.87066665358904,2.93956265327518,117045.982883424,0.0,1.0
2011-10-13,4.0,4.0,3.8,3.95,33300,3.06204443049498,3.06204443049498,2.90894220897023,3.02376887511379,43500.3485493083,0.0,1.0
2011-10-14,4.28,4.31,3.98,4.04,81900,3.27638754062963,3.29935287385834,3.0467342083425,3.09266487479993,106987.34372938,0.0,1.0
2011-10-17,4.1,4.25,4.06,4.24,73200,3.13859554125735,3.25342220740091,3.1079750969524,3.24576709632468,95622.3878020833,0.0,1.0
2011-10-18,4.2,4.21,3.95,4.14,69700,3.21514665201973,3.22280176309596,3.02376887511379,3.1692159855623,91050.2790956994,0.0,1.0
2011-10-19,3.92,4.17,3.9,4.17,56000,3.00080354188508,3.19218131879101,2.9854933197326,3.19218131879101,73153.7393021402,0.0,1.0
2011-10-20,3.85,3.98,3.73,3.92,26900,2.94721776435142,3.0467342083425,2.85535643143657,3.00080354188508,35139.9212004923,0.0,1.0
2011-10-21,4.01,4.05,3.87,3.96,104900,3.06969954157122,3.10031998587617,2.96252798650389,3.03142398619003,137032.629514187,0.0,1.0
2011-10-24,4.22,4.22,3.99,4.03,77800,3.2304568741722,3.2304568741722,3.05438931941874,3.08500976372369,101631.444959045,0.0,1.0
2011-10-25,4.12,4.1885,4.06,4.15,57800,3.15390576340983,3.20634327428205,3.1079750969524,3.17687109663854,75505.1094939947,0.0,1.0
2011-10-26,4.33,4.34,4.05,4.21,91000,3.31466309601081,3.32231820708705,3.10031998587617,3.22280176309596,118874.826365978,0.0,1.0
2011-10-27,4.56,4.7,4.41,4.5,178400,3.49073065076428,3.5979022058316,3.37590398462071,3.44479998430685,233046.912348246,0.0,1.0
2011-10-28,4.45,4.55,4.34,4.51,81600,3.40652442892566,3.48307553968804,3.32231820708705,3.45245509538309,106595.448697404,0.0,1.0
2011-10-31,4.13,4.25,4.1,4.24,84500,3.16156087448607,3.25342220740091,3.13859554125735,3.24576709632468,110383.767339836,0.0,1.0
2011-11-01,4.1,4.14,3.77,3.92,111300,3.13859554125735,3.1692159855623,2.88597687574152,3.00080354188508,145393.056863004,0.0,1.0
2011-11-02,4.19,4.2225,4.16,4.19,81800,3.20749154094349,3.23237065194126,3.18452620771478,3.20749154094349,106856.712052055,0.0,1.0
2011-11-03,4.45,4.48,4.13,4.26,61700,3.40652442892566,3.42948976215438,3.16156087448607,3.26107731847715,80599.7449096796,0.0,1.0
2011-11-04,4.13,4.4,3.93,4.38,83000,3.16156087448607,3.36824887354448,3.00845865296132,3.352938651392,108424.292179958,0.0,1.0
2011-11-07,3.84,4.12,3.82,4.12,132400,2.93956265327518,3.15390576340983,2.9242524311227,3.15390576340983,172956.340778631,0.0,1.0
2011-11-08,3.89,3.93,3.6001,3.9,182900,2.97783820865637,3.00845865296132,2.75591653855624,2.9854933197326,238925.337827883,0.0,1.0
2011-11-09,3.69,3.78,3.69,3.78,135100,2.82473598713162,2.89363198681775,2.82473598713162,2.89363198681775,176483.396066413,0.0,1.0
2011-11-10,3.77,3.81,3.62,3.71,100500,2.88597687574152,2.91659732004647,2.77115020959796,2.84004620928409,131284.835711876,0.0,1.0
2011-11-11,3.87,3.88,3.82,3.84,119000,2.96252798650389,2.97018309758013,2.9242524311227,2.93956265327518,155451.696017048,0.0,1.0
2011-11-14,3.72,3.88,3.7,3.85,119200,2.84770132036033,2.97018309758013,2.83239109820786,2.94721776435142,155712.959371698,0.0,1.0
2011-11-15,3.76,3.77,3.6,3.68,63200,2.87832176466528,2.88597687574152,2.75583998744548,2.81708087605538,82559.2200695582,0.0,1.0
2011-11-16,3.66,3.7792,3.64,3.72,118200,2.80177065390291,2.89301957793166,2.78646043175043,2.84770132036033,154406.642598446,0.0,1.0
2011-11-17,3.64,3.8,3.59,3.66,101300,2.78646043175043,2.90894220897023,2.74818487636924,2.80177065390291,132329.889130479,0.0,1.0
2011-11-18,3.62,3.67,3.57,3.62,61100,2.77115020959796,2.80942576497914,2.73287465421677,2.77115020959796,79815.9548457278,0.0,1.0
2011-11-21,3.54,3.64,3.51,3.55,74000,2.70990932098806,2.78646043175043,2.68694398775934,2.71756443206429,96667.4412206851,0.0,1.0
2011-11-22,3.47,3.57,3.45,3.53,98500,2.65632354345439,2.73287465421677,2.64101332130192,2.70225420991182,128672.202165372,0.0,1.0
2011-11-23,3.31,3.4529,3.31,3.44,90000,2.53384176623459,2.64323330351403,2.53384176623459,2.63335821022568,117568.509592726,0.0,1.0
2011-11-25,3.2,3.3699,3.2,3.29,40800,2.44963554439598,2.57969588158126,2.44963554439598,2.51853154408212,53297.7243487022,0.0,1.0
2011-11-28,3.5,3.52,3.3,3.35,104700,2.67928887668311,2.69459909883558,2.52618665515836,2.56446221053954,136771.366159537,0.0,1.0
2011-11-29,3.47,3.52,3.42,3.52,27900,2.65632354345439,2.69459909883558,2.61804798807321,2.69459909883558,36446.2379737449,0.0,1.0
2011-11-30,3.78,3.83,3.56,3.65,157000,2.89363198681775,2.93190754219894,2.72521954314053,2.79411554282667,205091.733400643,0.0,1.0
2011-12-01,3.77,3.86,3.5301,3.74,71500,2.88597687574152,2.95487287542765,2.70233076102258,2.8630115425128,93401.6492875539,0.0,1.0
2011-12-02,3.59,3.85,3.5,3.85,95200,2.74818487636924,2.94721776435142,2.67928887668311,2.94721776435142,124361.356813638,0.0,1.0
2011-12-05,3.67,3.67,3.57,3.67,82300,2.80942576497914,2.80942576497914,2.73287465421677,2.80942576497914,107509.870438681,0.0,1.0
2011-12-06,3.55,3.7,3.45,3.65,161600,2.71756443206429,2.83239109820786,2.64101332130192,2.79411554282667,211100.790557605,0.0,1.0
2011-12-07,3.39,3.48,3.37,3.46,119400,2.59508265484449,2.66397865453063,2.57977243269202,2.64866843237816,155974.222726349,0.0,1.0
2011-12-08,3.25,3.35,3.25,3.31,233900,2.48791109977717,2.56446221053954,2.48791109977717,2.53384176623459,305547.493263761,0.0,1.0
2011-12-09,3.48,3.52,3.27,3.28,104200,2.66397865453063,2.69459909883558,2.50322132192964,2.51087643300588,136118.207772911,0.0,1.0
2011-12-12,3.37,3.43,3.28,3.41,67300,2.57977243269202,2.62570309914944,2.51087643300588,2.61039287699697,87915.1188398935,0.0,1.0
2011-12-13,3.28,3.45,3.26,3.41,350800,2.51087643300588,2.64101332130192,2.49556621085341,2.61039287699697,458255.924056979,0.0,1.0
2011-12-14,3.44,3.5,3.26,3.28,147500,2.63335821022568,2.67928887668311,2.49556621085341,2.51087643300588,192681.724054744,0.0,1.0
2011-12-15,3.62,3.63,3.47,3.5,113400,2.77115020959796,2.77880532067419,2.65632354345439,2.67928887668311,148136.322086834,0.0,1.0
2011-12-16,3.64,3.74,3.62,3.65,310500,2.78646043175043,2.8630115425128,2.77115020959796,2.79411554282667,405611.358094902,0.0,1.0
2011-12-19,3.69,3.841,3.67,3.7,117800,2.82473598713162,2.9403281643828,2.80942576497914,2.83239109820786,153884.115889145,0.0,1.0
2011-12-20,3.94,3.97,3.79,3.8,92500,3.01611376403755,3.03907909726627,2.90128709789399,2.90894220897023,120834.301525857,0.0,1.0
2011-12-21,3.92,3.925,3.7643,3.89,68500,3.00080354188508,3.0046310974232,2.88161346242806,2.97783820865637,89482.6989677965,0.0,1.0
2011-12-22,3.8,3.92,3.76,3.92,95200,2.90894220897023,3.00080354188508,2.87832176466528,3.00080354188508,124361.356813638,0.0,1.0
2011-12-23,3.76,3.82,3.74,3.82,32500,2.87832176466528,2.9242524311227,2.8630115425128,2.9242524311227,42455.2951307064,0.0,1.0
2011-12-27,3.79,3.79,3.67,3.75,52900,2.90128709789399,2.90128709789399,2.80942576497914,2.87066665358904,69104.1573050575,0.0,1.0
2011-12-28,3.77,3.86,3.7127,3.78,60800,2.88597687574152,2.95487287542765,2.84211308927468,2.89363198681775,79424.0598137521,0.0,1.0
2011-12-29,3.86,3.88,3.7692,3.8,57900,2.95487287542765,2.97018309758013,2.88536446685542,2.90894220897023,75635.7411713201,0.0,1.0
2011-12-30,3.74,3.84,3.7,3.84,83500,2.8630115425128,2.93956265327518,2.83239109820786,2.93956265327518,109077.450566584,0.0,1.0
2012-01-03,3.9,3.9,3.754,3.86,123500,2.9854933197326,2.9854933197326,2.87372869801954,2.95487287542765,161330.121496684,0.0,1.0
2012-01-04,3.8,3.88,3.79,3.87,35800,2.90894220897023,2.97018309758013,2.90128709789399,2.96252798650389,46766.1404824396,0.0,1.0
2012-01-05,3.7,3.78,3.65,3.76,70200,2.83239109820786,2.89363198681775,2.79411554282667,2.87832176466528,91703.4374823256,0.0,1.0
2012-01-06,3.61,3.71,3.6,3.71,55000,2.76349509852172,2.84004620928409,2.75583998744548,2.84004620928409,71847.4225288876,0.0,1.0
2012-01-09,3.6,3.63,3.559,3.63,82900,2.75583998744548,2.77880532067419,2.72445403203291,2.77880532067419,108293.660502633,0.0,1.0
2012-01-10,3.6,3.665,3.59,3.66,61200,2.75583998744548,2.80559820944102,2.74818487636924,2.80177065390291,79946.5865230532,0.0,1.0
2012-01-11,3.6,3.64,3.56,3.58,36300,2.75583998744548,2.78646043175043,2.72521954314053,2.74052976529301,47419.2988690659,0.0,1.0
2012-01-12,3.61,3.62,3.55,3.6,51100,2.76349509852172,2.77115020959796,2.71756443206429,2.75583998744548,66752.7871132029,0.0,1.0
2012-01-13,3.64,3.78,3.63,3.7,81900,2.78646043175043,2.89363198681775,2.77880532067419,2.83239109820786,106987.34372938,0.0,1.0
2012-01-17,3.66,3.73,3.65,3.67,163100,2.80177065390291,2.85535643143657,2.79411554282667,2.80942576497914,213060.265717483,0.0,1.0
2012-01-18,3.66,3.69,3.62,3.65,95800,2.80177065390291,2.82473598713162,2.77115020959796,2.79411554282667,125145.14687759,0.0,1.0
2012-01-19,3.68,3.69,3.62,3.66,57000,2.81708087605538,2.82473598713162,2.77115020959796,2.80177065390291,74460.0560753927,0.0,1.0
2012-01-20,3.77,3.78,3.65,3.66,58900,2.88597687574152,2.89363198681775,2.79411554282667,2.80177065390291,76942.0579445724,0.0,1.0
2012-01-23,3.75,3.81,3.63,3.81,33900,2.87066665358904,2.91659732004647,2.77880532067419,2.91659732004647,44284.1386132599,0.0,1.0
2012-01-24,3.85,3.85,3.67,3.69,56600,2.94721776435142,2.94721776435142,2.80942576497914,2.82473598713162,73937.5293660916,0.0,1.0
2012-01-25,3.99,4.0,3.77,3.85,32100,3.05438931941874,3.06204443049498,2.88597687574152,2.94721776435142,41932.7684214054,0.0,1.0
2012-01-26,3.95,4.0,3.81,4.0,38100,3.02376887511379,3.06204443049498,2.91659732004647,3.06204443049498,49770.6690609204,0.0,1.0
2012-01-27,3.99,4.0,3.85,3.96,48000,3.05438931941874,3.06204443049498,2.94721776435142,3.03142398619003,62703.2051161202,0.0,1.0
2012-01-30,3.87,3.99,3.85,3.96,54200,2.96252798650389,3.05438931941874,2.94721776435142,3.03142398619003,70802.3691102857,0.0,1.0
2012-01-31,3.875,3.92,3.84,3.91,37600,2.96635554204201,3.00080354188508,2.93956265327518,2.99314843080884,49117.5106742941,0.0,1.0
2012-02-01,4.0,4.05,3.808,3.9,108000,3.06204443049498,3.10031998587617,2.91506629783122,2.9854933197326,141082.21151127,0.0,1.0
2012-02-02,3.97,4.002,3.85,4.0,135900,3.03907909726627,3.06357545271023,2.94721776435142,3.06204443049498,177528.449485015,0.0,1.0
2012-02-03,4.0,4.1,3.96,4.0,72600,3.06204443049498,3.13859554125735,3.03142398619003,3.06204443049498,94838.5977381317,0.0,1.0
2012-02-06,3.97,4.05,3.8809,4.0,73300,3.03907909726627,3.10031998587617,2.97087205757699,3.06204443049498,95753.0194794084,0.0,1.0
2012-02-07,4.0,4.02,3.9197,3.96,84000,3.06204443049498,3.07735465264745,3.00057388855279,3.03142398619003,109730.60895321,0.0,1.0
2012-02-08,4.09,4.1,3.9299,3.98,57500,3.13094043018112,3.13859554125735,3.00838210185055,3.0467342083425,75113.2144620188,0.0,1.0
2012-02-09,4.02,4.09,3.99,4.09,50100,3.07735465264745,3.13094043018112,3.05438931941874,3.13094043018112,65446.4703399505,0.0,1.0
2012-02-10,3.98,4.04,3.9645,3.99,33600,3.0467342083425,3.09266487479993,3.03486878617434,3.05438931941874,43892.2435812842,0.0,1.0
2012-02-13,4.0,4.04,3.99,4.0,50200,3.06204443049498,3.09266487479993,3.05438931941874,3.06204443049498,65577.1020172757,0.0,1.0
2012-02-14,3.95,4.0,3.93,4.0,50600,3.02376887511379,3.06204443049498,3.00845865296132,3.06204443049498,66099.6287265767,0.0,1.0
2012-02-15,3.82,3.97,3.8,3.97,42600,2.9242524311227,3.03907909726627,2.90894220897023,3.03907909726627,55649.0945405567,0.0,1.0
2012-02-16,3.9,3.95,3.8,3.84,62900,2.9854933197326,3.02376887511379,2.90894220897023,2.93956265327518,82167.3250375826,0.0,1.0
2012-02-17,3.89,3.95,3.85,3.95,43700,2.97783820865637,3.02376887511379,2.94721776435142,3.02376887511379,57086.0429911343,0.0,1.0
2012-02-21,3.87,3.95,3.81,3.89,111800,2.96252798650389,3.02376887511379,2.91659732004647,2.97783820865637,146046.21524963,0.0,1.0
2012-02-22,4.74,4.76,4.63,4.68,1831700,3.62852265013655,3.64383287228902,3.54431642829794,3.58259198367912,2392780.43356661,0.0,1.0
2012-02-23,4.92,4.92,4.71,4.73,409800,3.76631464950882,3.76631464950882,3.60555731690784,3.62086753906031,535328.613678876,0.0,1.0
2012-02-24,4.81,4.9,4.76,4.87,144300,3.68210842767021,3.75100442735635,3.64383287228902,3.72803909412764,188501.510380336,0.0,1.0
2012-02-27,4.8,4.8599,4.78,4.79,204000,3.67445331659397,3.72030743194064,3.6591430944415,3.66679820551774,266488.621743511,0.0,1.0
2012-02-28,4.82,4.86,4.79,4.79,96300,3.68976353874645,3.7203839830514,3.66679820551774,3.66679820551774,125798.305264216,0.0,1.0
2012-02-29,4.82,4.88,4.81,4.83,175200,3.68976353874645,3.73569420520387,3.68210842767021,3.69741864982269,228866.698673839,0.0,1.0
2012-03-01,4.8,4.88,4.8,4.86,156700,3.67445331659397,3.73569420520387,3.67445331659397,3.7203839830514,204699.838368668,0.0,1.0
2012-03-02,4.78,4.82,4.75,4.82,169700,3.6591430944415,3.68976353874645,3.63617776121279,3.68976353874645,221681.95642095,0.0,1.0
2012-03-05,4.79,4.83,4.74,4.74,102600,3.66679820551774,3.69741864982269,3.62852265013655,3.62852265013655,134028.100935707,0.0,1.0
2012-03-06,4.72,4.79,4.69,4.71,181700,3.61321242798407,3.66679820551774,3.59024709475536,3.60555731690784,237357.75769998,0.0,1.0
2012-03-07,4.8,4.84,4.74,4.75,344100,3.67445331659397,3.70507376089892,3.62852265013655,3.63617776121279,449503.601676187,0.0,1.0
2012-03-08,4.86,4.86,4.786,4.79,64200,3.7203839830514,3.7203839830514,3.66373616108724,3.66679820551774,83865.5368428107,0.0,1.0
2012-03-09,4.83,4.89,4.81,4.87,124600,3.69741864982269,3.74334931628011,3.68210842767021,3.72803909412764,162767.069947262,0.0,1.0
2012-03-12,4.8,4.85,4.77,4.84,130400,3.67445331659397,3.71272887197516,3.65148798336526,3.70507376089892,170343.707232127,0.0,1.0
2012-03-13,4.81,4.84,4.79,4.84,173400,3.68210842767021,3.70507376089892,3.66679820551774,3.70507376089892,226515.328481984,0.0,1.0
2012-03-14,4.79,4.82,4.76,4.78,116000,3.66679820551774,3.68976353874645,3.64383287228902,3.6591430944415,151532.74569729,0.0,1.0
2012-03-15,4.8,4.81,4.78,4.79,99500,3.67445331659397,3.68210842767021,3.6591430944415,3.66679820551774,129978.518938624,0.0,1.0
2012-03-16,4.82,4.84,4.76,4.79,279400,3.68976353874645,3.70507376089892,3.64383287228902,3.66679820551774,364984.906446749,0.0,1.0
2012-03-19,4.83,4.84,4.799,4.82,251600,3.69741864982269,3.70507376089892,3.67368780548635,3.68976353874645,328669.30015033,0.0,1.0
2012-03-20,4.82,4.84,4.77,4.8,402600,3.68976353874645,3.70507376089892,3.65148798336526,3.67445331659397,525923.132911458,0.0,1.0
2012-03-21,4.8,4.84,4.75,4.82,491700,3.67445331659397,3.70507376089892,3.63617776121279,3.68976353874645,642315.957408257,0.0,1.0
2012-03-22,5.23,5.25,4.66,4.73,188100,4.00362309287218,4.01893331502466,3.56728176152665,3.62086753906031,245718.185048796,0.0,1.0
2012-03-23,5.13,5.21,5.09,5.19,271000,3.92707198210981,3.98831287071971,3.89645153780486,3.97300264856723,354011.845551428,0.0,1.0
2012-03-26,5.89,5.93,5.15,5.22,344300,4.50886042390386,4.5394808682088,3.94238220426228,3.99596798179595,449764.865030837,0.0,1.0
2012-03-27,6.09,6.21,5.91,5.92,260100,4.6619626454286,4.75382397834345,4.52417064605633,4.53182575713257,339772.992722976,0.0,1.0
2012-03-28,5.93,6.21,5.732,6.09,304700,4.5394808682088,4.75382397834345,4.3879096688993,4.6619626454286,398034.720810038,0.0,1.0
2012-03-29,5.54,5.88,5.51,5.87,312600,4.24093153623554,4.50120531282762,4.21796620300683,4.49355020175138,408354.623318733,0.0,1.0
2012-03-30,5.97,5.99,5.5,5.56,501300,4.57010131251375,4.58541153466623,4.21031109193059,4.25624175838802,654856.598431481,0.0,1.0
2012-04-02,6.25,6.25,5.89,5.96,358000,4.7844444226484,4.7844444226484,4.50886042390386,4.56244620143752,467661.404824397,0.0,1.0
2012-04-03,6.23,6.28,6.08,6.21,197600,4.76913420049593,4.80740975587712,4.65430753435237,4.75382397834345,258128.194394695,0.0,1.0
2012-04-04,6.14,6.17,6.04,6.14,81100,4.70023820080979,4.7232035340385,4.62368709004742,4.70023820080979,105942.290310778,0.0,1.0
2012-04-05,6.41,6.42,6.01,6.03,137100,4.9069261998682,4.91458131094444,4.6007217568187,4.61603197897118,179096.029612918,0.0,1.0
2012-04-09,6.13,6.3,6.11,6.25,182900,4.69258308973355,4.82271997802959,4.67727286758108,4.7844444226484,238925.337827883,0.0,1.0
2012-04-10,6.22,6.3,5.9601,6.01,198000,4.76147908941969,4.82271997802959,4.56252275254828,4.6007217568187,258650.721103996,0.0,1.0
2012-04-11,6.18,6.4,6.12,6.3,219100,4.73085864511474,4.89927108879197,4.68492797865732,4.82271997802959,286214.005019624,0.0,1.0
2012-04-12,6.34,6.39,6.17,6.17,126400,4.85334042233454,4.89161597771573,4.7232035340385,4.7232035340385,165118.440139116,0.0,1.0
2012-04-13,6.16,6.31,6.13,6.31,93000,4.71554842296227,4.83037508910583,4.69258308973355,4.83037508910583,121487.459912483,0.0,1.0
2012-04-16,6.36,6.4,6.15,6.22,148200,4.86865064448702,4.89927108879197,4.70789331188603,4.76147908941969,193596.145796021,0.0,1.0
2012-04-17,6.47,6.58,6.38,6.38,121300,4.95285686632563,5.03706308816424,4.88396086663949,4.88396086663949,158456.224595529,0.0,1.0
2012-04-18,6.415,6.57,6.36,6.44,198100,4.91075375540632,5.029407977088,4.86865064448702,4.92989153309692,258781.352781321,0.0,1.0
2012-04-19,6.08,6.4,5.96,6.39,196200,4.65430753435237,4.89927108879197,4.56244620143752,4.89161597771573,256299.350912141,0.0,1.0
2012-04-20,6.17,6.32,5.9808,6.15,128700,4.7232035340385,4.83803020018207,4.57836883247609,4.70789331188603,168122.968717597,0.0,1.0
2012-04-23,5.73,6.06,5.66,6.06,248700,4.38637864668406,4.63899731219989,4.33279286915039,4.63899731219989,324880.981507897,0.0,1.0
2012-04-24,5.76,5.86,5.71,5.72,125300,4.40934397991277,4.48589509067514,4.37106842453158,4.37872353560782,163681.491688539,0.0,1.0
2012-04-25,5.89,5.91,5.76,5.85,112600,4.50886042390386,4.52417064605633,4.40934397991277,4.47823997959891,147091.268668232,0.0,1.0
2012-04-26,5.52,5.85,5.41,5.85,268500,4.22562131408307,4.47823997959891,4.14141509224446,4.47823997959891,350746.053618297,0.0,1.0
2012-04-27,5.73,5.75,5.51,5.54,143000,4.38637864668406,4.40168886883653,4.21796620300683,4.24093153623554,186803.298575108,0.0,1.0
2012-04-30,5.71,5.72,5.63,5.69,917200,4.37106842453158,4.37872353560782,4.30982753592168,4.35575820237911,1198153.7444272,0.0,1.0
2012-05-01,5.63,5.85,5.61,5.71,184000,4.30982753592168,4.47823997959891,4.29451731376921,4.37106842453158,240362.286278461,0.0,1.0
2012-05-02,5.75,5.75,5.51,5.6,123500,4.40168886883653,4.40168886883653,4.21796620300683,4.28686220269297,161330.121496684,0.0,1.0
2012-05-03,5.56,5.74,5.51,5.72,70000,4.25624175838802,4.39403375776029,4.21796620300683,4.37872353560782,91442.1741276752,0.0,1.0
2012-05-04,5.42,5.56,5.39,5.56,79300,4.1490702033207,4.25624175838802,4.12610487009198,4.25624175838802,103590.920118923,0.0,1.0
2012-05-07,5.42,5.46,5.27,5.42,81000,4.1490702033207,4.17969064762565,4.03424353717713,4.1490702033207,105811.658633453,0.0,1.0
2012-05-08,5.55,5.57,5.3,5.41,86400,4.24858664731178,4.26389686946426,4.05720887040585,4.14141509224446,112865.769209016,0.0,1.0
2012-05-09,5.14,5.49,4.96,5.49,122000,3.93472709318605,4.20265598085436,3.79693509381377,4.20265598085436,159370.646336805,0.0,1.0
2012-05-10,5.04,5.18,4.91,5.18,67000,3.85817598242367,3.965347537491,3.75865953843259,3.965347537491,87523.2238079178,0.0,1.0
2012-05-11,5.09,5.19,5.0,5.04,158500,3.89645153780486,3.97300264856723,3.82755553811872,3.85817598242367,207051.208560522,0.0,1.0
2012-05-14,5.41,5.7,5.25,5.26,475300,4.14141509224446,4.36341331345534,4.01893331502466,4.0265884261009,620892.362326915,0.0,1.0
2012-05-15,5.53,5.55,5.4,5.44,78000,4.23327642515931,4.24858664731178,4.13375998116822,4.16438042547317,101892.708313695,0.0,1.0
2012-05-16,5.43,5.54,5.38,5.54,84200,4.15672531439693,4.24093153623554,4.11844975901575,4.24093153623554,109991.872307861,0.0,1.0
2012-05-17,5.13,5.61,5.1,5.43,181800,3.92707198210981,4.29451731376921,3.9041066488811,4.15672531439693,237488.389377305,0.0,1.0
2012-05-18,5.14,5.21,5.1,5.12,132900,3.93472709318605,3.98831287071971,3.9041066488811,3.91941687103357,173609.499165258,0.0,1.0
2012-05-21,5.16,5.18,5.0399,5.15,120100,3.95003731533852,3.965347537491,3.85809943131291,3.94238220426228,156888.644467626,0.0,1.0
2012-05-22,5.13,5.2391,5.0676,5.18,127000,3.92707198210981,4.01058924395156,3.87930408899409,3.965347537491,165902.230203068,0.0,1.0
2012-05-23,5.22,5.28,5.06,5.06,124000,3.99596798179595,4.04189864825337,3.87348620457615,3.87348620457615,161983.27988331,0.0,1.0
2012-05-24,5.19,5.29,5.06,5.25,122100,3.97300264856723,4.04955375932961,3.87348620457615,4.01893331502466,159501.278014131,0.0,1.0
2012-05-25,5.12,5.2,5.08,5.2,54200,3.91941687103357,3.98065775964347,3.88879642672862,3.98065775964347,70802.3691102857,0.0,1.0
2012-05-29,5.2,5.21,5.0701,5.2,215400,3.98065775964347,3.98831287071971,3.88121786676315,3.98065775964347,281380.632958589,0.0,1.0
2012-05-30,5.15,5.18,5.09,5.13,48800,3.94238220426228,3.965347537491,3.89645153780486,3.92707198210981,63748.2585347223,0.0,1.0
2012-05-31,5.16,5.23,5.11,5.18,159500,3.95003731533852,4.00362309287218,3.91176175995734,3.965347537491,208357.525333774,0.0,1.0
2012-06-01,5.0,5.13,4.98,5.02,108300,3.82755553811872,3.92707198210981,3.81224531596625,3.8428657602712,141474.106543246,0.0,1.0
2012-06-04,5.02,5.15,4.96,5.01,159500,3.8428657602712,3.94238220426228,3.79693509381377,3.83521064919496,208357.525333774,0.0,1.0
2012-06-05,4.79,5.01,4.79,4.97,74800,3.66679820551774,3.83521064919496,3.66679820551774,3.80459020489001,97712.4946392872,0.0,1.0
2012-06-06,4.85,4.99,4.67,4.82,163000,3.71272887197516,3.81990042704249,3.57493687260289,3.68976353874645,212929.634040158,0.0,1.0
2012-06-07,4.905,5.0501,4.86,4.95,172500,3.75483198289447,3.86590764461067,3.7203839830514,3.78927998273754,225339.643386057,0.0,1.0
2012-06-08,4.995,5.05,4.85,4.88,90300,3.8237279825806,3.86583109349991,3.71272887197516,3.73569420520387,117960.404624701,0.0,1.0
2012-06-11,5.06,5.12,4.9701,5.05,129400,3.87348620457615,3.91941687103357,3.80466675600077,3.86583109349991,169037.390458874,0.0,1.0
2012-06-12,5.33,5.37,5.02,5.09,182500,4.08017420363456,4.11079464793951,3.8428657602712,3.89645153780486,238402.811118582,0.0,1.0
2012-06-13,5.25,5.4,5.21,5.29,152500,4.01893331502466,4.13375998116822,3.98831287071971,4.04955375932961,199213.307921007,0.0,1.0
2012-06-14,5.37,5.4,5.27,5.28,82700,4.11079464793951,4.13375998116822,4.03424353717713,4.04189864825337,108032.397147982,0.0,1.0
2012-06-15,5.32,5.41,5.261,5.35,98600,4.07251909255832,4.14141509224446,4.02735393720852,4.09548442578703,128802.833842697,0.0,1.0
2012-06-18,5.41,5.5,5.2925,5.31,53600,4.14141509224446,4.21031109193059,4.05146753709867,4.06486398148208,70018.5790463342,0.0,1.0
2012-06-19,5.5,5.53,5.42,5.42,125000,4.21031109193059,4.23327642515931,4.1490702033207,4.1490702033207,163289.596656563,0.0,1.0
2012-06-20,5.24,5.54,5.16,5.47,144200,4.01127820394842,4.24093153623554,3.95003731533852,4.18734575870188,188370.878703011,0.0,1.0
2012-06-21,4.98,5.29,4.94,5.23,105800,3.81224531596625,4.04955375932961,3.7816248716613,4.00362309287218,138208.314610115,0.0,1.0
2012-06-22,5.06,5.27,5.03,5.05,776500,3.87348620457615,4.03424353717713,3.85052087134744,3.86583109349991,1014354.97443057,0.0,1.0
2012-06-25,5.33,5.33,4.95,4.98,79900,4.08017420363456,4.08017420363456,3.78927998273754,3.81224531596625,104374.710182875,0.0,1.0
2012-06-26,5.31,5.36,5.16,5.28,84600,4.06486398148208,4.10313953686327,3.95003731533852,4.04189864825337,110514.399017162,0.0,1.0
2012-06-27,5.76,5.76,5.3,5.3,194000,4.40934397991277,4.40934397991277,4.05720887040585,4.05720887040585,253425.454010986,0.0,1.0
2012-06-28,5.74,5.85,5.68,5.7,236700,4.39403375776029,4.47823997959891,4.34810309130287,4.36341331345534,309205.180228868,0.0,1.0
2012-06-29,5.57,5.92,5.52,5.89,181600,4.26389686946426,4.53182575713257,4.22562131408307,4.50886042390386,237227.126022655,0.0,1.0
2012-07-02,5.38,5.38,4.87,4.94,196500,4.11844975901575,4.11844975901575,3.72803909412764,3.7816248716613,256691.245944117,0.0,1.0
2012-07-03,5.35,5.45,5.32,5.35,54300,4.09548442578703,4.17203553654941,4.07251909255832,4.09548442578703,70933.000787611,0.0,1.0
2012-07-05,5.27,5.395,5.235,5.35,72600,4.03424353717713,4.1299324256301,4.0074506484103,4.09548442578703,94838.5977381318,0.0,1.0
2012-07-06,5.29,5.33,5.08,5.21,64600,4.04955375932961,4.08017420363456,3.88879642672862,3.98831287071971,84388.0635521117,0.0,1.0
2012-07-09,5.23,5.34,5.13,5.27,88900,4.00362309287218,4.0878293147108,3.92707198210981,4.03424353717713,116131.561142148,0.0,1.0
2012-07-10,5.18,5.31,5.16,5.3,58000,3.965347537491,4.06486398148208,3.95003731533852,4.05720887040585,75766.3728486451,0.0,1.0
2012-07-11,5.28,5.29,5.1,5.18,62500,4.04189864825337,4.04955375932961,3.9041066488811,3.965347537491,81644.7983282815,0.0,1.0
2012-07-12,5.3,5.32,5.194,5.25,62600,4.05720887040585,4.07251909255832,3.97606469299773,4.01893331502466,81775.4300056067,0.0,1.0
2012-07-13,5.73,5.77,5.28,5.31,127400,4.38637864668406,4.41699909098901,4.04189864825337,4.06486398148208,166424.756912369,0.0,1.0
2012-07-16,5.22,5.64,5.15,5.64,103400,3.99596798179595,4.31748264699792,3.94238220426228,4.31748264699792,135073.154354309,0.0,1.0
2012-07-17,5.26,5.37,5.15,5.27,49100,4.0265884261009,4.11079464793951,3.94238220426228,4.03424353717713,64140.1535666979,0.0,1.0
2012-07-18,5.04,5.3,5.02,5.26,71600,3.85817598242367,4.05720887040585,3.8428657602712,4.0265884261009,93532.2809648793,0.0,1.0
2012-07-19,4.99,5.09,4.93,5.07,71300,3.81990042704249,3.89645153780486,3.77396976058506,3.88114131565239,93140.3859329034,0.0,1.0
2012-07-20,4.96,4.98,4.85,4.94,97100,3.79693509381377,3.81224531596625,3.71272887197516,3.7816248716613,126843.358682818,0.0,1.0
2012-07-23,4.87,4.96,4.79,4.9,54400,3.72803909412764,3.79693509381377,3.66679820551774,3.75100442735635,71063.6324649361,0.0,1.0
2012-07-24,4.67,4.91,4.65,4.91,64100,3.57493687260289,3.75865953843259,3.55962665045041,3.75865953843259,83734.9051654854,0.0,1.0
2012-07-25,4.38,4.7,4.32,4.69,123900,3.352938651392,3.5979022058316,3.30700798493458,3.59024709475536,161852.648205985,0.0,1.0
2012-07-26,4.57,4.59,4.3,4.45,103400,3.49838576184051,3.51369598399299,3.2916977627821,3.40652442892566,135073.154354309,0.0,1.0
2012-07-27,4.81,4.88,4.48,4.6,151000,3.68210842767021,3.73569420520387,3.42948976215438,3.52135109506922,197253.832761128,0.0,1.0
2012-07-30,4.76,4.89,4.72,4.8,69700,3.64383287228902,3.74334931628011,3.61321242798407,3.67445331659397,91050.2790956996,0.0,1.0
2012-07-31,4.71,4.78,4.6806,4.73,78300,3.60555731690784,3.6591430944415,3.5830512903437,3.62086753906031,102284.603345671,0.0,1.0
2012-08-01,4.25,4.75,4.23,4.74,68600,3.25342220740091,3.63617776121279,3.23811198524844,3.62852265013655,89613.3306451219,0.0,1.0
2012-08-02,4.25,4.415,4.22,4.22,65200,3.25342220740091,3.37973154015883,3.2304568741722,3.2304568741722,85171.8536160634,0.0,1.0
2012-08-03,4.38,4.48,4.31,4.35,69700,3.352938651392,3.42948976215438,3.29935287385834,3.32997331816329,91050.2790956995,0.0,1.0
2012-08-06,4.4,4.61,4.36,4.36,76600,3.36824887354448,3.52900620614546,3.33762842923953,3.33762842923953,100063.864831142,0.0,1.0
2012-08-07,4.31,4.47,4.28,4.43,53700,3.29935287385834,3.42183465107814,3.27638754062963,3.39121420677319,70149.2107236594,0.0,1.0
2012-08-08,3.56,4.03,3.54,4.0,411100,2.72521954314053,3.08500976372369,2.70990932098806,3.06204443049498,537026.825484104,0.0,1.0
2012-08-09,3.7,3.71,3.49,3.56,124200,2.83239109820786,2.84004620928409,2.67163376560687,2.72521954314053,162244.543237961,0.0,1.0
2012-08-10,3.74,3.82,3.65,3.72,64700,2.8630115425128,2.9242524311227,2.79411554282667,2.84770132036033,84518.6952294371,0.0,1.0
2012-08-13,3.67,3.76,3.62,3.75,63500,2.80942576497914,2.87832176466528,2.77115020959796,2.87066665358904,82951.115101534,0.0,1.0
2012-08-14,3.58,3.71,3.51,3.71,83100,2.74052976529301,2.84004620928409,2.68694398775934,2.84004620928409,108554.923857283,0.0,1.0
2012-08-15,3.58,3.61,3.48,3.59,135600,2.74052976529301,2.76349509852172,2.66397865453063,2.74818487636924,177136.554453039,0.0,1.0
2012-08-16,3.74,3.75,3.48,3.59,77100,2.8630115425128,2.87066665358904,2.66397865453063,2.74818487636924,100717.023217768,0.0,1.0
2012-08-17,3.89,3.9,3.67,3.75,96400,2.97783820865637,2.9854933197326,2.80942576497914,2.87066665358904,125928.936941541,0.0,1.0
2012-08-20,3.8,3.89,3.77,3.89,46400,2.90894220897023,2.97783820865637,2.88597687574152,2.97783820865637,60613.0982789161,0.0,1.0
2012-08-21,4.02,4.11,3.79,3.82,79200,3.07735465264745,3.14625065233359,2.90128709789399,2.9242524311227,103460.288441598,0.0,1.0
2012-08-22,3.78,4.01,3.75,3.99,105100,2.89363198681775,3.06969954157122,2.87066665358904,3.05438931941874,137293.892868838,0.0,1.0
2012-08-23,3.73,3.84,3.7,3.76,34200,2.85535643143657,2.93956265327518,2.83239109820786,2.87832176466528,44676.0336452356,0.0,1.0
2012-08-24,3.8,3.8,3.7,3.72,38300,2.90894220897023,2.90894220897023,2.83239109820786,2.84770132036033,50031.9324155709,0.0,1.0
2012-08-27,3.83,3.88,3.79,3.82,29300,2.93190754219894,2.97018309758013,2.90128709789399,2.9242524311227,38275.0814562984,0.0,1.0
2012-08-28,3.8,3.89,3.75,3.84,36900,2.90894220897023,2.97783820865637,2.87066665358904,2.93956265327518,48203.0889330174,0.0,1.0
2012-08-29,3.82,3.86,3.75,3.79,33300,2.9242524311227,2.95487287542765,2.87066665358904,2.90128709789399,43500.3485493084,0.0,1.0
2012-08-30,3.8,3.81,3.76,3.78,30300,2.90894220897023,2.91659732004647,2.87832176466528,2.89363198681775,39581.3982295508,0.0,1.0
2012-08-31,3.75,3.84,3.72,3.84,43000,2.87066665358904,2.93956265327518,2.84770132036033,2.93956265327518,56171.6212498577,0.0,1.0
2012-09-04,3.8,3.82,3.7,3.75,29500,2.90894220897023,2.9242524311227,2.83239109820786,2.87066665358904,38536.3448109488,0.0,1.0
2012-09-05,3.8,3.82,3.75,3.77,49400,2.90894220897023,2.9242524311227,2.87066665358904,2.88597687574152,64532.0485986737,0.0,1.0
2012-09-06,3.8,3.95,3.75,3.82,95400,2.90894220897023,3.02376887511379,2.87066665358904,2.9242524311227,124622.620168289,0.0,1.0
2012-09-07,3.82,3.85,3.76,3.82,33900,2.9242524311227,2.94721776435142,2.87832176466528,2.9242524311227,44284.1386132599,0.0,1.0
2012-09-10,3.84,3.85,3.77,3.83,33400,2.93956265327518,2.94721776435142,2.88597687574152,2.93190754219894,43630.9802266336,0.0,1.0
2012-09-11,4.02,4.02,3.77,3.77,47300,3.07735465264745,3.07735465264745,2.88597687574152,2.88597687574152,61788.7833748435,0.0,1.0
2012-09-12,4.04,4.05,3.93,4.03,36500,3.09266487479993,3.10031998587617,3.00845865296132,3.08500976372369,47680.5622237163,0.0,1.0
2012-09-13,4.35,4.4,3.98,4.04,97100,3.32997331816329,3.36824887354448,3.0467342083425,3.09266487479993,126843.358682818,0.0,1.0
2012-09-14,4.23,4.45,4.15,4.39,163100,3.23811198524844,3.40652442892566,3.17687109663854,3.36059376246824,213060.265717483,0.0,1.0
2012-09-17,4.1,4.24,4.0,4.2,66700,3.13859554125735,3.24576709632468,3.06204443049498,3.21514665201973,87131.328775942,0.0,1.0
2012-09-18,4.02,4.15,3.9,4.08,66900,3.07735465264745,3.17687109663854,2.9854933197326,3.12328531910488,87392.5921305926,0.0,1.0
2012-09-19,4.0,4.02,3.9,4.02,86800,3.06204443049498,3.07735465264745,2.9854933197326,3.07735465264745,113388.295918317,0.0,1.0
2012-09-20,4.22,4.29,3.91,3.96,63600,3.2304568741722,3.28404265170586,2.99314843080884,3.03142398619003,83081.7467788593,0.0,1.0
2012-09-21,4.05,4.52,4.0451,4.36,333400,3.10031998587617,3.46011020645932,3.09656898144881,3.33762842923953,435526.012202384,0.0,1.0
2012-09-24,4.21,4.26,4.04,4.04,59200,3.22280176309596,3.26107731847715,3.09266487479993,3.09266487479993,77333.9529765483,0.0,1.0
2012-09-25,4.07,4.37,4.06,4.25,123400,3.11563020802864,3.34528354031576,3.1079750969524,3.25342220740091,161199.489819359,0.0,1.0
2012-09-26,4.13,4.2499,4.023,4.07,86100,3.16156087448607,3.25334565629015,3.07965118597032,3.11563020802864,112473.87417704,0.0,1.0
2012-09-27,4.21,4.28,4.08,4.17,45600,3.22280176309596,3.27638754062963,3.12328531910488,3.19218131879101,59568.0448603143,0.0,1.0
2012-09-28,4.18,4.25,4.15,4.18,54300,3.19983642986725,3.25342220740091,3.17687109663854,3.19983642986725,70933.000787611,0.0,1.0
2012-10-01,4.06,4.27,4.04,4.2,45100,3.1079750969524,3.26873242955339,3.09266487479993,3.21514665201973,58914.886473688,0.0,1.0
2012-10-02,4.14,4.17,4.02,4.09,52600,3.1692159855623,3.19218131879101,3.07735465264745,3.13094043018112,68712.2622730817,0.0,1.0
2012-10-03,4.39,4.41,4.16,4.16,92500,3.36059376246824,3.37590398462071,3.18452620771478,3.18452620771478,120834.301525857,0.0,1.0
2012-10-04,4.33,4.4799,4.25,4.41,32400,3.31466309601081,3.42941321104361,3.25342220740091,3.37590398462071,42324.6634533812,0.0,1.0
2012-10-05,4.31,4.4084,4.29,4.34,61000,3.29935287385834,3.37467916684852,3.28404265170586,3.32231820708705,79685.3231684027,0.0,1.0
2012-10-08,4.25,4.31,4.22,4.31,41200,3.25342220740091,3.29935287385834,3.2304568741722,3.29935287385834,53820.2510580032,0.0,1.0
2012-10-09,4.06,4.27,4.03,4.27,97500,3.1079750969524,3.26873242955339,3.08500976372369,3.26873242955339,127365.885392119,0.0,1.0
2012-10-10,4.04,4.2671,4.03,4.1,107800,3.09266487479993,3.26651244734128,3.08500976372369,3.13859554125735,140820.94815662,0.0,1.0
2012-10-11,4.09,4.135,4.05,4.08,13400,3.13094043018112,3.16538843002418,3.10031998587617,3.12328531910488,17504.6447615835,0.0,1.0
2012-10-12,4.11,4.12,4.05,4.1,14800,3.14625065233359,3.15390576340983,3.10031998587617,3.13859554125735,19333.4882441371,0.0,1.0
2012-10-15,4.28,4.32,4.12,4.12,30900,3.27638754062963,3.30700798493458,3.15390576340983,3.15390576340983,40365.1882935023,0.0,1.0
2012-10-16,4.22,4.3,4.19,4.3,20300,3.2304568741722,3.2916977627821,3.20749154094349,3.2916977627821,26518.2304970258,0.0,1.0
2012-10-17,4.05,4.22,4.04,4.22,52700,3.10031998587617,3.2304568741722,3.09266487479993,3.2304568741722,68842.8939504068,0.0,1.0
2012-10-18,4.01,4.09,4.0,4.06,102400,3.06969954157122,3.13094043018112,3.06204443049498,3.1079750969524,133766.837581056,0.0,1.0
2012-10-19,3.9,4.04,3.82,4.01,86000,2.9854933197326,3.09266487479993,2.9242524311227,3.06969954157122,112343.242499715,0.0,1.0
2012-10-22,3.81,4.05,3.78,3.92,59400,2.91659732004647,3.10031998587617,2.89363198681775,3.00080354188508,77595.2163311986,0.0,1.0
2012-10-23,3.67,3.805,3.6,3.77,71300,2.80942576497914,2.91276976450835,2.75583998744548,2.88597687574152,93140.3859329036,0.0,1.0
2012-10-24,3.68,3.81,3.65,3.7,44900,2.81708087605538,2.91659732004647,2.79411554282667,2.83239109820786,58653.6231190374,0.0,1.0
2012-10-25,3.71,3.74,3.7,3.72,11900,2.84004620928409,2.8630115425128,2.83239109820786,2.84770132036033,15545.1696017048,0.0,1.0
2012-10-26,3.7,3.83,3.7,3.72,30400,2.83239109820786,2.93190754219894,2.83239109820786,2.84770132036033,39712.029906876,0.0,1.0
2012-10-31,3.89,3.9,3.66,3.7,34000,2.97783820865637,2.9854933197326,2.80177065390291,2.83239109820786,44414.7702905851,0.0,1.0
2012-11-01,3.87,3.99,3.84,3.9,41600,2.96252798650389,3.05438931941874,2.93956265327518,2.9854933197326,54342.7777673042,0.0,1.0
2012-11-02,3.7,3.9,3.66,3.89,47600,2.83239109820786,2.9854933197326,2.80177065390291,2.97783820865637,62180.6784068191,0.0,1.0
2012-11-05,3.75,3.79,3.66,3.69,26700,2.87066665358904,2.90128709789399,2.80177065390291,2.82473598713162,34878.6578458419,0.0,1.0
2012-11-06,3.89,4.0,3.78,3.78,116400,2.97783820865637,3.06204443049498,2.89363198681775,2.89363198681775,152055.272406591,0.0,1.0
2012-11-07,3.78,3.83,3.73,3.83,128500,2.89363198681775,2.93190754219894,2.85535643143657,2.93190754219894,167861.705362947,0.0,1.0
2012-11-08,3.7,3.78,3.7,3.76,90000,2.83239109820786,2.89363198681775,2.83239109820786,2.87832176466528,117568.509592725,0.0,1.0
2012-11-09,3.7,3.7899,3.655,3.7,96800,2.83239109820786,2.90121054678323,2.79794309836479,2.83239109820786,126451.463650842,0.0,1.0
2012-11-12,3.67,3.74,3.65,3.73,87000,2.80942576497914,2.8630115425128,2.79411554282667,2.85535643143657,113649.559272968,0.0,1.0
2012-11-13,3.66,3.69,3.65,3.66,55000,2.80177065390291,2.82473598713162,2.79411554282667,2.80177065390291,71847.4225288876,0.0,1.0
2012-11-14,3.5,3.7,3.48,3.68,129900,2.67928887668311,2.83239109820786,2.66397865453063,2.81708087605538,169690.5488455,0.0,1.0
2012-11-15,3.31,3.5,3.3,3.49,94400,2.53384176623459,2.67928887668311,2.52618665515836,2.67163376560687,123316.303395037,0.0,1.0
2012-11-16,3.3,3.34,3.2,3.3,99900,2.52618665515836,2.55680709946331,2.44963554439598,2.52618665515836,130501.045647925,0.0,1.0
2012-11-19,3.29,3.36,3.26,3.36,69600,2.51853154408212,2.57211732161578,2.49556621085341,2.57211732161578,90919.6474183742,0.0,1.0
2012-11-20,3.27,3.29,3.22,3.29,55400,2.50322132192964,2.51853154408212,2.46494576654846,2.51853154408212,72369.9492381888,0.0,1.0
2012-11-21,3.27,3.3,3.23,3.3,53000,2.50322132192964,2.52618665515836,2.4726008776247,2.52618665515836,69234.7889823828,0.0,1.0
2012-11-23,3.4,3.47,3.27,3.29,42800,2.60273776592073,2.65632354345439,2.50322132192964,2.51853154408212,55910.3578952072,0.0,1.0
2012-11-26,3.52,3.6354,3.41,3.41,89800,2.69459909883558,2.78293908065536,2.61039287699697,2.61039287699697,117307.246238075,0.0,1.0
2012-11-27,3.55,3.7,3.45,3.53,65700,2.71756443206429,2.83239109820786,2.64101332130192,2.70225420991182,85825.0120026896,0.0,1.0
2012-11-28,3.49,3.56,3.37,3.53,48400,2.67163376560687,2.72521954314053,2.57977243269202,2.70225420991182,63225.7318254211,0.0,1.0
2012-11-29,3.52,3.58,3.47,3.56,51500,2.69459909883558,2.74052976529301,2.65632354345439,2.72521954314053,67275.313822504,0.0,1.0
2012-11-30,3.56,3.62,3.51,3.51,91100,2.72521954314053,2.77115020959796,2.68694398775934,2.68694398775934,119005.458043303,0.0,1.0
2012-12-03,3.51,3.61,3.43,3.6,66700,2.68694398775934,2.76349509852172,2.62570309914944,2.75583998744548,87131.3287759421,0.0,1.0
2012-12-04,3.55,3.58,3.5,3.52,51300,2.71756443206429,2.74052976529301,2.67928887668311,2.69459909883558,67014.0504678535,0.0,1.0
2012-12-05,3.52,3.58,3.4995,3.58,34500,2.69459909883558,2.74052976529301,2.67890612112929,2.74052976529301,45067.9286772114,0.0,1.0
2012-12-06,3.5,3.53,3.48,3.53,54400,2.67928887668311,2.70225420991182,2.66397865453063,2.70225420991182,71063.6324649361,0.0,1.0
2012-12-07,3.56,3.57,3.5,3.5,14100,2.72521954314053,2.73287465421677,2.67928887668311,2.67928887668311,18419.0665028603,0.0,1.0
2012-12-10,3.81,3.83,3.57,3.62,89000,2.91659732004647,2.93190754219894,2.73287465421677,2.77115020959796,116262.192819473,0.0,1.0
2012-12-11,4.12,4.15,3.8499,3.85,136200,3.15390576340983,3.17687109663854,2.94714121324065,2.94721776435142,177920.344516991,0.0,1.0
2012-12-12,4.05,4.16,4.01,4.14,73800,3.10031998587617,3.18452620771478,3.06969954157122,3.1692159855623,96406.1778660346,0.0,1.0
2012-12-13,3.88,4.05,3.82,4.03,50000,2.97018309758013,3.10031998587617,2.9242524311227,3.08500976372369,65315.8386626251,0.0,1.0
2012-12-14,4.05,4.05,3.87,3.89,56400,3.10031998587617,3.10031998587617,2.96252798650389,2.97783820865637,73676.2660114411,0.0,1.0
2012-12-17,4.13,4.15,4.0,4.05,38000,3.16156087448607,3.17687109663854,3.06204443049498,3.10031998587617,49640.0373835951,0.0,1.0
2012-12-18,4.06,4.06,3.92,4.05,48600,3.18452620771478,3.18452620771478,3.07471495917289,3.17668254710464,61960.865488243,0.1,1.0
2012-12-19,4.02,4.07,3.81,4.05,60400,3.15315156527424,3.19236986832491,2.9884346924614,3.17668254710464,77004.8616355941,0.0,1.0
2012-12-20,4.46,4.48,4.0,4.0,82100,3.49827263212017,3.51395995334044,3.13746424405397,3.13746424405397,104670.515567588,0.0,1.0
2012-12-21,4.42,4.44,4.25,4.43,189300,3.46689798967963,3.4825853108999,3.33355575930734,3.47474165028977,241341.39582149,0.0,1.0
2012-12-24,4.41,4.74,4.375,4.41,24300,3.4590543290695,3.71789512920395,3.43160151693403,3.4590543290695,30980.4327441215,0.0,1.0
2012-12-26,4.3009,4.38,4.22,4.36,47500,3.37347999181293,3.43552334723909,3.31002477747694,3.41983602601882,60558.4590677272,0.0,1.0
2012-12-27,4.24,4.4,4.12,4.3,74400,3.32571209869721,3.45121066845936,3.23158817137559,3.37277406235801,94853.6706239769,0.0,1.0
2012-12-28,4.0,4.27,4.0,4.21,59100,3.13746424405397,3.34924308052761,3.13746424405397,3.3021811168668,75347.47222953,0.0,1.0
2012-12-31,4.28,4.39,4.03,4.03,93300,3.35708674113775,3.44336700784923,3.16099522588437,3.16099522588437,118949.562758294,0.0,1.0
2013-01-02,4.3,4.49,4.26,4.46,119500,3.37277406235801,3.52180361395058,3.34139941991748,3.49827263212017,152352.333865125,0.0,1.0
2013-01-03,4.19,4.38,4.18,4.32,53900,3.28649379564653,3.43552334723909,3.2786501350364,3.38846138357829,68717.9146052737,0.0,1.0
2013-01-04,4.18,4.3199,4.17,4.22,77000,3.2786501350364,3.38838294697218,3.27080647442626,3.31002477747694,98168.4494361051,0.0,1.0
2013-01-07,4.14,4.24,4.12,4.2,42500,3.24727549259586,3.32571209869721,3.23158817137559,3.29433745625667,54183.8844290191,0.0,1.0
2013-01-08,4.11,4.16,4.035,4.11,60600,3.22374451076545,3.26296281381613,3.16491705618944,3.22374451076545,77259.8446211426,0.0,1.0
2013-01-09,4.09,4.1692,4.02,4.13,34800,3.20805718954518,3.27017898157745,3.15315156527424,3.23943183198572,44367.0394854086,0.0,1.0
2013-01-10,4.15,4.19,4.02,4.09,53400,3.25511915320599,3.28649379564653,3.15315156527424,3.20805718954518,68080.4571414029,0.0,1.0
2013-01-11,4.08,4.2199,4.06,4.15,99300,3.20021352893505,3.30994634087083,3.18452620771478,3.25511915320599,126599.052324743,0.0,1.0
2013-01-14,4.1,4.2,4.07,4.11,81700,3.21590085015532,3.29433745625667,3.19236986832491,3.22374451076545,104160.549596491,0.0,1.0
2013-01-15,4.11,4.16,4.0,4.09,107700,3.22374451076545,3.26296281381613,3.13746424405397,3.20805718954518,137308.337717773,0.0,1.0
2013-01-16,4.11,4.16,4.03,4.1,100200,3.22374451076545,3.26296281381613,3.16099522588437,3.21590085015532,127746.475759711,0.0,1.0
2013-01-17,4.05,4.15,4.02,4.14,115400,3.17668254710464,3.25511915320599,3.15315156527424,3.24727549259586,147125.182661384,0.0,1.0
2013-01-18,4.1,4.11,4.0,4.05,151500,3.21590085015532,3.22374451076545,3.13746424405397,3.17668254710464,193149.611552856,0.0,1.0
2013-01-22,4.1,4.24,4.05,4.17,87500,3.21590085015532,3.32571209869721,3.17668254710464,3.27080647442626,111555.056177392,0.0,1.0
2013-01-23,4.07,4.17,4.0,4.1,227000,3.19236986832491,3.27080647442626,3.13746424405397,3.21590085015532,289405.688597349,0.0,1.0
2013-01-24,3.95,4.12,3.92,4.05,324500,3.09824594100329,3.23158817137559,3.07471495917289,3.17668254710464,413709.894052158,0.0,1.0
2013-01-25,3.9,4.0,3.89,3.97,143900,3.05902763795262,3.13746424405397,3.05118397734248,3.11393326222356,183460.25810202,0.0,1.0
2013-01-28,4.13,4.16,3.93,3.93,239900,3.23943183198572,3.26296281381613,3.08255861978302,3.08255861978302,305852.091165216,0.0,1.0
2013-01-29,4.24,4.29,4.14,4.14,131500,3.32571209869721,3.36493040174788,3.24727549259586,3.24727549259586,167651.312998024,0.0,1.0
2013-01-30,4.28,4.29,4.17,4.25,113300,3.35708674113775,3.36493040174788,3.27080647442626,3.33355575930734,144447.861313126,0.0,1.0
2013-01-31,4.3,4.35,4.25,4.3,163700,3.37277406235801,3.41199236540869,3.33355575930734,3.37277406235801,208703.573671305,0.0,1.0
2013-02-01,4.46,4.48,4.26,4.34,171000,3.49827263212017,3.51395995334044,3.34139941991748,3.40414870479855,218010.452643818,0.0,1.0
2013-02-04,4.28,4.46,4.26,4.44,109700,3.35708674113775,3.49827263212017,3.34139941991748,3.4825853108999,139858.167573256,0.0,1.0
2013-02-05,4.29,4.31,4.28,4.31,36200,3.36493040174788,3.38061772296815,3.35708674113775,3.38061772296815,46151.9203842469,0.0,1.0
2013-02-06,4.35,4.388,4.25,4.37,80200,3.41199236540869,3.4417982757272,3.33355575930734,3.42767968662896,102248.177204878,0.0,1.0
2013-02-07,4.31,4.35,4.25,4.35,40900,3.38061772296815,3.41199236540869,3.33355575930734,3.41199236540869,52144.0205446325,0.0,1.0
2013-02-08,4.33,4.35,4.32,4.33,59000,3.39630504418842,3.41199236540869,3.38846138357829,3.39630504418842,75219.980736756,0.0,1.0
2013-02-11,4.4,4.42,4.27,4.32,94500,3.45121066845936,3.46689798967963,3.34924308052761,3.38846138357829,120479.460671584,0.0,1.0
2013-02-12,4.43,4.49,4.37,4.41,47900,3.47474165028977,3.52180361395058,3.42767968662896,3.4590543290695,61068.4250388239,0.0,1.0
2013-02-13,4.63,4.65,4.43,4.45,75000,3.63161486249247,3.64730218371274,3.47474165028977,3.49042897151004,95618.6195806219,0.0,1.0
2013-02-14,4.64,4.65,4.56,4.63,34000,3.6394585231026,3.64730218371274,3.57670923822152,3.63161486249247,43347.1075432153,0.0,1.0
2013-02-15,4.8,4.82,4.64,4.64,97700,3.76495709286476,3.78064441408503,3.6394585231026,3.6394585231026,124559.188440357,0.0,1.0
2013-02-19,4.69,4.81,4.63,4.8,77400,3.67867682615328,3.7728007534749,3.63161486249247,3.76495709286476,98678.4154072018,0.0,1.0
2013-02-20,4.45,4.88,4.45,4.88,150000,3.49042897151004,3.82770637774584,3.49042897151004,3.82770637774584,191237.239161244,0.0,1.0
2013-02-21,4.34,4.5,4.25,4.48,145400,3.40414870479855,3.52964727456071,3.33355575930734,3.51395995334044,185372.630493633,0.0,1.0
2013-02-22,4.63,4.63,4.35,4.36,102000,3.63161486249247,3.63161486249247,3.41199236540869,3.41983602601882,130041.322629646,0.0,1.0
2013-02-25,4.63,4.85,4.59,4.65,90500,3.63161486249247,3.80417539591544,3.60024022005193,3.64730218371274,115379.800960617,0.0,1.0
2013-02-26,4.72,4.75,4.56,4.66,49800,3.70220780798368,3.72573878981409,3.57670923822152,3.65514584432287,63490.763401533,0.0,1.0
2013-02-27,4.74,4.77,4.66,4.71,87200,3.71789512920395,3.74142611103436,3.65514584432287,3.69436414737355,111172.58169907,0.0,1.0
2013-02-28,4.63,4.75,4.63,4.7,139600,3.63161486249247,3.72573878981409,3.63161486249247,3.68652048676341,177978.123912731,0.0,1.0
2013-03-01,4.66,4.68,4.55,4.58,140800,3.65514584432287,3.67083316554314,3.56886557761139,3.59239655944179,179508.021826021,0.0,1.0
2013-03-04,4.77,4.78,4.6201,4.63,92900,3.74142611103436,3.74926977164449,3.62384963848843,3.63161486249247,118439.596787197,0.0,1.0
2013-03-05,4.74,4.8,4.65,4.76,116700,3.71789512920395,3.76495709286476,3.64730218371274,3.73358245042422,148782.572067448,0.0,1.0
2013-03-06,4.87,4.88,4.68,4.72,56800,3.81986271713571,3.82770637774584,3.67083316554314,3.70220780798368,72415.1678957243,0.0,1.0
2013-03-07,5.01,5.04,4.83,4.88,106900,3.92967396567759,3.953204947508,3.78848807469517,3.82770637774584,136288.40577558,0.0,1.0
2013-03-08,5.03,5.09,5.01,5.07,65200,3.94536128689786,3.99242325055867,3.92967396567759,3.9767359293384,83124.4532887541,0.0,1.0
2013-03-11,4.89,5.0425,4.82,5.03,69600,3.83555003835597,3.95516586266053,3.78064441408503,3.94536128689786,88734.0789708173,0.0,1.0
2013-03-12,4.73,4.8805,4.69,4.85,41600,3.71005146859382,3.82809856077635,3.67867682615328,3.80417539591544,53036.4609940516,0.0,1.0
2013-03-13,4.78,4.8,4.65,4.72,42600,3.74926977164449,3.76495709286476,3.64730218371274,3.70220780798368,54311.3759217933,0.0,1.0
2013-03-14,4.8,5.0,4.7,4.78,144600,3.76495709286476,3.92183030506746,3.68652048676341,3.74926977164449,184352.698551439,0.0,1.0
2013-03-15,4.85,4.87,4.77,4.82,137500,3.80417539591544,3.81986271713571,3.74142611103436,3.78064441408503,175300.802564473,0.0,1.0
2013-03-18,4.88,4.9,4.81,4.84,30100,3.82770637774584,3.84339369896611,3.7728007534749,3.7963317353053,38374.9393250229,0.0,1.0
2013-03-19,4.82,4.9,4.7,4.9,86400,3.78064441408503,3.84339369896611,3.68652048676341,3.84339369896611,110152.649756877,0.0,1.0
2013-03-20,4.74,4.84,4.7,4.79,65300,3.71789512920395,3.7963317353053,3.68652048676341,3.75711343225463,83251.9447815282,0.0,1.0
2013-03-21,4.71,4.75,4.69,4.7,65700,3.69436414737355,3.72573878981409,3.67867682615328,3.68652048676341,83761.9107526248,0.0,1.0
2013-03-22,4.68,4.75,4.66,4.71,84700,3.67083316554314,3.72573878981409,3.65514584432287,3.69436414737355,107985.294379716,0.0,1.0
2013-03-25,4.74,4.75,4.61,4.66,82300,3.71789512920395,3.72573878981409,3.6159275412722,3.65514584432287,104925.498553136,0.0,1.0
2013-03-26,4.73,4.75,4.67,4.75,69500,3.71005146859382,3.72573878981409,3.66298950493301,3.72573878981409,88606.5874780429,0.0,1.0
2013-03-27,4.6,4.74,4.6,4.71,36100,3.60808388066206,3.71789512920395,3.60808388066206,3.69436414737355,46024.4288914727,0.0,1.0
2013-03-28,4.57,4.61,4.44,4.61,86800,3.58455289883166,3.6159275412722,3.4825853108999,3.6159275412722,110662.615727973,0.0,1.0
2013-04-01,4.55,4.58,4.42,4.57,89500,3.56886557761139,3.59239655944179,3.46689798967963,3.58455289883166,114104.886032875,0.0,1.0
2013-04-02,4.62,4.75,4.53,4.56,118300,3.62377120188233,3.72573878981409,3.55317825639112,3.57670923822152,150822.435951834,0.0,1.0
2013-04-03,4.66,4.72,4.59,4.65,89200,3.65514584432287,3.70220780798368,3.60024022005193,3.64730218371274,113722.411554553,0.0,1.0
2013-04-04,4.81,4.81,4.68,4.719,104200,3.7728007534749,3.7728007534749,3.67083316554314,3.70142344192267,132846.135470677,0.0,1.0
2013-04-05,4.84,4.88,4.66,4.66,67400,3.7963317353053,3.82770637774584,3.65514584432287,3.65514584432287,85929.2661297856,0.0,1.0
2013-04-08,4.82,4.88,4.75,4.88,67000,3.78064441408503,3.82770637774584,3.72573878981409,3.82770637774584,85419.300158689,0.0,1.0
2013-04-09,4.85,4.89,4.72,4.86,117800,3.80417539591544,3.83555003835597,3.70220780798368,3.81201905652557,150184.978487963,0.0,1.0
2013-04-10,4.86,4.99,4.77,4.85,143700,3.81201905652557,3.91398664445732,3.74142611103436,3.80417539591544,183205.275116472,0.0,1.0
2013-04-11,4.88,4.94,4.83,4.84,54500,3.82770637774584,3.87476834140665,3.78848807469517,3.7963317353053,69482.8635619186,0.0,1.0
2013-04-12,4.88,4.88,4.83,4.83,62100,3.82770637774584,3.82770637774584,3.78848807469517,3.78848807469517,79172.217012755,0.0,1.0
2013-04-15,4.77,4.87,4.75,4.81,141900,3.74142611103436,3.81986271713571,3.72573878981409,3.7728007534749,180910.428246537,0.0,1.0
2013-04-16,4.84,4.85,4.72,4.79,71200,3.7963317353053,3.80417539591544,3.70220780798368,3.75711343225463,90773.9428552038,0.0,1.0
2013-04-17,4.83,5.0,4.79,4.84,227200,3.78848807469517,3.92183030506746,3.75711343225463,3.7963317353053,289660.671582897,0.0,1.0
2013-04-18,4.82,4.86,4.8,4.85,152100,3.78064441408503,3.81201905652557,3.76495709286476,3.80417539591544,193914.560509501,0.0,1.0
2013-04-19,4.86,4.95,4.83,4.83,129400,3.81201905652557,3.88261200201678,3.78848807469517,3.78848807469517,164973.991649766,0.0,1.0
2013-04-22,4.93,5.011,4.87,4.95,167200,3.86692468079651,3.93045833173861,3.81986271713571,3.88261200201678,213165.7759184,0.0,1.0
2013-04-23,5.19,5.22,4.94,4.95,80800,4.07085985666002,4.09439083849043,3.87476834140665,3.88261200201678,103013.126161523,0.0,1.0
2013-04-24,4.96,5.2101,4.94,5.21,88000,3.89045566262692,4.08662561448639,3.87476834140665,4.08654717788029,112192.513641263,0.0,1.0
2013-04-25,4.96,5.19,4.88,5.01,58500,3.89045566262692,4.07085985666002,3.82770637774584,3.92967396567759,74582.5232728851,0.0,1.0
2013-04-26,4.85,4.959,4.8,4.95,78300,3.80417539591544,3.88967129656591,3.76495709286476,3.88261200201678,99825.8388421692,0.0,1.0
2013-04-29,4.83,5.08,4.8,4.91,98900,3.78848807469517,3.98457958994854,3.76495709286476,3.85123735957625,126089.086353647,0.0,1.0
2013-04-30,4.88,4.95,4.81,4.84,41900,3.82770637774584,3.88261200201678,3.7728007534749,3.7963317353053,53418.9354723741,0.0,1.0
2013-05-01,4.83,4.92,4.79,4.87,168600,3.78848807469517,3.85908102018638,3.75711343225463,3.81986271713571,214950.656817238,0.0,1.0
2013-05-02,4.85,4.98,4.83,4.88,71400,3.80417539591544,3.90614298384719,3.78848807469517,3.82770637774584,91028.925840752,0.0,1.0
2013-05-03,4.94,4.98,4.885,4.91,66600,3.87476834140665,3.90614298384719,3.83162820805091,3.85123735957625,84909.3341875923,0.0,1.0
2013-05-06,4.85,4.91,4.63,4.84,109500,3.80417539591544,3.85123735957625,3.63161486249247,3.7963317353053,139603.184587708,0.0,1.0
2013-05-07,4.89,4.94,4.81,4.87,69800,3.83555003835597,3.87476834140665,3.7728007534749,3.81986271713571,88989.0619563656,0.0,1.0
2013-05-08,4.89,4.89,4.7701,4.87,73200,3.83555003835597,3.83555003835597,3.74150454764046,3.81986271713571,93323.7727106872,0.0,1.0
2013-05-09,5.02,5.02,4.78,4.86,77600,3.93751762628773,3.93751762628773,3.74926977164449,3.81201905652557,98933.3983927502,0.0,1.0
2013-05-10,4.9,5.08,4.87,5.05,65500,3.84339369896611,3.98457958994854,3.81986271713571,3.96104860811813,83506.9277670765,0.0,1.0
2013-05-13,4.88,4.9999,4.85,4.87,94500,3.82770637774584,3.92175186846136,3.80417539591544,3.81986271713571,120479.460671584,0.0,1.0
2013-05-14,4.93,4.93,4.85,4.88,93900,3.86692468079651,3.86692468079651,3.80417539591544,3.82770637774584,119714.511714939,0.0,1.0
2013-05-15,4.93,4.97,4.84,4.91,57300,3.86692468079651,3.89829932323705,3.7963317353053,3.85123735957625,73052.6253595953,0.0,1.0
2013-05-16,4.94,4.97,4.85,4.92,78500,3.87476834140665,3.89829932323705,3.80417539591544,3.85908102018638,100080.821827718,0.0,1.0
2013-05-17,4.8,4.99,4.8,4.96,85100,3.76495709286476,3.91398664445732,3.76495709286476,3.89045566262692,108495.260350812,0.0,1.0
2013-05-20,4.87,4.93,4.75,4.77,59300,3.81986271713571,3.86692468079651,3.72573878981409,3.74142611103436,75602.4552150783,0.0,1.0
2013-05-21,4.93,4.95,4.79,4.85,62300,3.86692468079651,3.88261200201678,3.75711343225463,3.80417539591544,79427.1999983034,0.0,1.0
2013-05-22,5.04,5.05,4.88,4.93,104600,3.953204947508,3.96104860811813,3.82770637774584,3.86692468079651,133356.101441774,0.0,1.0
2013-05-23,5.16,5.21,4.98,5.01,147300,4.04732887482962,4.08654717788029,3.90614298384719,3.92967396567759,187794.968856341,0.0,1.0
2013-05-24,5.25,5.25,5.13,5.16,44100,4.11792182032083,4.11792182032083,4.02379789299921,4.04732887482962,56223.7483134057,0.0,1.0
2013-05-28,5.28,5.3,5.03,5.21,75400,4.14145280215124,4.15714012337151,3.94536128689786,4.08654717788029,96128.5855517186,0.0,1.0
2013-05-29,5.13,5.23,5.05,5.23,109000,4.02379789299921,4.10223449910056,3.96104860811813,4.10223449910056,138965.727123837,0.0,1.0
2013-05-30,5.1,5.1499,5.03,5.05,35100,4.00026691116881,4.03940677761338,3.94536128689786,3.96104860811813,44749.5139637311,0.0,1.0
2013-05-31,5.04,5.13,4.99,5.07,50300,3.953204947508,4.02379789299921,3.91398664445732,3.9767359293384,64128.2208654038,0.0,1.0
2013-06-03,4.92,5.03,4.84,5.03,106500,3.85908102018638,3.94536128689786,3.7963317353053,3.94536128689786,135778.439804483,0.0,1.0
2013-06-04,4.87,4.97,4.8,4.92,38700,3.81986271713571,3.89829932323705,3.76495709286476,3.85908102018638,49339.2077036009,0.0,1.0
2013-06-05,4.84,4.87,4.79,4.87,52000,3.7963317353053,3.81986271713571,3.75711343225463,3.81986271713571,66295.5762425646,0.0,1.0
2013-06-06,4.8,4.9,4.78,4.83,61200,3.76495709286476,3.84339369896611,3.74926977164449,3.78848807469517,78024.7935777875,0.0,1.0
2013-06-07,5.15,5.17,4.82,4.83,51900,4.03948521421948,4.05517253543975,3.78064441408503,3.78848807469517,66168.0847497904,0.0,1.0
2013-06-10,5.15,5.18,4.97,5.18,170800,4.03948521421948,4.06301619604989,3.89829932323705,4.06301619604989,217755.46965827,0.0,1.0
2013-06-11,5.08,5.17,5.0611,5.09,21800,3.98457958994854,4.05517253543975,3.96975507139538,3.99242325055867,27793.1454247674,0.0,1.0
2013-06-12,4.93,5.12,4.92,5.12,28400,3.86692468079651,4.01595423238908,3.85908102018638,4.01595423238908,36207.5839478622,0.0,1.0
2013-06-13,4.9,4.95,4.86,4.95,34000,3.84339369896611,3.88261200201678,3.81201905652557,3.88261200201678,43347.1075432153,0.0,1.0
2013-06-14,4.74,4.91,4.74,4.88,74100,3.71789512920395,3.85123735957625,3.71789512920395,3.82770637774584,94471.1961456545,0.0,1.0
2013-06-17,4.89,4.92,4.75,4.77,60600,3.83555003835597,3.85908102018638,3.72573878981409,3.74142611103436,77259.8446211426,0.0,1.0
2013-06-18,5.02,5.04,4.89,4.9,58200,3.93751762628773,3.953204947508,3.83555003835597,3.84339369896611,74200.0487945626,0.0,1.0
2013-06-19,5.03,5.08,4.976,4.98,46500,3.94536128689786,3.98457958994854,3.90300551960314,3.90614298384719,59283.5441399857,0.0,1.0
2013-06-20,4.99,5.04,4.96,4.96,64400,3.91398664445732,3.953204947508,3.89045566262692,3.89045566262692,82104.5213465608,0.0,1.0
2013-06-21,5.18,5.24,4.941,5.02,154600,4.06301619604989,4.1100781597107,3.87555270746766,3.93751762628773,197101.847828855,0.0,1.0
2013-06-24,5.25,5.25,5.02,5.12,81700,4.11792182032083,4.11792182032083,3.93751762628773,4.01595423238908,104160.549596491,0.0,1.0
2013-06-25,5.15,5.25,5.01,5.25,91900,4.03948521421948,4.11792182032083,3.92967396567759,4.11792182032083,117164.681859456,0.0,1.0
2013-06-26,5.16,5.2,4.94,5.19,47400,4.04732887482962,4.07870351727016,3.87476834140665,4.07085985666002,60430.9675749531,0.0,1.0
2013-06-27,5.2,5.23,5.15,5.15,54200,4.07870351727016,4.10223449910056,4.03948521421948,4.03948521421948,69100.3890835961,0.0,1.0
2013-06-28,5.19,5.23,5.12,5.17,658300,4.07085985666002,4.10223449910056,4.01595423238908,4.05517253543975,839276.496932313,0.0,1.0
2013-07-01,5.29,5.36,5.14,5.24,144900,4.14929646276137,4.20420208703232,4.03164155360935,4.1100781597107,184735.173029762,0.0,1.0
2013-07-02,5.26,5.29,5.22,5.27,92300,4.12576548093097,4.14929646276137,4.09439083849043,4.1336091415411,117674.647830552,0.0,1.0
2013-07-03,5.35,5.35,5.23,5.25,48400,4.19635842642218,4.19635842642218,4.10223449910056,4.11792182032083,61705.8825026947,0.0,1.0
2013-07-05,5.4,5.459,5.33,5.41,75700,4.23557672947286,4.28185432707265,4.18067110520191,4.24342039008299,96511.060030041,0.0,1.0
2013-07-08,5.48,5.5,5.34,5.43,70200,4.29832601435394,4.3140133355742,4.18851476581205,4.25910771130326,89499.0279274621,0.0,1.0
2013-07-09,5.44,5.5,5.3225,5.5,49600,4.2669513719134,4.3140133355742,4.17478835974431,4.3140133355742,63235.7804159846,0.0,1.0
2013-07-10,5.49,5.49,5.38,5.45,84900,4.30616967496407,4.30616967496407,4.21988940825259,4.27479503252353,108240.277365264,0.0,1.0
2013-07-11,5.47,5.48,5.41,5.45,48300,4.2904823537438,4.29832601435394,4.24342039008299,4.27479503252353,61578.3910099206,0.0,1.0
2013-07-12,5.48,5.5,5.38,5.42,36800,4.29832601435394,4.3140133355742,4.21988940825259,4.25126405069313,46916.8693408918,0.0,1.0
2013-07-15,5.4,5.56,5.381,5.44,128900,4.23557672947286,4.36107529923501,4.2206737743136,4.2669513719134,164336.534185895,0.0,1.0
2013-07-16,5.35,5.4,5.31,5.4,95600,4.19635842642218,4.23557672947286,4.16498378398164,4.23557672947286,121881.867092099,0.0,1.0
2013-07-17,5.42,5.45,5.261,5.39,63300,4.25126405069313,4.27479503252353,4.12654984699198,4.22773306886272,80702.1149260449,0.0,1.0
2013-07-18,5.59,5.61,5.34,5.43,63700,4.38460628106542,4.40029360228569,4.18851476581205,4.25910771130326,81212.0808971416,0.0,1.0
2013-07-19,5.44,5.58,5.42,5.58,39400,4.2669513719134,4.37676262045528,4.25126405069313,4.37676262045528,50231.64815302,0.0,1.0
2013-07-22,5.41,5.45,5.32,5.43,55800,4.24342039008299,4.27479503252353,4.17282744459178,4.25910771130326,71140.2529679828,0.0,1.0
2013-07-23,5.35,5.44,5.33,5.44,55700,4.19635842642218,4.2669513719134,4.18067110520191,4.2669513719134,71012.7614752086,0.0,1.0
2013-07-24,5.58,5.62,5.35,5.35,59100,4.37676262045528,4.40813726289582,4.19635842642218,4.19635842642218,75347.4722295302,0.0,1.0
2013-07-25,5.78,5.815,5.56,5.59,70800,4.53363583265798,4.56108864479346,4.36107529923501,4.38460628106542,90263.9768841072,0.0,1.0
2013-07-26,5.51,5.75,5.391,5.72,185000,4.32185699618434,4.51010485082758,4.22851743492373,4.48657386899717,235859.261632201,0.0,1.0
2013-07-29,5.47,5.47,5.36,5.47,79800,4.2904823537438,4.2904823537438,4.20420208703232,4.2904823537438,101738.211233782,0.0,1.0
2013-07-30,5.52,5.57,5.45,5.46,32100,4.32970065679447,4.36891895984515,4.27479503252353,4.28263869313367,40924.7691805062,0.0,1.0
2013-07-31,5.56,5.63,5.49,5.52,32500,4.36107529923501,4.41598092350596,4.30616967496407,4.32970065679447,41434.7351516029,0.0,1.0
2013-08-01,5.53,5.58,5.4,5.58,43800,4.33754431740461,4.37676262045528,4.23557672947286,4.37676262045528,55841.2738350832,0.0,1.0
2013-08-02,5.58,5.58,5.43,5.5,20400,4.37676262045528,4.37676262045528,4.25910771130326,4.3140133355742,26008.2645259292,0.0,1.0
2013-08-05,5.57,5.59,5.42,5.58,84300,4.36891895984515,4.38460628106542,4.25126405069313,4.37676262045528,107475.328408619,0.0,1.0
2013-08-06,5.53,5.6,5.49,5.58,31800,4.33754431740461,4.39244994167555,4.30616967496407,4.37676262045528,40542.2947021837,0.0,1.0
2013-08-07,6.36,6.49,6.22,6.22,374300,4.98856814804581,5.09053573597756,4.87875689950392,4.87875689950392,477200.657453691,0.0,1.0
2013-08-08,6.46,6.49,6.37,6.41,94900,5.06700475414716,5.09053573597756,4.99641180865594,5.02778645109648,120989.42664268,0.0,1.0
2013-08-09,6.46,6.5788,6.28,6.37,112400,5.06700475414716,5.16018744219556,4.92581886316473,4.99641180865594,143300.437878159,0.0,1.0
2013-08-12,6.5,6.5,6.35,6.35,135400,5.0983793965877,5.0983793965877,4.98072448743567,4.98072448743567,172623.481216216,0.0,1.0
2013-08-13,6.46,6.5,6.39,6.43,75900,5.06700475414716,5.0983793965877,5.01209912987621,5.04347377231675,96766.0430155894,0.0,1.0
2013-08-14,6.41,6.49,6.41,6.45,62300,5.02778645109648,5.09053573597756,5.02778645109648,5.05916109353702,79427.1999983034,0.0,1.0
2013-08-15,6.33,6.4,6.3,6.37,174000,4.9650371662154,5.01994279048635,4.941506184385,4.99641180865594,221835.197427043,0.0,1.0
2013-08-16,6.34,6.45,6.3,6.3,164300,4.97288082682554,5.05916109353702,4.941506184385,4.941506184385,209468.522627949,0.0,1.0
2013-08-19,6.39,6.49,6.36,6.4,139900,5.01209912987621,5.09053573597756,4.98856814804581,5.01994279048635,178360.598391054,0.0,1.0
2013-08-20,6.49,6.49,6.36,6.41,100400,5.09053573597756,5.09053573597756,4.98856814804581,5.02778645109648,128001.458745259,0.0,1.0
2013-08-21,6.42,6.49,6.36,6.49,36600,5.03563011170662,5.09053573597756,4.98856814804581,5.09053573597756,46661.8863553435,0.0,1.0
2013-08-22,6.43,6.5,6.41,6.45,76700,5.04347377231675,5.0983793965877,5.02778645109648,5.05916109353702,97785.9749577828,0.0,1.0
2013-08-23,6.42,6.48,6.355,6.42,119400,5.03563011170662,5.08269207536743,4.98464631774074,5.03563011170662,152224.84237235,0.0,1.0
2013-08-26,6.48,6.49,6.38,6.42,62200,5.08269207536743,5.09053573597756,5.00425546926608,5.03563011170662,79299.7085055291,0.0,1.0
2013-08-27,6.39,6.48,6.37,6.44,58400,5.01209912987621,5.08269207536743,4.99641180865594,5.05131743292689,74455.031780111,0.0,1.0
2013-08-28,6.4,6.43,6.32,6.4,110500,5.01994279048635,5.04347377231675,4.95719350560527,5.01994279048635,140878.09951545,0.0,1.0
2013-08-29,6.41,6.43,6.35,6.41,41400,5.02778645109648,5.04347377231675,4.98072448743567,5.02778645109648,52781.4780085034,0.0,1.0
2013-08-30,6.41,6.43,6.38,6.43,157000,5.02778645109648,5.04347377231675,5.00425546926608,5.04347377231675,200161.643655435,0.0,1.0
2013-09-03,6.44,6.48,6.38,6.39,220500,5.05131743292689,5.08269207536743,5.00425546926608,5.01209912987621,281118.741567029,0.0,1.0
2013-09-04,6.52,6.65,6.4,6.46,415200,5.11406671780797,5.21603430573972,5.01994279048635,5.06700475414716,529344.677998323,0.0,1.0
2013-09-05,6.53,6.59,6.36,6.39,62800,5.1219103784181,5.16897234207891,4.98856814804581,5.01209912987621,80064.6574621742,0.0,1.0
2013-09-06,6.51,6.65,6.5,6.53,102600,5.10622305719783,5.21603430573972,5.0983793965877,5.1219103784181,130806.271586291,0.0,1.0
2013-09-09,6.53,6.63,6.483,6.53,188100,5.1219103784181,5.20034698451945,5.08504517355047,5.1219103784181,239811.4979082,0.0,1.0
2013-09-10,6.48,6.62,6.41,6.5,220400,5.08269207536743,5.19250332390932,5.02778645109648,5.0983793965877,280991.250074254,0.0,1.0
2013-09-11,6.44,6.5,6.43,6.48,86300,5.05131743292689,5.0983793965877,5.04347377231675,5.08269207536743,110025.158264102,0.0,1.0
2013-09-12,6.37,6.45,6.36,6.42,185700,4.99641180865594,5.05916109353702,4.98856814804581,5.03563011170662,236751.70208162,0.0,1.0
2013-09-13,6.41,6.44,6.37,6.4,122100,5.02778645109648,5.05131743292689,4.99641180865594,5.01994279048635,155667.112677253,0.0,1.0
2013-09-16,6.43,6.49,6.39,6.45,207000,5.04347377231675,5.09053573597756,5.01209912987621,5.05916109353702,263907.390042517,0.0,1.0
2013-09-17,6.43,6.458,6.41,6.45,178000,5.04347377231675,5.06543602202513,5.02778645109648,5.05916109353702,226934.85713801,0.0,1.0
2013-09-18,6.43,6.46,6.4,6.45,233800,5.04347377231675,5.06700475414716,5.01994279048635,5.05916109353702,298075.110105992,0.0,1.0
2013-09-19,6.45,6.46,6.39,6.42,183600,5.05916109353702,5.06700475414716,5.01209912987621,5.03563011170662,234074.380733363,0.0,1.0
2013-09-20,6.46,6.52,6.43,6.47,210500,5.06700475414716,5.11406671780797,5.04347377231675,5.07484841475729,268369.592289612,0.0,1.0
2013-09-23,6.5,6.52,6.43,6.44,325900,5.0983793965877,5.11406671780797,5.04347377231675,5.05131743292689,415494.774950996,0.0,1.0
2013-09-24,6.64,6.76,6.48,6.5,282400,5.20819064512959,5.3023145724512,5.08269207536743,5.0983793965877,360035.975594235,0.0,1.0
2013-09-25,6.49,6.71,6.48,6.65,388600,5.09053573597756,5.26309626940053,5.08269207536743,5.21603430573972,495431.940920396,0.0,1.0
2013-09-26,6.86,7.0565,6.48,6.48,410200,5.38075117855255,5.5348791095417,5.08269207536743,5.08269207536743,522970.103359616,0.0,1.0
2013-09-27,6.99,7.13,6.81,6.81,189700,5.48271876648431,5.5925300150262,5.34153287550188,5.34153287550188,241851.361792586,0.0,1.0
2013-09-30,7.13,7.3,6.92,6.98,338900,5.5925300150262,5.72587224539849,5.42781314221336,5.47487510587417,432068.669011637,0.0,1.0
2013-10-01,7.07,7.17,7.05,7.1,146400,5.54546805136539,5.62390465746674,5.52978073014512,5.56899903319579,186647.545421374,0.0,1.0
2013-10-02,6.94,7.07,6.92,7.05,152100,5.44350046343363,5.54546805136539,5.42781314221336,5.52978073014512,193914.560509501,0.0,1.0
2013-10-03,6.98,7.0,6.91,6.91,133900,5.47487510587417,5.49056242709444,5.41996948160323,5.41996948160323,170711.108824604,0.0,1.0
2013-10-04,6.97,7.02,6.96,6.97,65400,5.46703144526404,5.50624974831471,5.4591877846539,5.46703144526404,83379.4362743023,0.0,1.0
2013-10-07,6.97,7.01,6.86,6.86,145700,5.46703144526404,5.49840608770458,5.38075117855255,5.38075117855255,185755.104971955,0.0,1.0
2013-10-08,6.96,7.0,6.92,7.0,126600,5.4591877846539,5.49056242709444,5.42781314221336,5.49056242709444,161404.22985209,0.0,1.0
2013-10-09,6.95,7.0,6.93,6.97,133300,5.45134412404377,5.49056242709444,5.4356568028235,5.46703144526404,169946.159867959,0.0,1.0
2013-10-10,7.03,7.145,6.96,7.0,232100,5.51409340892485,5.6042955059414,5.4591877846539,5.49056242709444,295907.754728831,0.0,1.0
2013-10-11,7.03,7.12,7.0,7.11,306900,5.51409340892485,5.58468635441606,5.49056242709444,5.57684269380593,391271.391323905,0.0,1.0
2013-10-14,7.14,7.255,6.97,6.97,525200,5.60037367563633,5.69057577265288,5.46703144526404,5.46703144526404,669585.320049902,0.0,1.0
2013-10-15,7.15,7.217,7.03,7.07,307000,5.60821733624647,5.66076986233437,5.51409340892485,5.54546805136539,391398.882816679,0.0,1.0
2013-10-16,7.38,7.44,7.21,7.21,284000,5.78862153027957,5.83568349394038,5.65527929990728,5.65527929990728,362075.839478622,0.0,1.0
2013-10-17,7.02,7.48,6.96,7.43,270100,5.50624974831471,5.86705813638092,5.4591877846539,5.82783983333024,344354.521983013,0.0,1.0
2013-10-18,7.18,7.2,7.1,7.1,171200,5.63174831807687,5.64743563929714,5.56899903319579,5.56899903319579,218265.435629366,0.0,1.0
2013-10-21,7.18,7.2399,7.11,7.14,184100,5.63174831807687,5.67873184513158,5.57684269380593,5.60037367563633,234711.838197233,0.0,1.0
2013-10-22,7.02,7.24,7.02,7.18,106300,5.50624974831471,5.67881028173768,5.50624974831471,5.63174831807687,135523.456818935,0.0,1.0
2013-10-23,7.08,7.12,6.94,7.01,83300,5.55331171197552,5.58468635441606,5.44350046343363,5.49840608770458,106200.413480878,0.0,1.0
2013-10-24,7.14,7.245,7.11,7.11,83200,5.60037367563633,5.68273211204275,5.57684269380593,5.57684269380593,106072.921988103,0.0,1.0
2013-10-25,6.92,7.17,6.91,7.17,131500,5.42781314221336,5.62390465746674,5.41996948160323,5.62390465746674,167651.312998024,0.0,1.0
2013-10-28,7.16,7.16,6.81,6.92,165500,5.6160609968566,5.6160609968566,5.34153287550188,5.42781314221336,210998.420541239,0.0,1.0
2013-10-29,6.95,7.16,6.94,7.14,78400,5.45134412404377,5.6160609968566,5.44350046343363,5.60037367563633,99953.3303349435,0.0,1.0
2013-10-30,7.0,7.05,6.93,6.93,66700,5.49056242709444,5.52978073014512,5.4356568028235,5.4356568028235,85036.8256803665,0.0,1.0
2013-10-31,7.12,7.2,6.85,7.0,316800,5.58468635441606,5.64743563929714,5.37290751794242,5.49056242709444,403893.049108547,0.0,1.0
2013-11-01,6.92,7.12,6.87,7.09,131400,5.42781314221336,5.58468635441606,5.38859483916269,5.56115537258566,167523.82150525,0.0,1.0
2013-11-04,6.92,7.02,6.86,6.88,206400,5.42781314221336,5.50624974831471,5.38075117855255,5.39643849977282,263142.441085872,0.0,1.0
2013-11-05,7.07,7.18,6.86,6.92,89400,5.54546805136539,5.63174831807687,5.38075117855255,5.42781314221336,113977.394540101,0.0,1.0
2013-11-06,6.23,6.71,5.88,6.71,412900,4.88660056011405,5.26309626940053,4.61207243875933,5.26309626940053,526412.373664518,0.0,1.0
2013-11-07,5.88,6.21,5.75,6.21,332800,4.61207243875933,4.87091323889378,4.51010485082758,4.87091323889378,424291.687952413,0.0,1.0
2013-11-08,5.83,6.1,5.81,5.86,193700,4.57285413570866,4.7846329721823,4.55716681448839,4.59638511753906,246951.021503553,0.0,1.0
2013-11-11,6.07,6.12,5.84,5.84,242000,4.7611019903519,4.80032029340257,4.58069779631879,4.58069779631879,308529.412513473,0.0,1.0
2013-11-12,6.13,6.18,5.92,6.03,106500,4.8081639540127,4.84738225706338,4.64344708119987,4.72972734791136,135778.439804483,0.0,1.0
2013-11-13,5.96,6.13,5.9,6.12,188200,4.67482172364041,4.8081639540127,4.6277597599796,4.80032029340257,239938.989400974,0.0,1.0
2013-11-14,6.03,6.03,5.945,5.95,81700,4.72972734791136,4.72972734791136,4.66305623272521,4.66697806303028,104160.549596491,0.0,1.0
2013-11-15,5.96,6.01,5.93,6.01,76600,4.67482172364041,4.71404002669109,4.65129074181001,4.71404002669109,97658.4834650086,0.0,1.0
2013-11-18,5.94,6.04,5.88,5.96,107000,4.65913440242014,4.73757100852149,4.61207243875933,4.67482172364041,136415.897268354,0.0,1.0
2013-11-19,6.01,6.08,5.86,5.92,62700,4.71404002669109,4.76894565096203,4.59638511753906,4.64344708119987,79937.1659693999,0.0,1.0
2013-11-20,6.11,6.15,5.98,6.03,58700,4.79247663279244,4.82385127523298,4.69050904486068,4.72972734791136,74837.5062584334,0.0,1.0
2013-11-21,6.24,6.4101,6.13,6.14,73500,4.89444422072419,5.02786488770258,4.8081639540127,4.81600761462284,93706.2471890095,0.0,1.0
2013-11-22,6.24,6.3,6.18,6.22,57900,4.89444422072419,4.941506184385,4.84738225706338,4.87875689950392,73817.5743162401,0.0,1.0
2013-11-25,5.83,6.16,5.81,6.14,118600,4.57285413570866,4.83169493584311,4.55716681448839,4.81600761462284,151204.910430157,0.0,1.0
2013-11-26,5.92,6.0,5.82,5.82,136000,4.64344708119987,4.70619636608095,4.56501047509852,4.56501047509852,173388.430172861,0.0,1.0
2013-11-27,6.16,6.17,5.87,5.93,50000,4.83169493584311,4.83953859645324,4.6042287781492,4.65129074181001,63745.7463870813,0.0,1.0
2013-11-29,6.25,6.32,6.13,6.19,32500,4.90228788133432,4.95719350560527,4.8081639540127,4.85522591767351,41434.7351516029,0.0,1.0
2013-12-02,6.14,6.275,6.13,6.25,78000,4.81600761462284,4.92189703285966,4.8081639540127,4.90228788133432,99443.3643638468,0.0,1.0
2013-12-03,6.35,6.35,6.12,6.12,77500,4.98072448743567,4.98072448743567,4.80032029340257,4.80032029340257,98805.9068999761,0.0,1.0
2013-12-04,6.16,6.3,6.015,6.3,112600,4.83169493584311,4.941506184385,4.71796185699615,4.941506184385,143555.420863707,0.0,1.0
2013-12-05,6.15,6.18,6.05,6.18,83800,4.82385127523298,4.84738225706338,4.74541466913163,4.84738225706338,106837.870944748,0.0,1.0
2013-12-06,5.87,6.11,5.85,6.08,147000,4.68266538425055,4.87412018701377,4.66671081735361,4.85018833666837,184273.256616243,0.1,1.0
2013-12-09,5.74,5.93,5.72,5.84,297500,4.57896069942047,4.73052908494135,4.56300613252353,4.65873353390514,372933.971723349,0.0,1.0
2013-12-10,5.65,6.1,5.63,5.66,244800,4.50716514838426,4.8661429035653,4.49121058148732,4.51514243183272,306871.382446642,0.0,1.0
2013-12-11,5.62,5.83,5.6,5.63,134400,4.48323329803885,4.65075625045668,4.46727873114192,4.49121058148732,168478.406049137,0.0,1.0
2013-12-12,5.5,5.94,5.47,5.64,242600,4.38750589665724,4.73850636838982,4.36357404631184,4.49918786493579,304113.551395242,0.0,1.0
2013-12-13,5.76,5.8199,5.53,5.53,129900,4.5949152663174,4.64269919417372,4.41143774700264,4.41143774700264,162837.387989456,0.0,1.0
2013-12-16,5.88,5.91,5.74,5.75,191700,4.69064266769901,4.71457451804442,4.57896069942047,4.58693798286893,240307.369342407,0.0,1.0
2013-12-17,6.13,6.17,5.86,5.89,80700,4.89007475391071,4.92198388770458,4.67468810080208,4.69861995114748,101162.257203611,0.0,1.0
2013-12-18,6.19,6.2,5.97,6.12,72000,4.93793845460151,4.94591573804998,4.76243821873522,4.88209747046224,90256.2889548947,0.0,1.0
2013-12-19,6.12,6.24,6.06,6.24,74300,4.88209747046224,4.97782487184385,4.83423376977143,4.97782487184385,93139.475963176,0.0,1.0
2013-12-20,6.13,6.25,6.0,6.14,284800,4.89007475391071,4.98580215529232,4.78637006908063,4.89805203735917,357013.765199361,0.0,1.0
2013-12-23,6.34,6.4,6.16,6.16,64900,5.05759770632853,5.10546140701933,4.91400660425611,4.91400660425611,81356.0160162869,0.0,1.0
2013-12-24,6.31,6.39,6.29,6.34,18800,5.03366585598313,5.09748412357087,5.01771128908619,5.05759770632853,23566.919893778,0.0,1.0
2013-12-26,6.17,6.329,6.15,6.32,80300,4.92198388770458,5.04882269453521,4.90602932080764,5.04164313943159,100660.833376084,0.0,1.0
2013-12-27,6.21,6.3,6.17,6.2,43800,4.95389302149845,5.02568857253466,4.92198388770458,4.94591573804998,54905.9091142276,0.0,1.0
2013-12-30,6.18,6.28,6.18,6.23,30000,4.92996117115305,5.00973400563772,4.92996117115305,4.96984758839538,37606.7870645394,0.0,1.0
2013-12-31,6.21,6.3,6.18,6.2,63000,4.95389302149845,5.02568857253466,4.92996117115305,4.94591573804998,78974.2528355328,0.0,1.0
2014-01-02,6.13,6.19,6.12,6.17,49800,4.89007475391071,4.93793845460151,4.88209747046224,4.92198388770458,62427.2665271354,0.0,1.0
2014-01-03,6.2,6.24,6.05,6.12,40900,4.94591573804998,4.97782487184385,4.82625648632296,4.88209747046224,51270.5863646554,0.0,1.0
2014-01-06,6.04,6.2,6.02,6.2,61600,4.8182792028745,4.94591573804998,4.80232463597756,4.94591573804998,77219.2694391876,0.0,1.0
2014-01-07,6.04,6.13,6.01,6.04,49500,4.8182792028745,4.89007475391071,4.79434735252909,4.8182792028745,62051.19865649,0.0,1.0
2014-01-08,6.1,6.12,5.99,6.03,52800,4.8661429035653,4.88209747046224,4.77839278563216,4.81030191942603,66187.9452335894,0.0,1.0
2014-01-09,5.97,6.13,5.95,6.13,61400,4.76243821873522,4.89007475391071,4.74648365183829,4.89007475391071,76968.5575254241,0.0,1.0
2014-01-10,6.0,6.05,5.87,5.99,39300,4.78637006908063,4.82625648632296,4.68266538425055,4.77839278563216,49264.8910545466,0.0,1.0
2014-01-13,5.82,6.0,5.79,6.0,54700,4.64277896700821,4.78637006908063,4.6188471166628,4.78637006908063,68569.7084143435,0.0,1.0
2014-01-14,5.89,6.03,5.84,5.86,42200,4.69861995114748,4.81030191942603,4.65873353390514,4.67468810080208,52900.2138041188,0.0,1.0
2014-01-15,6.09,6.14,5.86,5.9,66700,4.85816562011684,4.89805203735917,4.67468810080208,4.70659723459595,83612.4232401593,0.0,1.0
2014-01-16,6.04,6.14,5.955,6.07,33100,4.8182792028745,4.89805203735917,4.75047229356252,4.8422110532199,41492.8217278751,0.0,1.0
2014-01-17,6.03,6.18,6.01,6.02,51700,4.81030191942603,4.92996117115305,4.79434735252909,4.80232463597756,64809.0297078896,0.0,1.0
2014-01-21,6.16,6.22,6.05,6.05,63300,4.91400660425611,4.96187030494692,4.82625648632296,4.82625648632296,79350.3207061782,0.0,1.0
2014-01-22,6.03,6.18,6.0,6.18,44400,4.81030191942603,4.92996117115305,4.78637006908063,4.92996117115305,55658.0448555183,0.0,1.0
2014-01-23,6.0,6.07,5.98,6.02,40200,4.78637006908063,4.8422110532199,4.77041550218369,4.80232463597756,50393.0946664828,0.0,1.0
2014-01-24,5.87,5.96,5.79,5.96,55900,4.68266538425055,4.75446093528676,4.6188471166628,4.75446093528676,70073.9798969251,0.0,1.0
2014-01-27,5.85,6.04,5.76,5.87,77000,4.66671081735361,4.8182792028745,4.5949152663174,4.68266538425055,96524.0867989846,0.0,1.0
2014-01-28,5.9,6.0,5.83,5.83,82800,4.70659723459595,4.78637006908063,4.65075625045668,4.65075625045668,103794.732298129,0.0,1.0
2014-01-29,5.91,5.9908,5.85,5.89,50700,4.71457451804442,4.77903096830804,4.66671081735361,4.69861995114748,63555.4701390716,0.0,1.0
2014-01-30,5.95,6.07,5.87,5.96,53600,4.74648365183829,4.8422110532199,4.68266538425055,4.75446093528676,67190.7928886438,0.0,1.0
2014-01-31,5.9,6.104,5.82,5.88,101600,4.70659723459595,4.86933381694469,4.64277896700821,4.69064266769901,127361.652191907,0.0,1.0
2014-02-03,5.9,5.94,5.84,5.91,213400,4.70659723459595,4.73850636838982,4.65873353390514,4.71457451804442,267509.611985757,0.0,1.0
2014-02-04,5.91,6.0001,5.88,5.91,72100,4.71457451804442,4.78644984191511,4.69064266769901,4.71457451804442,90381.6449117764,0.0,1.0
2014-02-05,5.9,5.972,5.89,5.9,77200,4.70659723459595,4.76403367542492,4.69861995114748,4.70659723459595,96774.7987127481,0.0,1.0
2014-02-06,5.92,5.95,5.85,5.9,61400,4.72255180149288,4.74648365183829,4.66671081735361,4.70659723459595,76968.5575254241,0.0,1.0
2014-02-07,5.92,6.0332,5.88,5.91,71300,4.72255180149288,4.81285465012954,4.69064266769901,4.71457451804442,89378.7972567221,0.0,1.0
2014-02-10,5.9,6.14,5.86,5.9,43800,4.70659723459595,4.89805203735917,4.67468810080208,4.70659723459595,54905.9091142276,0.0,1.0
2014-02-11,5.99,6.1,5.87,5.87,42200,4.77839278563216,4.8661429035653,4.68266538425055,4.68266538425055,52900.2138041188,0.0,1.0
2014-02-12,5.9,6.01,5.9,5.97,44200,4.70659723459595,4.79434735252909,4.70659723459595,4.76243821873522,55407.3329417548,0.0,1.0
2014-02-13,6.07,6.14,5.86,5.86,39500,4.8422110532199,4.89805203735917,4.67468810080208,4.67468810080208,49515.6029683103,0.0,1.0
2014-02-14,6.08,6.115,5.96,6.09,28200,4.85018833666837,4.87810882873801,4.75446093528676,4.85816562011684,35350.3798406671,0.0,1.0
2014-02-18,6.12,6.23,5.97,6.06,56400,4.88209747046224,4.96984758839538,4.76243821873522,4.83423376977143,70700.7596813341,0.0,1.0
2014-02-19,5.97,6.16,5.926,6.12,42200,4.76243821873522,4.91400660425611,4.72733817156197,4.88209747046224,52900.2138041188,0.0,1.0
2014-02-20,6.06,6.09,5.97,5.97,25800,4.83423376977143,4.85816562011684,4.76243821873522,4.76243821873522,32341.8368755039,0.0,1.0
2014-02-21,6.05,6.16,6.01,6.1,60600,4.82625648632296,4.91400660425611,4.79434735252909,4.8661429035653,75965.7098703697,0.0,1.0
2014-02-24,6.08,6.1,5.98,6.03,42700,4.85018833666837,4.8661429035653,4.77041550218369,4.81030191942603,53526.9935885278,0.0,1.0
2014-02-25,6.04,6.202,5.872,6.11,92700,4.8182792028745,4.94751119473967,4.68426084094024,4.87412018701377,116204.972029427,0.0,1.0
2014-02-26,5.95,6.0,5.821,6.0,137400,4.74648365183829,4.78637006908063,4.64357669535305,4.78637006908063,172239.084755591,0.0,1.0
2014-02-27,5.9,5.93,5.846,5.91,115900,4.70659723459595,4.73052908494135,4.66351990397422,4.71457451804442,145287.554026004,0.0,1.0
2014-02-28,5.89,5.978,5.87,5.88,205300,4.69861995114748,4.768820045494,4.68266538425055,4.69064266769901,257355.779478332,0.0,1.0
2014-03-03,5.8,5.92,5.78,5.89,147200,4.62682440011127,4.72255180149288,4.61086983321434,4.69861995114748,184523.968530007,0.0,1.0
2014-03-04,6.02,6.14,5.88,5.88,110100,4.80232463597756,4.89805203735917,4.69064266769901,4.69064266769901,138016.90852686,0.0,1.0
2014-03-05,5.95,6.07,5.92,5.98,63600,4.74648365183829,4.8422110532199,4.72255180149288,4.77041550218369,79726.3885768236,0.0,1.0
2014-03-06,6.04,6.06,5.92,5.94,37300,4.8182792028745,4.83423376977143,4.72255180149288,4.73850636838982,46757.7719169107,0.0,1.0
2014-03-07,6.02,6.17,6.01,6.05,53400,4.80232463597756,4.92198388770458,4.79434735252909,4.82625648632296,66940.0809748802,0.0,1.0
2014-03-10,6.23,6.23,6.0,6.0,58400,4.96984758839538,4.96984758839538,4.78637006908063,4.78637006908063,73207.8788189701,0.0,1.0
2014-03-11,6.04,6.228,6.03,6.21,58200,4.8182792028745,4.96825213170569,4.81030191942603,4.95389302149845,72957.1669052065,0.0,1.0
2014-03-12,6.11,6.178,5.9869,6.0,35300,4.87412018701377,4.92836571446335,4.77591982776313,4.78637006908063,44250.6527792747,0.0,1.0
2014-03-13,6.02,6.22,5.9728,6.15,42200,4.80232463597756,4.96187030494692,4.76467185810079,4.90602932080764,52900.2138041188,0.0,1.0
2014-03-14,5.99,6.17,5.95,5.98,61700,4.77839278563216,4.92198388770458,4.74648365183829,4.77041550218369,77344.6253960694,0.0,1.0
2014-03-17,6.01,6.09,5.93,6.04,77700,4.79434735252909,4.85816562011684,4.73052908494135,4.8182792028745,97401.5784971572,0.0,1.0
2014-03-18,5.97,6.07,5.95,6.07,62800,4.76243821873522,4.8422110532199,4.74648365183829,4.8422110532199,78723.5409217693,0.0,1.0
2014-03-19,5.99,6.05,5.95,5.95,67800,4.77839278563216,4.82625648632296,4.74648365183829,4.74648365183829,84991.3387658591,0.0,1.0
2014-03-20,6.23,6.26,5.95,5.95,66000,4.96984758839538,4.99377943874079,4.74648365183829,4.74648365183829,82734.9315419868,0.0,1.0
2014-03-21,5.99,6.24,5.95,6.23,141400,4.77839278563216,4.97782487184385,4.74648365183829,4.96984758839538,177253.323030862,0.0,1.0
2014-03-24,6.03,6.16,5.8119,5.99,54900,4.81030191942603,4.91400660425611,4.63631736741495,4.77839278563216,68820.4203281072,0.0,1.0
2014-03-25,6.05,6.19,6.04,6.08,56200,4.82625648632296,4.93793845460151,4.8182792028745,4.85018833666837,70450.0477675706,0.0,1.0
2014-03-26,5.98,6.18,5.97,6.1,66300,4.77041550218369,4.92996117115305,4.76243821873522,4.8661429035653,83110.9994126322,0.0,1.0
2014-03-27,6.12,6.23,5.97,6.0,73900,4.88209747046224,4.96984758839538,4.76243821873522,4.78637006908063,92638.0521356488,0.0,1.0
2014-03-28,6.01,6.25,5.98,6.1,68400,4.79434735252909,4.98580215529232,4.77041550218369,4.8661429035653,85743.47450715,0.0,1.0
2014-03-31,5.98,6.17,5.97,6.0,96900,4.77041550218369,4.92198388770458,4.76243821873522,4.78637006908063,121469.922218462,0.0,1.0
2014-04-01,6.19,6.25,5.98,6.01,77500,4.93793845460151,4.98580215529232,4.77041550218369,4.79434735252909,97150.8665833936,0.0,1.0
2014-04-02,6.18,6.24,5.99,5.99,62600,4.92996117115305,4.97782487184385,4.77839278563216,4.77839278563216,78472.8290080055,0.0,1.0
2014-04-03,6.19,6.25,6.1,6.15,78300,4.93793845460151,4.98580215529232,4.8661429035653,4.90602932080764,98153.714238448,0.0,1.0
2014-04-04,5.94,6.23,5.94,6.18,86200,4.73850636838982,4.96984758839538,4.73850636838982,4.92996117115305,108056.83483211,0.0,1.0
2014-04-07,5.9,5.97,5.85,5.95,163300,4.70659723459595,4.76243821873522,4.66671081735361,4.74648365183829,204706.277587976,0.0,1.0
2014-04-08,5.9,6.02,5.83,5.9,86700,4.70659723459595,4.80232463597756,4.65075625045668,4.70659723459595,108683.614616519,0.0,1.0
2014-04-09,5.95,5.98,5.86,5.93,86000,4.74648365183829,4.77041550218369,4.67468810080208,4.73052908494135,107806.122918346,0.0,1.0
2014-04-10,5.89,5.97,5.85,5.92,142800,4.69861995114748,4.76243821873522,4.66671081735361,4.72255180149288,179008.306427208,0.0,1.0
2014-04-11,5.97,6.02,5.89,5.9,63500,4.76243821873522,4.80232463597756,4.69861995114748,4.70659723459595,79601.0326199418,0.0,1.0
2014-04-14,6.03,6.13,5.95,6.02,76500,4.81030191942603,4.89007475391071,4.74648365183829,4.80232463597756,95897.3070145755,0.0,1.0
2014-04-15,6.07,6.13,5.9,6.03,62700,4.8422110532199,4.89007475391071,4.70659723459595,4.81030191942603,78598.1849648874,0.0,1.0
2014-04-16,6.23,6.25,6.07,6.12,111900,4.96984758839538,4.98580215529232,4.8422110532199,4.88209747046224,140273.315750732,0.0,1.0
2014-04-17,6.35,6.35,6.13,6.19,98500,5.065574989777,5.065574989777,4.89007475391071,4.93793845460151,123475.617528571,0.0,1.0
2014-04-21,6.44,6.47,6.26,6.29,70300,5.13737054081321,5.16130239115861,4.99377943874079,5.01771128908619,88125.237687904,0.0,1.0
2014-04-22,6.31,6.48,6.23,6.44,34300,5.03366585598313,5.16927967460708,4.96984758839538,5.13737054081321,42997.0932104567,0.0,1.0
2014-04-23,6.08,6.29,6.06,6.27,55000,4.85018833666837,5.01771128908619,4.83423376977143,5.00175672218925,68945.7762849889,0.0,1.0
2014-04-24,6.02,6.14,6.01,6.14,32900,4.80232463597756,4.89805203735917,4.79434735252909,4.89805203735917,41242.1098141116,0.0,1.0
2014-04-25,5.98,6.04,5.95,6.0,89600,4.77041550218369,4.8182792028745,4.74648365183829,4.78637006908063,112318.937366091,0.0,1.0
2014-04-28,5.92,6.04,5.88,5.95,199500,4.72255180149288,4.8182792028745,4.69064266769901,4.74648365183829,250085.133979187,0.0,1.0
2014-04-29,5.94,6.05,5.88,5.95,44100,4.73850636838982,4.82625648632296,4.69064266769901,4.74648365183829,55281.976984873,0.0,1.0
2014-04-30,6.0,6.09,5.89,5.9,50900,4.78637006908063,4.85816562011684,4.69861995114748,4.70659723459595,63806.1820528352,0.0,1.0
2014-05-01,5.92,6.03,5.78,5.97,137300,4.72255180149288,4.81030191942603,4.61086983321434,4.76243821873522,172113.728798709,0.0,1.0
2014-05-02,5.95,6.03,5.9,5.96,63900,4.74648365183829,4.81030191942603,4.70659723459595,4.75446093528676,80102.456447469,0.0,1.0
2014-05-05,5.9,5.98,5.87,5.9,98300,4.70659723459595,4.77041550218369,4.68266538425055,4.70659723459595,123224.905614808,0.0,1.0
2014-05-06,5.9,5.96,5.87,5.9,127200,4.70659723459595,4.75446093528676,4.68266538425055,4.70659723459595,159452.777153647,0.0,1.0
2014-05-07,6.01,6.03,5.86,5.95,73500,4.79434735252909,4.81030191942603,4.67468810080208,4.74648365183829,92136.6283081217,0.0,1.0
2014-05-08,5.95,6.03,5.9,6.03,76100,4.74648365183829,4.81030191942603,4.70659723459595,4.81030191942603,95395.8831870483,0.0,1.0
2014-05-09,5.98,5.99,5.88,5.92,87400,4.77041550218369,4.77839278563216,4.69064266769901,4.72255180149288,109561.106314692,0.0,1.0
2014-05-12,6.16,6.19,5.95,5.95,134900,4.91400660425611,4.93793845460151,4.74648365183829,4.74648365183829,169105.185833546,0.0,1.0
2014-05-13,6.18,6.24,6.09,6.11,88900,4.92996117115305,4.97782487184385,4.85816562011684,4.87412018701377,111441.445667918,0.0,1.0
2014-05-14,6.07,6.19,5.99,6.18,61600,4.8422110532199,4.93793845460151,4.77839278563216,4.92996117115305,77219.2694391876,0.0,1.0
2014-05-15,5.99,6.11,5.96,6.02,76700,4.77839278563216,4.87412018701377,4.75446093528676,4.80232463597756,96148.0189283391,0.0,1.0
2014-05-16,6.01,6.02,5.91,5.97,44000,4.79434735252909,4.80232463597756,4.71457451804442,4.76243821873522,55156.6210279912,0.0,1.0
2014-05-19,6.005,6.09,5.96,5.98,31600,4.79035871080486,4.85816562011684,4.75446093528676,4.77041550218369,39612.4823746482,0.0,1.0
2014-05-20,5.9,6.08,5.86,5.97,98300,4.70659723459595,4.85018833666837,4.67468810080208,4.76243821873522,123224.905614808,0.0,1.0
2014-05-21,5.91,6.01,5.85,5.91,43600,4.71457451804442,4.79434735252909,4.66671081735361,4.71457451804442,54655.1972004639,0.0,1.0
2014-05-22,5.95,6.02,5.89,5.89,35500,4.74648365183829,4.80232463597756,4.69861995114748,4.69861995114748,44501.3646930383,0.0,1.0
2014-05-23,6.07,6.13,5.94,5.95,44300,4.8422110532199,4.89007475391071,4.73850636838982,4.74648365183829,55532.6888986366,0.0,1.0
2014-05-27,6.14,6.19,6.08,6.14,34800,4.89805203735917,4.93793845460151,4.85018833666837,4.89805203735917,43623.8729948658,0.0,1.0
2014-05-28,6.03,6.12,6.005,6.1,73900,4.81030191942603,4.88209747046224,4.79035871080486,4.8661429035653,92638.0521356488,0.0,1.0
2014-05-29,6.04,6.07,5.9,6.07,78600,4.8182792028745,4.8422110532199,4.70659723459595,4.8422110532199,98529.7821090933,0.0,1.0
2014-05-30,6.1,6.23,6.02,6.08,261900,4.8661429035653,4.96984758839538,4.80232463597756,4.85018833666837,328307.251073429,0.0,1.0
2014-06-02,6.06,6.12,6.02,6.06,65100,4.83423376977143,4.88209747046224,4.80232463597756,4.83423376977143,81606.7279300506,0.0,1.0
2014-06-03,6.0,6.06,5.99,6.01,50400,4.78637006908063,4.83423376977143,4.77839278563216,4.79434735252909,63179.4022684262,0.0,1.0
2014-06-04,5.92,6.02,5.9,5.97,57600,4.72255180149288,4.80232463597756,4.70659723459595,4.76243821873522,72205.0311639158,0.0,1.0
2014-06-05,6.01,6.04,5.9,5.96,69000,4.79434735252909,4.8182792028745,4.70659723459595,4.75446093528676,86495.6102484408,0.0,1.0
2014-06-06,6.05,6.08,6.02,6.06,42300,4.82625648632296,4.85018833666837,4.80232463597756,4.83423376977143,53025.5697610007,0.0,1.0
2014-06-09,6.03,6.11,5.98,6.02,47600,4.81030191942603,4.87412018701377,4.77041550218369,4.80232463597756,59669.4354757359,0.0,1.0
2014-06-10,6.01,6.05,5.95,5.99,35100,4.79434735252909,4.82625648632296,4.74648365183829,4.77839278563216,43999.9408655112,0.0,1.0
2014-06-11,5.92,6.02,5.91,5.98,45500,4.72255180149288,4.80232463597756,4.71457451804442,4.77041550218369,57036.9603812182,0.0,1.0
2014-06-12,5.91,5.92,5.8825,5.9,71600,4.71457451804442,4.72255180149288,4.69263698856113,4.70659723459595,89754.8651273674,0.0,1.0
2014-06-13,5.9,5.99,5.9,5.94,42400,4.70659723459595,4.77839278563216,4.70659723459595,4.73850636838982,53150.9257178824,0.0,1.0
2014-06-16,5.92,6.01,5.87,5.87,45100,4.72255180149288,4.79434735252909,4.68266538425055,4.68266538425055,56535.536553691,0.0,1.0
2014-06-17,5.97,6.0,5.86,5.91,24700,4.76243821873522,4.78637006908063,4.67468810080208,4.71457451804442,30962.9213498042,0.0,1.0
2014-06-18,6.02,6.06,5.95,5.96,32800,4.80232463597756,4.83423376977143,4.74648365183829,4.75446093528676,41116.7538572298,0.0,1.0
2014-06-19,6.0,6.1,5.98,6.06,31700,4.78637006908063,4.8661429035653,4.77041550218369,4.83423376977143,39737.83833153,0.0,1.0
2014-06-20,6.06,6.1,5.9901,6.04,133700,4.83423376977143,4.8661429035653,4.77847255846664,4.8182792028745,167600.914350964,0.0,1.0
2014-06-23,6.02,6.05,5.94,6.05,35100,4.80232463597756,4.82625648632296,4.73850636838982,4.82625648632296,43999.9408655111,0.0,1.0
2014-06-24,5.93,6.14,5.92,5.98,51500,4.73052908494135,4.89805203735917,4.72255180149288,4.77041550218369,64558.3177941261,0.0,1.0
2014-06-25,5.99,6.0,5.91,5.92,51200,4.77839278563216,4.78637006908063,4.71457451804442,4.72255180149288,64182.2499234806,0.0,1.0
2014-06-26,5.97,6.01,5.94,5.97,22300,4.76243821873522,4.79434735252909,4.73850636838982,4.76243821873522,27954.378384641,0.0,1.0
2014-06-27,6.03,6.08,5.92,5.92,148300,4.81030191942603,4.85018833666837,4.72255180149288,4.72255180149288,185902.884055707,0.0,1.0
2014-06-30,5.97,6.06,5.92,5.99,61100,4.76243821873522,4.83423376977143,4.72255180149288,4.77839278563216,76592.4896547787,0.0,1.0
2014-07-01,6.08,6.14,5.96,5.96,71900,4.85018833666837,4.89805203735917,4.75446093528676,4.75446093528676,90130.9329980128,0.0,1.0
2014-07-02,6.1,6.16,6.05,6.05,25500,4.8661429035653,4.91400660425611,4.82625648632296,4.82625648632296,31965.7690048585,0.0,1.0
2014-07-03,6.15,6.16,6.12,6.15,17300,4.90602932080764,4.91400660425611,4.88209747046224,4.90602932080764,21686.5805405511,0.0,1.0
2014-07-07,6.18,6.28,6.106,6.11,61000,4.92996117115305,5.00973400563772,4.87092927363438,4.87412018701377,76467.1336978968,0.0,1.0
2014-07-08,6.185,6.22,6.13,6.17,53700,4.93394981287728,4.96187030494692,4.89007475391071,4.92198388770458,67316.1488455256,0.0,1.0
2014-07-09,6.14,6.24,6.1,6.1,23100,4.89805203735917,4.97782487184385,4.8661429035653,4.8661429035653,28957.2260396954,0.0,1.0
2014-07-10,6.06,6.17,6.03,6.04,32400,4.83423376977143,4.92198388770458,4.81030191942603,4.8182792028745,40615.3300297026,0.0,1.0
2014-07-11,6.0,6.15,5.95,6.03,59000,4.78637006908063,4.90602932080764,4.74648365183829,4.81030191942603,73960.0145602608,0.0,1.0
2014-07-14,6.28,6.29,6.03,6.03,54100,5.00973400563772,5.01771128908619,4.81030191942603,4.81030191942603,67817.5726730528,0.0,1.0
2014-07-15,6.05,6.27,6.03,6.27,21600,4.82625648632296,5.00175672218925,4.81030191942603,5.00175672218925,27076.8866864684,0.0,1.0
2014-07-16,5.96,6.1,5.95,6.1,20500,4.75446093528676,4.8661429035653,4.74648365183829,4.8661429035653,25697.9711607686,0.0,1.0
2014-07-17,5.91,6.08,5.87,5.91,71600,4.71457451804442,4.85018833666837,4.68266538425055,4.71457451804442,89754.8651273674,0.0,1.0
2014-07-18,6.07,6.11,5.87,5.88,64500,4.8422110532199,4.87412018701377,4.68266538425055,4.69064266769901,80854.5921887598,0.0,1.0
2014-07-21,6.08,6.22,5.97,6.01,39500,4.85018833666837,4.96187030494692,4.76243821873522,4.79434735252909,49515.6029683102,0.0,1.0
2014-07-22,6.11,6.18,6.07,6.1,34600,4.87412018701377,4.92996117115305,4.8422110532199,4.8661429035653,43373.1610811022,0.0,1.0
2014-07-23,6.07,6.11,6.0,6.09,48600,4.8422110532199,4.87412018701377,4.78637006908063,4.85816562011684,60922.9950445539,0.0,1.0
2014-07-24,6.28,6.3,6.0,6.05,71100,5.00973400563772,5.02568857253466,4.78637006908063,4.82625648632296,89128.0853429585,0.0,1.0
2014-07-25,6.21,6.3,6.16,6.21,44400,4.95389302149845,5.02568857253466,4.91400660425611,4.95389302149845,55658.0448555183,0.0,1.0
2014-07-28,6.19,6.25,6.07,6.19,58800,4.93793845460151,4.98580215529232,4.8422110532199,4.93793845460151,73709.3026464973,0.0,1.0
2014-07-29,6.23,6.3,6.17,6.18,52700,4.96984758839538,5.02568857253466,4.92198388770458,4.92996117115305,66062.5892767076,0.0,1.0
2014-07-30,6.15,6.32,6.15,6.28,36200,4.90602932080764,5.04164313943159,4.90602932080764,5.00973400563772,45378.8563912109,0.0,1.0
2014-07-31,6.0,6.21,5.97,6.12,72800,4.78637006908063,4.95389302149845,4.76243821873522,4.88209747046224,91259.136609949,0.0,1.0
2014-08-01,5.98,6.04,5.94,6.03,56000,4.77041550218369,4.8182792028745,4.73850636838982,4.81030191942603,70199.3358538069,0.0,1.0
2014-08-04,5.87,6.03,5.8,5.99,91600,4.68266538425055,4.81030191942603,4.62682440011127,4.77839278563216,114826.056503727,0.0,1.0
2014-08-05,5.88,5.924,5.83,5.83,62200,4.69064266769901,4.72574271487227,4.65075625045668,4.65075625045668,77971.4051804785,0.0,1.0
2014-08-06,5.95,6.04,5.91,6.04,42400,4.74648365183829,4.8182792028745,4.71457451804442,4.8182792028745,53150.9257178824,0.0,1.0
2014-08-07,5.92,6.0,5.89,5.99,26300,4.72255180149288,4.78637006908063,4.69861995114748,4.77839278563216,32968.6166599129,0.0,1.0
2014-08-08,6.04,6.05,5.9,5.9,34400,4.8182792028745,4.82625648632296,4.70659723459595,4.70659723459595,43122.4491673385,0.0,1.0
2014-08-11,6.05,6.1,5.96,6.04,43200,4.82625648632296,4.8661429035653,4.75446093528676,4.8182792028745,54153.7733729368,0.0,1.0
2014-08-12,5.97,6.04,5.97,6.0,27600,4.76243821873522,4.8182792028745,4.76243821873522,4.78637006908063,34598.2440993763,0.0,1.0
2014-08-13,6.1,6.1,5.96,5.97,56200,4.8661429035653,4.8661429035653,4.75446093528676,4.76243821873522,70450.0477675706,0.0,1.0
2014-08-14,6.1,6.1,6.07,6.08,23600,4.8661429035653,4.8661429035653,4.8422110532199,4.85018833666837,29584.0058241044,0.0,1.0
2014-08-15,6.19,6.27,6.08,6.17,66700,4.93793845460151,5.00175672218925,4.85018833666837,4.92198388770458,83612.4232401594,0.0,1.0
2014-08-18,6.26,6.27,6.25,6.27,27500,4.99377943874079,5.00175672218925,4.98580215529232,5.00175672218925,34472.8881424945,0.0,1.0
2014-08-19,6.21,6.3,6.21,6.24,31800,4.95389302149845,5.02568857253466,4.95389302149845,4.97782487184385,39863.1942884118,0.0,1.0
2014-08-20,6.24,6.28,6.09,6.17,42700,4.97782487184385,5.00973400563772,4.85816562011684,4.92198388770458,53526.9935885278,0.0,1.0
2014-08-21,6.21,6.27,6.1901,6.2,49400,4.95389302149845,5.00175672218925,4.938018227436,4.94591573804998,61925.8426996082,0.0,1.0
2014-08-22,6.23,6.28,6.14,6.22,29300,4.96984758839538,5.00973400563772,4.89805203735917,4.96187030494692,36729.2953663669,0.0,1.0
2014-08-25,6.27,6.36,6.26,6.26,21600,5.00175672218925,5.07355227322546,4.99377943874079,4.99377943874079,27076.8866864684,0.0,1.0
2014-08-26,6.29,6.41,6.25,6.25,35100,5.01771128908619,5.1134386904678,4.98580215529232,4.98580215529232,43999.9408655111,0.0,1.0
2014-08-27,6.15,6.33,6.14,6.33,37600,4.90602932080764,5.04962042288006,4.89805203735917,5.04962042288006,47133.8397875561,0.0,1.0
2014-08-28,6.05,6.16,6.04,6.11,28100,4.82625648632296,4.91400660425611,4.8182792028745,4.87412018701377,35225.0238837853,0.0,1.0
2014-08-29,6.27,6.32,6.01,6.05,43600,5.00175672218925,5.04164313943159,4.79434735252909,4.82625648632296,54655.197200464,0.0,1.0
2014-09-02,6.24,6.36,6.21,6.32,38200,4.97782487184385,5.07355227322546,4.95389302149845,5.04164313943159,47885.9755288469,0.0,1.0
2014-09-03,6.16,6.39,6.1,6.28,17000,4.91400660425611,5.09748412357087,4.8661429035653,5.00973400563772,21310.5126699057,0.0,1.0
2014-09-04,6.18,6.24,6.15,6.15,16000,4.92996117115305,4.97782487184385,4.90602932080764,4.90602932080764,20056.9531010877,0.0,1.0
2014-09-05,6.11,6.18,6.05,6.14,22300,4.87412018701377,4.92996117115305,4.82625648632296,4.89805203735917,27954.378384641,0.0,1.0
2014-09-08,6.2,6.22,6.08,6.11,26200,4.94591573804998,4.96187030494692,4.85018833666837,4.87412018701377,32843.2607030311,0.0,1.0
2014-09-09,6.03,6.17,6.02,6.17,31500,4.81030191942603,4.92198388770458,4.80232463597756,4.92198388770458,39487.1264177664,0.0,1.0
2014-09-10,6.07,6.16,6.05,6.05,28900,4.8422110532199,4.91400660425611,4.82625648632296,4.82625648632296,36227.8715388397,0.0,1.0
2014-09-11,6.24,6.31,6.05,6.05,54700,4.97782487184385,5.03366585598313,4.82625648632296,4.82625648632296,68569.7084143436,0.0,1.0
2014-09-12,6.22,6.24,6.13,6.19,54800,4.96187030494692,4.97782487184385,4.89007475391071,4.93793845460151,68695.0643712253,0.0,1.0
2014-09-15,6.07,6.22,6.06,6.22,53000,4.8422110532199,4.96187030494692,4.83423376977143,4.96187030494692,66438.657147353,0.0,1.0
2014-09-16,6.14,6.25,6.03,6.11,61600,4.89805203735917,4.98580215529232,4.81030191942603,4.87412018701377,77219.2694391877,0.0,1.0
2014-09-17,6.13,6.24,6.08,6.15,37900,4.89007475391071,4.97782487184385,4.85018833666837,4.90602932080764,47509.9076582014,0.0,1.0
2014-09-18,6.2,6.25,6.14,6.14,31700,4.94591573804998,4.98580215529232,4.89805203735917,4.89805203735917,39737.83833153,0.0,1.0
2014-09-19,6.19,6.24,6.16,6.21,84500,4.93793845460151,4.97782487184385,4.91400660425611,4.95389302149845,105925.783565119,0.0,1.0
2014-09-22,6.06,6.21,6.05,6.14,69800,4.83423376977143,4.95389302149845,4.82625648632296,4.89805203735917,87498.4579034951,0.0,1.0
2014-09-23,6.0,6.07,6.0,6.06,66300,4.78637006908063,4.8422110532199,4.78637006908063,4.83423376977143,83110.9994126321,0.0,1.0
2014-09-24,6.09,6.1,5.87,5.99,59908,4.85816562011684,4.8661429035653,4.68266538425055,4.77839278563216,75098.2466487475,0.0,1.0
2014-09-25,6.05,6.12,6.05,6.05,55136,4.82625648632296,4.88209747046224,4.82625648632296,4.82625648632296,69116.2603863483,0.0,1.0
2014-09-26,6.08,6.12,6.03,6.04,56806,4.85018833666837,4.88209747046224,4.81030191942603,4.8182792028745,71209.7048662742,0.0,1.0
2014-09-29,5.99,6.05,5.95,5.99,42085,4.77839278563216,4.82625648632296,4.74648365183829,4.77839278563216,52756.0544537047,0.0,1.0
2014-09-30,5.96,6.0925,5.96,5.99,80225,4.75446093528676,4.86015994097895,4.75446093528676,4.77839278563216,100566.816408422,0.0,1.0
2014-10-01,5.82,6.01,5.82,5.96,58719,4.64277896700821,4.79434735252909,4.64277896700821,4.75446093528676,73607.764321423,0.0,1.0
2014-10-02,5.91,5.97,5.85,5.85,29073,4.71457451804442,4.76243821873522,4.66671081735361,4.66671081735361,36444.7373442451,0.0,1.0
2014-10-03,6.0,6.02,5.89,5.99,21355,4.78637006908063,4.80232463597756,4.69861995114748,4.77839278563216,26769.764592108,0.0,1.0
2014-10-06,5.97,6.09,5.94,6.03,33156,4.76243821873522,4.85816562011684,4.73850636838982,4.81030191942603,41563.021063729,0.0,1.0
2014-10-07,5.86,5.9101,5.86,5.91,23545,4.67468810080208,4.7146542908789,4.67468810080208,4.71457451804442,29515.0600478194,0.0,1.0
2014-10-08,6.18,6.2,5.83,5.83,57494,4.92996117115305,4.94591573804998,4.65075625045668,4.65075625045668,72072.1538496209,0.0,1.0
2014-10-09,5.97,6.16,5.95,6.16,46503,4.76243821873522,4.91400660425611,4.74648365183829,4.91400660425611,58294.2806287426,0.0,1.0
2014-10-10,5.95,6.15,5.93,5.93,58743,4.74648365183829,4.90602932080764,4.73052908494135,4.73052908494135,73637.8497510746,0.0,1.0
2014-10-13,6.19,6.26,5.97,5.98,59581,4.93793845460151,4.99377943874079,4.76243821873522,4.77041550218369,74688.3326697442,0.0,1.0
2014-10-14,6.24,6.57,6.23,6.36,73764,4.97782487184385,5.24107522564329,4.96984758839538,5.07355227322546,92467.5680342896,0.0,1.0
2014-10-15,6.59,6.66,6.08,6.14,74086,5.25702979254022,5.3128707766795,4.85018833666837,4.89805203735917,92871.214215449,0.0,1.0
2014-10-16,6.38,6.64,6.37,6.49,50543,5.0895068401224,5.29691620978256,5.08152955667393,5.17725695805554,63358.6612867672,0.0,1.0
2014-10-17,6.26,6.5,6.06,6.5,81244,4.99377943874079,5.18523424150401,4.83423376977143,5.18523424150401,101844.193609048,0.0,1.0
2014-10-20,6.36,6.44,6.2,6.22,36795,5.07355227322546,5.13737054081321,4.94591573804998,4.96187030494692,46124.7243346576,0.0,1.0
2014-10-21,6.34,6.37,6.25,6.37,14459,5.05759770632853,5.08152955667393,4.98580215529232,5.08152955667393,18125.2178055392,0.0,1.0
2014-10-22,6.17,6.34,6.14,6.34,17853,4.92198388770458,5.05759770632853,4.89805203735917,5.05759770632853,22379.7989821074,0.0,1.0
2014-10-23,6.33,6.33,6.2095,6.2095,28603,5.04962042288006,5.04962042288006,4.95349415732603,4.95349415732603,35855.5643469007,0.0,1.0
2014-10-24,6.34,6.36,6.27,6.36,19743,5.05759770632853,5.07355227322546,5.00175672218925,5.07355227322546,24749.0265671734,0.0,1.0
2014-10-27,6.24,6.29,6.12,6.29,24397,4.97782487184385,5.01771128908619,4.88209747046224,5.01771128908619,30583.0928004523,0.0,1.0
2014-10-28,6.64,6.65,6.26,6.27,60762,5.29691620978256,5.30489349323103,4.99377943874079,5.00175672218925,76168.7865205182,0.0,1.0
2014-10-29,6.81,6.82,6.4701,6.65,50583,5.43253002840651,5.44050731185498,5.16138216399309,5.30489349323103,63408.8036695199,0.0,1.0
2014-10-30,7.1,7.13,6.822,6.83,125116,5.66387124841207,5.68780309875748,5.44210276854467,5.44848459530345,156840.359012231,0.0,1.0
2014-10-31,7.01,7.32,6.95,7.28,136865,5.59207569737586,5.83937148427836,5.54421199668506,5.80746235048449,171568.430386273,0.0,1.0
2014-11-03,6.77,7.26,6.67,6.99,170090,5.40062089461264,5.79150778358756,5.32084806012796,5.57612113047893,213217.94706025,0.0,1.0
2014-11-04,6.92,6.95,6.68,6.68,41044,5.52028014633966,5.54421199668506,5.32882534357643,5.32882534357643,51451.0989425652,0.0,1.0
2014-11-05,8.03,8.28,6.94,7.0,389191,6.40575860911957,6.60519069533126,5.53623471323659,5.5840984139274,487874.102147839,0.0,1.0
2014-11-06,8.72,8.8,8.0,8.05,267022,6.95619116706384,7.02000943465159,6.38182675877417,6.42171317601651,334727.983184915,0.0,1.0
2014-11-07,7.93,8.8245,7.78,8.7,311095,6.32598577463489,7.03955377910033,6.20632652290788,6.94023660016691,389976.11406143,0.0,1.0
2014-11-10,8.01,8.37,7.95,8.03,200643,6.38980404222264,6.67698624636747,6.34194034153183,6.40575860911957,251517.952566346,0.0,1.0
2014-11-11,8.09,8.25,7.98,7.98,117168,6.45362230981038,6.58125884498586,6.36587219187723,6.36587219187723,146877.067559265,0.0,1.0
2014-11-12,8.36,8.4,8.01,8.09,91451,6.66900896291901,6.70091809671288,6.38980404222264,6.45362230981038,114639.276127973,0.0,1.0
2014-11-13,8.38,8.41,8.15,8.32,75859,6.68496352981594,6.70889538016134,6.50148601050118,6.63709982912514,95093.7753309633,0.0,1.0
2014-11-14,8.37,8.57,8.35,8.41,76609,6.67698624636747,6.83653191533683,6.66103167947054,6.70889538016134,96033.9450075768,0.0,1.0
2014-11-17,7.91,8.36,7.9,8.19,140479,6.31003120773796,6.66900896291901,6.30205392428949,6.53339514429505,176098.794667981,0.0,1.0
2014-11-18,8.28,8.5,7.9,7.9,157418,6.60519069533126,6.78069093119755,6.30205392428949,6.30205392428949,197332.840204189,0.0,1.0
2014-11-19,8.02,8.29,8.0,8.2,97974,6.3977813256711,6.61316797877973,6.38182675877417,6.54137242774352,122816.245195373,0.0,1.0
2014-11-20,8.22,8.22,7.9,8.01,85405,6.55732699464046,6.55732699464046,6.30205392428949,6.38980404222264,107060.2549749,0.0,1.0
2014-11-21,8.57,8.66,8.2,8.37,155395,6.83653191533683,6.90832746637304,6.54137242774352,6.67698624636747,194796.88919647,0.0,1.0
2014-11-24,8.85,8.95,8.5055,8.71,145778,7.05989585189392,7.1396686863786,6.78507843709421,6.94821388361538,182741.406823148,0.0,1.0
2014-11-25,8.98,9.11,8.92,8.98,156700,7.163600536724,7.26730522155408,7.1157368360332,7.163600536724,196432.784433778,0.0,1.0
2014-11-26,8.9,9.0312,8.71,9.01,134008,7.09978226913626,7.20444422798016,6.94821388361538,7.18753238706941,167987.01069816,0.0,1.0
2014-11-28,8.89,9.07,8.16,8.88,75690,7.0918049856878,7.23539608776021,6.50946329394965,7.08382770223933,94881.9237638329,0.0,1.0
2014-12-01,9.25,9.29,8.78,8.89,172455,7.37898718983263,7.4108963236265,7.00405486775465,7.0918049856878,216182.615440505,0.0,1.0
2014-12-02,9.17,9.29,8.93,9.12,182025,7.31516892224489,7.4108963236265,7.12371411948167,7.27528250500255,228179.180514093,0.0,1.0
2014-12-03,9.17,9.3699,9.096,9.31,127285,7.31516892224489,7.47463481837976,7.25613702472623,7.42685089052344,159559.329716997,0.0,1.0
2014-12-04,9.17,9.36,9.01,9.15,210580,7.31516892224489,7.46673730776578,7.18753238706941,7.29921435534796,263974.57400169,0.0,1.0
2014-12-05,9.08,9.345,8.99,9.16,98501,7.24337337120868,7.45477138259308,7.17157782017247,7.30719163879642,123476.87108814,0.0,1.0
2014-12-08,8.7,9.04,8.6,8.89,137392,7.03596400154852,7.31093270965501,6.95509085210543,7.18962298549038,169885.803812659,0.12,1.0
2014-12-09,8.99,9.22,8.52,8.65,175544,7.27049613493347,7.45650437865257,6.89039233255096,6.99552742682698,217060.917262208,0.0,1.0
2014-12-10,8.79,9.16,8.78,8.9,128698,7.1087498360473,7.40798048898672,7.10066252110299,7.19771030043469,159135.635110352,0.0,1.0
2014-12-11,8.72,9.115,8.68,8.88,104971,7.05213863143714,7.37158757173733,7.0197893716599,7.18153567054607,129797.096716101,0.0,1.0
2014-12-12,8.35,8.68,8.32,8.6,98515,6.75290797849772,7.0197893716599,6.72864603366479,6.95509085210543,121814.224719082,0.0,1.0
2014-12-15,8.45,8.52,8.2901,8.42,75292,6.8337811279408,6.89039233255096,6.70446496198131,6.80951918310788,93098.8845104715,0.0,1.0
2014-12-16,8.42,8.69,8.38,8.38,124520,6.80951918310788,7.02787668660421,6.77716992333064,6.77716992333064,153969.519992083,0.0,1.0
2014-12-17,8.52,8.65,8.4,8.42,119277,6.89039233255096,6.99552742682698,6.79334455321926,6.80951918310788,147486.527755346,0.0,1.0
2014-12-18,8.65,8.76,8.53,8.63,113379,6.99552742682698,7.08448789121437,6.89847964749527,6.97935279693836,140193.625178143,0.0,1.0
2014-12-19,8.7,8.8,8.57,8.63,327218,7.03596400154852,7.11683715099161,6.93082890727251,6.97935279693836,404606.476010033,0.0,1.0
2014-12-22,8.95,8.97,8.62,8.73,109062,7.23814687515623,7.25432150504485,6.97126548199405,7.06022594638145,134855.635957088,0.0,1.0
2014-12-23,8.87,9.15,8.81,8.97,120392,7.17344835560177,7.39989317404241,7.12492446593591,7.25432150504485,148865.230090643,0.0,1.0
2014-12-24,8.92,9.08,8.88,8.93,25739,7.21388493032331,7.34328196943225,7.18153567054607,7.22197224526762,31826.3851194685,0.0,1.0
2014-12-26,9.01,9.11,8.866,9.0,45556,7.28667076482209,7.36754391426517,7.17021342962404,7.27858344987778,56330.191557656,0.0,1.0
2014-12-29,8.8,9.03,8.6,8.95,76931,7.11683715099161,7.3028453947107,6.95509085210543,7.23814687515623,95125.515118141,0.0,1.0
2014-12-30,8.77,8.88,8.7,8.72,74285,7.09257520615868,7.18153567054607,7.03596400154852,7.05213863143714,91853.7246435261,0.0,1.0
2014-12-31,8.79,8.96,8.77,8.85,140515,7.1087498360473,7.24623419010054,7.09257520615868,7.15727372571315,173747.406855826,0.0,1.0
2015-01-02,8.7,8.93,8.62,8.8,86512,7.03596400154852,7.22197224526762,6.97126548199405,7.11683715099161,106972.463167002,0.0,1.0
2015-01-05,8.56,8.825,8.55,8.68,108425,6.9227415923282,7.13705543835238,6.91465427738389,7.0197893716599,134067.98269468,0.0,1.0
2015-01-06,8.41,8.61,8.29,8.54,87626,6.80143186816357,6.96317816704974,6.70438408883186,6.90656696243958,108349.928997962,0.0,1.0
2015-01-07,8.37,8.67,8.3,8.44,96994,6.76908260838633,7.01170205671559,6.71247140377617,6.82569381299649,119933.50162313,0.0,1.0
2015-01-08,8.49,8.6,8.41,8.44,69653,6.86613038771804,6.95509085210543,6.80143186816357,6.82569381299649,86126.2365564451,0.0,1.0
2015-01-09,8.35,8.58,8.2,8.49,48333,6.75290797849772,6.93891622221682,6.63159825433309,6.86613038771804,59763.9641003641,0.0,1.0
2015-01-12,8.47,8.59,8.29,8.32,139997,6.84995575782942,6.94700353716112,6.70438408883186,6.72864603366479,173106.897609473,0.0,1.0
2015-01-13,8.52,8.89,8.38,8.48,93198,6.89039233255096,7.18962298549038,6.77716992333064,6.85804307277373,115239.731161437,0.0,1.0
2015-01-14,8.28,8.562,8.22,8.44,68883,6.69629677388756,6.92435905531706,6.6477728842217,6.82569381299649,85174.1282172714,0.0,1.0
2015-01-15,7.99,8.39,7.97,8.32,69672,6.46176464050261,6.78525723827495,6.44559001061399,6.72864603366479,86149.7301388403,0.0,1.0
2015-01-16,8.08,8.26,7.96,7.96,114272,6.53455047500138,6.68012214399894,6.43750269566968,6.43750269566968,141297.823550717,0.0,1.0
2015-01-20,7.98,8.26,7.92,8.05,53939,6.4536773255583,6.68012214399894,6.40515343589245,6.51028853016846,66695.8074112829,0.0,1.0
2015-01-21,7.73,7.98,7.68,7.94,51687,6.25149445195058,6.4536773255583,6.21105787722904,6.42132806578106,63911.1996452842,0.0,1.0
2015-01-22,7.9,7.99,7.67,7.73,48547,6.38897880600383,6.46176464050261,6.20297056228473,6.25149445195058,60028.5760283942,0.0,1.0
2015-01-23,7.87,7.988,7.83,7.93,29063,6.3647168611709,6.46014717751374,6.33236760139367,6.41324075083675,35936.5255342909,0.0,1.0
2015-01-26,7.59,7.82,7.58,7.82,59630,6.13827204273026,6.32428028644936,6.13018472778595,6.32428028644936,73732.7535908119,0.0,1.0
2015-01-27,7.6,7.67,7.31,7.4,95709,6.14635935767457,6.20297056228473,5.91182722428962,5.9846130587884,118344.593550612,0.0,1.0
2015-01-28,7.6,7.649,7.47,7.62,76828,6.14635935767457,6.18598720090168,6.04122426339856,6.16253398756319,94998.1551714724,0.0,1.0
2015-01-29,7.79,7.8,7.58,7.64,34815,6.30001834161643,6.30810565656074,6.13018472778595,6.1787086174518,43048.8984783518,0.0,1.0
2015-01-30,7.58,7.9,7.52,7.7,97161,6.13018472778595,6.38897880600383,6.0816608381201,6.22723250711766,120139.99784734,0.0,1.0
2015-02-02,7.83,7.86,7.46,7.5795,65218,6.33236760139367,6.35662954622659,6.03313694845425,6.12978036203874,80642.3398236722,0.0,1.0
2015-02-03,7.95,8.04,7.88,7.88,48706,6.42941538072537,6.50220121522415,6.37280417611521,6.37280417611521,60225.1802179119,0.0,1.0
2015-02-04,7.85,7.99,7.85,7.89,22319,6.34854223128228,6.46176464050261,6.34854223128228,6.38089149105952,27597.5402883336,0.0,1.0
2015-02-05,8.21,8.24,7.82,7.86,39913,6.6396855692774,6.66394751411032,6.32428028644936,6.35662954622659,49352.5975862833,0.0,1.0
2015-02-06,7.97,8.27,7.93,8.25,65125,6.44559001061399,6.68820945894325,6.41324075083675,6.67203482905463,80527.3449203694,0.0,1.0
2015-02-09,7.87,8.02,7.85,7.92,44956,6.3647168611709,6.48602658533553,6.34854223128228,6.40515343589245,55588.2889557025,0.0,1.0
2015-02-10,8.01,8.09,7.82,7.91,36717,6.47793927039122,6.54263778994569,6.32428028644936,6.39706612094814,45400.7297265444,0.0,1.0
2015-02-11,7.97,8.13,7.92,7.96,101857,6.44559001061399,6.57498704972293,6.40515343589245,6.43750269566968,125946.622211963,0.0,1.0
2015-02-12,8.12,8.24,8.0,8.07,46799,6.56689973477862,6.66394751411032,6.46985195544691,6.52646316005707,57867.1664480363,0.0,1.0
2015-02-13,8.15,8.21,7.99,8.06,43281,6.59116167961154,6.6396855692774,6.46176464050261,6.51837584511277,53517.1441919157,0.0,1.0
2015-02-17,8.15,8.33,8.0824,8.15,27516,6.59116167961154,6.7367333486091,6.53649143058802,6.59116167961154,34023.6533255875,0.0,1.0
2015-02-18,8.16,8.2499,8.03,8.12,31829,6.59924899455585,6.67195395590519,6.49411390027984,6.56689973477862,39356.6965292966,0.0,1.0
2015-02-19,7.99,8.14,7.98,8.1,23055,6.46176464050261,6.58307436466724,6.4536773255583,6.55072510489,28507.6074800632,0.0,1.0
2015-02-20,7.93,8.02,7.87,8.01,49968,6.41324075083675,6.48602658533553,6.3647168611709,6.47793927039122,61785.6486906874,0.0,1.0
2015-02-23,7.87,7.9692,7.85,7.95,39018,6.3647168611709,6.44494302541844,6.34854223128228,6.42941538072537,48245.9262050361,0.0,1.0
2015-02-24,7.93,7.98,7.81,7.87,44039,6.41324075083675,6.4536773255583,6.31619297150505,6.3647168611709,54454.4144790503,0.0,1.0
2015-02-25,9.02,9.07,8.1,8.1,119949,7.2947580797664,7.33519465448794,6.55072510489,6.55072510489,148317.458669534,0.0,1.0
2015-02-26,9.23,9.31,8.89,9.0,42305,7.46459169359688,7.52929021315135,7.18962298549038,7.27858344987778,52310.3159594046,0.0,1.0
2015-02-27,8.81,9.25,8.77,9.25,100972,7.12492446593591,7.48076632348549,7.09257520615868,7.48076632348549,124852.315874081,0.0,1.0
2015-03-02,8.81,8.91,8.57,8.84,182246,7.12492446593591,7.205797615379,6.93082890727251,7.14918641076884,225347.969326029,0.0,1.0
2015-03-03,8.72,8.91,8.654,8.75,34455,7.05213863143714,7.205797615379,6.9987623528047,7.07640057627006,42603.7569171797,0.0,1.0
2015-03-04,8.98,9.04,8.65,8.71,91094,7.26240881998916,7.31093270965501,6.99552742682698,7.04405131649283,112638.126037253,0.0,1.0
2015-03-05,9.08,9.2,8.92,9.0,83312,7.34328196943225,7.44032974876395,7.21388493032331,7.27858344987778,103015.649289917,0.0,1.0
2015-03-06,9.1,9.17,8.99,9.01,50362,7.35945659932086,7.41606780393102,7.27049613493347,7.28667076482209,62272.8313993036,0.0,1.0
2015-03-09,9.11,9.25,9.07,9.14,53083,7.36754391426517,7.48076632348549,7.33519465448794,7.3918058590981,65637.3596991627,0.0,1.0
2015-03-10,8.97,9.21,8.674,8.93,58381,7.25432150504485,7.44841706370826,7.01493698269332,7.22197224526762,72188.3596744121,0.0,1.0
2015-03-11,8.93,9.17,8.85,9.05,44892,7.22197224526762,7.41606780393102,7.15727372571315,7.31902002459932,55509.1526781608,0.0,1.0
2015-03-12,8.97,9.04,8.774,8.95,47419,7.25432150504485,7.31093270965501,7.0958101321364,7.23814687515623,58633.7991367216,0.0,1.0
2015-03-13,8.81,8.97,8.73,8.97,33911,7.12492446593591,7.25432150504485,7.06022594638145,7.25432150504485,41931.0985580752,0.0,1.0
2015-03-16,8.8,8.86,8.55,8.83,33458,7.11683715099161,7.16536104065746,6.91465427738389,7.14109909582453,41370.9620936003,0.0,1.0
2015-03-17,8.78,8.8,8.7,8.78,43158,7.10066252110299,7.11683715099161,7.03596400154852,7.10066252110299,53365.0541585152,0.0,1.0
2015-03-18,8.77,8.8,8.32,8.72,57270,7.09257520615868,7.11683715099161,6.72864603366479,7.05213863143714,70814.6033564615,0.0,1.0
2015-03-19,8.75,8.79,8.69,8.7,34587,7.07640057627006,7.1087498360473,7.02787668660421,7.03596400154852,42766.9754896095,0.0,1.0
2015-03-20,8.7,8.83,8.67,8.75,115031,7.03596400154852,7.14109909582453,7.01170205671559,7.07640057627006,142236.330342188,0.0,1.0
2015-03-23,8.6,8.75,8.54,8.66,99114,6.95509085210543,7.07640057627006,6.90656696243958,7.00361474177128,122554.890816699,0.0,1.0
2015-03-24,8.86,8.99,8.67,8.99,31488,7.16536104065746,7.27049613493347,7.01170205671559,7.27049613493347,38935.0485505196,0.0,1.0
2015-03-25,8.58,8.94,8.57,8.83,82958,6.93891622221682,7.23005956021193,6.93082890727251,7.14109909582453,102577.926754764,0.0,1.0
2015-03-26,8.6,8.68,8.52,8.56,72361,6.95509085210543,7.0197893716599,6.89039233255096,6.9227415923282,89474.6902999286,0.0,1.0
2015-03-27,8.7,8.86,8.6,8.6,109613,7.03596400154852,7.16536104065746,6.95509085210543,6.95509085210543,135536.949846548,0.0,1.0
2015-03-30,8.94,8.96,8.77,8.77,44310,7.23005956021193,7.24623419010054,7.09257520615868,7.09257520615868,54789.5071542659,0.0,1.0
2015-03-31,8.94,8.99,8.79,8.86,23795,7.23005956021193,7.27049613493347,7.1087498360473,7.16536104065746,29422.6206891392,0.0,1.0
2015-04-01,9.36,9.38,8.89,8.89,167531,7.56972678787289,7.58590141776151,7.18962298549038,7.18962298549038,207152.808013119,0.0,1.0
2015-04-02,9.28,9.58,9.2,9.44,89282,7.50502826831842,7.74764771664768,7.44032974876395,7.63442530742736,110397.580179354,0.0,1.0
2015-04-06,9.2,9.3,8.98,9.27,111856,7.44032974876395,7.52120289820704,7.26240881998916,7.49694095337411,138310.429073518,0.0,1.0
2015-04-07,9.07,9.32,9.02,9.15,47367,7.33519465448794,7.53737752809566,7.2947580797664,7.39989317404241,58569.500911219,0.0,1.0
2015-04-08,9.16,9.26,9.03,9.03,38829,7.40798048898672,7.4888536384298,7.3028453947107,7.3028453947107,48012.2268854207,0.0,1.0
2015-04-09,8.88,9.19,8.85,9.19,58519,7.18153567054607,7.43224243381964,7.15727372571315,7.43224243381964,72358.9972728614,0.0,1.0
2015-04-10,8.85,9.0,8.77,8.86,45645,7.15727372571315,7.27858344987778,7.09257520615868,7.16536104065746,56440.2404436124,0.0,1.0
2015-04-13,8.89,8.9,8.66,8.74,64084,7.18962298549038,7.19771030043469,7.00361474177128,7.06831326132575,79240.1439059801,0.0,1.0
2015-04-14,8.94,8.9755,8.84,8.93,20326,7.23005956021193,7.25876952826422,7.14918641076884,7.22197224526762,25133.1871455114,0.0,1.0
2015-04-15,9.26,9.29,8.93,8.99,42569,7.4888536384298,7.51311558326273,7.22197224526762,7.27049613493347,52636.7531042642,0.0,1.0
2015-04-16,9.3,9.46,9.21,9.28,46546,7.52120289820704,7.65059993731598,7.44841706370826,7.50502826831842,57554.3308508793,0.0,1.0
2015-04-17,9.21,9.36,9.08,9.23,89088,7.44841706370826,7.56972678787289,7.34328196943225,7.46459169359688,110157.698338056,0.0,1.0
2015-04-20,9.81,10.27,9.34,9.35,237504,7.93365596036678,8.30567244780497,7.55355215798427,7.56163947292858,293674.725957273,0.0,1.0
2015-04-21,9.94,10.08,9.84,9.94,89207,8.03879105464279,8.15201346386311,7.9579179051997,8.03879105464279,110304.84235411,0.0,1.0
2015-04-22,9.96,10.11,9.89,10.0,83619,8.05496568453141,8.17627540869604,7.99835447992125,8.08731494430864,103395.256121249,0.0,1.0
2015-04-23,9.9,9.935,9.64,9.83,62990,8.00644179486556,8.03474739717064,7.79617160631353,7.9498305902554,77887.4081617515,0.0,1.0
2015-04-24,9.74,9.94,9.55,9.94,37939,7.87704475575662,8.03879105464279,7.72338577181475,8.03879105464279,46911.7380258563,0.0,1.0
2015-04-27,9.89,10.07,9.74,9.74,77672,7.99835447992125,8.1439261489188,7.87704475575662,7.87704475575662,96041.7648315536,0.0,1.0
2015-04-28,10.04,10.09,9.85,9.86,47856,8.11966420408588,8.16010077880742,7.96600522014401,7.97409253508832,59174.1515318111,0.0,1.0
2015-04-29,9.89,10.05,9.761,10.04,45929,7.99835447992125,8.12775151903019,7.89402811713967,8.11966420408588,56791.4076752038,0.0,1.0
2015-04-30,9.6,9.98,9.5301,9.87,102113,7.7638223465363,8.07114031442003,7.70729201507558,7.98217985003263,126263.167322129,0.0,1.0
2015-05-01,9.85,9.87,9.53,9.58,62140,7.96600522014401,7.98217985003263,7.70721114192614,7.74764771664768,76836.3794756508,0.0,1.0
2015-05-04,9.74,9.84,9.33,9.43,107170,7.87704475575662,7.9579179051997,7.54546484303996,7.62633799248305,132516.169752261,0.0,1.0
2015-05-05,9.43,9.81,9.36,9.7,64452,7.62633799248305,7.93365596036678,7.56972678787289,7.84469549597938,79695.1775018449,0.0,1.0
2015-05-06,9.34,9.43,9.02,9.35,81005,7.55355215798427,7.62633799248305,7.2947580797664,7.56163947292858,100163.033785405,0.0,1.0
2015-05-07,9.5,9.62,9.31,9.39,45193,7.68294919709321,7.77999697642491,7.52929021315135,7.59398873270582,55881.3404834741,0.0,1.0
2015-05-08,9.36,9.59,9.34,9.59,64911,7.56972678787289,7.75573503159199,7.55355215798427,7.75573503159199,80262.7329923393,0.0,1.0
2015-05-11,9.44,9.54,9.37,9.41,53009,7.63442530742736,7.71529845687044,7.5778141028172,7.61016336259443,65545.858378255,0.0,1.0
2015-05-12,9.45,9.61,9.35,9.45,66067,7.64251262237167,7.77190966148061,7.56163947292858,7.64251262237167,81692.1320054363,0.0,1.0
2015-05-13,10.91,11.14,9.7575,10.2,478812,8.82326060424073,9.00926884795983,7.89119755690916,8.24906124319481,592053.114410931,0.0,1.0
2015-05-14,11.31,11.73,10.8,10.93,243498,9.14675320201308,9.48642042967404,8.73430013985334,8.83943523412935,301086.332950788,0.0,1.0
2015-05-15,11.29,11.4349,11.2,11.35,114183,9.13057857212446,9.24776376566749,9.05779273762568,9.17910246179031,141187.774664761,0.0,1.0
2015-05-18,11.72,12.12,11.2,11.32,176785,9.47833311472973,9.80182571250207,9.05779273762568,9.15484051695738,218595.419143916,0.0,1.0
2015-05-19,11.48,11.9,11.42,11.83,101532,9.28423755606632,9.62390478372729,9.23571366640047,9.56729357911712,125544.758302571,0.0,1.0
2015-05-20,11.4,11.68,11.35,11.48,79199,9.21953903651185,9.44598385495249,9.17910246179031,9.28423755606632,97929.9069535253,0.0,1.0
2015-05-21,11.37,11.498,11.12,11.45,231817,9.19527709167893,9.29879472296608,8.99309421807121,9.2599756112334,286642.72579509,0.0,1.0
2015-05-22,11.73,11.89,11.39,11.39,100355,9.48642042967404,9.61581746878298,9.21145172156754,9.21145172156754,124089.392698406,0.0,1.0
2015-05-26,11.79,12.59,11.78,12.22,142782,9.53494431933989,10.1819295148846,9.52685700439558,9.88269886194516,176550.562186874,0.0,1.0
2015-05-27,11.99,12.12,11.56,11.87,116223,9.69669061822606,9.80182571250207,9.34893607562079,9.59964283889436,143710.243511403,0.0,1.0
2015-05-28,11.88,11.9784,11.69,11.92,62207,9.60773015383867,9.68730933289067,9.4540711698968,9.6400794136159,76919.2252662022,0.0,1.0
2015-05-29,11.83,12.0,11.79,11.88,125335,9.56729357911712,9.70477793317037,9.53494431933989,9.60773015383867,154977.271026403,0.0,1.0
2015-06-01,11.96,11.99,11.8,11.8,226343,9.67242867339314,9.69669061822606,9.5430316342842,9.5430316342842,279874.101056601,0.0,1.0
2015-06-02,11.97,12.19,11.82,11.92,202607,9.68051598833745,9.85843691711223,9.55920626417282,9.6400794136159,250524.434123321,0.0,1.0
2015-06-03,12.1,12.27,11.97,12.05,133967,9.78565108261346,9.9231354366667,9.68051598833745,9.74521450789191,165650.776459841,0.0,1.0
2015-06-04,12.02,12.21,11.886,11.99,90395,9.72095256305899,9.87461154700085,9.61258254280525,9.69669061822606,111773.809505978,0.0,1.0
2015-06-05,11.94,12.04,11.75,12.04,125885,9.65625404350452,9.73712719294761,9.50259505956265,9.73712719294761,155657.348411527,0.0,1.0
2015-06-08,12.03,12.11,11.83,12.05,83391,9.7290398780033,9.79373839755777,9.56729357911712,9.74521450789191,103113.333132507,0.0,1.0
2015-06-09,11.85,12.0,11.79,11.99,54693,9.58346820900574,9.70477793317037,9.53494431933989,9.69669061822606,67628.1316810712,0.0,1.0
2015-06-10,11.85,11.99,11.82,11.9,129701,9.58346820900574,9.69669061822606,9.55920626417282,9.62390478372729,160375.848959951,0.0,1.0
2015-06-11,11.85,11.94,11.8,11.82,101288,9.58346820900574,9.65625404350452,9.5430316342842,9.55920626417282,125243.051244443,0.0,1.0
2015-06-12,11.84,11.93,11.72,11.87,97861,9.57538089406143,9.64816672856021,9.47833311472973,9.59964283889436,121005.550882952,0.0,1.0
2015-06-15,11.64,11.84,11.37,11.84,141338,9.41363459517526,9.57538089406143,9.19527709167893,9.57538089406143,174765.049924839,0.0,1.0
2015-06-16,11.79,11.84,11.58,11.71,109357,9.53494431933989,9.57538089406143,9.36511070550941,9.47024579978542,135220.404736381,0.0,1.0
2015-06-17,11.74,11.976,11.7,11.86,62789,9.49450774461835,9.68536837730403,9.46215848484111,9.59155552395005,77638.8707900971,0.0,1.0
2015-06-18,12.17,12.22,11.82,11.82,124302,9.84226228722362,9.88269886194516,9.55920626417282,9.55920626417282,153699.962046706,0.0,1.0
2015-06-19,11.95,12.25,11.8275,12.21,184350,9.66434135844883,9.90696080677809,9.56527175038105,9.87461154700085,227949.574450213,0.0,1.0
2015-06-22,12.12,12.3599,11.95,11.95,230557,9.80182571250207,9.99584039801604,9.66434135844883,9.66434135844883,285084.730330988,0.0,1.0
2015-06-23,13.25,13.37,12.16,12.23,376332,10.715692301209,10.8127400805407,9.83417497227931,9.89078617688947,465336.149997272,0.0,1.0
2015-06-24,12.91,13.55,12.88,13.28,293080,10.4407235931025,10.9583117495382,10.4164616482695,10.7399542460419,362394.690967551,0.0,1.0
2015-06-25,13.39,13.68,12.801,13.01,234119,10.9097878598724,11.1460715401833,10.4298875574478,10.6001747615339,287343.205043463,0.1,1.0
2015-06-26,13.42,13.67,13.08,13.45,852044,10.9342309992149,11.1379238270691,10.6572087533331,10.9586741385574,1045746.19658401,0.0,1.0
2015-06-29,13.18,13.67,13.01,13.37,182600,10.7386858844748,11.1379238270691,10.6001747615339,10.893492433644,224111.965457467,0.0,1.0
2015-06-30,13.43,13.53,13.045,13.25,788697,10.942378712329,11.0238558434707,10.6286917574335,10.795719876274,967998.000111763,0.0,1.0
2015-07-01,13.35,14.2,13.1519,13.54,320453,10.8771970074157,11.5697526221201,10.715790810624,11.0320035565849,393304.225995298,0.0,1.0
2015-07-02,13.31,13.53,13.15,13.39,123820,10.844606154959,11.0238558434707,10.7142427451323,10.9097878598724,151969.022798157,0.0,1.0
2015-07-06,13.43,13.47,12.83,12.98,154688,10.942378712329,10.9749695647857,10.4535159254789,10.5757316221914,189854.500069467,0.0,1.0
2015-07-07,13.15,13.739,12.87,13.42,130700,10.7142427451323,11.1941430475569,10.4861067779356,10.9342309992149,160413.109996116,0.0,1.0
2015-07-08,12.9,13.1,12.53,12.9,138792,10.5105499172781,10.6735041795615,10.2090845320538,10.5105499172781,170344.731159762,0.0,1.0
2015-07-09,12.77,13.33,12.77,12.98,110987,10.4046296467939,10.8609015811873,10.4046296467939,10.5757316221914,136218.590965103,0.0,1.0
2015-07-10,13.09,13.23,12.65,12.94,105768,10.6653564664473,10.7794244500457,10.3068570894238,10.5431407697348,129813.112609558,0.0,1.0
2015-07-13,13.02,13.25,12.89,13.2,114259,10.6083224746481,10.795719876274,10.5024022041639,10.7549813107031,140234.441737156,0.0,1.0
2015-07-14,13.05,13.19,12.89,13.02,91993,10.6327656139906,10.746833597589,10.5024022041639,10.6083224746481,112906.528139807,0.0,1.0
2015-07-15,13.0,13.23,12.84,13.05,102251,10.5920270484198,10.7794244500457,10.4616636385931,10.6327656139906,125496.563964903,0.0,1.0
2015-07-16,13.45,13.59,13.07,13.12,130861,10.9586741385574,11.0727421221557,10.6490610402189,10.6897996057898,160610.711455254,0.0,1.0
2015-07-17,13.45,13.54,13.28,13.51,78305,10.9586741385574,11.0320035565849,10.8201630156165,11.0075604172424,96106.7220982851,0.0,1.0
2015-07-20,13.43,13.5,13.1356,13.5,107119,10.942378712329,10.9994127041282,10.7025100382479,10.9994127041282,131471.246592762,0.0,1.0
2015-07-21,13.66,13.92,13.39,13.39,260268,11.1297761139549,11.3416166549233,10.9097878598724,10.9097878598724,319436.873086988,0.0,1.0
2015-07-22,13.1,13.69,12.99,13.54,135723,10.6735041795615,11.1542192532974,10.5838793353056,11.0320035565849,166578.030053579,0.0,1.0
2015-07-23,13.18,13.22,12.85,13.02,130381,10.7386858844748,10.7712767369315,10.4698113517072,10.6083224746481,160021.589092607,0.0,1.0
2015-07-24,12.94,13.33,12.83,13.21,79897,10.5431407697348,10.8609015811873,10.4535159254789,10.7631290238173,98060.6446010685,0.0,1.0
2015-07-27,12.96,13.15,12.6,12.82,78796,10.5594361959631,10.7142427451323,10.266118523853,10.4453682123647,96709.3451817443,0.0,1.0
2015-07-28,13.04,13.34,12.57,13.02,93953,10.6246179008764,10.8690492943015,10.2416753845105,10.6083224746481,115312.111120621,0.0,1.0
2015-07-29,12.71,13.02,12.53,13.02,73423,10.3557433681089,10.6083224746481,10.2090845320538,10.6083224746481,90114.8567348494,0.0,1.0
2015-07-30,12.65,12.82,12.45,12.61,88081,10.3068570894238,10.4453682123647,10.1439028271405,10.2742662369672,108105.180884223,0.0,1.0
2015-07-31,12.8,12.92,12.52,12.63,95257,10.4290727861364,10.5268453435064,10.2009368189397,10.2905616631955,116912.560205815,0.0,1.0
2015-08-03,12.48,12.85,12.21,12.85,105063,10.168345966483,10.4698113517072,9.94835771240041,10.4698113517072,128947.839139418,0.0,1.0
2015-08-04,12.45,12.6,12.38,12.38,74474,10.1439028271405,10.266118523853,10.0868688353413,10.0868688353413,91404.7892413981,0.0,1.0
2015-08-05,12.95,13.1,12.41,12.43,180181,10.5512884828489,10.6735041795615,10.1113119746838,10.1276074009121,221143.03421737,0.0,1.0
2015-08-06,12.41,13.01,12.3501,12.99,163789,10.1113119746838,10.6001747615339,10.0625071731299,10.5838793353056,201024.50553293,0.0,1.0
2015-08-07,12.25,12.59,12.07,12.43,147896,9.98094856485709,10.2579708107388,9.83428972880204,10.1276074009121,181518.418637993,0.0,1.0
2015-08-10,12.5,12.55,12.24,12.24,224666,10.1846413927113,10.2253799582822,9.97280085174292,9.97280085174292,275741.176514059,0.0,1.0
2015-08-11,12.66,12.71,12.34,12.39,203115,10.315004802538,10.3557433681089,10.0542779828846,10.0950165484555,249290.809769405,0.0,1.0
2015-08-12,14.34,14.84,13.1,13.1,722764,11.6838206057184,12.0912062614269,10.6735041795615,10.6735041795615,887075.906910736,0.0,1.0
2015-08-13,14.75,14.99,14.335,14.35,329531,12.0178768433993,12.2134219581394,11.6797467491613,11.6919683188326,404446.002678886,0.0,1.0
2015-08-14,14.89,15.15,14.7688,14.82,253341,12.1319448269977,12.3437853679661,12.033194544054,12.0749108351985,310935.100991019,0.0,1.0
2015-08-17,14.95,15.229,14.47,14.81,502232,12.1808311056827,12.408152301568,11.7897408762026,12.0667631220844,616408.546744986,0.0,1.0
2015-08-18,14.95,15.23,14.746,15.03,133744,12.1808311056827,12.4089670728795,12.0146177581537,12.2460128105961,164149.127645912,0.0,1.0
2015-08-19,14.88,14.98,14.5,14.9,259800,12.1237971138835,12.2052742450252,11.8141840155451,12.1400925401119,318862.478783406,0.0,1.0
2015-08-20,14.64,14.9,14.55,14.67,135558,11.9282519991435,12.1400925401119,11.854922581116,11.952695138486,166375.51924142,0.0,1.0
2015-08-21,14.5,14.72,14.4007,14.43,207113,11.8141840155451,11.9934337040568,11.7332772243214,11.7571500237459,254197.708114963,0.0,1.0
2015-08-24,13.91,14.44,12.2867,13.78,224307,11.3334689418091,11.7652977368601,10.0108506719861,11.227548671325,275300.562080329,0.0,1.0
2015-08-25,13.61,14.3,13.58,14.3,207393,11.0890375483841,11.6512297532617,11.0645944090416,11.6512297532617,254541.362826507,0.0,1.0
2015-08-26,14.0,14.38,13.57,13.84,269723,11.4067983598367,11.7164114581751,11.0564466959274,11.27643495001,331041.356292903,0.0,1.0
2015-08-27,14.17,14.195,12.15,14.1,134909,11.5453094827775,11.565678765563,9.8994714337154,11.4882754909784,165578.97671359,0.0,1.0
2015-08-28,14.2,14.24,13.86,14.06,130289,11.5697526221201,11.6023434745767,11.2927303762383,11.4556846385217,159908.673973098,0.0,1.0
2015-08-31,14.09,14.27,13.9415,14.06,138464,11.4801277778642,11.6267866139192,11.3591342381188,11.4556846385217,169942.164211953,0.0,1.0
2015-09-01,13.67,13.94,13.54,13.88,112148,11.1379238270691,11.3579120811517,11.0320035565849,11.3090258024666,137643.530679759,0.0,1.0
2015-09-02,14.21,14.21,13.63,13.78,156455,11.5779003352342,11.5779003352342,11.1053329746124,11.227548671325,192023.206766966,0.0,1.0
2015-09-03,13.97,14.27,13.9,14.23,133956,11.3823552204942,11.6267866139192,11.325321228695,11.5941957614626,164409.32335608,0.0,1.0
2015-09-04,14.08,14.37,13.796,13.84,202713,11.47198006475,11.7082637450609,11.2405850123076,11.27643495001,248797.419790687,0.0,1.0
2015-09-08,15.01,15.04,13.96,14.26,416017,12.2297173843677,12.2541605237103,11.37420750738,11.6186389008051,510593.579045559,0.0,1.0
2015-09-09,14.79,15.01,14.76,15.0,149787,12.050467695856,12.2297173843677,12.0260245565135,12.2215696712536,183839.315279176,0.0,1.0
2015-09-10,14.6,14.95,14.5,14.79,176039,11.8956611466868,12.1808311056827,11.8141840155451,12.050467695856,216059.399163017,0.0,1.0
2015-09-11,14.74,14.83,14.43,14.5,156469,12.0097291302852,12.0830585483127,11.7571500237459,11.8141840155451,192040.389502542,0.0,1.0
2015-09-14,14.65,14.97,14.58,14.86,147008,11.9363997122577,12.1971265319111,11.8793657204585,12.1075016876552,180428.542267093,0.0,1.0
2015-09-15,14.64,14.73,14.55,14.71,149976,11.9282519991435,12.001581417171,11.854922581116,11.9852859909427,184071.282209469,0.0,1.0
2015-09-16,14.6,14.91,14.54,14.6,73364,11.8956611466868,12.1482402532261,11.8467748680018,11.8956611466868,90042.4437777743,0.0,1.0
2015-09-17,14.6,14.81,14.54,14.6,71071,11.8956611466868,12.0667631220844,11.8467748680018,11.8956611466868,87228.157157873,0.0,1.0
2015-09-18,14.02,14.83,13.98,14.37,244798,11.423093786065,12.0830585483127,11.3905029336083,11.7082637450609,300449.950274134,0.0,1.0
2015-09-21,14.19,14.4,13.93,14.17,179847,11.5616049090059,11.7327068844034,11.3497643680375,11.5453094827775,220733.103240027,0.0,1.0
2015-09-22,14.06,14.495,13.93,14.07,196910,11.4556846385217,11.810110158988,11.3497643680375,11.4638323516359,241675.175893919,0.0,1.0
2015-09-23,14.51,14.63,14.1,14.1,157251,11.8223317286593,11.9201042860293,11.4882754909784,11.4882754909784,193000.168018357,0.0,1.0
2015-09-24,14.15,14.52,14.11,14.34,140236,11.5290140565492,11.8304794417735,11.4964232040925,11.6838206057184,172117.00760073,0.0,1.0
2015-09-25,13.88,14.28,13.8,14.26,156805,11.3090258024666,11.6349343270334,11.2438440975533,11.6186389008051,192452.775156397,0.0,1.0
2015-09-28,13.65,13.88,13.11,13.71,212419,11.1216284008408,11.3090258024666,10.6816518926756,11.1705146795258,260709.964898737,0.0,1.0
2015-09-29,13.41,13.65,13.05,13.6,206322,10.9260832861007,11.1216284008408,10.6327656139906,11.0808898352699,253226.883554849,0.0,1.0
2015-09-30,13.73,13.78,13.23,13.54,222922,11.1868101057541,11.227548671325,10.7794244500457,11.0320035565849,273600.698596437,0.0,1.0
2015-10-01,13.99,14.05,13.612,13.71,104987,11.3986506467225,11.4475369254075,11.0906670910069,11.1705146795258,128854.561431999,0.0,1.0
2015-10-02,13.91,13.92,13.51,13.87,86537,11.3334689418091,11.3416166549233,11.0075604172424,11.3008780893525,106210.170617705,0.0,1.0
2015-10-05,14.0,14.2199,13.89,13.99,105612,11.4067983598367,11.5859665712172,11.3171735155808,11.3986506467225,129621.647841697,0.0,1.0
2015-10-06,13.74,14.03,13.12,13.12,83845,11.1949578188683,11.4312414991792,10.6897996057898,10.6897996057898,102906.176033851,0.0,1.0
2015-10-07,14.01,14.09,13.61,13.8,186646,11.4149460729508,11.4801277778642,11.0890375483841,11.2438440975533,229077.77603929,0.0,1.0
2015-10-08,13.87,14.0499,13.81,14.0,74757,11.3008780893525,11.4474554482764,11.2519918106675,11.4067983598367,91752.1259677096,0.0,1.0
2015-10-09,13.84,14.0,13.74,13.86,56653,11.27643495001,11.4067983598367,11.1949578188683,11.2927303762383,69532.3941898237,0.0,1.0
2015-10-12,13.9,13.97,13.68,13.83,98921,11.325321228695,11.3823552204942,11.1460715401833,11.2682872368958,121409.527574031,0.0,1.0
2015-10-13,13.88,14.17,13.75,13.81,89603,11.3090258024666,11.5453094827775,11.2031055319824,11.2519918106675,109973.189709121,0.0,1.0
2015-10-14,13.64,14.05,13.62,13.87,52271,11.1134806877266,11.4475369254075,11.0971852614982,11.3008780893525,64154.1979541468,0.0,1.0
2015-10-15,14.29,14.29,13.5,13.66,179211,11.6430820401476,11.6430820401476,10.9994127041282,11.1297761139549,219952.516109518,0.0,1.0
2015-10-16,14.52,14.59,14.07,14.36,135920,11.8304794417735,11.8875134335726,11.4638323516359,11.7001160319468,166819.815689916,0.0,1.0
2015-10-19,14.96,15.0,14.27,14.51,153952,12.1889788187969,12.2215696712536,11.6267866139192,11.8223317286593,188951.179113406,0.0,1.0
2015-10-20,15.06,15.15,14.6,14.85,145658,12.2704559499386,12.3437853679661,11.8956611466868,12.099353974541,178771.635622145,0.0,1.0
2015-10-21,15.28,15.56,15.11,15.25,239343,12.4497056384503,12.677841605647,12.3111945155094,12.4252624991078,293754.820090287,0.0,1.0
2015-10-22,15.8,15.83,15.37,15.51,265158,12.8733867203871,12.8978298597296,12.5230350564778,12.6371030400762,325438.557156467,0.0,1.0
2015-10-23,16.39,16.63,15.9,15.98,161859,13.3541017941231,13.5496469088631,12.9548638515288,13.0200455564421,198655.742699781,0.0,1.0
2015-10-26,15.84,16.88,15.58,16.88,226521,12.9059775728438,13.7533397367174,12.6941370318754,13.7533397367174,278017.888978043,0.0,1.0
2015-10-27,15.43,15.73,15.26,15.73,140171,12.5719213351628,12.8163527285879,12.433410212222,12.8163527285879,172037.230614122,0.0,1.0
2015-10-28,15.57,15.7789,15.25,15.46,137192,12.6859893187612,12.8561950457162,12.4252624991078,12.5963644745054,168380.989950935,0.0,1.0
2015-10-29,15.08,15.7,15.04,15.57,97181,12.2867513761669,12.7919095892454,12.2541605237103,12.6859893187612,119273.959009431,0.0,1.0
2015-10-30,14.88,15.12,14.62,15.02,263664,12.1237971138835,12.3193422286236,11.9119565729152,12.2378650974819,323604.913802725,0.0,1.0
2015-11-02,14.83,15.05,14.68,14.88,120796,12.0830585483127,12.2623082368244,11.9608428516002,12.1237971138835,148257.551913473,0.0,1.0
2015-11-03,14.85,15.01,14.685,14.8,115968,12.099353974541,12.2297173843677,11.9649167081573,12.0586154089702,142331.962815835,0.0,1.0
2015-11-04,15.44,15.59,14.12,14.81,171441,12.580069048277,12.7022847449895,11.5045709172067,12.0667631220844,210416.097864149,0.0,1.0
2015-11-05,15.76,15.84,15.44,15.49,105878,12.8407958679304,12.9059775728438,12.580069048277,12.6208076138479,129948.119817665,0.0,1.0
2015-11-06,16.29,16.52,15.57,15.75,174057,13.2726246629814,13.4600220646073,12.6859893187612,12.8326481548163,213626.814740581,0.0,1.0
2015-11-09,15.78,16.4464,15.64,16.41,109818,12.8570912941588,13.400054896087,12.7430233105604,13.3703972203514,134783.832544403,0.0,1.0
2015-11-10,15.93,16.12,15.63,15.7,187494,12.9793069908713,13.1341135400405,12.7348755974462,12.7919095892454,230118.558879968,0.0,1.0
2015-11-11,18.28,19.3907,17.0601,17.95,934410,14.894019572701,15.7989860682918,13.9000800499035,14.6251450399334,1146837.13933796,0.0,1.0
2015-11-12,17.88,18.19,17.35,17.95,448874,14.5681110481343,14.8206901546735,14.1362822530833,14.6251450399334,550920.232107089,0.0,1.0
2015-11-13,18.23,18.43,17.57,17.78,220422,14.8532810071302,15.0162352694136,14.315531941595,14.4866339169926,270532.352957643,0.0,1.0
2015-11-16,18.62,18.7,18.28,18.28,169148,15.1710418185828,15.2362235234961,14.894019572701,14.894019572701,207601.811244247,0.0,1.0
2015-11-17,19.45,19.62,18.45,18.65,305113,15.8473020070588,15.9858131299997,15.0325306956419,15.1954849579253,374476.857155662,0.0,1.0
2015-11-18,19.52,19.75,19.2914,19.47,321639,15.904335998858,16.0917334004839,15.7180792770681,15.8635974332871,394759.849166341,0.0,1.0
2015-11-19,18.28,19.66,18.25,19.52,267872,14.894019572701,16.0184039824564,14.8695764333585,15.904335998858,328769.553181942,0.0,1.0
2015-11-20,18.72,18.8599,18.35,18.42,130718,15.2525189497245,15.3665054561917,14.9510535645002,15.0080875562994,160435.202084715,0.0,1.0
2015-11-23,18.61,18.9799,18.5,18.77,175916,15.1628941054686,15.4642780135617,15.0732692612127,15.2932575152953,215908.436557588,0.0,1.0
2015-11-24,18.83,18.89,18.5,18.51,143773,15.3421437939803,15.3910300726653,15.0732692612127,15.0814169743269,176458.103010495,0.0,1.0
2015-11-25,18.76,18.9,18.59,18.9,98131,15.2851098021811,15.3991777857795,15.1465986792403,15.3991777857795,120439.930352172,0.0,1.0
2015-11-27,19.03,19.13,18.61,18.76,93842,15.5050980562637,15.5865751874054,15.1628941054686,15.2851098021811,115175.876574258,0.0,1.0
2015-11-30,18.94,20.02,18.57,19.19,395390,15.4317686382362,16.3117216545664,15.1303032530119,15.6354614660904,485277.272849001,0.0,1.0
2015-12-01,18.6,18.93,18.3101,18.93,151008,15.1547463923544,15.423620925122,14.9185441891747,15.423620925122,185337.895289163,0.0,1.0
2015-12-02,18.9,19.15,18.5,18.7,213436,15.3991777857795,15.6028706136337,15.0732692612127,15.2362235234961,261958.167904599,0.0,1.0
2015-12-03,18.66,19.2,18.62,19.01,257797,15.2036326710394,15.6436091792046,15.1710418185828,15.4888026300354,316404.120257605,0.0,1.0
2015-12-04,18.62,18.9,18.485,18.62,160659,15.1710418185828,15.3991777857795,15.0610476915415,15.1710418185828,197182.93679316,0.0,1.0
2015-12-07,18.15,18.71,18.01,18.52,151846,14.7880993022168,15.2443712366103,14.6740313186185,15.0895646874411,186366.404747286,0.0,1.0
2015-12-08,18.3,18.4013,17.63,18.03,152812,14.9103149989294,14.9928513327759,14.36441822028,14.6903267448468,187552.013502115,0.0,1.0
2015-12-09,17.92,18.35,17.74,18.31,160248,14.6007019005909,14.9510535645002,14.4540430645359,14.9184627120435,196678.500770143,0.0,1.0
2015-12-10,17.66,18.01,17.42,17.88,244422,14.3888613596225,14.6740313186185,14.1933162448825,14.5681110481343,299988.47109006,0.0,1.0
2015-12-11,17.52,17.8,17.35,17.35,167855,14.2747933760242,14.5029293432209,14.1362822530833,14.1362822530833,206014.862879863,0.0,1.0
2015-12-14,17.24,17.75,17.2,17.5,179960,14.0466574088274,14.4621907776501,14.0140665563708,14.2584979497958,220871.792462901,0.0,1.0
2015-12-15,17.28,17.57,17.21,17.4,126314,14.0792482612841,14.315531941595,14.0222142694849,14.1770208186541,155030.004407418,0.0,1.0
2015-12-16,17.13,17.579,16.96,17.44,139341,13.9570325645716,14.3228648833978,13.8185214416307,14.2096116711108,171018.539862042,0.0,1.0
2015-12-17,16.84,17.5099,16.79,17.25,185005,13.7207488842607,14.2665641857789,13.6800103186898,14.0548051219416,227063.713961985,0.0,1.0
2015-12-18,16.76,17.12,16.65,16.74,449742,13.6555671793473,13.9488848514574,13.5659423350915,13.639271753119,551985.561712881,0.0,1.0
2015-12-21,16.05,16.92,15.94,16.92,188903,13.0770795482413,13.785930589174,12.9874547039855,13.785930589174,231847.878481993,0.0,1.0
2015-12-22,16.01,16.1,15.84,16.03,197543,13.0444886957847,13.1178181138122,12.9059775728438,13.060784122013,242452.081009661,0.0,1.0
2015-12-23,16.01,16.17,15.83,16.17,152877,13.0444886957847,13.1748521056114,12.8978298597296,13.1748521056114,187631.790488724,0.0,1.0
2015-12-24,16.25,16.44,16.05,16.09,45086,13.2400338105247,13.3948403596939,13.0770795482413,13.109670400698,55335.7725882548,0.0,1.0
2015-12-28,16.24,16.42,15.99,16.24,86511,13.2318860974105,13.3785449334656,13.0281932695563,13.2318860974105,106178.259823061,0.0,1.0
2015-12-29,16.51,16.7,16.22,16.7,78331,13.4518743514931,13.6066809006623,13.2155906711822,13.6066809006623,96138.6328929288,0.0,1.0
2015-12-30,16.43,16.59,16.21,16.41,86311,13.4681697777214,13.5993266349604,13.2878290990179,13.4517751705666,105291.94043468,0.1,1.0
2015-12-31,16.07,16.55,16.03,16.42,106967,13.1730668489339,13.5665374206506,13.1402776346241,13.459972474144,130490.470420646,0.0,1.0
2016-01-04,15.5,15.84,15.44,15.76,166081,12.7058205450202,12.9845288666529,12.6566367235556,12.9189504380335,202604.42770136,0.0,1.0
2016-01-05,15.47,15.77,15.35,15.6,141428,12.6812286342879,12.9271477416109,12.5828609913587,12.7877935807946,172529.904088655,0.0,1.0
2016-01-06,15.47,15.7,14.91,15.2,170989,12.6812286342879,12.8697666165689,12.2221796339517,12.4599014376973,208591.762382379,0.0,1.0
2016-01-07,14.87,15.2999,14.74,15.24,124468,12.189390419642,12.5417925004358,12.0828254731354,12.492690652007,151840.173813578,0.0,1.0
2016-01-08,14.29,14.92,13.96,14.82,291896,11.7139468121509,12.2303769375292,11.4434357940956,12.1484039017548,356087.824786195,0.0,1.0
2016-01-11,14.62,14.7401,14.27,14.29,228436,11.9844578302062,12.0829074461711,11.697552204996,11.7139468121509,278672.124122493,0.0,1.0
2016-01-12,14.7,15.3899,14.4,14.72,186881,12.0500362588256,12.6155682326327,11.8041171515027,12.0664308659805,227978.62520853,0.0,1.0
2016-01-13,14.49,14.77,14.38,14.7,159546,11.8778928836996,12.1074173838677,11.7877225443478,12.0500362588256,194632.294013409,0.0,1.0
2016-01-14,15.07,15.22,14.45,14.63,136996,12.3533364911906,12.4762960448521,11.8451036693898,11.9926551337836,167123.248158281,0.0,1.0
2016-01-15,15.03,15.03,14.54,14.69,183818,12.3205472768809,12.3205472768809,11.9188794015867,12.0418389552482,224242.03064293,0.0,1.0
2016-01-19,14.71,15.16,14.45,15.13,210761,12.0582335624031,12.4271122233875,11.8451036693898,12.4025203126552,257110.155808107,0.0,1.0
2016-01-20,14.59,15.0699,14.06,14.5,115217,11.9598659194739,12.3532545181549,11.52540882987,11.886090187277,140554.755489595,0.0,1.0
2016-01-21,14.31,14.61,14.27,14.5,80569,11.7303414193058,11.9762605266287,11.697552204996,11.886090187277,98287.1980266906,0.0,1.0
2016-01-22,14.81,14.84,14.44,14.48,84799,12.1402065981774,12.1647985089097,11.8369063658124,11.8696955801221,103447.431462043,0.0,1.0
2016-01-25,15.28,15.32,14.72,14.77,183721,12.5254798663167,12.5582690806264,12.0664308659805,12.1074173838677,224123.699048787,0.0,1.0
2016-01-26,14.95,15.34,14.79,15.31,109716,12.2549688482614,12.5746636877813,12.1238119910225,12.550071777049,133844.012196955,0.0,1.0
2016-01-27,14.41,14.95,14.39,14.95,61251,11.8123144550801,12.2549688482614,11.7959198479252,12.2549688482614,74720.9120919068,0.0,1.0
2016-01-28,14.51,14.81,14.43,14.5,68648,11.8942874908544,12.1402065981774,11.828709062235,11.886090187277,83744.6110803942,0.0,1.0
2016-01-29,14.77,14.9,14.57,14.6,118489,12.1074173838677,12.2139823303743,11.943471312319,11.9680632230513,144546.311943608,0.0,1.0
2016-02-01,14.73,14.85,14.579,14.72,217556,12.0746281695579,12.1729958124871,11.9508488855387,12.0664308659805,265399.466964897,0.0,1.0
2016-02-02,14.36,14.763,14.2,14.61,63650,11.7713279371929,12.1016792713635,11.640171079954,11.9762605266287,77647.4841986234,0.0,1.0
2016-02-03,14.21,14.44,13.91,14.44,112431,11.6483683835314,11.8369063658124,11.4024492762085,11.8369063658124,137156.076919646,0.0,1.0
2016-02-04,13.97,14.19,13.9,14.19,142160,11.4516330976731,11.6319737763766,11.394251972631,11.6319737763766,173422.880654772,0.0,1.0
2016-02-05,12.96,13.92,12.88,13.92,254027,10.6237054363524,11.4106465797859,10.5581270077329,11.4106465797859,309890.926449704,0.0,1.0
2016-02-08,13.2,13.32,12.435,12.75,233405,10.8204407222108,10.91880836514,10.1933469985372,10.4515620612263,284733.873517354,0.0,1.0
2016-02-09,13.44,13.65,13.17,13.24,163977,11.0171760080692,11.1893193831952,10.7958488114785,10.8532299365205,200037.730030441,0.0,1.0
2016-02-10,13.26,14.0099,13.22,13.49,138930,10.8696245436754,11.484340338947,10.8368353293656,11.0581625259563,169482.560561111,0.0,1.0
2016-02-11,13.45,13.55,12.99,12.99,124195,11.0253733116466,11.1073463474209,10.6482973470847,10.6482973470847,151507.137471296,0.0,1.0
2016-02-12,13.66,14.04,13.41,13.63,199203,11.1975166867727,11.5090142227151,10.9925840973369,11.1729247760404,243010.397404843,0.0,1.0
2016-02-16,13.55,13.9,13.33,13.81,112091,11.1073463474209,11.394251972631,10.9270056687174,11.3204762404342,136741.30638347,0.0,1.0
2016-02-17,13.45,13.64,13.2611,13.58,143289,11.0253733116466,11.1811220796178,10.8705262470689,11.1319382581532,174800.162817541,0.0,1.0
2016-02-18,13.18,13.71,13.17,13.52,118061,10.8040461150559,11.2385032046598,10.7958488114785,11.0827544366886,144024.189033365,0.0,1.0
2016-02-19,13.26,13.35,12.97,13.16,203377,10.8696245436754,10.9434002758723,10.6319027399298,10.787651507901,248102.315693061,0.0,1.0
2016-02-22,13.9,14.14,13.3101,13.4,318391,11.394251972631,11.5909872584894,10.9106930345983,10.9843867937594,388409.428774296,0.0,1.0
2016-02-23,14.07,14.15,13.86,13.97,373006,11.5336061334474,11.5991845620669,11.3614627583213,11.4516330976731,455034.99593074,0.0,1.0
2016-02-24,13.52,14.56,12.76,14.53,493668,11.0827544366886,11.9352740087416,10.4597593648037,11.9106820980093,602232.179565844,0.0,1.0
2016-02-25,14.38,14.65,13.385,13.63,354696,11.7877225443478,12.0090497409385,10.9720908383933,11.1729247760404,432698.382644381,0.0,1.0
2016-02-26,14.15,14.7,13.761,14.41,217582,11.5991845620669,12.0500362588256,11.2803094529047,11.8123144550801,265431.184711779,0.0,1.0
2016-02-29,13.9,14.21,13.82,14.21,187455,11.394251972631,11.6483683835314,11.3286735440116,11.6483683835314,228678.855466661,0.0,1.0
2016-03-01,14.07,14.225,13.87,13.94,134153,11.5336061334474,11.6606643388976,11.3696600618987,11.4270411869408,163655.034527854,0.0,1.0
2016-03-02,14.11,14.305,13.9901,14.12,148048,11.5663953477571,11.7262427675171,11.4681096778637,11.5745926513346,180605.730410649,0.0,1.0
2016-03-03,13.98,14.27,13.84,14.09,86002,11.4598304012505,11.697552204996,11.3450681511665,11.5500007406023,104914.987212097,0.0,1.0
2016-03-04,13.89,14.28,13.84,13.95,84894,11.3860546690536,11.7057495085735,11.3450681511665,11.4352384905182,103563.323229504,0.0,1.0
2016-03-07,14.12,14.31,13.78,13.8,123042,11.5745926513346,11.7303414193058,11.2958843297019,11.3122789368567,150100.577388326,0.0,1.0
2016-03-08,13.91,14.21,13.875,14.0,125737,11.4024492762085,11.6483683835314,11.3737587136875,11.4762250084054,153388.243844183,0.0,1.0
2016-03-09,13.88,14.09,13.54,13.9,76786,11.3778573654762,11.5500007406023,11.0991490438435,11.394251972631,93672.2658550741,0.0,1.0
2016-03-10,13.29,14.085,13.27,13.9,103401,10.8942164544077,11.5459020888135,10.8778218472528,11.394251972631,126140.259444176,0.0,1.0
2016-03-11,13.69,14.2499,13.3001,13.42,206526,11.222108597505,11.6810756248054,10.9024957310209,11.0007814009143,251943.822806046,0.0,1.0
2016-03-14,13.65,14.02,13.48,13.69,1585502,11.1893193831952,11.4926196155602,11.0499652223789,11.222108597505,1934175.04307755,0.0,1.0
2016-03-15,13.94,14.03,13.6,13.6,100118,11.4270411869408,11.5008169191377,11.1483328653081,11.1483328653081,122135.283943405,0.0,1.0
2016-03-16,13.89,13.94,13.5,13.5,96738,11.3860546690536,11.4270411869408,11.0663598295337,11.0663598295337,118011.97684849,0.0,1.0
2016-03-17,15.07,15.13,13.92,13.92,253474,12.3533364911906,12.4025203126552,11.4106465797859,11.4106465797859,309216.31437175,0.0,1.0
2016-03-18,15.14,15.25,14.67,15.16,317581,12.4107176162327,12.5008879555844,12.0254443480933,12.4271122233875,387421.298967524,0.0,1.0
2016-03-21,15.01,15.11,14.68,15.11,186927,12.304152669726,12.3861257055004,12.0336416516708,12.3861257055004,228034.741222248,0.0,1.0
2016-03-22,14.89,15.0,14.71,14.91,121884,12.2057850267969,12.2959553661486,12.0582335624031,12.2221796339517,148687.917738648,0.0,1.0
2016-03-23,14.69,14.9899,14.64,14.91,145167,12.0418389552482,12.2876760895354,12.000852437361,12.2221796339517,177091.160073237,0.0,1.0
2016-03-24,14.58,14.7575,14.4056,14.61,69654,11.9516686158964,12.0971707543959,11.808707641506,11.9762605266287,84971.8439021354,0.0,1.0
2016-03-28,14.53,14.68,14.37,14.54,92286,11.9106820980093,12.0336416516708,11.7795252407704,11.9188794015867,112580.922651282,0.0,1.0
2016-03-29,15.06,15.15,14.51,14.53,116993,12.3451391876132,12.4189149198101,11.8942874908544,11.9106820980093,142721.321584439,0.0,1.0
2016-03-30,14.92,15.14,14.83,15.1,99246,12.2303769375292,12.4107176162327,12.1566012053323,12.3779284019229,121071.519509451,0.0,1.0
2016-03-31,15.12,15.5,14.96,14.96,293379,12.3943230090778,12.7058205450202,12.2631661518389,12.2631661518389,357896.956271922,0.0,1.0
2016-04-01,15.09,15.18,14.9068,15.11,78320,12.3697310983455,12.4435068305424,12.2195564968069,12.3861257055004,95543.6129212281,0.0,1.0
2016-04-04,14.95,15.16,14.8407,15.03,78335,12.2549688482614,12.4271122233875,12.1653723201601,12.3205472768809,95561.9116213538,0.0,1.0
2016-04-05,14.66,14.88,14.47,14.88,93587,12.0172470445159,12.1975877232194,11.8614982765447,12.1975877232194,114168.029908823,0.0,1.0
2016-04-06,14.6,14.82,14.48,14.7,52054,11.9680632230513,12.1484039017548,11.8696955801221,12.0500362588256,63501.369088376,0.0,1.0
2016-04-07,14.3,14.54,14.25,14.54,66191,11.7221441157283,11.9188794015867,11.6811575978412,11.9188794015867,80747.2839998599,0.0,1.0
2016-04-08,14.51,14.55,14.31,14.45,85539,11.8942874908544,11.9270767051642,11.7303414193058,11.8451036693898,104350.167334895,0.0,1.0
2016-04-11,13.99,14.575,13.99,14.55,178421,11.4680277048279,11.9475699641077,11.4680277048279,11.9270767051642,217658.158337825,0.0,1.0
2016-04-12,14.35,14.51,13.81,14.0,232528,11.7631306336155,11.8942874908544,11.3204762404342,11.4762250084054,283664.009516692,0.0,1.0
2016-04-13,14.65,14.74,14.2897,14.42,159438,12.0090497409385,12.0828254731354,11.7137008930436,11.8205117586575,194500.543372507,0.0,1.0
2016-04-14,14.66,14.8899,14.51,14.8,70844,12.0172470445159,12.2057030537611,11.8942874908544,12.1320092946,86423.5407787473,0.0,1.0
2016-04-15,14.78,14.92,14.57,14.57,57715,12.1156146874451,12.2303769375292,11.943471312319,11.943471312319,70407.2985156879,0.0,1.0
2016-04-18,14.78,14.86,14.68,14.69,76484,12.1156146874451,12.1811931160646,12.0336416516708,12.0418389552482,93303.8520258836,0.0,1.0
2016-04-19,14.93,15.0,14.75,14.84,84529,12.2385742411066,12.2959553661486,12.0910227767128,12.1647985089097,103118.054859786,0.0,1.0
2016-04-20,15.37,15.42,14.9,14.9,162789,12.5992555985136,12.6402421164008,12.2139823303743,12.2139823303743,198588.472980513,0.0,1.0
2016-04-21,15.22,15.39,15.12,15.31,105805,12.4762960448521,12.6156502056685,12.3943230090778,12.550071777049,129072.931117602,0.0,1.0
2016-04-22,15.33,15.34,15.14,15.17,80146,12.5664663842039,12.5746636877813,12.4107176162327,12.435309526965,97771.1746831554,0.0,1.0
2016-04-25,15.16,15.37,15.1,15.3,79666,12.4271122233875,12.5992555985136,12.3779284019229,12.5418744734716,97185.6162791442,0.0,1.0
2016-04-26,14.9,15.19,14.85,15.13,74908,12.2139823303743,12.4517041341198,12.1729958124871,12.4025203126552,91381.2685993788,0.0,1.0
2016-04-27,15.04,15.09,14.73,14.9,62783,12.3287445804583,12.3697310983455,12.0746281695579,12.2139823303743,76589.8193313774,0.0,1.0
2016-04-28,15.16,15.22,14.97,14.97,92563,12.4271122233875,12.4762960448521,12.2713634554163,12.2713634554163,112918.838646931,0.0,1.0
2016-04-29,14.88,15.17,14.87,15.08,83377,12.1975877232194,12.435309526965,12.189390419642,12.3615337947681,101712.714690159,0.0,1.0
2016-05-02,14.76,14.87,14.54,14.87,134089,12.0992200802902,12.189390419642,11.9188794015867,12.189390419642,163576.960073986,0.0,1.0
2016-05-03,14.84,14.945,14.57,14.76,67724,12.1647985089097,12.2508701964727,11.943471312319,12.0992200802902,82617.4111526717,0.0,1.0
2016-05-04,14.57,15.02,14.57,14.75,65242,11.943471312319,12.3123499733035,11.943471312319,12.0910227767128,79589.5862385951,0.0,1.0
2016-05-05,14.8,14.9,14.515,14.63,86848,12.1320092946,12.2139823303743,11.8983861426431,11.9926551337836,105947.033899167,0.0,1.0
2016-05-06,14.84,15.02,14.12,14.74,61812,12.1647985089097,12.3123499733035,11.5745926513346,12.0828254731354,75405.2834765953,0.0,1.0
2016-05-09,15.14,15.2799,14.78,14.78,89093,12.4107176162327,12.5253978932809,12.1156146874451,12.1156146874451,108685.739351263,0.0,1.0
2016-05-10,15.19,15.39,14.96,15.12,155990,12.4517041341198,12.6156502056685,12.2631661518389,12.3943230090778,190294.282170357,0.0,1.0
2016-05-11,13.46,15.2,13.41,15.2,337148,11.033570615224,12.4599014376973,10.9925840973369,12.4599014376973,411291.34332439,0.0,1.0
2016-05-12,14.45,14.53,13.47,13.5,232136,11.8451036693898,11.9106820980093,11.0417679188015,11.0663598295337,283185.80348675,0.0,1.0
2016-05-13,14.68,14.9,14.26,14.56,162047,12.0336416516708,12.2139823303743,11.6893549014186,11.9352740087416,197683.297280978,0.0,1.0
2016-05-16,14.76,14.77,14.32,14.64,143415,12.0992200802902,12.1074173838677,11.7385387228832,12.000852437361,174953.871898595,0.0,1.0
2016-05-17,14.32,14.98,14.23,14.75,254808,11.7385387228832,12.2795607589937,11.6647629906863,12.0910227767128,310843.678769565,0.0,1.0
2016-05-18,14.5,14.83,14.34,14.8,179699,11.886090187277,12.1566012053323,11.7549333300381,12.1320092946,219217.207588505,0.0,1.0
2016-05-19,14.21,14.612,14.18,14.4,124363,11.6483683835314,11.9778999873442,11.6237764727992,11.8041171515027,151712.082912701,0.0,1.0
2016-05-20,14.5,14.59,14.13,14.22,100649,11.886090187277,11.9598659194739,11.582789954912,11.6565656871089,122783.057927843,0.0,1.0
2016-05-23,14.32,14.72,14.31,14.46,127815,11.7385387228832,12.0664308659805,11.7303414193058,11.8533009729673,155923.223768217,0.0,1.0
2016-05-24,14.68,14.79,14.31,14.31,128049,12.0336416516708,12.1238119910225,11.7303414193058,11.7303414193058,156208.683490172,0.0,1.0
2016-05-25,14.39,14.79,14.35,14.69,148289,11.7959198479252,12.1238119910225,11.7631306336155,12.0418389552482,180899.729525996,0.0,1.0
2016-05-26,14.4,14.55,14.36,14.36,200772,11.8041171515027,11.9270767051642,11.7713279371929,11.7713279371929,244924.441437956,0.0,1.0
2016-05-27,14.63,14.7,14.37,14.37,96574,11.9926551337836,12.0500362588256,11.7795252407704,11.7795252407704,117811.911060453,0.0,1.0
2016-05-31,14.62,14.77,14.49,14.74,240924,11.9844578302062,12.1074173838677,11.8778928836996,12.0828254731354,293906.401933528,0.0,1.0
2016-06-01,15.0,15.0,14.49,14.54,187900,12.2959553661486,12.2959553661486,11.8778928836996,11.9188794015867,229221.716903713,0.0,1.0
2016-06-02,15.31,15.31,14.82,14.92,165768,12.550071777049,12.550071777049,12.1484039017548,12.2303769375292,202222.594825411,0.0,1.0
2016-06-03,15.44,15.52,15.15,15.29,169855,12.6566367235556,12.7222151521751,12.4189149198101,12.5336771698941,207208.380652901,0.0,1.0
2016-06-06,15.66,15.74,15.37,15.37,184713,12.8369774022591,12.9025558308786,12.5992555985136,12.5992555985136,225333.853083744,0.0,1.0
2016-06-07,15.45,15.74,15.41,15.71,113146,12.6648340271331,12.9025558308786,12.6320448128233,12.8779639201463,138028.314958954,0.0,1.0
2016-06-08,15.6,15.68,15.39,15.47,228313,12.7877935807946,12.853372009414,12.6156502056685,12.6812286342879,278522.074781464,0.0,1.0
2016-06-09,15.69,15.69,15.3801,15.67,154746,12.8615693129914,12.8615693129914,12.6075348751268,12.8451747058366,188776.709973294,0.0,1.0
2016-06-10,14.97,15.52,14.89,15.49,164516,12.2713634554163,12.7222151521751,12.2057850267969,12.6976232414428,200695.263321614,0.0,1.0
2016-06-13,14.31,15.0,14.21,15.0,207557,11.7303414193058,12.2959553661486,11.6483683835314,12.2959553661486,253201.553461329,0.0,1.0
2016-06-14,14.49,14.55,14.16,14.36,165421,11.8778928836996,11.9270767051642,11.6073818656443,11.7713279371929,201799.284895843,0.0,1.0
2016-06-15,14.22,14.54,14.09,14.54,102998,11.6565656871089,11.9188794015867,11.5500007406023,11.9188794015867,125648.634367475,0.0,1.0
2016-06-16,14.28,14.28,14.06,14.19,69333,11.7057495085735,11.7057495085735,11.52540882987,11.6319737763766,84580.2517194521,0.0,1.0
2016-06-17,13.95,14.3,13.95,14.25,236875,11.4352384905182,11.7221441157283,11.4352384905182,11.6811575978412,288966.972813022,0.0,1.0
2016-06-20,13.93,14.25,13.92,14.01,262121,11.4188438833633,11.6811575978412,11.4106465797859,11.4844223119828,319764.905037351,0.0,1.0
2016-06-21,13.65,14.045,13.26,14.0,308482,11.1893193831952,11.5131128745038,10.8696245436754,11.4762250084054,376321.307471481,0.0,1.0
2016-06-22,13.89,14.08,13.555,13.65,276755,11.3860546690536,11.5418034370248,11.1114449992096,11.1893193831952,337617.116879654,0.0,1.0
2016-06-23,13.97,14.27,13.83,14.01,106868,11.4516330976731,11.697552204996,11.336870847589,11.4844223119828,130369.698999818,0.0,1.0
2016-06-24,13.47,13.65,13.32,13.55,311373,11.0417679188015,11.1893193831952,10.91880836514,11.1073463474209,379848.076942306,0.0,1.0
2016-06-27,13.4,13.47,13.11,13.31,223943,10.9843867937594,11.0417679188015,10.7466649900139,10.9106110615625,273191.053478277,0.0,1.0
2016-06-28,13.23,13.54,13.21,13.31,202661,10.9515975794497,11.2082109770029,10.9350418763817,11.0178203917215,244823.187717488,0.13,1.0
2016-06-29,13.42,14.2899,13.29,13.36,138359,11.1088767585952,11.8289670635358,11.0012646886535,11.0592096493914,167143.611397378,0.0,1.0
2016-06-30,13.87,14.3,13.41,13.49,143644,11.4813800776241,11.8373276935851,11.1005989070613,11.1668217193331,173528.118268887,0.0,1.0
2016-07-01,13.8,13.99,13.68,13.93,91921,11.4234351168863,11.5807142960318,11.3241008984786,11.531047186828,111044.513933017,0.0,1.0
2016-07-05,13.65,13.98,13.57,13.79,83764,11.2992673438767,11.5724364444979,11.2330445316049,11.4151572653523,101190.507773906,0.0,1.0
2016-07-06,13.5,13.74,13.41,13.64,207999,11.175099570867,11.3737680076825,11.1005989070613,11.2909894923427,251271.720864152,0.0,1.0
2016-07-07,13.65,13.77,13.53,13.54,90614,11.2992673438767,11.3986015622844,11.199933125469,11.2082109770029,109465.601826856,0.0,1.0
2016-07-08,14.16,14.19,13.57,13.72,195375,11.7214377721094,11.7462713267114,11.2330445316049,11.3572123046145,236021.386948176,0.0,1.0
2016-07-11,14.16,14.31,14.07,14.11,146204,11.7214377721094,11.8456055451191,11.6469371083036,11.6800485144395,176620.708163128,0.0,1.0
2016-07-12,14.3,14.51,14.2,14.2,147151,11.8373276935851,12.0111625757986,11.7545491782453,11.7545491782453,177764.724815411,0.0,1.0
2016-07-13,14.4,14.54,14.22,14.33,127740,11.9201062089248,12.0359961304005,11.7711048813133,11.862161248187,154315.403550915,0.0,1.0
2016-07-14,14.19,14.49,14.18,14.44,124250,11.7462713267114,11.9946068727306,11.7379934751774,11.9532176150607,150099.333734156,0.0,1.0
2016-07-15,14.21,14.32,13.97,14.32,110252,11.7628270297793,11.853883396653,11.5641585929639,11.853883396653,133189.148835881,0.0,1.0
2016-07-18,14.08,14.32,13.99,14.17,61846,11.6552149598376,11.853883396653,11.5807142960318,11.7297156236434,74712.6228903232,0.0,1.0
2016-07-19,14.14,14.23,14.04,14.11,86922,11.7048820690415,11.7793827328473,11.6221035537017,11.6800485144395,105005.507338755,0.0,1.0
2016-07-20,14.11,14.37,14.1,14.17,75718,11.6800485144395,11.8952726543229,11.6717706629056,11.7297156236434,91470.5943797417,0.0,1.0
2016-07-21,14.1,14.19,14.02,14.1,54092,11.6717706629056,11.7462713267114,11.6055478506338,11.6717706629056,65345.4580309696,0.0,1.0
2016-07-22,14.03,14.2,13.99,14.14,73498,11.6138257021677,11.7545491782453,11.5807142960318,11.7048820690415,88788.7390808295,0.0,1.0
2016-07-25,14.0,14.105,13.84,14.02,125147,11.5889921475658,11.6759095886726,11.4565465230222,11.6055478506338,151182.948240068,0.0,1.0
2016-07-26,14.07,14.14,13.84,13.99,67228,11.6469371083036,11.7048820690415,11.4565465230222,11.5807142960318,81214.309925794,0.0,1.0
2016-07-27,14.04,14.08,13.97,14.06,63457,11.6221035537017,11.6552149598376,11.5641585929639,11.6386592567697,76658.7800464256,0.0,1.0
2016-07-28,13.89,14.07,13.89,14.07,54606,11.4979357806921,11.6469371083036,11.4979357806921,11.6469371083036,65966.3920956727,0.0,1.0
2016-07-29,13.39,13.9,13.06,13.9,226497,11.0840432039933,11.5062136322261,10.8108741033721,11.5062136322261,273618.098935897,0.0,1.0
2016-08-01,13.99,13.99,13.3,13.51,149320,11.5807142960318,11.5807142960318,11.0095425401875,11.183377422401,180384.969925025,0.0,1.0
2016-08-02,13.74,13.92,13.57,13.92,125073,11.3737680076825,11.522769335294,11.2330445316049,11.522769335294,151093.553063437,0.0,1.0
2016-08-03,14.11,14.11,13.7,13.85,107020,11.6800485144395,11.6800485144395,11.3406566015465,11.4648243745562,129284.754094402,0.0,1.0
2016-08-04,13.92,14.23,13.9,14.12,74890,11.522769335294,11.7793827328473,11.5062136322261,11.6883263659735,90470.3348358228,0.0,1.0
2016-08-05,14.27,14.3,13.83,13.97,171235,11.8124941389832,11.8373276935851,11.4482686714882,11.5641585929639,206859.230679824,0.0,1.0
2016-08-08,14.11,14.41,13.89,14.26,160794,11.6800485144395,11.9283840604588,11.4979357806921,11.8042162874492,194246.054474447,0.0,1.0
2016-08-09,14.37,14.42,13.8,14.18,120994,11.8952726543229,11.9366619119928,11.4234351168863,11.7379934751774,146165.945962419,0.0,1.0
2016-08-10,16.08,17.2595,14.77,14.79,651311,13.3107852666327,14.2871578550652,12.2263867156819,12.2429424187499,786811.647112495,0.0,1.0
2016-08-11,16.31,16.36,15.9564,16.18,150830,13.5011758519142,13.5425651095841,13.2084710216728,13.3935637819725,182209.114745455,0.0,1.0
2016-08-12,15.57,16.04,15.54,15.99,165407,12.8886148384,13.2776738604968,12.8637812837981,13.236284602827,199818.756498717,0.0,1.0
2016-08-15,15.72,15.86,15.62,15.62,81297,13.0127826114096,13.1286725328853,12.9300040960699,12.9300040960699,98210.2658719174,0.0,1.0
2016-08-16,15.57,15.74,15.45,15.73,116882,12.8886148384,13.0293383144776,12.7892806199923,13.0210604629436,141198.473444794,0.0,1.0
2016-08-17,15.6,15.6808,15.455,15.55,78897,12.9134483930019,12.9803334333964,12.7934195457593,12.872059135332,95310.9628460664,0.0,1.0
2016-08-18,15.52,15.63,15.5,15.51,97705,12.8472255807301,12.9382819476038,12.8306698776622,12.8389477291961,118031.834225318,0.0,1.0
2016-08-19,15.62,15.69,15.45,15.51,126068,12.9300040960699,12.9879490568077,12.7892806199923,12.8389477291961,152295.555776238,0.0,1.0
2016-08-22,15.77,15.78,15.5,15.52,98122,13.0541718690795,13.0624497206135,12.8306698776622,12.8472255807301,118535.588126059,0.0,1.0
2016-08-23,15.78,15.86,15.71,15.81,80122,13.0624497206135,13.1286725328853,13.0045047598756,13.0872832752154,96790.8154321775,0.0,1.0
2016-08-24,15.75,15.83,15.52,15.75,72582,13.0376161660115,13.1038389782833,12.8472255807301,13.0376161660115,87682.1717592964,0.0,1.0
2016-08-25,15.81,15.9299,15.5,15.72,81059,13.0872832752154,13.1865347151078,12.8306698776622,13.0127826114096,97922.751655187,0.0,1.0
2016-08-26,16.0,16.07,15.56,15.87,129404,13.2445624543609,13.3025074150988,12.880336986866,13.1369503844192,156325.586982172,0.0,1.0
2016-08-29,16.37,16.39,15.82,16.07,204921,13.550842961118,13.567398664186,13.0955611267494,13.3025074150988,247553.364733498,0.0,1.0
2016-08-30,16.6,16.66,16.15,16.34,198719,13.7412335463995,13.7909006556033,13.3687302273706,13.5260094065161,240061.082497527,0.0,1.0
2016-08-31,16.35,16.68,16.35,16.64,132260,13.5342872580501,13.8074563586713,13.5342872580501,13.7743449525354,159775.757582934,0.0,1.0
2016-09-01,16.43,16.45,16.08,16.31,97439,13.6005100703219,13.6170657733898,13.3107852666327,13.5011758519142,117710.494806619,0.0,1.0
2016-09-02,16.63,16.64,15.752,16.46,76377,13.7660671010014,13.7743449525354,13.0392717363183,13.6253436249238,92266.6946689228,0.0,1.0
2016-09-06,16.76,16.81,16.55,16.69,125655,13.8736791709431,13.915068428613,13.6998442887296,13.8157342102052,151796.634047206,0.0,1.0
2016-09-07,16.54,16.75,16.14,16.59,111678,13.6915664371956,13.8654013194091,13.3604523758366,13.7329556948655,134911.818050408,0.0,1.0
2016-09-08,16.31,16.43,16.1105,16.43,88661,13.5011758519142,13.6005100703219,13.3360327138114,13.6005100703219,107106.29398957,0.0,1.0
2016-09-09,16.23,16.3,16.04,16.06,138588,13.4349530396424,13.4928980003802,13.2776738604968,13.2942295635648,167420.25322776,0.0,1.0
2016-09-12,16.38,16.38,16.098,16.22,77058,13.559120812652,13.559120812652,13.3256853993939,13.4266751881084,93089.3719025081,0.0,1.0
2016-09-13,16.26,16.32,16.08,16.19,84955,13.4597865942443,13.5094537034482,13.3107852666327,13.4018416335065,102629.286900485,0.0,1.0
2016-09-14,16.28,16.73,16.14,16.33,89082,13.4763422973122,13.8488456163411,13.3604523758366,13.5177315549821,107614.880062022,0.0,1.0
2016-09-15,16.31,16.79,16.27,16.33,58779,13.5011758519142,13.898512725545,13.4680644457783,13.5177315549821,71007.555231871,0.0,1.0
2016-09-16,16.27,16.43,16.24,16.34,214230,13.4680644457783,13.6005100703219,13.4432308911763,13.5260094065161,258799.036345016,0.0,1.0
2016-09-19,16.46,16.55,16.26,16.26,87355,13.6253436249238,13.6998442887296,13.4597865942443,13.4597865942443,105528.589926336,0.0,1.0
2016-09-20,16.38,16.6999,16.37,16.47,50707,13.559120812652,13.8239292832239,13.550842961118,13.6336214764578,61256.2327215925,0.0,1.0
2016-09-21,16.35,16.63,16.26,16.45,103474,13.5342872580501,13.7660671010014,13.4597865942443,13.6170657733898,125001.033873707,0.0,1.0
2016-09-22,16.39,16.49,16.31,16.35,81263,13.567398664186,13.6501771795257,13.5011758519142,13.5342872580501,98169.1924123842,0.0,1.0
2016-09-23,16.35,16.455,16.165,16.34,149645,13.5342872580501,13.6212046991568,13.3811470046715,13.5260094065161,180777.583876441,0.0,1.0
2016-09-26,16.17,16.61,16.15,16.24,120854,13.3852859304385,13.7495113979334,13.3687302273706,13.4432308911763,145996.819952578,0.0,1.0
2016-09-27,16.36,16.39,16.08,16.13,67969,13.5425651095841,13.567398664186,13.3107852666327,13.3521745243026,82109.4697350249,0.0,1.0
2016-09-28,16.37,16.4,16.24,16.33,129272,13.550842961118,13.57567651572,13.4432308911763,13.5177315549821,156166.12531575,0.0,1.0
2016-09-29,16.3,16.47,16.27,16.38,51915,13.4928980003802,13.6336214764578,13.4680644457783,13.559120812652,62715.5485779375,0.0,1.0
2016-09-30,16.52,16.585,16.26,16.28,148666,13.6750107341277,13.7288167690985,13.4597865942443,13.4763422973122,179594.909850479,0.0,1.0
2016-10-03,16.56,16.69,16.475,16.52,78291,13.7081221402636,13.8157342102052,13.6377604022248,13.6750107341277,94578.8888320387,0.0,1.0
2016-10-04,16.33,16.63,16.168,16.168,64907,13.5177315549821,13.7660671010014,13.3836303601317,13.3836303601317,78410.4422912106,0.0,1.0
2016-10-05,16.28,16.44,16.19,16.44,92949,13.4763422973122,13.6087879218559,13.4018416335065,13.6087879218559,112286.382062424,0.0,1.0
2016-10-06,16.2,16.3,15.8201,16.29,86593,13.4101194850404,13.4928980003802,13.0956439052647,13.4846201488462,104608.061215629,0.0,1.0
2016-10-07,16.15,16.22,15.96,16.22,83769,13.3687302273706,13.4266751881084,13.211451048225,13.4266751881084,101196.547988543,0.0,1.0
2016-10-10,16.32,16.48,16.15,16.17,69722,13.5094537034482,13.6418993279918,13.3687302273706,13.3852859304385,84227.1689868235,0.0,1.0
2016-10-11,16.1,16.33,15.98,16.32,117465,13.3273409697007,13.5177315549821,13.228006751293,13.5094537034482,141902.76247149,0.0,1.0
2016-10-12,16.11,16.225,16.05,16.13,150518,13.3356188212347,13.4308141138754,13.2859517120308,13.3521745243026,181832.205352094,0.0,1.0
2016-10-13,16.06,16.12,15.83,16.07,115704,13.2942295635648,13.3438966727686,13.1038389782833,13.3025074150988,139775.398876272,0.0,1.0
2016-10-14,15.94,16.18,15.9,16.06,133967,13.1948953451571,13.3935637819725,13.1617839390212,13.2942295635648,161837.88686007,0.0,1.0
2016-10-17,16.38,16.77,16.05,16.05,189133,13.559120812652,13.8819570224771,13.2859517120308,13.2859517120308,228480.782995108,0.0,1.0
2016-10-18,16.25,16.58,16.21,16.52,137956,13.4515087427103,13.7246778433315,13.4183973365744,13.6750107341277,166656.77009762,0.0,1.0
2016-10-19,16.28,16.4,16.1,16.32,82023,13.4763422973122,13.57567651572,13.3273409697007,13.5094537034482,99087.3050372375,0.0,1.0
2016-10-20,16.28,16.37,16.09,16.29,89716,13.4763422973122,13.550842961118,13.3190631181667,13.4846201488462,108380.779278017,0.0,1.0
2016-10-21,16.21,16.29,16.07,16.21,56746,13.4183973365744,13.4846201488462,13.3025074150988,13.4183973365744,68551.60396039,0.0,1.0
2016-10-24,16.2,16.42,16.15,16.21,92505,13.4101194850404,13.5922322187879,13.3687302273706,13.4183973365744,111750.011002641,0.0,1.0
2016-10-25,16.21,16.31,16.11,16.22,91991,13.4183973365744,13.5011758519142,13.3356188212347,13.4266751881084,111129.076937938,0.0,1.0
2016-10-26,16.11,16.38,16.07,16.13,58996,13.3356188212347,13.559120812652,13.3025074150988,13.3521745243026,71269.7005471249,0.0,1.0
2016-10-27,15.88,16.21,15.85,16.16,104841,13.1452282359532,13.4183973365744,13.1203946813513,13.3770080789045,126652.428555515,0.0,1.0
2016-10-28,16.0,16.16,15.82,15.82,61971,13.2445624543609,13.3770080789045,13.0955611267494,13.0955611267494,74863.628256253,0.0,1.0
2016-10-31,16.12,16.24,16.05,16.09,90695,13.3438966727686,13.4432308911763,13.2859517120308,13.3190631181667,109563.453303979,0.0,1.0
2016-11-01,16.31,16.43,15.86,16.16,162183,13.5011758519142,13.6005100703219,13.1286725328853,13.3770080789045,195924.026100657,0.0,1.0
2016-11-02,16.16,16.495,16.16,16.24,95593,13.3770080789045,13.6543161052927,13.3770080789045,13.4432308911763,115480.44756257,0.0,1.0
2016-11-03,15.95,16.16,15.94,16.15,68154,13.2031731966911,13.3770080789045,13.1948953451571,13.3687302273706,82332.9576766009,0.0,1.0
2016-11-04,16.07,16.17,15.96,15.99,102453,13.3025074150988,13.3852859304385,13.211451048225,13.236284602827,123767.622044793,0.0,1.0
2016-11-07,16.2,16.45,16.09,16.23,96247,13.4101194850404,13.6170657733898,13.3190631181667,13.4349530396424,116270.507637114,0.0,1.0
2016-11-08,15.34,16.125,15.11,16.06,245787,12.6982242531185,13.3480355985356,12.5078336678371,13.2942295635648,296921.247006175,0.0,1.0
2016-11-09,15.72,15.72,14.64,15.2,163276,13.0127826114096,13.0127826114096,12.1187746457403,12.5823343316429,197244.417020347,0.0,1.0
2016-11-10,15.93,16.12,14.83,15.97,125445,13.1866174936231,13.3438966727686,12.2760538248858,13.219728899759,151542.945032445,0.0,1.0
2016-11-11,16.74,16.83,15.93,15.97,204145,13.8571234678751,13.9316241316809,13.1866174936231,13.219728899759,246615.923421806,0.0,1.0
2016-11-14,16.58,17.12,16.5,16.85,112896,13.7246778433315,14.1716818261662,13.6584550310597,13.9481798347489,136383.214336027,0.0,1.0
2016-11-15,16.67,16.895,16.51,16.62,111075,13.7991785071373,13.9854301666517,13.6667328825937,13.7577892494674,134183.368165162,0.0,1.0
2016-11-16,17.37,17.38,16.67,16.67,155119,14.3786281145156,14.3869059660496,13.7991785071373,13.7991785071373,187390.410861236,0.0,1.0
2016-11-17,17.29,17.45,17.24,17.45,74682,14.3124053022438,14.4448509267874,14.2710160445739,14.4448509267874,90219.0619069156,0.0,1.0
2016-11-18,17.4,17.55,17.1858,17.28,113201,14.4034616691175,14.5276294421271,14.2261500892598,14.3041274507098,136751.667428895,0.0,1.0
2016-11-21,17.65,17.68,17.25,17.45,125241,14.6104079574669,14.6352415120688,14.2792938961079,14.4448509267874,151296.504275247,0.0,1.0
2016-11-22,18.19,18.22,17.6,17.66,152335,15.0574119403016,15.0822454949035,14.569018699797,14.6186858090009,184027.219351249,0.0,1.0
2016-11-23,17.91,18.1699,17.76,18.13,56893,14.8256320973503,15.0407734587183,14.7014643243406,15.0077448310977,68729.1862707231,0.0,1.0
2016-11-25,17.74,18.0412,17.7,17.97,26858,14.6849086212727,14.934237509476,14.6517972151368,14.8752992065541,32445.6169451265,0.0,1.0
2016-11-28,17.71,17.89,17.615,17.63,56368,14.6600750666708,14.8090763942823,14.581435477098,14.593852254399,68094.9637338182,0.0,1.0
2016-11-29,17.83,17.85,17.67,17.78,74759,14.7594092850785,14.7759649881464,14.6269636605349,14.7180200274086,90312.0812123282,0.0,1.0
2016-11-30,17.76,17.92,17.4701,17.86,82507,14.7014643243406,14.8339099488842,14.4614894083707,14.7842428396804,99671.9978141173,0.0,1.0
2016-12-01,17.22,17.94,17.07,17.77,86016,14.254460341506,14.8504656519522,14.1302925684963,14.7097421758746,103911.020446496,0.0,1.0
2016-12-02,16.93,17.26,16.91,17.16,196729,14.0144026470207,14.2875717476419,13.9978469439527,14.2047932323021,237657.077071926,0.0,1.0
2016-12-05,17.44,17.44,16.94,16.94,105014,14.4365730752534,14.4365730752534,14.0226804985546,14.0226804985546,126861.419981962,0.0,1.0
2016-12-06,17.63,17.7199,17.28,17.56,84263,14.593852254399,14.6682701396894,14.3041274507098,14.5359072936611,101793.321194698,0.0,1.0
2016-12-07,17.98,18.03,17.545,17.69,70109,14.8835770580881,14.924966315758,14.5234905163602,14.6435193636028,84694.6815997422,0.0,1.0
2016-12-08,18.14,18.35,17.84,17.93,89278,15.0160226826317,15.1898575648452,14.7676871366124,14.8421878004182,107851.656475799,0.0,1.0
2016-12-09,18.04,18.35,17.99,18.22,90892,14.9332441672919,15.1898575648452,14.8918549096221,15.0822454949035,109801.437760684,0.0,1.0
2016-12-12,17.99,18.2199,17.6,18.04,63656,14.8918549096221,15.0821627163882,14.569018699797,14.9332441672919,76899.1805889855,0.0,1.0
2016-12-13,17.76,18.15,17.68,18.1,73843,14.7014643243406,15.0243005341657,14.6352415120688,14.9829112764958,89205.5138907955,0.0,1.0
2016-12-14,17.58,17.94,17.56,17.8,67756,14.5524629967291,14.8504656519522,14.5359072936611,14.7345757304765,81852.1565914808,0.0,1.0
2016-12-15,17.85,17.89,17.411,17.65,97207,14.7759649881464,14.8090763942823,14.4125673058049,14.6104079574669,117430.228847454,0.0,1.0
2016-12-16,17.76,18.02,17.7,17.92,180594,14.7014643243406,14.916688464224,14.6517972151368,14.8339099488842,218165.304437717,0.0,1.0
2016-12-19,17.73,18.01,17.57,17.89,68905,14.6766307697387,14.90841061269,14.5441851451951,14.8090763942823,83240.1979151071,0.0,1.0
2016-12-20,17.84,17.94,17.46,17.74,89688,14.8752992065541,14.958680928564,14.5584486629168,14.7919174845443,107563.141943056,0.13,1.0
2016-12-21,17.64,17.99,17.4401,17.99,51058,14.7085357625345,15.0003717895689,14.5418557002368,15.0003717895689,61234.0435880888,0.0,1.0
2016-12-22,17.58,17.7,17.3,17.7,55632,14.6585067293286,14.7585647957404,14.425037907701,14.7585647957404,66719.6582884671,0.0,1.0
2016-12-23,17.74,17.82,17.59,17.67,40310,14.7919174845443,14.8586228621522,14.6668449015295,14.7335502791374,48343.9284154464,0.0,1.0
2016-12-27,17.93,18.08,17.79,17.82,51125,14.950342756363,15.0754153393777,14.8336083455492,14.8586228621522,61314.3969297865,0.0,1.0
2016-12-28,17.73,18.0199,17.63,17.96,57391,14.7835793123433,15.0253029244498,14.7001975903335,14.9753572729659,68829.2333339342,0.0,1.0
2016-12-29,17.8,17.89,17.62,17.8,41201,14.8419465177502,14.916990067559,14.6918594181325,14.8419465177502,49412.5079296653,0.0,1.0
2016-12-30,17.66,17.75,17.5,17.65,145686,14.7252121069364,14.8002556567453,14.5918013517207,14.7168739347354,174721.745351842,0.0,1.0
2017-01-03,17.77,17.96,17.59,17.8,96128,14.8169320011472,14.9753572729659,14.6668449015295,14.8419465177502,115286.657174896,0.0,1.0
2017-01-04,17.63,17.89,17.59,17.88,88592,14.7001975903335,14.916990067559,14.6668449015295,14.9086518953581,106248.705189313,0.0,1.0
2017-01-05,17.54,17.83,17.39,17.52,117098,14.6251540405246,14.8669610343531,14.5000814575099,14.6084776961227,140436.053822673,0.0,1.0
2017-01-06,17.39,17.61,17.35,17.51,86337,14.5000814575099,14.6835212459315,14.4667287687059,14.6001395239217,103544.275554562,0.0,1.0
2017-01-09,17.15,17.41,17.14,17.28,74292,14.2999653246863,14.5167578019118,14.2916271524853,14.4083615632991,89098.6636030847,0.0,1.0
2017-01-10,17.11,17.36,17.09,17.22,147574,14.2666126358823,14.4750669409069,14.2499362914804,14.3583325300932,176986.030562667,0.0,1.0
2017-01-11,17.51,17.69,17.07,17.11,159021,14.6001395239217,14.7502266235394,14.2332599470784,14.2666126358823,190714.458956902,0.0,1.0
2017-01-12,17.19,17.63,17.13,17.47,100608,14.3333180134902,14.7001975903335,14.2832889802843,14.5667868351177,120659.537336176,0.0,1.0
2017-01-13,17.2,17.375,17.053,17.28,148159,14.3416561856912,14.4875741992084,14.2190850543367,14.4083615632991,177687.623173012,0.0,1.0
2017-01-17,16.89,17.26,16.83,17.26,141284,14.0831728474607,14.3916852188971,14.0331438142548,14.3916852188971,169442.410871941,0.0,1.0
2017-01-18,17.05,17.22,16.94,16.98,106165,14.2165836026764,14.3583325300932,14.1248637084656,14.1582163972696,127324.067482657,0.0,1.0
2017-01-19,16.93,17.17,16.86,17.12,83165,14.1165255362646,14.3166416690882,14.0581583308578,14.2749508080833,99740.084511799,0.0,1.0
2017-01-20,16.99,17.08,16.9,16.92,104430,14.1665545694705,14.2415981192794,14.0915110196617,14.1081873640637,125243.275723768,0.0,1.0
2017-01-23,16.92,17.25,16.9,17.03,53750,14.1081873640637,14.3833470466961,14.0915110196617,14.1999072582745,64462.5688992866,0.0,1.0
2017-01-24,16.95,17.14,16.81,17.02,111727,14.1332018806666,14.2916271524853,14.0164674698528,14.1915690860735,133994.594147174,0.0,1.0
2017-01-25,17.15,17.24,16.91,17.09,56957,14.2999653246863,14.3750088744951,14.0998491918627,14.2499362914804,68308.7355683101,0.0,1.0
2017-01-26,17.0,17.21,16.97,17.16,59110,14.1748927416715,14.3499943578922,14.1498782250686,14.3083034968873,70890.8362351041,0.0,1.0
2017-01-27,16.95,17.11,16.825,17.03,63543,14.1332018806666,14.2666126358823,14.0289747281543,14.1999072582745,76207.349126835,0.0,1.0
2017-01-30,16.58,16.92,16.55,16.81,104851,13.8246895092302,14.1081873640637,13.7996749926273,14.0164674698528,125748.182542495,0.0,1.0
2017-01-31,16.25,16.55,16.23,16.46,186612,13.5495298265978,13.7996749926273,13.5328534821958,13.7246314428184,223804.444789464,0.0,1.0
2017-02-01,16.48,16.58,16.27,16.27,156708,13.7413077872204,13.8246895092302,13.5662061709998,13.5662061709998,187940.469712919,0.0,1.0
2017-02-02,16.43,16.57,16.29,16.49,86942,13.6996169262155,13.8163513370292,13.5828825154017,13.7496459594214,104269.854237056,0.0,1.0
2017-02-03,16.45,16.535,16.4,16.45,123465,13.7162932706175,13.7871677343258,13.6746024096125,13.7162932706175,148072.01989117,0.0,1.0
2017-02-06,16.4,16.51,16.38,16.45,69045,13.6746024096125,13.7663223038234,13.6579260652106,13.7162932706175,82805.9175749072,0.0,1.0
2017-02-07,16.37,16.6,16.345,16.48,93676,13.6495878930096,13.8413658536322,13.6287424625071,13.7413077872204,112345.96472948,0.0,1.0
2017-02-08,16.29,16.4,16.2,16.37,105346,13.5828825154017,13.6746024096125,13.5078389655929,13.6495878930096,126341.837828172,0.0,1.0
2017-02-09,16.39,16.48,15.75,16.26,141511,13.6662642374116,13.7413077872204,13.1326212165486,13.5578679987988,169714.652790827,0.0,1.0
2017-02-10,16.24,16.51,16.21,16.5,234243,13.5411916543968,13.7663223038234,13.5161771377939,13.7579841316224,280928.474914895,0.0,1.0
2017-02-13,16.2,16.49,16.15,16.38,225096,13.5078389655929,13.7496459594214,13.466148104588,13.6579260652106,269958.444817745,0.0,1.0
2017-02-14,16.24,16.36,16.03,16.11,291329,13.5411916543968,13.6412497208086,13.3660900381762,13.432795415784,349391.920648564,0.0,1.0
2017-02-15,16.3,16.435,16.14,16.25,376633,13.5912206876027,13.703786012316,13.457809932387,13.5495298265978,451697.315576652,0.0,1.0
2017-02-16,16.6,16.675,16.33,16.35,269378,13.8413658536322,13.9039021451396,13.6162352042056,13.6329115486076,323066.007161899,0.0,1.0
2017-02-17,16.64,16.835,16.46,16.63,247501,13.8747185424361,14.0373129003553,13.7246314428184,13.8663803702351,296828.842142184,0.0,1.0
2017-02-21,17.08,17.1,16.56,16.56,224398,14.2415981192794,14.2582744636814,13.8080131648283,13.8080131648283,269121.330899761,0.0,1.0
2017-02-22,19.69,19.86,17.64,17.77,693969,16.417861063736,16.5596099911527,14.7085357625345,14.8169320011472,832279.525143612,0.0,1.0
2017-02-23,20.62,20.69,19.011,19.5,353506,17.1933110784275,17.2516782838344,15.8516991712893,16.2594357919173,423961.02104765,0.0,1.0
2017-02-24,20.01,20.525,19.85,20.45,331511,16.6846825741675,17.1140984425181,16.5512718189518,17.0515621510107,397582.338202259,0.0,1.0
2017-02-27,20.13,20.24,19.91,20.1,204133,16.7847406405793,16.8764605347901,16.6013008521577,16.7597261239763,244817.44329522,0.0,1.0
2017-02-28,20.16,20.22,19.93,20.03,288705,16.8097551571822,16.8597841903881,16.6179771965596,16.7013589185695,346244.947982672,0.0,1.0
2017-03-01,19.91,20.48,19.86,20.04,233614,16.6013008521577,17.0765766676137,16.5596099911527,16.7096970907704,280174.112945822,0.0,1.0
2017-03-02,19.87,20.05,19.69,19.94,105726,16.5679481633537,16.7180352629714,16.417861063736,16.6263153687606,126797.573198995,0.0,1.0
2017-03-03,19.48,20.22,19.45,19.95,189099,16.2427594475154,16.8597841903881,16.2177449309124,16.6346535409616,226787.112861139,0.0,1.0
2017-03-06,19.2,19.56,19.07,19.37,239996,16.0092906258878,16.3094648251232,15.9008943872751,16.1510395533046,287828.068568433,0.0,1.0
2017-03-07,19.28,19.39,19.13,19.18,124255,16.0759960034957,16.1677158977065,15.950923420481,15.9926142814859,149019.46974104,0.0,1.0
2017-03-08,19.21,19.55,19.19,19.31,130217,16.0176287980888,16.3011266529223,16.0009524536869,16.1010105200987,156169.717848529,0.0,1.0
2017-03-09,19.02,19.265,19.0,19.16,105759,15.8592035262701,16.0634887451942,15.8425271818682,15.9759379370839,126837.150218041,0.0,1.0
2017-03-10,19.43,19.45,18.95,19.18,144433,16.2010685865105,16.2177449309124,15.8008363208633,15.9926142814859,173219.017931733,0.0,1.0
2017-03-13,19.51,19.93,19.33,19.39,273267,16.2677739641183,16.6179771965596,16.1176868645006,16.1677158977065,327730.098891189,0.0,1.0
2017-03-14,19.31,19.9253,19.08,19.55,109054,16.1010105200987,16.6140582556252,15.909232559476,16.3011266529223,130788.855604517,0.0,1.0
2017-03-15,19.32,19.55,19.18,19.35,110450,16.1093486922996,16.3011266529223,15.9926142814859,16.1343632089026,132463.083440488,0.0,1.0
2017-03-16,19.52,19.76,18.9,19.4,139720,16.2761121363193,16.4762282691429,15.7591454598583,16.1760540699075,167566.700029923,0.0,1.0
2017-03-17,19.46,19.595,19.36,19.42,163647,16.2260831031134,16.3386484278267,16.1427013811036,16.1927304143095,196262.437444867,0.0,1.0
2017-03-20,19.25,19.48,19.04,19.45,105746,16.0509814868928,16.2427594475154,15.8758798706721,16.2177449309124,126821.559271143,0.0,1.0
2017-03-21,18.79,19.49,18.74,19.35,177075,15.6674255656475,16.2510976197164,15.6257347046426,16.1343632089026,212366.686285418,0.0,1.0
2017-03-22,18.66,18.89,18.44,18.8,155211,15.5590293270348,15.7508072876574,15.3755895386131,15.6757637378485,186145.112212598,0.0,1.0
2017-03-23,18.99,19.01,18.5,18.61,230103,15.8341890096672,15.8508653540692,15.425618571819,15.5173384660298,275963.357980141,0.0,1.0
2017-03-24,18.85,19.17,18.82,19.09,103857,15.7174545988534,15.9842761092849,15.6924400822505,15.917570731677,124556.074756711,0.0,1.0
2017-03-27,18.92,19.04,17.9,18.74,94352,15.7758218042603,15.8758798706721,14.92532823976,15.6257347046426,113156.693968102,0.0,1.0
2017-03-28,18.75,18.95,18.69,18.92,70782,15.6340728768436,15.8008363208633,15.5840438436377,15.7758218042603,84889.1079410104,0.0,1.0
2017-03-29,18.9,18.965,18.59,18.71,110536,15.7591454598583,15.8133435791647,15.5006621216279,15.6007201880397,132566.223550727,0.0,1.0
2017-03-30,19.11,19.19,18.97,18.97,114958,15.934247076079,16.0009524536869,15.8175126652652,15.8175126652652,137869.544102776,0.0,1.0
2017-03-31,19.49,19.59,19.07,19.09,208591,16.2510976197164,16.3344793417262,15.9008943872751,15.917570731677,250163.938777136,0.0,1.0
2017-04-03,19.35,19.68,19.26,19.58,224291,16.1343632089026,16.409522891535,16.0593196590937,16.3261411695252,268993.005413766,0.0,1.0
2017-04-04,18.95,19.515,18.8,19.35,166701,15.8008363208633,16.2719430502188,15.6757637378485,16.1343632089026,199925.110661953,0.0,1.0
2017-04-05,19.01,19.3,18.73,18.99,117082,15.8508653540692,16.0926723478977,15.6173965324416,15.8341890096672,140416.864964954,0.0,1.0
2017-04-06,19.2,19.25,18.845,19.05,150035,16.0092906258878,16.0509814868928,15.7132855127529,15.8842180428731,179937.516740549,0.0,1.0
2017-04-07,19.42,19.58,19.12,19.18,139179,16.1927304143095,16.3261411695252,15.94258524828,15.9926142814859,166917.876778303,0.0,1.0
2017-04-10,19.1,19.75,19.09,19.43,140128,15.925908903878,16.4678900969419,15.917570731677,16.2010685865105,168056.015901754,0.0,1.0
2017-04-11,19.3,19.31,19.06,19.1,84896,16.0926723478977,16.1010105200987,15.8925562150741,15.925908903878,101816.079056257,0.0,1.0
2017-04-12,19.49,19.52,19.065,19.33,130051,16.2510976197164,16.2761121363193,15.8967253011746,16.1176868645006,155970.633449695,0.0,1.0
2017-04-13,19.4,19.58,19.31,19.53,132204,16.1760540699075,16.3261411695252,16.1010105200987,16.2844503085203,158552.734116489,0.0,1.0
2017-04-17,19.47,19.52,19.28,19.41,78300,16.2344212753144,16.2761121363193,16.0759960034957,16.1843922421085,93905.4724616585,0.0,1.0
2017-04-18,19.78,19.79,19.27,19.5,138328,16.4929046135449,16.5012427857459,16.0676578312947,16.2594357919173,165897.269408382,0.0,1.0
2017-04-19,19.57,20.12,19.49,19.78,203602,16.3178029973242,16.7764024683783,16.2510976197164,16.4929046135449,244180.613079676,0.0,1.0
2017-04-20,19.6,19.87,19.46,19.61,102173,16.3428175139272,16.5679481633537,16.2260831031134,16.3511556861282,122536.447481801,0.0,1.0
2017-04-21,19.38,19.59,19.37,19.59,119763,16.1593777255055,16.3344793417262,16.1510395533046,16.3344793417262,143632.197936471,0.0,1.0
2017-04-24,19.49,19.77,19.4,19.5,124343,16.2510976197164,16.4845664413439,16.1760540699075,16.2594357919173,149125.008458493,0.0,1.0
2017-04-25,19.52,19.84,19.5,19.54,172449,16.2761121363193,16.5429336467508,16.2594357919173,16.2927884807213,206818.707797453,0.0,1.0
2017-04-26,19.96,20.18,19.5,19.51,123605,16.6429917131626,16.8264315015842,16.2594357919173,16.2677739641183,148239.922396211,0.0,1.0
2017-04-27,19.85,20.12,19.84,19.98,111113,16.5512718189518,16.7764024683783,16.5429336467508,16.6596680575645,133258.221732213,0.0,1.0
2017-04-28,19.83,20.12,19.68,19.92,94956,16.5345954745498,16.7764024683783,16.409522891535,16.6096390243586,113881.073346989,0.0,1.0
2017-05-01,19.91,20.04,19.74,19.77,103096,16.6013008521577,16.7096970907704,16.4595519247409,16.4845664413439,123643.404711458,0.0,1.0
2017-05-02,19.61,20.01,19.55,19.9,64028,16.3511556861282,16.6846825741675,16.3011266529223,16.5929626799567,76789.0113764376,0.0,1.0
2017-05-03,19.63,19.9598,19.43,19.57,75142,16.3678320305301,16.6428249497186,16.2010685865105,16.3178029973242,90118.0716693992,0.0,1.0
2017-05-04,19.76,19.76,19.47,19.7,76020,16.4762282691429,16.4762282691429,16.2344212753144,16.426199235937,91171.0602367215,0.0,1.0
2017-05-05,19.95,20.005,19.52,19.77,86798,16.6346535409616,16.680513488067,16.2761121363193,16.4845664413439,104097.154517587,0.0,1.0
2017-05-08,19.82,20.04,19.66,19.95,86489,16.5262573023488,16.7096970907704,16.3928465471331,16.6346535409616,103726.569702891,0.0,1.0
2017-05-09,20.24,20.355,19.85,19.88,225589,16.8764605347901,16.9723495151014,16.5512718189518,16.5762863355547,270549.701496208,0.0,1.0
2017-05-10,15.65,16.94,15.25,16.49,1195101,13.0492394945388,14.1248637084656,12.7157126064995,13.7496459594214,1433288.94054151,0.0,1.0
2017-05-11,15.43,15.6758,15.09,15.65,603944,12.8657997061172,13.0707519788173,12.5823018512837,13.0492394945388,724312.21788485,0.0,1.0
2017-05-12,15.32,15.65,14.91,15.43,519314,12.7740798119063,13.0492394945388,12.432214751666,12.8657997061172,622815.153588173,0.0,1.0
2017-05-15,15.23,15.436,15.1,15.39,425073,12.6990362620975,12.8708026094377,12.5906400234847,12.8324470173132,509791.582320493,0.0,1.0
2017-05-16,15.4,15.55,15.23,15.29,279480,12.8407851895142,12.965857772529,12.6990362620975,12.7490652953034,335181.372204143,0.0,1.0
2017-05-17,15.0,15.19,14.0,15.18,275781,12.5072583014749,12.6656835732936,11.6734410813766,12.6573454010926,330745.148160263,0.0,1.0
2017-05-18,14.77,15.18,14.76,14.97,218235,12.3154803408523,12.6573454010926,12.3071421686513,12.4822437848719,261730.022767178,0.0,1.0
2017-05-19,14.73,14.845,14.6537,14.77,293894,12.2821276520483,12.3780166323596,12.2185073981548,12.3154803408523,352468.134401619,0.0,1.0
2017-05-22,14.95,14.96,14.725,14.81,180587,12.46556744047,12.4739056126709,12.2779585659478,12.3488330296562,216578.640554706,0.0,1.0
2017-05-23,14.87,14.98,14.84,14.98,197115,12.3988620628621,12.4905819570729,12.3738475462591,12.4905819570729,236400.730578286,0.0,1.0
2017-05-24,14.91,14.98,14.81,14.91,203856,12.432214751666,12.4905819570729,12.3488330296562,12.432214751666,244485.236195963,0.0,1.0
2017-05-25,15.09,15.36,14.87,14.93,220593,12.5823018512837,12.8074325007103,12.3988620628621,12.448891096068,264557.980673496,0.0,1.0
2017-05-26,15.06,15.15,14.84,15.05,124303,12.5572873346808,12.6323308844896,12.3738475462591,12.5489491624798,149077.036314196,0.0,1.0
2017-05-30,14.76,15.1,14.76,15.04,253962,12.3071421686513,12.5906400234847,12.3071421686513,12.5406109902788,304577.542749779,0.0,1.0
2017-05-31,14.66,14.95,14.33,14.76,798301,12.2237604466414,12.46556744047,11.948600764009,12.3071421686513,957405.269113855,0.0,1.0
2017-06-01,15.2,15.24,14.65,14.68,307483,12.6740217454945,12.7073744342985,12.2154222744405,12.2404367910434,368765.471122966,0.0,1.0
2017-06-02,14.97,15.3,14.95,15.2,177243,12.4822437848719,12.7574034675044,12.46556744047,12.6740217454945,212568.169291466,0.0,1.0
2017-06-05,15.01,15.12,14.85,14.97,117915,12.5155964736759,12.6073163678867,12.3821857184601,12.4822437848719,141415.884869942,0.0,1.0
2017-06-06,15.09,15.2,14.93,14.93,160654,12.5823018512837,12.6740217454945,12.448891096068,12.448891096068,192672.921747833,0.0,1.0
2017-06-07,14.84,15.24,14.82,15.1,175813,12.3738475462591,12.7073744342985,12.3571712018572,12.5906400234847,210853.165132843,0.0,1.0
2017-06-08,14.98,15.12,14.8,14.92,150916,12.4905819570729,12.6073163678867,12.3404948574552,12.440552923867,180994.103218693,0.0,1.0
2017-06-09,14.86,15.14,14.85,14.97,179619,12.3905238906611,12.6239927122886,12.3821857184601,12.4822437848719,215417.714662716,0.0,1.0
2017-06-12,14.83,15.16,14.61,14.77,240001,12.3655093740582,12.6406690566906,12.1820695856365,12.3154803408523,287834.065086468,0.0,1.0
2017-06-13,14.83,15.16,14.73,14.76,187557,12.3655093740582,12.6406690566906,12.2821276520483,12.3071421686513,224937.786698483,0.0,1.0
2017-06-14,14.81,15.05,14.69,14.83,149161,12.3488330296562,12.5489491624798,12.2487749632444,12.3655093740582,178889.325387656,0.0,1.0
2017-06-15,14.71,14.81,14.5842,14.67,124467,12.2654513076464,12.3488330296562,12.160557101358,12.2320986188424,149273.722105814,0.0,1.0
2017-06-16,15.47,15.695,14.76,14.76,299176,12.8991523949211,13.0867612694432,12.3071421686513,12.3071421686513,358802.856056056,0.0,1.0
2017-06-19,15.28,15.585,15.13,15.48,101657,12.7407271231024,12.9950413752324,12.6156545400877,12.9074905671221,121917.606820368,0.0,1.0
2017-06-20,15.18,15.33,15.09,15.32,121743,12.6573454010926,12.7824179841073,12.5823018512837,12.7740798119063,146006.819079179,0.0,1.0
2017-06-21,15.23,15.41,15.1494,15.17,121328,12.6990362620975,12.8491233617152,12.6318305941576,12.6490072288916,145509.108082096,0.0,1.0
2017-06-22,15.43,16.265,15.3,15.47,336746,12.8657997061172,13.5620370848993,12.7574034675044,12.8991523949211,403860.692587147,0.0,1.0
2017-06-23,15.1,15.61,15.06,15.44,372523,12.5906400234847,13.0158868057349,12.5572873346808,12.8741378783181,446768.177750121,0.0,1.0
2017-06-26,15.35,15.45,15.08,15.18,194024,12.7990943285093,12.8824760505191,12.5739636790827,12.6573454010926,232693.683127725,0.0,1.0
2017-06-27,15.1,15.38,15.07,15.34,152324,12.5906400234847,12.8241088451122,12.5656255068818,12.7907561563083,182682.722697953,0.0,1.0
2017-06-28,15.59,15.63,15.07,15.07,155174,13.1242830443476,13.1579566377905,12.6865263295907,12.6865263295907,184327.223957722,0.15,1.0
2017-06-29,15.33,15.71,15.04,15.59,174794,12.9054046869692,13.2253038246762,12.6612711345086,13.1242830443476,207633.319914844,0.0,1.0
2017-06-30,15.5,15.57,15.27,15.32,178162,13.0485174591012,13.1074462476262,12.8548942968049,12.8969862886085,211634.080933377,0.0,1.0
2017-07-03,15.53,15.63,15.44,15.53,46337,13.0737726541834,13.1579566377905,12.998007068937,13.0737726541834,55042.5366139234,0.0,1.0
2017-07-05,15.58,15.86,15.5,15.54,180083,13.1158646459869,13.3515798000868,13.0485174591012,13.0821910525441,213915.98767821,0.0,1.0
2017-07-06,15.44,15.65,15.4,15.57,126559,12.998007068937,13.1747934345119,12.9643334754941,13.1074462476262,150336.197667556,0.0,1.0
2017-07-07,15.76,15.78,15.4,15.47,110487,13.2673958164797,13.2842326132011,12.9643334754941,13.0232622640191,131244.680123067,0.0,1.0
2017-07-10,15.85,16.0,15.71,15.82,204647,13.3431614017261,13.4694373771368,13.2253038246762,13.317906206644,243094.934726668,0.0,1.0
2017-07-11,15.85,16.165,15.75,15.84,214477,13.3431614017261,13.6083409500885,13.258977418119,13.3347430033654,254771.740193463,0.0,1.0
2017-07-12,15.96,16.0,15.8,15.96,339072,13.4357637836939,13.4694373771368,13.3010694099226,13.4357637836939,402774.952516484,0.0,1.0
2017-07-13,15.99,16.02,15.82,16.01,102180,13.4610189787761,13.4862741738582,13.317906206644,13.4778557754975,121377.007385258,0.0,1.0
2017-07-14,16.07,16.13,15.825,15.98,91307,13.5283661656617,13.578876555826,13.3221154058243,13.4526005804154,108461.248907083,0.0,1.0
2017-07-17,16.14,16.26,16.0,16.13,187347,13.5872949541867,13.6883157345152,13.4694373771368,13.578876555826,222544.707404639,0.0,1.0
2017-07-18,16.27,16.34,16.12,16.12,75003,13.696734132876,13.7556629214009,13.5704581574653,13.5704581574653,89094.1444990847,0.0,1.0
2017-07-19,16.53,16.745,16.26,16.26,106200,13.9156124902544,14.0966080550097,13.6883157345152,13.6883157345152,126152.262520204,0.0,1.0
2017-07-20,16.68,16.78,16.4787,16.61,86032,14.0418884656651,14.1260724492722,13.872426106664,13.9829596771401,102195.211385482,0.0,1.0
2017-07-21,16.44,16.9,16.42,16.76,115505,13.839846905008,14.2270932296007,13.8230101082866,14.1092356525508,137205.433920868,0.0,1.0
2017-07-24,16.48,16.53,16.3066,16.51,124735,13.8735204984509,13.9156124902544,13.7275454708762,13.898775693533,148169.514740655,0.0,1.0
2017-07-25,16.47,16.72,16.3,16.49,145734,13.8651021000902,14.0755620591079,13.7219893279581,13.8819388968116,173113.689511481,0.0,1.0
2017-07-26,16.43,16.53,16.29,16.48,115134,13.8314285066473,13.9156124902544,13.7135709295974,13.8735204984509,136764.732514135,0.0,1.0
2017-07-27,16.27,16.6,16.2,16.48,99689,13.696734132876,13.9745412787794,13.637805344351,13.8735204984509,118418.012225768,0.0,1.0
2017-07-28,16.36,16.5,16.23,16.24,115769,13.7724997181223,13.8903572951723,13.6630605394331,13.6714789377938,137519.032765551,0.0,1.0
2017-07-31,16.42,16.49,16.22,16.43,182901,13.8230101082866,13.8819388968116,13.6546421410724,13.8314285066473,217263.417770318,0.0,1.0
2017-08-01,16.25,16.47,16.23,16.46,160988,13.6798973361545,13.8651021000902,13.6630605394331,13.8566837017295,191233.525787218,0.0,1.0
2017-08-02,16.08,16.3,15.89,16.28,101662,13.5367845640225,13.7219893279581,13.376834995169,13.7051525312367,120761.688440008,0.0,1.0
2017-08-03,15.94,16.07,15.82,16.04,65716,13.4189269869725,13.5283661656617,13.317906206644,13.5031109705796,78062.3548378315,0.0,1.0
2017-08-04,15.89,16.1099,15.82,15.95,86278,13.376834995169,13.561955575121,13.317906206644,13.4273453853332,102487.428490754,0.0,1.0
2017-08-07,15.83,15.99,15.78,15.85,37523,13.3263246050047,13.4610189787761,13.2842326132011,13.3431614017261,44572.6115493936,0.0,1.0
2017-08-08,15.93,15.99,15.6901,15.85,136495,13.4105085886118,13.4610189787761,13.2085512119384,13.3431614017261,162138.917821989,0.0,1.0
2017-08-09,13.8,15.46,13.24,15.4,670110,11.6173897377805,13.0148438656584,11.1459594295807,12.9643334754941,796006.522009542,0.0,1.0
2017-08-10,13.54,13.86,13.51,13.6,425855,11.398511380402,11.6679001279447,11.3732561853199,11.4490217705663,505862.257585134,0.0,1.0
2017-08-11,13.32,13.815,13.3,13.5,250575,11.2133066164664,11.6300173353215,11.1964698197449,11.3648377869592,297651.630706214,0.0,1.0
2017-08-14,13.83,14.1,13.43,13.43,161355,11.6426449328626,11.8699416886018,11.3059089984342,11.3059089984342,191669.475696304,0.0,1.0
2017-08-15,13.77,13.97,13.76,13.82,170414,11.5921345426983,11.7605025099125,11.5837161443376,11.6342265345019,202430.429991695,0.0,1.0
2017-08-16,13.69,13.82,13.63,13.73,89282,11.5247873558127,11.6342265345019,11.4742769656484,11.5584609492555,106055.803223435,0.0,1.0
2017-08-17,13.51,13.75,13.5,13.59,102001,11.3732561853199,11.5752977459769,11.3648377869592,11.4406033722055,121164.377865567,0.0,1.0
2017-08-18,13.52,13.55,13.27,13.41,101988,11.3816745836806,11.4069297787627,11.1712146246628,11.2890722017128,121148.935498216,0.0,1.0
2017-08-21,13.51,13.62,13.44,13.47,89824,11.3732561853199,11.4658585672877,11.3143273967949,11.339582591877,106699.631154564,0.0,1.0
2017-08-22,13.82,13.85,13.51,13.51,97600,11.6342265345019,11.659481729584,11.3732561853199,11.3732561853199,115936.542579773,0.0,1.0
2017-08-23,13.55,13.78,13.55,13.7,90326,11.4069297787627,11.600552941059,11.4069297787627,11.5332057541734,107295.944109227,0.0,1.0
2017-08-24,13.52,13.67,13.5,13.56,109860,11.3816745836806,11.5079505590912,11.3648377869592,11.4153481771234,130499.882866945,0.0,1.0
2017-08-25,13.52,13.7,13.495,13.51,74607,11.3816745836806,11.5332057541734,11.3606285877788,11.3732561853199,88623.7462320603,0.0,1.0
2017-08-28,13.62,13.66,13.55,13.55,83397,11.4658585672877,11.4995321607305,11.4069297787627,11.4069297787627,99065.1623107099,0.0,1.0
2017-08-29,13.59,13.65,13.41,13.53,80801,11.4406033722055,11.4911137623698,11.2890722017128,11.3900929820413,95981.4403379944,0.0,1.0
2017-08-30,13.62,13.745,13.411,13.6,106820,11.4658585672877,11.5710885467966,11.2899140415488,11.4490217705663,126888.744655444,0.0,1.0
2017-08-31,13.66,13.76,13.65,13.69,99841,11.4995321607305,11.5837161443376,11.4911137623698,11.5247873558127,118598.569136343,0.0,1.0
2017-09-01,13.64,13.73,13.55,13.73,49978,11.4826953640091,11.5584609492555,11.4069297787627,11.5584609492555,59367.5873468431,0.0,1.0
2017-09-05,13.57,13.78,13.54,13.57,85232,11.4237665754841,11.600552941059,11.398511380402,11.4237665754841,101244.911856139,0.0,1.0
2017-09-06,13.58,13.77,13.51,13.65,105883,11.4321849738448,11.5921345426983,11.3732561853199,11.4911137623698,125775.706331702,0.0,1.0
2017-09-07,13.7,13.85,13.55,13.59,62648,11.5332057541734,11.659481729584,11.4069297787627,11.4406033722055,74417.9561428031,0.0,1.0
2017-09-08,13.8,13.97,13.68,13.76,71025,11.6173897377805,11.7605025099125,11.5163689574519,11.5837161443376,84368.7800894297,0.0,1.0
2017-09-11,13.95,14.15,13.8,13.83,114514,11.7436657131911,11.9120336804053,11.6173897377805,11.6426449328626,136028.250378895,0.0,1.0
2017-09-12,14.12,14.155,13.89,13.89,101405,11.8867784853232,11.9162428795857,11.6931553230269,11.6931553230269,120456.404716208,0.0,1.0
2017-09-13,14.24,14.33,14.0,14.1,98316,11.9877992656517,12.0635648508981,11.7857577049947,11.8699416886018,116787.060658534,0.0,1.0
2017-09-14,14.44,14.53,14.04,14.15,175902,12.1561672328659,12.2319328181123,11.8194312984375,11.9120336804053,208949.484762984,0.0,1.0
2017-09-15,14.61,14.78,14.39,14.47,305509,12.299280004998,12.4423927771301,12.1140752410624,12.1814224279481,362906.323637334,0.0,1.0
2017-09-18,14.82,15.09,14.62,14.69,336663,12.4760663705729,12.7033631263121,12.3076984033587,12.3666271918837,399913.363058752,0.0,1.0
2017-09-19,14.64,14.95,14.62,14.85,222560,12.3245352000801,12.5855055492622,12.3076984033587,12.5013215656551,264373.329063057,0.0,1.0
2017-09-20,14.73,14.8212,14.58,14.59,88764,12.4003007853265,12.4770765783762,12.2740248099159,12.2824432082766,105440.484278186,0.0,1.0
2017-09-21,14.68,14.7825,14.65,14.75,77084,12.358208793523,12.4444973767203,12.3329535984409,12.417137582048,91566.1111497868,0.0,1.0
2017-09-22,14.67,14.925,14.64,14.65,86931,12.3497903951623,12.5644595533604,12.3245352000801,12.3329535984409,103263.11048158,0.0,1.0
2017-09-25,14.69,14.89,14.515,14.67,157403,12.3666271918837,12.5349951590979,12.2193052205713,12.3497903951623,186974.996021352,0.0,1.0
2017-09-26,14.88,15.01,14.65,14.69,80477,12.5265767607372,12.6360159394264,12.3329535984409,12.3666271918837,95596.5690286103,0.0,1.0
2017-09-27,15.13,15.21,14.701,14.92,71181,12.737036719755,12.8043839066406,12.3758874300805,12.56025035418,84554.0884976514,0.0,1.0
2017-09-28,15.23,15.27,14.92,15.14,49796,12.8212207033621,12.8548942968049,12.56025035418,12.7454551181157,59151.3942039175,0.0,1.0
2017-09-29,15.19,15.29,15.0689,15.25,57270,12.7875471099192,12.8717310935263,12.685600305771,12.8380575000835,68029.5675567992,0.0,1.0
2017-10-02,15.47,15.6,15.175,15.21,88248,13.0232622640191,13.1327014427084,12.7749195123782,12.8043839066406,104827.54108176,0.0,1.0
2017-10-03,15.46,15.63,15.23,15.51,95941,13.0148438656584,13.1579566377905,12.8212207033621,13.056935857462,113965.858930799,0.0,1.0
2017-10-04,15.28,15.57,15.23,15.36,60722,12.8633126951656,13.1074462476262,12.8212207033621,12.9306598820513,72130.1100259116,0.0,1.0
2017-10-05,15.21,15.4,15.18,15.28,84109,12.8043839066406,12.9643334754941,12.7791287115585,12.8633126951656,99910.9288918252,0.0,1.0
2017-10-06,15.31,15.4,15.2,15.2,47701,12.8885678902477,12.9643334754941,12.7959655082799,12.7959655082799,56662.7973114525,0.0,1.0
2017-10-09,15.27,15.52,15.22,15.33,48210,12.8548942968049,13.0653542558227,12.8128023050014,12.9054046869692,57267.4253869964,0.0,1.0
2017-10-10,15.34,15.47,15.24,15.36,59489,12.9138230853299,13.0232622640191,12.8296391017228,12.9306598820513,70665.4608763124,0.0,1.0
2017-10-11,15.63,15.67,15.35,15.35,83226,13.1579566377905,13.1916302312333,12.9222414836906,12.9222414836906,98862.0357863131,0.0,1.0
2017-10-12,15.52,15.75,15.495,15.63,152021,13.0653542558227,13.258977418119,13.0443082599209,13.1579566377905,180581.855937701,0.0,1.0
2017-10-13,15.45,15.65,15.38,15.54,65053,13.0064254672977,13.1747934345119,12.9474966787727,13.0821910525441,77274.7941028889,0.0,1.0
2017-10-16,15.26,15.61,15.17,15.45,130791,12.8464758984442,13.1411198410691,12.7707103131978,13.0064254672977,155363.282177777,0.0,1.0
2017-10-17,15.13,15.45,15.06,15.26,40578,12.737036719755,13.0064254672977,12.67810793123,12.8464758984442,48201.5678770697,0.0,1.0
2017-10-18,15.13,15.28,15.1,15.14,60226,12.737036719755,12.8633126951656,12.7117815246728,12.7454551181157,71540.924317719,0.0,1.0
2017-10-19,15.16,15.19,15.04,15.12,94647,12.7622919148371,12.7875471099192,12.6612711345086,12.7286183213942,112428.749442088,0.0,1.0
2017-10-20,15.39,15.49,15.19,15.28,118546,12.9559150771334,13.0400990607405,12.7875471099192,12.8633126951656,140817.760006781,0.0,1.0
2017-10-23,15.06,15.48,14.96,15.48,135128,12.67810793123,13.0316806623798,12.5939239476229,13.0316806623798,160515.093501225,0.0,1.0
2017-10-24,14.93,15.15,14.86,15.15,79545,12.5686687525408,12.7538735164764,12.5097399640158,12.7538735164764,94489.4700769261,0.0,1.0
2017-10-25,14.97,15.09,14.79,14.91,68907,12.6023423459836,12.7033631263121,12.4508111754908,12.5518319558193,81852.8620854959,0.0,1.0
2017-10-26,14.98,15.125,14.96,15.02,86002,12.6107607443443,12.7328275205746,12.5939239476229,12.6444343377871,102159.575153131,0.0,1.0
2017-10-27,15.18,15.26,14.945,15.07,66189,12.7791287115585,12.8464758984442,12.5812963500818,12.6865263295907,78624.2194345552,0.0,1.0
2017-10-30,14.98,15.18,14.86,15.18,72959,12.6107607443443,12.7791287115585,12.5097399640158,12.7791287115585,86666.1292016152,0.0,1.0
2017-10-31,15.44,15.52,14.9784,15.04,150758,12.998007068937,13.0653542558227,12.6094138006066,12.6612711345086,179081.570555752,0.0,1.0
2017-11-01,15.06,15.56,14.92,15.56,83910,12.67810793123,13.0990278492655,12.56025035418,13.0990278492655,99674.5418839008,0.0,1.0
2017-11-02,15.1,15.28,14.975,15.05,143826,12.7117815246728,12.8633126951656,12.6065515451639,12.6696895328693,170847.225134,0.0,1.0
2017-11-03,14.96,15.208,14.93,15.11,52600,12.5939239476229,12.8027002269685,12.5686687525408,12.7201999230335,62482.1940542627,0.0,1.0
2017-11-06,14.94,15.1,14.78,14.97,64110,12.5770871509015,12.7117815246728,12.4423927771301,12.6023423459836,76154.6285326763,0.0,1.0
2017-11-07,14.66,15.05,14.58,14.93,134883,12.3413719968016,12.6696895328693,12.2740248099159,12.5686687525408,160224.064270363,0.0,1.0
2017-11-08,14.86,15.74,14.55,14.8,139036,12.5097399640158,13.2505590197583,12.2487696148338,12.4592295738515,165157.306702062,0.0,1.0
2017-11-09,15.18,15.25,14.72,14.79,170748,12.7791287115585,12.8380575000835,12.3918823869658,12.4508111754908,202827.180045195,0.0,1.0
2017-11-10,15.29,15.53,15.12,15.18,107545,12.8717310935263,13.0737726541834,12.7286183213942,12.7791287115585,127749.953603911,0.0,1.0
2017-11-13,15.26,15.35,15.13,15.25,103174,12.8464758984442,12.9222414836906,12.737036719755,12.8380575000835,122557.754550466,0.0,1.0
2017-11-14,15.4,15.44,15.16,15.16,239447,12.9643334754941,12.998007068937,12.7622919148371,12.7622919148371,284432.964253063,0.0,1.0
2017-11-15,15.38,15.5,15.28,15.28,105179,12.9474966787727,13.0485174591012,12.8633126951656,12.8633126951656,124939.442745881,0.0,1.0
2017-11-16,15.79,15.95,15.42,15.45,170706,13.2926510115619,13.4273453853332,12.9811702722156,13.0064254672977,202777.289319904,0.0,1.0
2017-11-17,15.99,16.07,15.66,15.69,136224,13.4610189787761,13.5283661656617,13.1832118328726,13.2084670279547,161817.003856423,0.0,1.0
2017-11-20,16.13,16.195,15.965,16.0,111713,13.578876555826,13.6335961451706,13.4399729828743,13.4694373771368,132701.014151784,0.0,1.0
2017-11-21,16.12,16.395,16.02,16.2,70478,13.5704581574653,13.8019641123848,13.4862741738582,13.637805344351,83719.012786242,0.0,1.0
2017-11-22,16.11,16.3,15.99,16.13,71132,13.5620397591046,13.7219893279581,13.4610189787761,13.578876555826,84495.8826514794,0.0,1.0
2017-11-24,16.13,16.2,16.01,16.16,37949,13.578876555826,13.637805344351,13.4778557754975,13.6041317509081,45078.6460487684,0.0,1.0
2017-11-27,16.03,16.2,16.0,16.15,101121,13.4946925722189,13.637805344351,13.4694373771368,13.5957133525474,120119.048383291,0.0,1.0
2017-11-28,16.31,16.36,15.96,16.05,76367,13.7304077263188,13.7724997181223,13.4357637836939,13.5115293689403,90714.4051966138,0.0,1.0
2017-11-29,16.38,16.49,16.22,16.32,108287,13.7893365148438,13.8819388968116,13.6546421410724,13.7388261246795,128631.356417375,0.0,1.0
2017-11-30,16.33,16.43,16.18,16.42,163346,13.7472445230402,13.8314285066473,13.6209685476296,13.8230101082866,194034.533649955,0.0,1.0
2017-12-01,16.35,16.39,15.96,16.34,151338,13.7640813197616,13.7977549132045,13.4357637836939,13.7556629214009,179770.537714526,0.0,1.0
2017-12-04,16.29,16.52,16.29,16.5,97733,13.7135709295974,13.9071940918937,13.7135709295974,13.8903572951723,116094.529876526,0.0,1.0
2017-12-05,16.01,16.32,15.96,16.32,170678,13.4778557754975,13.7388261246795,13.4357637836939,13.7388261246795,202744.028836377,0.0,1.0
2017-12-06,15.88,16.07,15.82,15.98,75741,13.3684165968082,13.5283661656617,13.317906206644,13.4526005804154,89970.7958149037,0.0,1.0
2017-12-07,15.92,15.97,15.79,15.88,116540,13.4020901902511,13.4441821820546,13.2926510115619,13.3684165968082,138434.883936954,0.0,1.0
2017-12-08,15.61,15.99,15.6,15.99,61084,13.1411198410691,13.4610189787761,13.1327014427084,13.4610189787761,72560.1205629387,0.0,1.0
2017-12-11,15.51,15.68,15.42,15.68,94510,13.056935857462,13.200048629594,12.9811702722156,13.200048629594,112266.010647687,0.0,1.0
2017-12-12,15.31,15.62,15.3,15.52,50988,12.8885678902477,13.1495382394298,12.880149491887,13.0653542558227,60567.3405026381,0.0,1.0
2017-12-13,15.3,15.76,15.28,15.29,47612,12.880149491887,13.2673958164797,12.8633126951656,12.8717310935263,56557.0764888131,0.0,1.0
2017-12-14,15.1,15.43,15.06,15.38,109118,12.7117815246728,12.9895886705763,12.67810793123,12.9474966787727,129618.48005348,0.0,1.0
2017-12-15,15.49,15.54,15.05,15.11,236802,13.0400990607405,13.0821910525441,12.6696895328693,12.7201999230335,281291.036434174,0.0,1.0
2017-12-18,15.86,15.99,15.6,15.6,96409,13.3515798000868,13.4610189787761,13.1327014427084,13.1327014427084,114521.784155464,0.0,1.0
2017-12-19,15.71,15.95,15.55,15.86,73010,13.2253038246762,13.4273453853332,13.0906094509048,13.3515798000868,86726.7107966105,0.0,1.0
2017-12-20,15.5,15.82,15.5,15.82,56370,13.0485174591012,13.317906206644,13.0485174591012,13.317906206644,66960.4805862891,0.0,1.0
2017-12-21,15.53,15.69,15.35,15.46,109496,13.200048629594,13.3360439792872,13.0470538611892,13.1405506641033,128823.228437781,0.15,1.0
2017-12-22,15.58,15.63,15.41,15.5,68205,13.2425471763732,13.2850457231523,13.0980521173242,13.1745495015266,80243.9202856613,0.0,1.0
2017-12-26,15.62,15.64,15.52,15.56,50487,13.2765460137964,13.2935454325081,13.1915489202382,13.2255477576615,59398.5016268926,0.0,1.0
2017-12-27,15.75,15.82,15.5,15.65,89152,13.3870422354222,13.4465402009129,13.1745495015266,13.3020451418639,104888.2923731,0.0,1.0
2017-12-28,15.63,15.81,15.5,15.76,64852,13.2850457231523,13.4380404915571,13.1745495015266,13.395541944778,76299.0795156618,0.0,1.0
2017-12-29,15.71,15.82,15.64,15.65,88826,13.3530433979989,13.4465402009129,13.2935454325081,13.3020451418639,104504.7498467,0.0,1.0
2018-01-02,15.85,16.08,15.73,15.73,95257,13.4720393289804,13.6675326441643,13.3700428167105,13.3700428167105,112070.890911975,0.0,1.0
2018-01-03,15.79,15.96,15.79,15.85,51318,13.4210410728454,13.5655361318945,13.4210410728454,13.4720393289804,60376.182115968,0.0,1.0
2018-01-04,15.8,16.0,15.76,15.89,59064,13.4295407822013,13.5995349693177,13.395541944778,13.5060381664037,69489.4349058325,0.0,1.0
2018-01-05,15.84,16.05,15.75,15.9,53007,13.4635396196246,13.6420335160969,13.3870422354222,13.5145378757595,62363.3088861821,0.0,1.0
2018-01-08,15.9,15.99,15.7,15.79,98283,13.5145378757595,13.5910352599619,13.344543688643,13.4210410728454,115631.012644757,0.0,1.0
2018-01-09,16.01,16.05,15.88,15.96,45514,13.6080346786736,13.6420335160969,13.4975384570479,13.5655361318945,53547.7133330634,0.0,1.0
2018-01-10,15.94,16.16,15.88,15.97,56620,13.5485367131828,13.7355303190109,13.4975384570479,13.5740358412503,66614.0424686483,0.0,1.0
2018-01-11,15.9,16.09,15.75,15.95,55480,13.5145378757595,13.6760323535202,13.3870422354222,13.5570364225386,65272.8201370648,0.0,1.0
2018-01-12,15.87,16.1,15.81,15.9,58532,13.489038747692,13.684532062876,13.4380404915571,13.5145378757595,68863.5311510938,0.0,1.0
2018-01-16,15.8,16.06,15.8,15.86,68853,13.4295407822013,13.6505332254527,13.4295407822013,13.4805390383362,81006.2992951931,0.0,1.0
2018-01-17,16.23,16.25,15.85,15.92,60834,13.7950282845017,13.8120277032133,13.4720393289804,13.5315372944712,71571.8590522386,0.0,1.0
2018-01-18,15.95,16.23,15.75,16.21,47990,13.5570364225386,13.7950282845017,13.3870422354222,13.77802886579,56460.7541163977,0.0,1.0
2018-01-19,16.35,16.49,15.93,15.95,82237,13.8970247967716,14.0160207277531,13.540037003827,13.5570364225386,96752.7200723105,0.0,1.0
2018-01-22,15.98,16.34,15.87,16.34,109188,13.5825355506061,13.8885250874157,13.489038747692,13.8885250874157,128460.863106089,0.0,1.0
2018-01-23,15.98,16.05,15.8,15.91,52916,13.5825355506061,13.6420335160969,13.4295407822013,13.5230375851153,62256.246401819,0.0,1.0
2018-01-24,15.8,16.03,15.77,16.03,65489,13.4295407822013,13.6250340973852,13.4040416541338,13.6250340973852,77048.5169062045,0.0,1.0
2018-01-25,15.97,16.06,15.71,15.81,62559,13.5740358412503,13.6505332254527,13.3530433979989,13.4380404915571,73601.3402118715,0.0,1.0
2018-01-26,16.1,16.12,16.0,16.09,52490,13.684532062876,13.7015314815876,13.5995349693177,13.6760323535202,61755.0527937009,0.0,1.0
2018-01-29,16.06,16.18,16.0,16.08,65891,13.6505332254527,13.7525297377226,13.5995349693177,13.6675326441643,77521.4742547104,0.0,1.0
2018-01-30,16.15,16.21,15.93,15.93,63183,13.7270306096551,13.77802886579,13.540037003827,13.540037003827,74335.482961791,0.0,1.0
2018-01-31,16.01,16.21,15.83,16.13,153158,13.6080346786736,13.77802886579,13.4550399102687,13.7100311909435,180192.043737429,0.0,1.0
2018-02-01,16.03,16.12,15.75,15.91,331487,13.6250340973852,13.7015314815876,13.3870422354222,13.5230375851153,389998.041254059,0.0,1.0
2018-02-02,15.9,16.07,15.88,15.91,82482,13.5145378757595,13.6590329348085,13.4975384570479,13.5230375851153,97040.9652225195,0.0,1.0
2018-02-05,15.4,15.93,15.39,15.81,189529,13.0895524079683,13.540037003827,13.0810526986125,13.4380404915571,222982.91866903,0.0,1.0
2018-02-06,15.65,15.73,15.2,15.2,192421,13.3020451418639,13.3700428167105,12.9195582208519,12.9195582208519,226385.38795231,0.0,1.0
2018-02-07,15.38,16.09,15.03,15.57,197041,13.0725529892567,13.6760323535202,12.7750631618029,13.2340474670173,231820.867927674,0.0,1.0
2018-02-08,15.14,15.5,15.14,15.44,119001,12.8685599647169,13.1745495015266,12.8685599647169,13.1235512453916,140005.963755062,0.0,1.0
2018-02-09,15.6,15.66,15.15,15.27,137349,13.2595465950848,13.3105448512197,12.8770596740727,12.9790561863426,161592.584228654,0.0,1.0
2018-02-12,15.72,15.81,15.37,15.64,147879,13.3615431073547,13.4380404915571,13.0640532799009,13.2935454325081,173981.243133543,0.0,1.0
2018-02-13,15.94,15.97,15.62,15.66,205578,13.5485367131828,13.5740358412503,13.2765460137964,13.3105448512197,241864.740773928,0.0,1.0
2018-02-14,16.04,16.09,15.81,15.81,97611,13.633533806741,13.6760323535202,13.4380404915571,13.4380404915571,114840.397375614,0.0,1.0
2018-02-15,16.37,16.42,16.04,16.16,112787,13.9140242154832,13.9565227622623,13.633533806741,13.7355303190109,132695.125537115,0.0,1.0
2018-02-16,16.29,16.52,16.25,16.31,72227,13.8460265406366,14.0415198558206,13.8120277032133,13.8630259593483,84975.8467923538,0.0,1.0
2018-02-20,16.66,16.71,16.29,16.29,212985,14.1605157868021,14.2030143335812,13.8460265406366,13.8460265406366,250579.156396769,0.0,1.0
2018-02-21,18.39,19.24,16.92,17.64,345837,15.6309655053596,16.3534408006046,14.3815082300535,14.9934873036728,406880.971480571,0.0,1.0
2018-02-22,18.32,18.5,18.15,18.46,196181,15.5714675398688,15.7244623082736,15.4269724808198,15.6904634708503,230809.068624901,0.0,1.0
2018-02-23,18.34,18.45,18.22,18.45,121676,15.5884669585805,15.6819637614945,15.4864704463106,15.6819637614945,143153.130191014,0.0,1.0
2018-02-26,18.19,18.41,17.98,18.36,92548,15.4609713182431,15.6479649240712,15.2824774217708,15.6054663772921,108883.723108239,0.0,1.0
2018-02-27,18.24,18.3,18.06,18.24,87073,15.5034698650222,15.5544681211572,15.3504750966174,15.5034698650222,102442.326384186,0.0,1.0
2018-02-28,18.03,18.3,18.01,18.27,116263,15.3249759685499,15.5544681211572,15.3079765498383,15.5289689930897,136784.677137628,0.0,1.0
2018-03-01,17.87,18.23,17.81,18.09,135012,15.1889806188568,15.4949701556664,15.1379823627218,15.3759742246849,158843.078448907,0.0,1.0
2018-03-02,18.26,18.34,17.73,17.73,92261,15.5204692837339,15.5884669585805,15.0699846878752,15.0699846878752,108546.064503708,0.0,1.0
2018-03-05,17.97,18.26,17.95,18.13,91602,15.273977712415,15.5204692837339,15.2569782937033,15.4099730621082,107770.743875188,0.0,1.0
2018-03-06,18.0,18.12,17.79,18.07,124983,15.2994768404825,15.4014733527523,15.1209829440102,15.3589748059732,147043.851463424,0.0,1.0
2018-03-07,18.25,18.32,17.83,17.85,105776,15.5119695743781,15.5714675398688,15.1549817814335,15.1719812001451,124446.608197876,0.0,1.0
2018-03-08,18.15,18.25,18.08,18.25,49480,15.4269724808198,15.5119695743781,15.367474515329,15.5119695743781,58213.7552339937,0.0,1.0
2018-03-09,18.36,18.44,18.13,18.24,65234,15.6054663772921,15.6734640521387,15.4099730621082,15.5034698650222,76748.5066478242,0.0,1.0
2018-03-12,18.09,18.43,18.04,18.33,105875,15.3759742246849,15.6649643427829,15.3334756779058,15.5799672492246,124563.082768777,0.0,1.0
2018-03-13,18.06,18.29,18.02,18.1,77179,15.3504750966174,15.5459684118013,15.3164762591941,15.3844739340407,90801.9283590217,0.0,1.0
2018-03-14,17.84,18.08,17.73,18.04,99614,15.1634814907893,15.367474515329,15.0699846878752,15.3334756779058,117196.948542422,0.0,1.0
2018-03-15,17.81,17.91,17.71,17.84,48797,15.1379823627218,15.22297945628,15.0529852691636,15.1634814907893,57410.1983458607,0.0,1.0
2018-03-16,17.68,17.96,17.63,17.63,128744,15.0274861410961,15.2654780030592,14.984987594317,14.984987594317,151468.708646833,0.0,1.0
2018-03-19,17.54,17.67,17.36,17.66,87429,14.9084902101146,15.0189864317403,14.7554954417098,15.0104867223845,102861.164235101,0.0,1.0
2018-03-20,17.41,17.62,17.39,17.58,69796,14.7979939884889,14.9764878849612,14.7809945697772,14.9424890475379,82115.7489957924,0.0,1.0
2018-03-21,17.31,17.61,17.3,17.4,130309,14.7129968949306,14.9679881756053,14.7044971855748,14.789494279133,153309.948075717,0.0,1.0
2018-03-22,17.06,17.5,17.05,17.17,98144,14.500504161035,14.8744913726913,14.4920044516792,14.5940009639491,115467.47764117,0.0,1.0
2018-03-23,16.43,17.1,16.42,17.06,150481,13.9650224716182,14.5345029984583,13.9565227622623,14.500504161035,177042.524279842,0.0,1.0
2018-03-26,16.71,16.79,16.54,16.63,111189,14.2030143335812,14.2710120084278,14.0585192745322,14.1350166587346,130815.061251264,0.0,1.0
2018-03-27,16.57,16.83,16.51,16.7,89667,14.0840184025997,14.3050108458511,14.0330201464647,14.1945146242254,105494.195443947,0.0,1.0
2018-03-28,16.52,16.89,16.39,16.58,86023,14.0415198558206,14.356009101986,13.9310236341949,14.0925181119555,101206.990026148,0.0,1.0
2018-03-29,16.06,16.65,16.02,16.53,292716,13.6505332254527,14.1520160774463,13.6165343880294,14.0500195651764,344383.54036123,0.0,1.0
2018-04-02,15.56,16.05,15.24,16.0,234162,13.2255477576615,13.6420335160969,12.9535570582752,13.5995349693177,275494.125972159,0.0,1.0
2018-04-03,16.14,16.14,15.55,15.6,147072,13.7185309002993,13.7185309002993,13.2170480483057,13.2595465950848,173031.79890408,0.0,1.0
2018-04-04,16.07,16.11,15.57,15.9,95091,13.6590329348085,13.6930317722318,13.2340474670173,13.5145378757595,111875.590116324,0.0,1.0
2018-04-05,16.29,16.4,16.04,16.11,122860,13.8460265406366,13.9395233435507,13.633533806741,13.6930317722318,144546.118998554,0.0,1.0
2018-04-06,15.89,16.46,15.81,16.25,182847,13.5060381664037,13.9905215996856,13.4380404915571,13.8120277032133,215121.473388642,0.0,1.0
2018-04-09,15.82,16.08,15.81,15.97,70261,13.4465402009129,13.6675326441643,13.4380404915571,13.5740358412503,82662.8265257808,0.0,1.0
2018-04-10,16.05,16.22,15.77,15.95,66928,13.6420335160969,13.7865285751459,13.4040416541338,13.5570364225386,78741.5159721244,0.0,1.0
2018-04-11,16.16,16.26,16.0,16.0,67411,13.7355303190109,13.8205274125692,13.5995349693177,13.5995349693177,79309.7706968219,0.0,1.0
2018-04-12,16.36,16.45,16.21,16.21,88501,13.9055245061274,13.9820218903298,13.77802886579,13.77802886579,104122.383831117,0.0,1.0
2018-04-13,16.12,16.37,16.01,16.37,65915,13.7015314815876,13.9140242154832,13.6080346786736,13.9140242154832,77549.7105143229,0.0,1.0
2018-04-16,16.31,16.37,16.04,16.12,59920,13.8630259593483,13.9140242154832,13.633533806741,13.7015314815876,70496.5281653373,0.0,1.0
2018-04-17,16.5,16.59,16.18,16.18,69409,14.0245204371089,14.1010178213113,13.7525297377226,13.7525297377226,81660.4393095447,0.0,1.0
2018-04-18,16.59,16.7,16.45,16.56,53008,14.1010178213113,14.1945146242254,13.9820218903298,14.0755186932439,62364.4853969996,0.0,1.0
2018-04-19,16.72,16.77,16.49,16.51,62023,14.211514042937,14.2540125897162,14.0160207277531,14.0330201464647,72970.7304138641,0.0,1.0
2018-04-20,16.64,16.7,16.44,16.64,121215,14.1435163680905,14.1945146242254,13.973522180974,14.1435163680905,142610.758704295,0.0,1.0
2018-04-23,16.5,16.82,16.45,16.64,60833,14.0245204371089,14.2965111364953,13.9820218903298,14.1435163680905,71570.6825414216,0.0,1.0
2018-04-24,16.52,16.59,16.33,16.55,50441,14.0415198558206,14.1010178213113,13.8800253780599,14.067018983888,59344.3821293021,0.0,1.0
2018-04-25,16.44,16.58,16.32,16.54,51506,13.973522180974,14.0925181119555,13.8715256687041,14.0585192745322,60597.3661495972,0.0,1.0
2018-04-26,16.6,16.7,16.41,16.49,97059,14.1095175306672,14.1945146242254,13.9480230529065,14.0160207277531,114190.963404531,0.0,1.0
2018-04-27,16.41,16.68,16.4,16.66,47267,13.9480230529065,14.1775152055137,13.9395233435507,14.1605157868021,55610.1367955776,0.0,1.0
2018-04-30,16.21,16.56,16.21,16.41,65105,13.77802886579,14.0755186932439,13.77802886579,13.9480230529065,76596.7367524084,0.0,1.0
2018-05-01,16.43,16.45,16.0,16.01,66751,13.9650224716182,13.9820218903298,13.5995349693177,13.6080346786736,78533.2735574838,0.0,1.0
2018-05-02,16.5,16.57,16.36,16.36,81037,14.0245204371089,14.0840184025997,13.9055245061274,13.9055245061274,95340.9070916966,0.0,1.0
2018-05-03,16.28,16.48,16.2,16.28,58690,13.8375268312808,14.0075210183973,13.7695291564342,13.8375268312808,69049.4198602079,0.0,1.0
2018-05-04,16.46,16.55,16.25,16.25,35491,13.9905215996856,14.067018983888,13.8120277032133,13.8120277032133,41755.5454124833,0.0,1.0
2018-05-07,16.58,16.72,16.41,16.55,51746,14.0925181119555,14.211514042937,13.9480230529065,14.067018983888,60879.7287457202,0.0,1.0
2018-05-08,16.69,16.73,16.58,16.58,56693,14.1860149148696,14.2200137522929,14.0925181119555,14.0925181119555,66699.9277583022,0.0,1.0
2018-05-09,15.85,16.75,15.63,16.75,185068,13.4720393289804,14.2370131710045,13.2850457231523,14.2370131710045,217734.503913596,0.0,1.0
2018-05-10,15.9,16.03,15.78,15.85,89863,13.5145378757595,13.6250340973852,13.4125413634896,13.4720393289804,105724.791564114,0.0,1.0
2018-05-11,16.11,16.18,15.95,15.96,82181,13.6930317722318,13.7525297377226,13.5570364225386,13.5655361318945,96686.8354665487,0.0,1.0
2018-05-14,15.93,16.19,15.9,16.11,68927,13.540037003827,13.7610294470784,13.5145378757595,13.6930317722318,81093.3610956643,0.0,1.0
2018-05-15,16.03,16.17,15.81,15.93,60480,13.6250340973852,13.7440300283667,13.4380404915571,13.540037003827,71155.3742229575,0.0,1.0
2018-05-16,16.11,16.11,15.96,16.02,72348,13.6930317722318,13.6930317722318,13.5655361318945,13.6165343880294,85118.2046012322,0.0,1.0
2018-05-17,16.23,16.29,16.1,16.1,56577,13.7950282845017,13.8460265406366,13.684532062876,13.684532062876,66563.4525035096,0.0,1.0
2018-05-18,16.08,16.32,16.07,16.32,70723,13.6675326441643,13.8715256687041,13.6590329348085,13.8715256687041,83206.3745233173,0.0,1.0
2018-05-21,16.1,16.35,15.96,15.99,61980,13.684532062876,13.8970247967716,13.5655361318945,13.5910352599619,72920.1404487251,0.0,1.0
2018-05-22,15.92,16.2,15.89,16.09,91311,13.5315372944712,13.7695291564342,13.5060381664037,13.6760323535202,107428.379227388,0.0,1.0
2018-05-23,16.2,16.2,15.77,15.87,85551,13.7695291564342,13.7695291564342,13.4040416541338,13.489038747692,100651.67692044,0.0,1.0
2018-05-24,16.27,16.35,16.1195,16.2,58501,13.829027121925,13.8970247967716,13.7011064961198,13.7695291564342,68827.059315761,0.0,1.0
2018-05-25,16.12,16.28,16.05,16.28,51379,13.7015314815876,13.8375268312808,13.6420335160969,13.8375268312808,60447.9492758158,0.0,1.0
2018-05-29,16.01,16.1,15.95,16.08,73745,13.6080346786736,13.684532062876,13.5570364225386,13.6675326441643,86761.7902128304,0.0,1.0
2018-05-30,16.18,16.42,16.04,16.04,87375,13.7525297377226,13.9565227622623,13.633533806741,13.633533806741,102797.632650974,0.0,1.0
2018-05-31,16.1,16.33,16.09,16.17,109490,13.684532062876,13.8800253780599,13.6760323535202,13.7440300283667,128816.169372877,0.0,1.0
2018-06-01,16.14,16.28,16.08,16.14,114433,13.7185309002993,13.8375268312808,13.6675326441643,13.7185309002993,134631.66234219,0.0,1.0
2018-06-04,16.06,16.21,16.04,16.16,99675,13.6505332254527,13.77802886579,13.633533806741,13.7355303190109,117268.71570227,0.0,1.0
2018-06-05,16.56,16.61,16.06,16.11,151787,14.0755186932439,14.118017240023,13.6505332254527,13.6930317722318,178579.047407077,0.0,1.0
2018-06-06,16.56,16.65,16.45,16.55,62543,14.0755186932439,14.1520160774463,13.9820218903298,14.067018983888,73582.5160387965,0.0,1.0
2018-06-07,16.48,16.59,16.4,16.59,37184,14.0075210183973,14.1010178213113,13.9395233435507,14.1010178213113,43747.3782259663,0.0,1.0
2018-06-08,16.47,16.74,16.4,16.42,56726,13.9990213090415,14.2285134616487,13.9395233435507,13.9565227622623,66738.752615269,0.0,1.0
2018-06-11,16.46,16.64,16.37,16.48,50248,13.9905215996856,14.1435163680905,13.9140242154832,14.0075210183973,59117.3155415868,0.0,1.0
2018-06-12,16.35,16.63,16.29,16.51,49493,13.8970247967716,14.1350166587346,13.8460265406366,14.0330201464647,58229.0498746168,0.0,1.0
2018-06-13,16.26,16.44,16.22,16.44,65839,13.8205274125692,13.973522180974,13.7865285751459,13.973522180974,77460.2956922169,0.0,1.0
2018-06-14,16.33,16.43,16.26,16.35,34886,13.8800253780599,13.9650224716182,13.8205274125692,13.8970247967716,41043.7563680902,0.0,1.0
2018-06-15,16.32,16.49,16.24,16.26,116994,13.8715256687041,14.0160207277531,13.8035279938575,13.8205274125692,137644.706544985,0.0,1.0
2018-06-18,16.58,16.62,16.26,16.28,66244,14.0925181119555,14.1265169493788,13.8205274125692,13.8375268312808,77936.7825731745,0.0,1.0
2018-06-19,16.38,16.66,16.38,16.46,62152,13.922523924839,14.1605157868021,13.922523924839,13.9905215996856,73122.5003092801,0.0,1.0
2018-06-20,16.43,16.54,16.11,16.4,58957,13.9650224716182,14.0585192745322,13.6930317722318,13.9395233435507,69363.5482483943,0.0,1.0
2018-06-21,16.35,16.65,16.27,16.65,48640,13.8970247967716,14.1520160774463,13.829027121925,14.1520160774463,57225.4861475635,0.0,1.0
2018-06-22,16.4,16.46,16.15,16.41,242388,13.9395233435507,13.9905215996856,13.7270306096551,13.9480230529065,285172.103954269,0.0,1.0
2018-06-25,16.11,16.36,16.05,16.35,97570,13.6930317722318,13.9055245061274,13.6420335160969,13.8970247967716,114792.160432109,0.0,1.0
2018-06-26,16.15,16.34,16.0,16.09,284841,13.7270306096551,13.8885250874157,13.5995349693177,13.6760323535202,335118.517675949,0.0,1.0
2018-06-27,16.2,16.29,16.06,16.15,83230,13.7695291564342,13.8460265406366,13.6505332254527,13.7270306096551,97920.9953137691,0.0,1.0
2018-06-28,16.21,16.29,15.53,16.08,83950,13.922523924839,13.9912347153379,13.3384822055984,13.8108688902783,97743.0175265967,0.17,1.0
2018-06-29,16.07,16.53,16.07,16.24,92280,13.802280041466,14.1973670868346,13.802280041466,13.9482904712761,107441.639754071,0.0,1.0
2018-07-02,16.37,16.39,16.03,16.03,71490,14.0599455058368,14.0771232034616,13.7679246462165,13.7679246462165,83235.8346989445,0.0,1.0
2018-07-03,16.38,16.62,16.29,16.44,27157,14.0685343546492,14.2746667261459,13.9912347153379,14.1200674475234,31618.9056220343,0.0,1.0
2018-07-05,16.53,16.62,15.4,16.43,48868,14.1973670868346,14.2746667261459,13.2268271710377,14.111478598711,56897.031334005,0.0,1.0
2018-07-06,16.55,16.69,16.47,16.54,40017,14.2145447844594,14.3347886678324,14.1458339939605,14.205955935647,46591.808604667,0.0,1.0
2018-07-09,16.6,16.72,16.3,16.62,56521,14.2574890285212,14.3605552142695,13.9998235641503,14.2746667261459,65807.422199175,0.0,1.0
2018-07-10,16.56,16.73,16.13,16.68,52588,14.2231336332717,14.3691440630819,13.8538131343401,14.3261998190201,61228.2287753265,0.0,1.0
2018-07-11,16.47,16.58,16.32,16.5,54861,14.1458339939605,14.2403113308964,14.017001261775,14.1716005403975,63874.6835560046,0.0,1.0
2018-07-12,16.48,16.69,16.41,16.51,50597,14.1544228427728,14.3347886678324,14.0943009010863,14.1801893892099,58910.1067039095,0.0,1.0
2018-07-13,16.38,16.59,16.35,16.54,27371,14.0685343546492,14.2489001797088,14.0427678082121,14.205955935647,31868.065904949,0.0,1.0
2018-07-16,16.56,16.57,16.26,16.41,87289,14.2231336332717,14.2317224820841,13.9654681689009,14.0943009010863,101630.616520299,0.0,1.0
2018-07-17,16.78,16.88,16.5,16.56,60488,14.4120883071437,14.4979767952673,14.1716005403975,14.2231336332717,70426.2018361972,0.0,1.0
2018-07-18,16.86,16.94,16.57,16.77,55863,14.4807990976426,14.5495098881415,14.2317224820841,14.4034994583313,65041.3125442316,0.0,1.0
2018-07-19,16.84,16.89,16.71,16.82,61252,14.4636214000179,14.5065656440797,14.3519663654571,14.4464437023931,71315.7273322104,0.0,1.0
2018-07-20,16.8,16.92,16.69,16.83,106042,14.4292660047684,14.5323321905168,14.3347886678324,14.4550325512055,123464.741686186,0.0,1.0
2018-07-23,16.88,16.92,16.62,16.73,42999,14.4979767952673,14.5323321905168,14.2746667261459,14.3691440630819,50063.7523600491,0.0,1.0
2018-07-24,17.0,17.07,16.74,16.94,121583,14.6010429810156,14.6611649227022,14.3777329118942,14.5495098881415,141559.134007578,0.0,1.0
2018-07-25,17.24,17.28,16.76,16.97,76604,14.8071753525123,14.8415307477618,14.394910609519,14.5752764345786,89190.0668803742,0.0,1.0
2018-07-26,17.27,17.63,17.13,17.25,76383,14.8329418989494,15.1421404561945,14.7126980155764,14.8157642013247,88932.7564947472,0.0,1.0
2018-07-27,17.1,17.3,16.94,17.29,109681,14.6869314691393,14.8587084453865,14.5495098881415,14.8501195965742,127701.630796124,0.0,1.0
2018-07-30,17.0,17.11,16.69,17.11,105863,14.6010429810156,14.6955203179516,14.3347886678324,14.6955203179516,123256.331916833,0.0,1.0
2018-07-31,18.03,18.08,16.88,16.98,257209,15.485694408689,15.5286386527508,14.4979767952673,14.5838652833909,299468.538356144,0.0,1.0
2018-08-01,18.12,18.25,17.61,17.96,157906,15.5629940480002,15.6746490825609,15.1249627585697,15.4255724670024,183850.016980998,0.0,1.0
2018-08-02,18.14,18.21,17.77,18.09,71191,15.5801717456249,15.6402936873115,15.2623843395675,15.5372275015631,82887.7088830964,0.0,1.0
2018-08-03,17.99,18.15,17.67,18.15,88641,15.4513390134395,15.5887605944373,15.1764958514439,15.5887605944373,103204.750644134,0.0,1.0
2018-08-06,18.11,18.15,17.65,18.0,73076,15.5544051991878,15.5887605944373,15.1593181538192,15.4599278622519,85082.4151134435,0.0,1.0
2018-08-07,18.32,18.38,18.12,18.21,118666,15.7347710242475,15.7863041171216,15.5629940480002,15.6402936873115,138162.86977738,0.0,1.0
2018-08-08,19.2,19.22,18.16,18.4,321464,16.4905897197353,16.50776741736,15.5973494432497,15.8034818147463,374280.659751874,0.0,1.0
2018-08-09,19.07,19.33,18.92,19.28,112473,16.3789346851746,16.602244754296,16.2501019529892,16.5593005102342,130952.35747789,0.0,1.0
2018-08-10,18.91,19.33,18.62,18.99,311216,16.2415131041768,16.602244754296,15.9924364886183,16.3102238946757,362348.909381266,0.0,1.0
2018-08-13,18.8,19.06,18.64,18.91,125193,16.1470357672408,16.3703458363623,16.009614186243,16.2415131041768,145762.25840628,0.0,1.0
2018-08-14,18.98,19.26,18.72,18.9,88040,16.3016350458634,16.5421228126095,16.0783249767419,16.2329242553645,102505.006111275,0.0,1.0
2018-08-15,18.74,19.3,18.51,18.81,67243,16.0955026743667,16.5764782078589,15.8979591516823,16.1556246160532,78291.0509534355,0.0,1.0
2018-08-16,18.86,19.09,18.66,18.79,52300,16.198568860115,16.3961123827993,16.0267918838678,16.1384469184285,60892.9102637403,0.0,1.0
2018-08-17,18.76,19.01,18.61,18.79,121562,16.1126803719914,16.3274015923004,15.983847639806,16.1384469184285,141534.683699441,0.0,1.0
2018-08-20,19.02,19.05,18.77,18.77,69968,16.3359904411128,16.3617569875499,16.1212692208038,16.1212692208038,81463.7695092424,0.0,1.0
2018-08-21,19.45,19.55,18.91,18.91,109492,16.7053109400444,16.791199428168,16.2415131041768,16.2415131041768,127481.578022896,0.0,1.0
2018-08-22,19.65,19.72,19.37,19.38,116001,16.8770879162916,16.9372098579782,16.6366001495455,16.6451889983578,135060.009244821,0.0,1.0
2018-08-23,19.9,19.93,19.64,19.66,142601,17.0918091366007,17.1175756830378,16.8684990674793,16.885676765104,166030.399551044,0.0,1.0
2018-08-24,20.31,20.44,19.76,20.0,165096,17.4439519379075,17.5556069724682,16.9715652532276,17.1776976247243,192221.336766778,0.0,1.0
2018-08-27,20.28,20.59,20.1,20.33,116153,17.4181853914704,17.6844397046537,17.2635861128479,17.4611296355322,135236.982903714,0.0,1.0
2018-08-28,20.14,20.35,20.11,20.32,86417,17.2979415080974,17.478307333157,17.2721749616603,17.4525407867199,100615.34658244,0.0,1.0
2018-08-29,20.25,20.28,20.02,20.23,86364,17.3924188450333,17.4181853914704,17.194875322349,17.3752411474086,100553.638661906,0.0,1.0
2018-08-30,20.3,20.32,19.43,20.24,67267,17.4353630890952,17.4525407867199,16.6881332424196,17.383829996221,78318.9941627343,0.0,1.0
2018-08-31,20.47,20.5,20.09,20.23,95453,17.5813735189053,17.6071400653424,17.2549972640356,17.3752411474086,111135.964883457,0.0,1.0
2018-09-04,20.24,20.47,20.1,20.47,50564,17.383829996221,17.5813735189053,17.2635861128479,17.5813735189053,58871.6847911235,0.0,1.0
2018-09-05,20.17,20.26,20.06,20.24,52744,17.3237080545345,17.4010076938457,17.2292307175985,17.383829996221,61409.8596357687,0.0,1.0
2018-09-06,19.6,20.16,19.42,20.12,126630,16.8341436722298,17.3151192057221,16.6795443936073,17.2807638104726,147435.358063048,0.0,1.0
2018-09-07,19.52,19.63,19.36,19.54,133804,16.7654328817309,16.8599102186669,16.6280113007331,16.7826105793556,155788.049042629,0.0,1.0
2018-09-10,19.59,19.86,19.45,19.59,144372,16.8255548234174,17.0574537413512,16.7053109400444,16.8255548234174,168092.375537222,0.0,1.0
2018-09-11,19.6,19.85,19.42,19.54,149935,16.8341436722298,17.0488648925389,16.6795443936073,16.7826105793556,174569.378592618,0.0,1.0
2018-09-12,19.8,19.86,19.52,19.61,60726,17.0059206484771,17.0574537413512,16.7654328817309,16.8427325210422,70703.3053284107,0.0,1.0
2018-09-13,19.84,19.99,19.65,19.87,92815,17.0402760437265,17.1691087759119,16.8770879162916,17.0660425901636,108064.540461358,0.0,1.0
2018-09-14,19.85,19.95,19.71,19.84,78115,17.0488648925389,17.1347533806625,16.9286210091658,17.0402760437265,90949.3247658137,0.0,1.0
2018-09-17,19.74,19.85,19.64,19.85,63601,16.9543875556029,17.0488648925389,16.8684990674793,17.0488648925389,74050.6689423353,0.0,1.0
2018-09-18,19.99,20.13,19.55,19.75,68136,17.1691087759119,17.289352659285,16.791199428168,16.9629764044152,79330.7711994304,0.0,1.0
2018-09-19,19.65,19.97,19.54,19.97,73748,16.8770879162916,17.1519310782872,16.7826105793556,17.1519310782872,85864.8249738111,0.0,1.0
2018-09-20,19.81,19.91,19.62,19.62,37001,17.0145094972894,17.100397985413,16.8513213698545,16.8513213698545,43080.2786361119,0.0,1.0
2018-09-21,20.39,20.5,19.66,19.85,293500,17.5126627284064,17.6071400653424,16.885676765104,17.0488648925389,341722.163717166,0.0,1.0
2018-09-24,19.94,20.28,19.9,20.28,75047,17.1261645318501,17.4181853914704,17.0918091366007,17.4181853914704,87377.2511771112,0.0,1.0
2018-09-25,20.09,20.25,19.55,20.02,94346,17.2549972640356,17.3924188450333,16.791199428168,17.194875322349,109847.084354547,0.0,1.0
2018-09-26,19.97,20.42,19.96,20.12,53460,17.1519310782872,17.5384292748435,17.1433422294748,17.2807638104726,62243.4987131846,0.0,1.0
2018-09-27,19.94,20.06,19.8,20.03,55282,17.1261645318501,17.2292307175985,17.0059206484771,17.2034641711614,64364.8540191222,0.0,1.0
2018-09-28,20.15,20.21,19.87,19.87,105805,17.3065303569097,17.3580634497839,17.0660425901636,17.0660425901636,123188.80249436,0.0,1.0
2018-10-01,19.75,20.42,19.74,20.15,60214,16.9629764044152,17.5384292748435,16.9543875556029,17.3065303569097,70107.1835300356,0.0,1.0
2018-10-02,19.77,19.83,19.11,19.76,72443,16.98015410204,17.0316871949141,16.4132900804241,16.9715652532276,84345.4129681859,0.0,1.0
2018-10-03,19.85,19.94,19.75,19.82,50357,17.0488648925389,17.1261645318501,16.9629764044152,17.0230983461018,58630.6746109208,0.0,1.0
2018-10-04,19.81,20.01,19.66,19.86,56370,17.0145094972894,17.1862864735367,16.885676765104,17.0574537413512,65631.61284067,0.0,1.0
2018-10-05,19.85,19.87,19.46,19.85,115103,17.0488648925389,17.0660425901636,16.7138997888567,17.0488648925389,134014.467496889,0.0,1.0
2018-10-08,19.89,19.98,19.48,19.79,93253,17.0832202877883,17.1605199270996,16.7310774864815,16.9973317996647,108574.504031063,0.0,1.0
2018-10-09,20.12,20.21,19.73,19.89,133463,17.2807638104726,17.3580634497839,16.9457987067905,17.0832202877883,155391.022610508,0.0,1.0
2018-10-10,19.8,20.18,19.75,20.12,118112,17.0059206484771,17.3322969033468,16.9629764044152,17.2807638104726,137517.847362732,0.0,1.0
2018-10-11,19.6,20.05,19.28,19.76,214571,16.8341436722298,17.2206418687861,16.5593005102342,16.9715652532276,249825.098435966,0.0,1.0
2018-10-12,19.41,19.85,19.26,19.41,94319,16.6709555447949,17.0488648925389,16.5421228126095,16.6709555447949,109815.648244087,0.0,1.0
2018-10-15,19.65,19.83,19.12,19.29,262453,16.8770879162916,17.0316871949141,16.4218789292364,16.5678893590466,305574.129587943,0.0,1.0
2018-10-16,20.41,20.45,19.57,19.75,209941,17.5298404260311,17.5641958212806,16.8083771257927,16.9629764044152,244434.387642063,0.0,1.0
2018-10-17,20.19,20.4,20.12,20.4,64170,17.3408857521592,17.5212515772188,17.2807638104726,17.5212515772188,74713.1558627955,0.0,1.0
2018-10-18,19.86,20.33,19.74,20.2,48773,17.0574537413512,17.4611296355322,16.9543875556029,17.3494746009715,56786.4227971971,0.0,1.0
2018-10-19,19.86,20.18,19.77,19.89,83866,17.0574537413512,17.3322969033468,16.98015410204,17.0832202877883,97645.2162940506,0.0,1.0
2018-10-22,20.5,20.61,19.89,19.95,123931,17.6071400653424,17.7016174022784,17.0832202877883,17.1347533806625,144292.911317315,0.0,1.0
2018-10-23,20.25,20.44,19.57,20.23,92783,17.3924188450333,17.5556069724682,16.8083771257927,17.3752411474086,108027.28284896,0.0,1.0
2018-10-24,19.85,20.4,19.71,20.29,136689,17.0488648925389,17.5212515772188,16.9286210091658,17.4267742402828,159147.055660428,0.0,1.0
2018-10-25,20.0,20.17,19.87,19.94,81698,17.1776976247243,17.3237080545345,17.0660425901636,17.1261645318501,95121.0130540544,0.0,1.0
2018-10-26,19.92,20.05,19.62,19.77,108903,17.1089868342254,17.2206418687861,16.8513213698545,16.98015410204,126795.805094686,0.0,1.0
2018-10-29,19.99,20.37,19.8,20.15,104739,17.1691087759119,17.4954850307817,17.0059206484771,17.3065303569097,121947.658281336,0.0,1.0
2018-10-30,20.27,20.31,20.0,20.01,97330,17.4095965426581,17.4439519379075,17.1776976247243,17.1862864735367,113321.356710704,0.0,1.0
2018-10-31,20.47,20.61,20.36,20.48,121126,17.5813735189053,17.7016174022784,17.4868961819693,17.5899623677177,141027.048730513,0.0,1.0
2018-11-01,21.47,21.5,20.54,20.54,202248,18.4402584001415,18.4660249465786,17.6414954605918,17.6414954605918,235477.424761395,0.0,1.0
2018-11-02,22.32,22.4,21.57,21.57,257361,19.1703105491923,19.2390213396912,18.5261468882651,18.5261468882651,299645.512015037,0.0,1.0
2018-11-05,22.47,22.69,22.22,22.32,349084,19.2991432813777,19.4880979552497,19.0844220610687,19.1703105491923,406438.636453299,0.0,1.0
2018-11-06,22.76,22.84,22.3,22.35,259575,19.5482198969362,19.6169306874351,19.1531328515676,19.1960770956294,302223.273072857,0.0,1.0
2018-11-07,19.98,20.43,17.47,19.18,844258,17.1605199270996,17.5470181236559,15.0047188751967,16.4734120221106,982969.916509459,0.0,1.0
2018-11-08,18.95,19.94,18.6,19.76,329814,16.2758684994263,17.1261645318501,15.9752587909936,16.9715652532276,384002.567987097,0.0,1.0
2018-11-09,18.85,19.06,18.54,18.91,333871,16.1899800113026,16.3703458363623,15.9237256981194,16.2415131041768,388726.134658992,0.0,1.0
2018-11-12,18.95,19.15,18.77,18.86,114617,16.2758684994263,16.4476454756735,16.1212692208038,16.198568860115,133448.617508587,0.0,1.0
2018-11-13,18.63,19.27,18.54,18.95,115256,16.0010253374307,16.5507116614219,15.9237256981194,16.2758684994263,134192.605456169,0.0,1.0
2018-11-14,18.77,18.86,18.54,18.69,118072,16.1212692208038,16.198568860115,15.9237256981194,16.0525584303049,137471.275347234,0.0,1.0
2018-11-15,18.74,18.94,18.62,18.78,92764,16.0955026743667,16.2672796506139,15.9924364886183,16.1298580696161,108005.161141598,0.0,1.0
2018-11-16,18.32,18.69,18.08,18.61,76816,15.7347710242475,16.0525584303049,15.5286386527508,15.983847639806,89436.8985625135,0.0,1.0
2018-11-19,18.03,18.25,17.66,18.25,92945,15.485694408689,15.6746490825609,15.1679070026316,15.6746490825609,108215.899511727,0.0,1.0
2018-11-20,17.54,17.93,17.38,17.87,69757,15.0648408168832,15.3998059205653,14.9274192358854,15.3482728276912,81218.10212749,0.0,1.0
2018-11-21,17.65,17.86,17.42,17.42,83260,15.1593181538192,15.3396839788788,14.9617746311349,14.9617746311349,96939.6502592544,0.0,1.0
2018-11-23,17.77,17.98,17.55,17.55,23128,15.2623843395675,15.4427501646271,15.0734296656956,15.0734296656956,26927.9393609902,0.0,1.0
2018-11-26,17.78,17.97,17.58,17.8,68879,15.2709731883799,15.4341613158148,15.0991962121327,15.2881508860046,80195.8463873071,0.0,1.0
2018-11-27,17.53,17.73,17.5,17.58,46638,15.0562519680708,15.2280289443181,15.0304854216338,15.0991962121327,54300.6414699871,0.0,1.0
2018-11-28,17.99,18.05,17.5,17.62,66639,15.4513390134395,15.5028721063137,15.0304854216338,15.1335516073821,77587.8135194146,0.0,1.0
2018-11-29,17.62,18.19,17.59,17.98,58585,15.1335516073821,15.6231159896867,15.107785060945,15.4427501646271,68210.5381988761,0.0,1.0
2018-11-30,17.65,17.87,17.5,17.63,112203,15.1593181538192,15.3482728276912,15.0304854216338,15.1421404561945,130637.996373278,0.0,1.0
2018-12-03,17.98,18.15,17.63,17.89,98124,15.4427501646271,15.5887605944373,15.1421404561945,15.3654505253159,114245.811218342,0.0,1.0
2018-12-04,17.26,18.05,17.22,17.99,88694,14.8243530501371,15.5028721063137,14.7899976548876,15.4513390134395,103266.458564669,0.0,1.0
2018-12-06,17.15,17.29,16.86,17.0,170019,14.7298757132011,14.8501195965742,14.4807990976426,14.6010429810156,197953.187574203,0.0,1.0
2018-12-07,17.04,17.31,16.98,17.04,89555,14.6353983762651,14.8672972941989,14.5838652833909,14.6353983762651,104268.921198265,0.0,1.0
2018-12-10,17.08,17.18,16.98,17.0,131494,14.6697537715145,14.7556422596382,14.5838652833909,14.6010429810156,153098.515147615,0.0,1.0
2018-12-11,16.88,17.27,16.59,17.27,78417,14.4979767952673,14.8329418989494,14.2489001797088,14.8329418989494,91300.9434828244,0.0,1.0
2018-12-12,17.02,17.27,16.96,17.05,54657,14.6182206786404,14.8329418989494,14.5666875857662,14.6439872250775,63637.1662769645,0.0,1.0
2018-12-13,16.94,17.22,16.71,17.03,85769,14.5495098881415,14.7899976548876,14.3519663654571,14.6268095274527,99860.8799313715,0.0,1.0
2018-12-14,16.77,17.08,16.75,16.78,41456,14.4034994583313,14.6697537715145,14.3863217607066,14.4120883071437,48267.2368622107,0.0,1.0
2018-12-17,16.56,16.87,16.46,16.78,78760,14.2231336332717,14.4893879464549,14.1372451451481,14.4120883071437,91700.2985157205,0.0,1.0
2018-12-18,16.55,16.85,16.49,16.73,90405,14.2145447844594,14.4722102488302,14.1630116915852,14.3691440630819,105258.576527599,0.0,1.0
2018-12-19,16.65,16.98,16.33,16.57,83088,14.300433272583,14.5838652833909,14.0255901105874,14.2317224820841,96739.3905926126,0.0,1.0
2018-12-20,16.51,16.63,16.32,16.46,96946,14.3261998190201,14.4303272556211,14.1613313777352,14.282813387103,111723.868172982,0.17,1.0
2018-12-21,16.02,16.62,15.98,16.42,228199,13.9010127862327,14.4216499692376,13.866303640699,14.2481042415693,262984.290153346,0.0,1.0
2018-12-24,15.71,16.0,15.71,15.87,52057,13.6320169083468,13.8836582134658,13.6320169083468,13.7708534904814,59992.2576019735,0.0,1.0
2018-12-26,16.09,16.12,15.25,15.77,186319,13.9617537909166,13.9877856500668,13.2328617347096,13.6840806266473,214720.353538278,0.0,1.0
2018-12-27,15.86,15.98,15.42,15.86,107589,13.762176204098,13.866303640699,13.3803756032277,13.762176204098,123989.223411621,0.0,1.0
2018-12-28,15.92,16.21,15.8802,15.91,121187,13.8142399223985,14.0658812275176,13.7797043225925,13.8055626360151,139660.021169303,0.0,1.0
2018-12-31,16.01,16.09,15.67,15.95,130458,13.8923354998493,13.9617537909166,13.5973077628131,13.8402717815488,150344.23693717,0.0,1.0
2019-01-02,16.1,16.34,15.79,15.87,137314,13.9704310773,14.178685950502,13.7014351994141,13.7708534904814,158245.324554957,0.0,1.0
2019-01-03,16.06,16.25,15.97,15.97,58542,13.9357219317663,14.1005903730512,13.8576263543156,13.8576263543156,67465.7921996033,0.0,1.0
2019-01-04,16.17,16.54,16.04,16.22,60426,14.0311720819839,14.3522316781703,13.9183673589995,14.074558513901,69636.9778868714,0.0,1.0
2019-01-07,16.13,16.4,16.04,16.16,155077,13.9964629364502,14.2307496688025,13.9183673589995,14.0224947956005,178716.009991765,0.0,1.0
2019-01-08,16.46,16.57,16.19,16.25,143141,14.282813387103,14.3782635373206,14.0485266547507,14.1005903730512,164960.557569666,0.0,1.0
2019-01-09,16.85,16.89,16.39,16.5,132625,14.6212275560562,14.6559367015899,14.2220723824191,14.3175225326366,152841.561451136,0.0,1.0
2019-01-10,16.91,16.96,16.76,16.76,49034,14.6732912743567,14.7166777062738,14.5431319786055,14.5431319786055,56508.4495698019,0.0,1.0
2019-01-11,17.65,17.72,17.02,17.07,205322,15.3154104667295,15.3761514714134,14.7687414245743,14.8121278564914,236620.057155665,0.0,1.0
2019-01-14,17.56,17.84,17.4,17.61,152198,15.2373148892788,15.4802789080144,15.0984783071441,15.2807013211958,175398.152457982,0.0,1.0
2019-01-15,17.78,17.92,17.56,17.57,145100,15.4282151897139,15.5496971990817,15.2373148892788,15.2459921756622,167218.175808179,0.0,1.0
2019-01-16,18.04,18.25,17.91,17.93,81072,15.6538246356827,15.8360476497345,15.5410199126983,15.5583744854652,93430.1305935267,0.0,1.0
2019-01-17,18.4,18.53,17.94,17.94,78544,15.9662069454857,16.0790116684701,15.5670517718486,15.5670517718486,90516.7773995701,0.0,1.0
2019-01-18,18.25,18.65,18.15,18.42,84984,15.8360476497345,16.1831391050711,15.7492747859003,15.9835615182525,97938.4524664526,0.0,1.0
2019-01-22,17.75,18.17,17.73,18.1,109584,15.4021833305637,15.7666293586671,15.3848287577968,15.7058883539832,126288.329274731,0.0,1.0
2019-01-23,17.67,17.94,17.53,17.79,55183,15.3327650394963,15.5670517718486,15.2112830301285,15.4368924760973,63594.7663378551,0.0,1.0
2019-01-24,17.61,17.76,17.5,17.68,80995,15.2807013211958,15.4108606169471,15.1852511709783,15.3414423258798,93341.3931742488,0.0,1.0
2019-01-25,17.97,18.0,17.64,17.64,60939,15.5930836309988,15.6191154901491,15.3067331803461,15.3067331803461,70228.1765373855,0.0,1.0
2019-01-28,17.75,18.02,17.73,17.97,68212,15.4021833305637,15.6364700629159,15.3848287577968,15.5930836309988,78609.8291400929,0.0,1.0
2019-01-29,17.62,17.78,17.58,17.75,46232,15.2893786075793,15.4282151897139,15.2546694620456,15.4021833305637,53279.3294552978,0.0,1.0
2019-01-30,17.82,17.93,17.57,17.79,52187,15.4629243352476,15.5583744854652,15.2459921756622,15.4368924760973,60142.0740241312,0.0,1.0
2019-01-31,17.99,18.06,17.72,17.72,64599,15.6104382037657,15.6711792084496,15.3761514714134,15.3761514714134,74446.0850381291,0.0,1.0
2019-02-01,18.08,18.08,17.88,18.0,50247,15.6885337812164,15.6885337812164,15.5149880535481,15.6191154901491,57906.3520319336,0.0,1.0
2019-02-04,18.32,18.36,17.98,18.06,85879,15.8967886544184,15.931497799952,15.6017609173822,15.6711792084496,98969.8809113067,0.0,1.0
2019-02-05,18.7,18.8,18.25,18.38,97070,16.2265255369882,16.3132984008224,15.8360476497345,15.9488523727189,111866.76999104,0.0,1.0
2019-02-06,18.69,18.83,18.49,18.71,75747,16.2178482506048,16.3393302599726,16.0443025229365,16.2352028233716,87293.4194551491,0.0,1.0
2019-02-07,18.86,18.87,18.37,18.63,54052,16.3653621191229,16.3740394055063,15.9401750863355,16.1657845323043,62291.3634650839,0.0,1.0
2019-02-08,18.89,19.32,18.69,18.78,62661,16.3913939782731,16.76451729276,16.2178482506048,16.2959438280555,72212.6679139649,0.0,1.0
2019-02-11,19.21,19.23,18.79,18.9,58583,16.6690671425424,16.6864217153093,16.3046211144389,16.4000712646565,67513.0419942837,0.0,1.0
2019-02-12,19.25,19.37,19.11,19.29,45340,16.7037762880761,16.8079037246771,16.5822942787083,16.7384854336097,52251.3583124937,0.0,1.0
2019-02-13,19.01,19.4,18.94,19.29,36193,16.4955214148741,16.8339355838273,16.4347804101902,16.7384854336097,41710.0443626838,0.0,1.0
2019-02-14,19.06,19.29,18.86,19.09,91512,16.5389078467912,16.7384854336097,16.3653621191229,16.5649397059414,105461.541726796,0.0,1.0
2019-02-15,19.4,19.57,18.97,19.2,129322,16.8339355838273,16.9814494523454,16.4608122693404,16.660389856159,149035.071894317,0.0,1.0
2019-02-19,19.45,19.56,19.0,19.24,127744,16.8773220157444,16.972772165962,16.4868441284907,16.6950990016927,147216.531016127,0.0,1.0
2019-02-20,16.83,17.78,16.64,17.5,508373,14.6038729832894,15.4282151897139,14.4390045420045,15.1852511709783,585866.338319306,0.0,1.0
2019-02-21,16.25,16.99,16.165,16.83,129256,14.1005903730512,14.742709565424,14.0268334387922,14.6038729832894,148959.011249222,0.0,1.0
2019-02-22,16.6,16.71,16.21,16.36,105012,14.4042953964708,14.4997455466884,14.0658812275176,14.1960405232688,121019.400950851,0.0,1.0
2019-02-25,16.32,16.6514,16.31,16.63,78872,14.1613313777352,14.4488966484816,14.1526540913517,14.4303272556211,90894.7757570135,0.0,1.0
2019-02-26,15.76,16.43,15.68,16.31,143077,13.6754033402639,14.2567815279527,13.6059850491965,14.1526540913517,164886.801792603,0.0,1.0
2019-02-27,16.11,16.2,15.65,15.65,176474,13.9791083636834,14.0572039411342,13.5799531900463,13.5799531900463,203374.640644884,0.0,1.0
2019-02-28,16.26,16.36,15.89,16.11,134834,14.1092676594347,14.1960405232688,13.7882080632483,13.9791083636834,155387.288193797,0.0,1.0
2019-03-01,16.43,16.57,16.31,16.34,213926,14.2567815279527,14.3782635373206,14.1526540913517,14.178685950502,246535.599434463,0.0,1.0
2019-03-04,16.35,16.5,16.26,16.43,74245,14.1873632368854,14.3175225326366,14.1092676594347,14.2567815279527,85562.4635622209,0.0,1.0
2019-03-05,16.43,16.46,16.25,16.36,53734,14.2567815279527,14.282813387103,14.1005903730512,14.1960405232688,61924.8894478064,0.0,1.0
2019-03-06,16.02,16.4,15.89,16.4,244162,13.9010127862327,14.2307496688025,13.7882080632483,14.2307496688025,281380.594360279,0.0,1.0
2019-03-07,16.03,16.08,15.8,15.99,72869,13.9096900726161,13.9530765045332,13.7101124857975,13.8749809270824,83976.7143553838,0.0,1.0
2019-03-08,16.13,16.19,15.93,15.93,49355,13.9964629364502,14.0485266547507,13.8229172087819,13.8229172087819,56878.3808891296,0.0,1.0
2019-03-11,16.17,16.37,16.01,16.17,63208,14.0311720819839,14.2047178096522,13.8923354998493,14.0311720819839,72843.0493210434,0.0,1.0
2019-03-12,15.91,16.17,15.83,16.05,64345,13.8055626360151,14.0311720819839,13.7361443449478,13.9270446453829,74153.3667979137,0.0,1.0
2019-03-13,16.01,16.12,15.74,15.83,102271,13.8923354998493,13.9877856500668,13.658048767497,13.7361443449478,117860.579311359,0.0,1.0
2019-03-14,15.95,16.07,15.9,16.0,110802,13.8402717815488,13.9443992181498,13.7968853496317,13.8836582134658,127691.993906946,0.0,1.0
2019-03-15,16.42,16.63,15.86,15.97,386918,14.2481042415693,14.4303272556211,13.762176204098,13.8576263543156,445897.464833557,0.0,1.0
2019-03-18,16.55,16.57,16.16,16.36,78163,14.3609089645537,14.3782635373206,14.0224947956005,14.1960405232688,90077.7000392469,0.0,1.0
2019-03-19,16.54,16.62,16.4,16.56,56548,14.3522316781703,14.4216499692376,14.2307496688025,14.3695862509371,65167.8387705094,0.0,1.0
2019-03-20,16.39,16.71,16.25,16.54,157643,14.2220723824191,14.4997455466884,14.1005903730512,14.3522316781703,181673.155678351,0.0,1.0
2019-03-21,16.45,16.58,16.31,16.36,78389,14.2741361007196,14.386940823704,14.1526540913517,14.1960405232688,90338.1501269974,0.0,1.0
2019-03-22,15.67,16.45,15.64,16.33,95793,13.5973077628131,14.2741361007196,13.5712759036629,14.1700086641186,110395.111751846,0.0,1.0
2019-03-25,15.9,16.14,15.69,15.69,122358,13.7968853496317,14.0051402228337,13.6146623355799,13.6146623355799,141009.521402737,0.0,1.0
2019-03-26,16.01,16.15,15.79,15.91,232408,13.8923354998493,14.0138175092171,13.7014351994141,13.8055626360151,267834.884929202,0.0,1.0
2019-03-27,16.03,16.26,15.91,16.0,211197,13.9096900726161,14.1092676594347,13.8055626360151,13.8836582134658,243390.60700317,0.0,1.0
2019-03-28,15.84,16.35,15.81,16.03,69821,13.7448216313312,14.1873632368854,13.7187897721809,13.9096900726161,80464.0954727971,0.0,1.0
2019-03-29,15.8,16.07,15.72,15.96,314833,13.7101124857975,13.9443992181498,13.6406941947302,13.8489490679322,362824.258747185,0.0,1.0
2019-04-01,15.89,16.03,15.65,15.94,342321,13.7882080632483,13.9096900726161,13.5799531900463,13.8315944951653,394502.364995393,0.0,1.0
2019-04-02,15.75,16.0,15.63,15.9,98602,13.6667260538804,13.8836582134658,13.5625986172794,13.7968853496317,113632.298904467,0.0,1.0
2019-04-03,15.8,15.87,15.64,15.84,164859,13.7101124857975,13.7708534904814,13.5712759036629,13.7448216313312,189989.119542113,0.0,1.0
2019-04-04,15.42,15.9,15.33,15.76,196384,13.3803756032277,13.7968853496317,13.302280025777,13.6754033402639,226319.601915324,0.0,1.0
2019-04-05,15.77,15.84,15.4,15.49,489402,13.6840806266473,13.7448216313312,13.3630210304609,13.4411166079116,564003.51259045,0.0,1.0
2019-04-08,15.86,15.93,15.68,15.68,118482,13.762176204098,13.8229172087819,13.6059850491965,13.6059850491965,136542.687154409,0.0,1.0
2019-04-09,15.59,15.82,15.51,15.77,122457,13.5278894717458,13.7274670585643,13.4584711806784,13.6840806266473,141123.61237038,0.0,1.0
2019-04-10,15.73,15.81,15.61,15.62,78198,13.6493714811136,13.7187897721809,13.5452440445126,13.553921330896,90118.0352298276,0.0,1.0
2019-04-11,15.69,15.76,15.61,15.7,75003,13.6146623355799,13.6754033402639,13.5452440445126,13.6233396219634,86436.0085468014,0.0,1.0
2019-04-12,15.68,15.69,15.45,15.69,81308,13.6059850491965,13.6146623355799,13.406407462378,13.6146623355799,93702.1050214435,0.0,1.0
2019-04-15,15.64,15.85,15.51,15.73,58650,13.5712759036629,13.7534989177146,13.4584711806784,13.6493714811136,67590.2550733954,0.0,1.0
2019-04-16,15.47,15.75,15.47,15.71,145114,13.4237620351448,13.6667260538804,13.4237620351448,13.6320169083468,167234.309884411,0.0,1.0
2019-04-17,15.27,15.58,15.21,15.45,172734,13.2502163074765,13.5192121853624,13.198152589176,13.406407462378,199064.537422811,0.0,1.0
2019-04-18,15.29,15.53,15.2,15.24,90432,13.2675708802433,13.4758257534453,13.1894753027925,13.2241844483262,104216.912988871,0.0,1.0
2019-04-22,15.29,15.38,15.19,15.23,89086,13.2675708802433,13.345666457694,13.1807980164091,13.2155071619428,102665.736802532,0.0,1.0
2019-04-23,15.5,15.7,15.3,15.3,71660,13.449793894295,13.6233396219634,13.2762481666267,13.2762481666267,82583.4216293187,0.0,1.0
2019-04-24,15.46,15.67,15.43,15.49,167286,13.4150847487614,13.5973077628131,13.3890528896111,13.4411166079116,192786.076900393,0.0,1.0
2019-04-25,15.34,15.72,15.16,15.47,75671,13.3109573121604,13.6406941947302,13.1547661572589,13.4237620351448,87205.8344698876,0.0,1.0
2019-04-26,15.47,15.49,15.37,15.4,88720,13.4237620351448,13.4411166079116,13.3369891713106,13.3630210304609,102243.945952458,0.0,1.0
2019-04-29,15.43,15.63,15.39,15.47,82013,13.3890528896111,13.5625986172794,13.3543437440775,13.4237620351448,94514.5710031441,0.0,1.0
2019-04-30,15.35,15.53,15.32,15.42,141376,13.3196345985438,13.4758257534453,13.2936027393935,13.3803756032277,162926.511530373,0.0,1.0
2019-05-01,15.5,15.65,15.32,15.39,102201,13.449793894295,13.5799531900463,13.2936027393935,13.3543437440775,117779.908930198,0.0,1.0
2019-05-02,15.54,15.73,15.35,15.48,62733,13.4845030398287,13.6493714811136,13.3196345985438,13.4324393215282,72295.6431631598,0.0,1.0
2019-05-03,15.6,15.77,15.54,15.58,122730,13.5365667581292,13.6840806266473,13.4845030398287,13.5192121853624,141438.226856911,0.0,1.0
2019-05-06,15.84,15.94,15.38,15.5,97566,13.7448216313312,13.8315944951653,13.345666457694,13.449793894295,112438.377263272,0.0,1.0
2019-05-07,15.55,15.85,15.52,15.71,110096,13.4931803262121,13.7534989177146,13.4671484670619,13.6320169083468,126878.375491229,0.0,1.0
2019-05-08,16.6,17.26,15.56,15.56,445697,14.4042953964708,14.9769962977763,13.5018576125955,13.5018576125955,513636.383895093,0.0,1.0
2019-05-09,16.15,16.5,15.95,16.48,195253,14.0138175092171,14.3175225326366,13.8402717815488,14.3001679598698,225016.199042552,0.0,1.0
2019-05-10,16.26,16.37,15.93,16.16,97992,14.1092676594347,14.2047178096522,13.8229172087819,14.0224947956005,112929.314154342,0.0,1.0
2019-05-13,16.12,16.27,15.96,16.1,92699,13.9877856500668,14.1179449458181,13.8489490679322,13.9704310773,106829.480904496,0.0,1.0
2019-05-14,16.18,16.3,16.08,16.14,132034,14.0398493683673,14.1439768049683,13.9530765045332,14.0051402228337,152160.472947327,0.0,1.0
2019-05-15,16.3,16.41,16.07,16.11,84099,14.1439768049683,14.2394269551859,13.9443992181498,13.9791083636834,96918.5483617648,0.0,1.0
2019-05-16,16.49,16.57,16.34,16.4,253155,14.3088452462532,14.3782635373206,14.178685950502,14.2307496688025,291744.433471535,0.0,1.0
2019-05-17,16.18,16.64,16.18,16.28,145104,14.0398493683673,14.4390045420045,14.0398493683673,14.1266222322015,167222.785544246,0.0,1.0
2019-05-20,16.15,16.38,16.1,16.13,165962,14.0138175092171,14.2133950960357,13.9704310773,13.9964629364502,191260.254262419,0.0,1.0
2019-05-21,16.35,16.47,16.16,16.16,163700,14.1873632368854,14.2914906734864,14.0224947956005,14.0224947956005,188653.448516877,0.0,1.0
2019-05-22,16.34,16.49,16.31,16.35,117892,14.178685950502,14.3088452462532,14.1526540913517,14.1873632368854,135862.751084616,0.0,1.0
2019-05-23,16.19,16.39,16.08,16.28,104002,14.0485266547507,14.2220723824191,13.9530765045332,14.1266222322015,119855.442594089,0.0,1.0
2019-05-24,16.23,16.38,16.16,16.28,67207,14.0832358002844,14.2133950960357,14.0224947956005,14.1266222322015,77451.6329534135,0.0,1.0
2019-05-28,16.05,16.31,16.05,16.26,140699,13.9270446453829,14.1526540913517,13.9270446453829,14.1092676594347,162146.313701137,0.0,1.0
2019-05-29,15.98,16.11,15.93,16.03,157074,13.866303640699,13.9791083636834,13.8229172087819,13.9096900726161,181017.420722908,0.0,1.0
2019-05-30,16.03,16.15,15.93,15.93,88468,13.9096900726161,14.0138175092171,13.8229172087819,13.8229172087819,101953.532580275,0.0,1.0
2019-05-31,16.09,16.16,15.84,15.89,146790,13.9617537909166,14.0224947956005,13.7448216313312,13.7882080632483,169165.789296227,0.0,1.0
2019-06-03,15.8,16.14,15.73,16.14,180543,13.7101124857975,14.0051402228337,13.6493714811136,14.0051402228337,208063.894658416,0.0,1.0
2019-06-04,16.09,16.18,15.86,15.91,104259,13.9617537909166,14.0398493683673,13.762176204098,13.8055626360151,120151.618136354,0.0,1.0
2019-06-05,16.29,16.53,16.05,16.05,182113,14.1352995185849,14.3435543917869,13.9270446453829,13.9270446453829,209873.216064472,0.0,1.0
2019-06-06,16.24,16.43,16.11,16.33,87096,14.0919130866678,14.2567815279527,13.9791083636834,14.1700086641186,100372.393109505,0.0,1.0
2019-06-07,16.98,17.0,16.2815,16.32,296648,14.7340322790406,14.7513868518075,14.127923825159,14.1613313777352,341867.246155374,0.0,1.0
2019-06-10,17.25,17.26,16.97,17.17,84270,14.9683190113929,14.9769962977763,14.7253549926572,14.8989007203255,97115.6145786024,0.0,1.0
2019-06-11,17.25,17.38,17.11,17.36,144583,14.9683190113929,15.0811237343773,14.846837002025,15.0637691616104,166622.367421598,0.0,1.0
2019-06-12,17.22,17.3,17.05,17.3,78667,14.9422871522426,15.0117054433099,14.7947732837245,15.0117054433099,90658.5267836115,0.0,1.0
2019-06-13,17.19,17.4,17.02,17.33,177144,14.9162552930924,15.0984783071441,14.7687414245743,15.0377373024602,204146.771436003,0.0,1.0
2019-06-14,17.29,17.54,17.08,17.21,305815,15.0030281569265,15.2199603165119,14.8208051428748,14.9336098658592,352431.608785516,0.0,1.0
2019-06-17,17.14,17.41,16.99,17.29,341538,14.8728688611753,15.1071555935275,14.742709565424,15.0030281569265,393600.009160398,0.0,1.0
2019-06-18,17.18,17.47,17.15,17.27,158006,14.9075780067089,15.159219311828,14.8815461475587,14.9856735841597,182091.489226376,0.0,1.0
2019-06-19,17.3,17.39,17.12,17.2,102738,15.0117054433099,15.0898010207607,14.8555142884084,14.9249325794758,118398.765997111,0.0,1.0
2019-06-20,17.17,17.46,17.14,17.46,57642,14.8989007203255,15.1505420254446,14.8728688611753,15.1505420254446,66428.6015846663,0.0,1.0
2019-06-21,16.8,17.09,16.8,17.09,117081,14.5778411241391,14.8294824292582,14.5778411241391,14.8294824292582,134928.127097157,0.0,1.0
2019-06-24,16.5,16.88,16.44,16.83,115593,14.3175225326366,14.6472594152065,14.2654588143362,14.6038729832894,133213.305280461,0.0,1.0
2019-06-25,16.34,16.65,16.2,16.57,99399,14.178685950502,14.4476818283879,14.0572039411342,14.3782635373206,114550.788815694,0.0,1.0
2019-06-26,16.57,16.67,16.33,16.41,82192,14.3782635373206,14.4650364011547,14.1700086641186,14.2394269551859,94720.8566921145,0.0,1.0
2019-06-27,16.51,16.6,16.25,16.49,101727,14.4823909739216,14.5613379871047,14.2543218247259,14.4648471932142,115969.301824836,0.18,1.0
2019-06-28,16.79,16.9,16.52,16.54,304698,14.7280039038245,14.824494697715,14.4911628642752,14.5087066449826,347357.282996885,0.0,1.0
2019-07-01,16.91,16.92,16.66,16.87,65548,14.8332665880687,14.8420384784223,14.6139693292267,14.7981790266539,74725.056238898,0.0,1.0
2019-07-02,16.63,16.91,16.51,16.91,58607,14.5876536581657,14.8332665880687,14.4823909739216,14.8332665880687,66812.2806339339,0.0,1.0
2019-07-03,16.73,16.79,16.63,16.7,32879,14.6753725617025,14.7280039038245,14.5876536581657,14.6490568906414,37482.2286580632,0.0,1.0
2019-07-05,16.68,16.71,16.41,16.53,47558,14.6315131099341,14.6578287809951,14.3946720703848,14.4999347546289,54216.3639563299,0.0,1.0
2019-07-08,16.47,16.7,16.38,16.53,61216,14.4473034125068,14.6490568906414,14.3683563993237,14.4999347546289,69786.554017215,0.0,1.0
2019-07-09,16.39,16.42,16.23,16.35,161821,14.3771282896774,14.4034439607385,14.2367780440186,14.3420407282627,184476.770086574,0.0,1.0
2019-07-10,16.5,16.54,16.32,16.45,93691,14.4736190835679,14.5087066449826,14.3157250572017,14.4297596317995,106808.220602896,0.0,1.0
2019-07-11,16.56,16.6,16.3,16.49,109600,14.5262504256899,14.5613379871047,14.2981812764943,14.4648471932142,124944.562210644,0.0,1.0
2019-07-12,16.69,16.78,16.44,16.51,243635,14.6402850002877,14.7192320134708,14.4209877414458,14.4823909739216,277745.149764509,0.0,1.0
2019-07-15,16.87,16.89,16.59,16.75,61350,14.7981790266539,14.8157228073613,14.552566096751,14.6929163424098,69939.3147045893,0.0,1.0
2019-07-16,16.7,16.87,16.65,16.85,90559,14.6490568906414,14.7981790266539,14.605197438873,14.7806352459466,103237.724536803,0.0,1.0
2019-07-17,16.57,16.7,16.51,16.69,65687,14.5350223160436,14.6490568906414,14.4823909739216,14.6402850002877,74883.5169519209,0.0,1.0
2019-07-18,16.68,16.7,16.5,16.57,23068,14.6315131099341,14.6490568906414,14.4736190835679,14.5350223160436,26297.6383309773,0.0,1.0
2019-07-19,16.5,16.7,16.49,16.63,32724,14.4736190835679,14.6490568906414,14.4648471932142,14.5876536581657,37305.5278629661,0.0,1.0
2019-07-22,16.28,16.54,16.24,16.49,50244,14.280637495787,14.5087066449826,14.2455499343723,14.4648471932142,57278.4177345944,0.0,1.0
2019-07-23,16.42,16.45,16.27,16.27,38903,14.4034439607385,14.4297596317995,14.2718656054333,14.2718656054333,44349.6195591299,0.0,1.0
2019-07-24,16.7,16.74,16.04,16.36,51405,14.6490568906414,14.6841444520561,14.0701121272987,14.3508126186164,58601.9636901289,0.0,1.0
2019-07-25,16.44,16.62,16.09,16.31,76182,14.4209877414458,14.578881767812,14.1139715790671,14.306953166848,86847.8707876937,0.0,1.0
2019-07-26,16.85,16.93,16.38,16.46,66052,14.7806352459466,14.850810368776,14.3683563993237,14.4385315221532,75299.6188242464,0.0,1.0
2019-07-29,16.59,16.83,16.55,16.83,58694,14.552566096751,14.7630914652392,14.5174785353363,14.7630914652392,66911.4610802143,0.0,1.0
2019-07-30,16.53,16.7,16.47,16.57,93250,14.4999347546289,14.6490568906414,14.4473034125068,14.5350223160436,106305.478340716,0.0,1.0
2019-07-31,16.42,16.87,16.3,16.68,183026,14.4034439607385,14.7981790266539,14.2981812764943,14.6315131099341,208650.578860996,0.0,1.0
2019-08-01,16.35,16.66,16.32,16.41,89564,14.3420407282627,14.6139693292267,14.3157250572017,14.3946720703848,102103.419432793,0.0,1.0
2019-08-02,16.32,16.36,16.1,16.23,86117,14.3157250572017,14.3508126186164,14.1227434694208,14.2367780440186,98173.8217508572,0.0,1.0
2019-08-05,15.84,16.09,15.67,16.09,69601,13.8946743202252,14.1139715790671,13.7455521842126,14.1139715790671,79345.4970294065,0.0,1.0
2019-08-06,16.02,16.09,15.69,15.84,104564,14.0525683465914,14.1139715790671,13.76309596492,13.8946743202252,119203.496377679,0.0,1.0
2019-08-07,16.28,16.74,15.59,16.7,196442,14.280637495787,14.6841444520561,13.6753770613832,14.6490568906414,223944.887680503,0.0,1.0
2019-08-08,16.49,16.69,16.46,16.54,115081,14.4648471932142,14.6402850002877,14.4385315221532,14.5087066449826,131192.930326305,0.0,1.0
2019-08-09,16.14,16.4,16.09,16.4,82393,14.1578310308355,14.3859001800311,14.1139715790671,14.3859001800311,93928.4426480066,0.0,1.0
2019-08-12,16.09,16.15,15.93,15.96,104820,14.1139715790671,14.1666029211892,13.9736213334083,13.9999370044693,119495.337690873,0.0,1.0
2019-08-13,16.14,16.38,16.07,16.07,57753,14.1578310308355,14.3683563993237,14.0964277983597,14.0964277983597,65838.7162532051,0.0,1.0
2019-08-14,15.73,16.01,15.59,16.01,46800,13.7981835263347,14.0437964562377,13.6753770613832,14.0437964562377,53352.2400680484,0.0,1.0
2019-08-15,15.8,16.12,15.74,15.75,62822,13.8595867588104,14.1402872501281,13.8069554166884,13.8157273070421,71617.4022554476,0.0,1.0
2019-08-16,16.02,16.06,15.84,15.89,92618,14.0525683465914,14.0876559080061,13.8946743202252,13.9385337719935,105584.995098771,0.0,1.0
2019-08-19,16.3,16.42,16.12,16.21,117163,14.2981812764943,14.4034439607385,14.1402872501281,14.2192342633112,133566.421006256,0.0,1.0
2019-08-20,16.22,16.35,16.06,16.27,44324,14.2280061536649,14.3420407282627,14.0876559080061,14.2718656054333,50529.5873670124,0.0,1.0
2019-08-21,16.23,16.38,16.21,16.34,51439,14.2367780440186,14.3683563993237,14.2192342633112,14.333268837909,58640.7238645372,0.0,1.0
2019-08-22,16.1,16.3,16.1,16.21,46570,14.1227434694208,14.2981812764943,14.1227434694208,14.2192342633112,53090.0388882267,0.0,1.0
2019-08-23,15.68,16.13,15.65,16.02,82103,13.7543240745663,14.1490591404818,13.7280084035053,14.0525683465914,93597.8411604056,0.0,1.0
2019-08-26,16.06,16.06,15.71,15.87,58607,14.0876559080061,14.0876559080061,13.7806397456274,13.9209899912862,66812.2806339339,0.0,1.0
2019-08-27,15.92,16.25,15.83,16.11,43472,13.9648494430546,14.2543218247259,13.8859024298715,14.1315153597745,49558.3029965427,0.0,1.0
2019-08-28,16.07,16.15,15.85,15.85,34440,14.0964277983597,14.1666029211892,13.9034462105788,13.9034462105788,39261.7766654614,0.0,1.0
2019-08-29,16.31,16.4,16.24,16.24,39600,14.306953166848,14.3859001800311,14.2455499343723,14.2455499343723,45144.2031345025,0.0,1.0
2019-08-30,16.13,16.35,16.07,16.3,62666,14.1490591404818,14.3420407282627,14.0964277983597,14.2981812764943,71439.5614552206,0.0,1.0
2019-09-03,16.19,16.29,15.96,15.96,79321,14.2016904826039,14.2894093861406,13.9999370044693,13.9999370044693,90426.3468896936,0.0,1.0
2019-09-04,16.2,16.37,16.12,16.34,62215,14.2104623729575,14.3595845089701,14.1402872501281,14.333268837909,70925.4191417445,0.0,1.0
2019-09-05,16.29,16.65,16.29,16.3,87041,14.2894093861406,14.605197438873,14.2894093861406,14.2981812764943,99227.1864906628,0.0,1.0
2019-09-06,16.16,16.42,16.13,16.38,48764,14.1753748115428,14.4034439607385,14.1490591404818,14.3683563993237,55591.2101426991,0.0,1.0
2019-09-09,16.3,16.45,16.04,16.14,110935,14.2981812764943,14.4297596317995,14.0701121272987,14.1578310308355,126466.469058738,0.0,1.0
2019-09-10,16.37,16.59,16.16,16.31,105426,14.3595845089701,14.552566096751,14.1753748115428,14.306953166848,120186.180799446,0.0,1.0
2019-09-11,16.61,16.92,16.39,16.48,216078,14.5701098774583,14.8420384784223,14.3771282896774,14.4560753028605,246330.028406491,0.0,1.0
2019-09-12,16.63,16.84,16.51,16.66,95636,14.5876536581657,14.7718633555929,14.4823909739216,14.6139693292267,109025.530580083,0.0,1.0
2019-09-13,16.52,17.0,16.51,16.69,177230,14.4911628642752,14.9122136012517,14.4823909739216,14.6402850002877,202043.109129492,0.0,1.0
2019-09-16,16.65,16.78,16.41,16.43,102500,14.605197438873,14.7192320134708,14.3946720703848,14.4122158510921,116850.525790064,0.0,1.0
2019-09-17,16.97,16.98,16.6,16.6,68290,14.8858979301907,14.8946698205444,14.5613379871047,14.5613379871047,77850.9503044237,0.0,1.0
2019-09-18,17.1,17.35,16.93,16.99,178754,14.9999325047885,15.2192297636305,14.850810368776,14.9034417108981,203780.476947093,0.0,1.0
2019-09-19,16.97,17.3,16.89,17.18,146663,14.8858979301907,15.1753703118621,14.8157228073613,15.0701076276179,167196.572331201,0.0,1.0
2019-09-20,17.2,17.22,16.95,16.97,170011,15.0876514083253,15.1051951890327,14.8683541494834,14.8858979301907,193813.412098482,0.0,1.0
2019-09-23,17.02,17.19,16.97,17.08,48447,14.9297573819591,15.0788795179716,14.8858979301907,14.9823887240812,55229.828516597,0.0,1.0
2019-09-24,16.99,17.2,16.97,17.02,112096,14.9034417108981,15.0876514083253,14.8858979301907,14.9297573819591,127790.015014272,0.0,1.0
2019-09-25,17.04,17.06,16.81,16.95,69450,14.9473011626665,14.9648449433738,14.7455476845319,14.8683541494834,79173.356254828,0.0,1.0
2019-09-26,16.88,17.1,16.76,17.03,55929,14.8069509170076,14.9999325047885,14.7016882327635,14.9385292723128,63759.3468967069,0.0,1.0
2019-09-27,16.68,16.99,16.62,16.99,35134,14.6315131099341,14.9034417108981,14.578881767812,14.9034417108981,40052.9402254446,0.0,1.0
2019-09-30,16.46,16.78,16.44,16.69,66739,14.4385315221532,14.7192320134708,14.4209877414458,14.6402850002877,76082.8023483221,0.0,1.0
2019-10-01,16.17,16.68,16.16,16.5,185749,14.1841467018965,14.6315131099341,14.1753748115428,14.4736190835679,211754.812829058,0.0,1.0
2019-10-02,16.45,16.47,16.06,16.12,100687,14.4297596317995,14.4473034125068,14.0876559080061,14.1402872501281,114783.696489991,0.0,1.0
2019-10-03,16.36,16.47,16.18,16.36,60754,14.3508126186164,14.4473034125068,14.1929185922502,14.3508126186164,69259.8716473122,0.0,1.0
2019-10-04,16.38,16.46,16.21,16.33,68036,14.3683563993237,14.4385315221532,14.2192342633112,14.3244969475554,77561.3890014904,0.0,1.0
2019-10-07,16.21,16.42,16.19,16.38,53234,14.2192342633112,14.4034439607385,14.2016904826039,14.3683563993237,60687.0330722755,0.0,1.0
2019-10-08,15.84,16.1,15.82,16.1,229831,13.8946743202252,14.1227434694208,13.8771305395178,14.1227434694208,262008.518954692,0.0,1.0
2019-10-09,15.71,16.08,15.7,15.99,77741,13.7806397456274,14.1051996887134,13.7718678552737,14.0262526755303,88625.138784832,0.0,1.0
2019-10-10,15.91,15.94,15.67,15.77,122326,13.9560775527009,13.9823932237619,13.7455521842126,13.8332710877494,139452.267490686,0.0,1.0
2019-10-11,16.33,16.49,16.04,16.06,111074,14.3244969475554,14.4648471932142,14.0701121272987,14.0876559080061,126624.92977176,0.0,1.0
2019-10-14,16.14,16.3,16.1,16.29,59539,14.1578310308355,14.2981812764943,14.1227434694208,14.2894093861406,67874.7654147763,0.0,1.0
2019-10-15,16.36,16.39,16.16,16.2,57803,14.3508126186164,14.3771282896774,14.1753748115428,14.2104623729575,65895.716509688,0.0,1.0
2019-10-16,16.15,16.38,15.98,16.27,60537,14.1666029211892,14.3683563993237,14.0174807851766,14.2718656054333,69012.490534176,0.0,1.0
2019-10-17,16.28,16.35,16.15,16.24,81026,14.280637495787,14.3420407282627,14.1666029211892,14.2455499343723,92370.0556357624,0.0,1.0
2019-10-18,16.17,16.24,16.07,16.17,50028,14.1841467018965,14.2455499343723,14.0964277983597,14.1841467018965,57032.1766265882,0.0,1.0
2019-10-21,16.54,16.56,16.19,16.19,58042,14.5087066449826,14.5262504256899,14.2016904826039,14.2016904826039,66168.1777356765,0.0,1.0
2019-10-22,16.45,16.58,16.35,16.49,42817,14.4297596317995,14.5437942063973,14.3420407282627,14.4648471932142,48811.599636616,0.0,1.0
2019-10-23,16.71,16.71,16.43,16.43,52585,14.6578287809951,14.6578287809951,14.4122158510921,14.4122158510921,59947.1697431266,0.0,1.0
2019-10-24,16.51,16.66,16.34,16.66,51571,14.4823909739216,14.6139693292267,14.333268837909,14.6139693292267,58791.204541652,0.0,1.0
2019-10-25,16.51,16.57,16.41,16.47,49773,14.4823909739216,14.5350223160436,14.3946720703848,14.4473034125068,56741.4753185249,0.0,1.0
2019-10-28,16.76,16.84,16.6,16.6,51038,14.7016882327635,14.7718633555929,14.5613379871047,14.5613379871047,58183.5818075439,0.0,1.0
2019-10-29,16.79,16.89,16.69,16.75,42753,14.7280039038245,14.8157228073613,14.6402850002877,14.6929163424098,48738.6393083179,0.0,1.0
2019-10-30,16.95,16.99,16.71,16.79,50251,14.8683541494834,14.9034417108981,14.6578287809951,14.7280039038245,57286.397770502,0.0,1.0
2019-10-31,16.91,17.0,16.8,16.95,69668,14.8332665880687,14.9122136012517,14.7367757941782,14.8683541494834,79421.8773730937,0.0,1.0
2019-11-01,17.35,17.37,16.96,16.97,83996,15.2192297636305,15.2367735443378,14.877126039837,14.8858979301907,95755.8708708501,0.0,1.0
2019-11-04,17.48,17.5,17.31,17.41,119111,15.3332643382283,15.3508081189356,15.1841422022157,15.2718611057525,135787.150998831,0.0,1.0
2019-11-05,17.6,17.71,17.5,17.5,98724,15.4385270224724,15.5350178163629,15.3508081189356,15.3508081189356,112545.86642047,0.0,1.0
2019-11-06,15.26,16.86,14.54,16.7,240964,13.3859046797119,14.7894071363003,12.7543285742471,14.6490568906414,274700.196063188,0.0,1.0
2019-11-07,15.28,15.63,15.15,15.15,104112,13.4034484604192,13.7104646227979,13.2894138858214,13.2894138858214,118688.214059074,0.0,1.0
2019-11-08,15.3,15.47,15.24,15.26,69453,13.4209922411266,13.5701143771391,13.3683608990045,13.3859046797119,79176.7762702171,0.0,1.0
2019-11-11,15.36,15.41,15.14,15.3,116994,13.4736235832486,13.517483035017,13.2806419954677,13.4209922411266,133373.760139343,0.0,1.0
2019-11-12,15.35,15.43,15.31,15.38,89211,13.464851692895,13.5350268157244,13.4297641314803,13.491167363956,101700.997622022,0.0,1.0
2019-11-13,15.33,15.43,15.25,15.27,86717,13.4473079121876,13.5350268157244,13.3771327893582,13.3946765700655,98857.8248286529,0.0,1.0
2019-11-14,15.38,15.45,15.18,15.25,75086,13.491167363956,13.5525705964317,13.3157295568824,13.3771327893582,85598.4251655872,0.0,1.0
2019-11-15,15.35,15.49,15.18,15.49,88121,13.464851692895,13.5876581578464,13.3157295568824,13.5876581578464,100458.392030694,0.0,1.0
2019-11-18,15.31,15.38,15.21,15.24,150474,13.4297641314803,13.491167363956,13.3420452279435,13.3683608990045,171541.131880331,0.0,1.0
2019-11-19,15.35,15.42,15.23,15.32,149714,13.464851692895,13.5262549253707,13.3595890086508,13.4385360218339,170674.72798179,0.0,1.0
2019-11-20,15.34,15.5,15.25,15.34,96854,13.4560798025413,13.5964300482001,13.3771327893582,13.4560798025413,110414.056828008,0.0,1.0
2019-11-21,15.28,15.35,15.14,15.35,71087,13.4034484604192,13.464851692895,13.2806419954677,13.464851692895,81039.5446520804,0.0,1.0
2019-11-22,15.26,15.33,15.23,15.26,86438,13.3859046797119,13.4473079121876,13.3595890086508,13.3859046797119,98539.7633974777,0.0,1.0
2019-11-25,15.34,15.49,15.23,15.25,76830,13.4560798025413,13.5876581578464,13.3595890086508,13.3771327893582,87586.5941117127,0.0,1.0
2019-11-26,15.35,15.55,15.31,15.33,109066,13.464851692895,13.6402894999685,13.4297641314803,13.4473079121876,124335.799471405,0.0,1.0
2019-11-27,15.4,15.7,15.39,15.44,82096,13.5087111446633,13.7718678552737,13.4999392543097,13.5437987060781,93589.8611244983,0.0,1.0
2019-11-29,15.33,15.5,15.33,15.4,31659,13.4473079121876,13.5964300482001,13.4473079121876,13.5087111446633,36091.4223998792,0.0,1.0
2019-12-02,15.25,15.41,15.18,15.31,154393,13.3771327893582,13.517483035017,13.3157295568824,13.4297641314803,176008.811983466,0.0,1.0
2019-12-03,15.25,15.31,15.2,15.24,77012,13.3771327893582,13.4297641314803,13.3332733375898,13.3683608990045,87794.0750453107,0.0,1.0
2019-12-04,15.17,15.39,15.13,15.27,120571,13.3069576665288,13.4999392543097,13.2718701051141,13.3946765700655,137451.558488134,0.0,1.0
2019-12-05,15.2,15.21,15.11,15.13,195163,13.3332733375898,13.3420452279435,13.2543263244067,13.2718701051141,222486.821119669,0.0,1.0
2019-12-06,15.27,15.39,15.09,15.28,188463,13.3946765700655,13.4999392543097,13.2367825436993,13.4034484604192,214848.786750954,0.0,1.0
2019-12-09,15.24,15.37,15.18,15.26,369356,13.3683608990045,13.4823954736023,13.3157295568824,13.3859046797119,421067.734670387,0.0,1.0
2019-12-10,15.29,15.38,15.17,15.22,319287,13.4122203507729,13.491167363956,13.3069576665288,13.3508171182972,363988.817833482,0.0,1.0
2019-12-11,15.39,15.49,15.14,15.28,187423,13.4999392543097,13.5876581578464,13.2806419954677,13.4034484604192,213663.181416107,0.0,1.0
2019-12-12,15.53,15.77,15.42,15.42,95064,13.6227457192612,13.8332710877494,13.5262549253707,13.5262549253707,108373.447645917,0.0,1.0
2019-12-13,15.49,15.64,15.35,15.52,85592,13.5876581578464,13.7192365131516,13.464851692895,13.6139738289075,97575.3190577866,0.0,1.0
2019-12-16,15.57,15.79,15.53,15.56,99389,13.6578332806759,13.8508148684568,13.6227457192612,13.6490613903222,113303.969831693,0.0,1.0
2019-12-17,15.98,15.99,15.57,15.58,216921,14.0174807851766,14.0262526755303,13.6578332806759,13.6666051710295,247291.052730794,0.0,1.0
2019-12-18,15.96,16.07,15.72,16.01,104977,13.9999370044693,14.0964277983597,13.789411635981,14.0437964562377,119674.318496229,0.0,1.0
2019-12-19,15.81,15.88,15.63,15.81,115195,14.0262526755303,14.0883549960418,13.866560994215,14.0262526755303,129844.584446797,0.18,1.0
2019-12-20,15.84,15.91,15.64,15.84,237294,14.0528679557495,14.1149702762611,13.8754327542881,14.0528679557495,267471.164735606,0.0,1.0
2019-12-23,15.7,16.04,15.42,15.87,99360,13.9286633147265,14.230303157211,13.6802540326804,14.0794832359688,111995.815014833,0.0,1.0
2019-12-24,15.79,15.82,15.51,15.68,60000,14.0085091553842,14.0351244356034,13.7600998733381,13.9109197945804,67630.3230765898,0.0,1.0
2019-12-26,15.95,16.13,15.76,15.81,92153,14.1504573165534,14.3101489978687,13.981893875165,14.0262526755303,103872.286041283,0.0,1.0
2019-12-27,15.9,16.0,15.83,15.95,98657,14.106098516188,14.1948161169187,14.0439961956765,14.1504573165534,111203.413062786,0.0,1.0
2019-12-30,15.88,16.26,15.78,15.93,449342,14.0883549960418,14.4254818788187,13.9996373953111,14.1327137964072,506485.743864686,0.0,1.0
2019-12-31,16.14,16.19,15.88,15.88,67387,14.3190207579418,14.3633795583071,14.0883549960418,14.0883549960418,75956.7430193693,0.0,1.0
2020-01-02,16.06,16.23,15.75,16.17,117643,14.2480466773572,14.3988665985994,13.9730221150919,14.345636038161,132603.901628321,0.0,1.0
2020-01-03,16.26,16.28,15.94,15.94,104844,14.4254818788187,14.4432253989648,14.1415855564803,14.1415855564803,118177.226544033,0.0,1.0
2020-01-06,16.38,16.46,15.96,16.19,127792,14.5319429996956,14.6029170802801,14.1593290766264,14.3633795583071,144043.570776726,0.0,1.0
2020-01-07,16.29,16.38,16.14,16.36,241764,14.4520971590379,14.5319429996956,14.3190207579418,14.5141994795494,272509.623804811,0.0,1.0
2020-01-08,16.3,16.55,16.19,16.31,142651,14.460968919111,14.6827629209378,14.3633795583071,14.469840679184,160792.220286643,0.0,1.0
2020-01-09,16.49,16.55,16.3,16.31,269692,14.6295323604994,14.6827629209378,14.460968919111,14.469840679184,303989.284852861,0.0,1.0
2020-01-10,16.47,16.54,16.38,16.53,293715,14.6117888403532,14.6738911608647,14.5319429996956,14.6650194007917,331067.339040677,0.0,1.0
2020-01-13,16.48,16.67,16.48,16.54,320942,14.6206606004263,14.7892240418147,14.6206606004263,14.6738911608647,361756.852480782,0.0,1.0
2020-01-14,16.62,16.84,16.49,16.51,114647,14.7448652414493,14.940043963057,14.6295323604994,14.6472758806455,129226.894162697,0.0,1.0
2020-01-15,16.7,16.85,16.56,16.65,393259,14.8158393220339,14.94891572313,14.6916346810109,14.7714805216686,443270.553712946,0.0,1.0
2020-01-16,17.0,17.22,16.84,16.86,118168,15.0819921242262,15.2771708458338,14.940043963057,14.9577874832031,133195.666955241,0.0,1.0
2020-01-17,17.07,17.1,16.8,17.08,218574,15.1440944447377,15.1707097249569,14.9045569227647,15.1529662048107,246370.503935709,0.0,1.0
2020-01-21,16.85,17.0,16.63,16.97,124136,14.94891572313,15.0819921242262,14.7537370015224,15.0553768440069,139922.62975726,0.0,1.0
2020-01-22,16.79,16.9,16.75,16.9,145040,14.8956851626916,14.9932745234954,14.8601981223993,14.9932745234954,163485.034317143,0.0,1.0
2020-01-23,16.86,16.94,16.72,16.79,91733,14.9577874832031,15.0287615637877,14.8335828421801,14.8956851626916,103398.873779747,0.0,1.0
2020-01-24,16.6,16.92,16.57,16.9,84468,14.7271217213032,15.0110180436416,14.700506441084,14.9932745234954,95209.9688272232,0.0,1.0
2020-01-27,16.28,16.5,16.19,16.39,152120,14.4432253989648,14.6384041205724,14.3633795583071,14.5408147597686,171465.412440181,0.0,1.0
2020-01-28,16.3,16.47,16.28,16.35,58651,14.460968919111,14.6117888403532,14.4432253989648,14.5053277194763,66109.7679794178,0.0,1.0
2020-01-29,16.05,16.29,15.97,16.27,75980,14.2391749172841,14.4520971590379,14.1682008366995,14.4343536388917,85642.5324559884,0.0,1.0
2020-01-30,15.84,15.99,15.71,15.9,112142,14.0528679557495,14.1859443568457,13.9375350747996,14.106098516188,126403.32817425,0.0,1.0
2020-01-31,15.46,15.89,15.32,15.79,376664,13.7157410729727,14.0972267561149,13.5915364319497,14.0085091553842,424565.133522012,0.0,1.0
2020-02-03,15.65,15.76,15.5,15.58,145179,13.8843045143611,13.981893875165,13.751228113265,13.8222021938496,163641.711232271,0.0,1.0
2020-02-04,15.72,15.85,15.7,15.73,146460,13.9464068348727,14.0617397158226,13.9286633147265,13.9552785949457,165085.618629956,0.0,1.0
2020-02-05,15.87,15.94,15.749,15.84,66321,14.0794832359688,14.1415855564803,13.9721349390846,14.0528679557495,74755.1776127085,0.0,1.0
2020-02-06,15.73,15.98,15.65,15.87,109548,13.9552785949457,14.1770725967726,13.8843045143611,14.0794832359688,123479.443873238,0.0,1.0
2020-02-07,15.55,15.75,15.5,15.7,256140,13.7955869136304,13.9730221150919,13.751228113265,13.9286633147265,288713.849213962,0.0,1.0
2020-02-10,15.71,15.88,15.54,15.55,111724,13.9375350747996,14.0883549960418,13.7867151535573,13.7955869136304,125932.170256815,0.0,1.0
2020-02-11,15.78,15.94,15.7,15.7,74854,13.9996373953111,14.1415855564803,13.9286633147265,13.9286633147265,84373.3367262511,0.0,1.0
2020-02-12,15.43,15.89,15.33,15.82,186393,13.6891257927535,14.0972267561149,13.6004081920228,14.0351244356034,210096.980153581,0.0,1.0
2020-02-13,15.79,15.83,15.37,15.37,85245,14.0085091553842,14.0439961956765,13.6358952323151,13.6358952323151,96085.781511065,0.0,1.0
2020-02-14,15.62,15.79,15.55,15.74,64519,13.8576892341419,14.0085091553842,13.7955869136304,13.9641503550188,72724.0135763085,0.0,1.0
2020-02-18,15.11,15.72,14.88,15.61,113757,13.4052294704151,13.9464068348727,13.2011789887344,13.8488174740688,128223.711037061,0.0,1.0
2020-02-19,17.96,18.9,16.05,18.0,659553,15.9336810912413,16.7676265381102,14.2391749172841,15.9691681315336,743429.707935568,0.0,1.0
2020-02-20,17.43,18.07,17.28,17.95,138941,15.4634778073683,16.0312704520451,15.3304014062722,15.9248093311682,156610.411976409,0.0,1.0
2020-02-21,17.1,17.61,17.02,17.46,155708,15.1707097249569,15.6231694886837,15.0997356443723,15.4900930875876,175509.705760161,0.0,1.0
2020-02-24,16.67,16.88,16.37,16.83,121579,14.7892240418147,14.9755310033493,14.5230712396225,14.9311722029839,137040.450822146,0.0,1.0
2020-02-25,16.07,16.65,16.0,16.65,135532,14.2569184374303,14.7714805216686,14.1948161169187,14.7714805216686,152767.882453606,0.0,1.0
2020-02-26,16.02,16.22,16.01,16.11,257061,14.2125596370649,14.3899948385264,14.2036878769918,14.2924054777225,289751.974673188,0.0,1.0
2020-02-27,15.48,16.16,15.44,15.71,177886,13.7334845931189,14.3367642780879,13.6979975528266,13.9375350747996,200508.127513371,0.0,1.0
2020-02-28,15.4,15.74,15.05,15.06,555556,13.6625105125343,13.9641503550188,13.3519989099767,13.3608706700498,626207.196118966,0.0,1.0
2020-03-02,15.99,16.0,15.26,15.44,194987,14.1859443568457,14.1948161169187,13.5383058715112,13.6979975528266,219783.89676225,0.0,1.0
2020-03-03,15.66,16.2,15.54,15.99,134099,13.8931762744342,14.3722513183802,13.7867151535573,14.1859443568457,151152.644904127,0.0,1.0
2020-03-04,16.06,16.08,15.55,15.91,85098,14.2480466773572,14.2657901975033,13.7955869136304,14.1149702762611,95920.0872195274,0.0,1.0
2020-03-05,15.65,15.88,15.5,15.69,150982,13.8843045143611,14.0883549960418,13.751228113265,13.9197915546534,170182.690645829,0.0,1.0
2020-03-06,15.79,15.88,15.28,15.28,374808,14.0085091553842,14.0883549960418,13.5560493916574,13.5560493916574,422473.102194841,0.0,1.0
2020-03-09,14.66,15.12,14.44,14.71,252722,13.0060002671268,13.4141012304882,12.8108215455192,13.0503590674922,284861.175142699,0.0,1.0
2020-03-10,14.78,15.07,14.27,15.04,165998,13.1124613880037,13.3697424301228,12.6600016242769,13.3431271499036,187108.306167796,0.0,1.0
2020-03-11,14.16,14.68,14.08,14.48,188239,12.5624122634731,13.0237437872729,12.4914381828885,12.8463085858115,212177.739760237,0.0,1.0
2020-03-12,12.74,13.51,12.6,13.4,229031,11.3026223330965,11.9857478587233,11.1784176920735,11.8881584979194,258157.342075909,0.0,1.0
2020-03-13,12.16,13.34,11.99,12.92,585906,10.7880602488582,11.834927937481,10.637240327616,11.4623140144119,660416.867875211,0.0,1.0
2020-03-16,9.94,11.0,9.8,10.37,345333,8.81852951263576,9.75893608038163,8.69432487161272,9.20001519577795,389249.705983467,0.0,1.0
2020-03-17,10.54,10.7,9.8,9.96,468996,9.35083511702021,9.4927832781894,8.69432487161272,8.83627303278191,528639.183360473,0.0,1.0
2020-03-18,9.68,10.57,9.54,9.94,334323,8.58786375073583,9.37745039723944,8.46365910971279,8.81852951263576,376839.541698913,0.0,1.0
2020-03-19,10.68,10.99,9.5,9.58,288385,9.47503975804325,9.75006432030855,8.4281720694205,8.49914615000509,325059.512007373,0.0,1.0
2020-03-20,10.02,11.1,9.98,10.69,360594,8.88950359322036,9.84765368111237,8.85401655292806,9.48391151811633,406451.478657998,0.0,1.0
2020-03-23,10.93,10.99,9.9,10.16,186854,9.69683375987011,9.75006432030855,8.78304247234347,9.0137082342434,210616.606469219,0.0,1.0
2020-03-24,11.06,11.78,10.36,10.84,322674,9.81216664082007,10.4509333660814,9.19114343570488,9.61698791921244,363709.114473593,0.0,1.0
2020-03-25,11.04,11.49,10.79,10.95,197665,9.79442312067392,10.1936523239623,9.57262911884707,9.71457728001626,222802.463515569,0.0,1.0
2020-03-26,12.33,12.41,11.09,11.12,166921,10.9388801701005,11.0098542506851,9.8387819210393,9.86539720125852,188148.685971125,0.0,1.0
2020-03-27,12.22,12.44,11.48,11.88,262782,10.8412908092967,11.0364695309043,10.1847805638892,10.5396509668122,296200.525978541,0.0,1.0
2020-03-30,12.54,12.56,11.87,12.15,173270,11.1251871316351,11.1429306517812,10.5307792067391,10.7791884887852,195305.101324678,0.0,1.0
2020-03-31,12.72,12.99,12.47,12.55,223435,11.2848788129504,11.5244163349234,11.0630848111235,11.1340588917081,251849.687276964,0.0,1.0
2020-04-01,12.2,12.55,12.08,12.34,168377,10.8235472891505,11.1340588917081,10.7170861682736,10.9477519301736,189789.848477784,0.0,1.0
2020-04-02,12.39,12.52,11.77,12.17,171378,10.9921107305389,11.1074436114889,10.4420616060083,10.7969320089313,193172.491803665,0.0,1.0
2020-04-03,12.37,12.59,12.12,12.35,279371,10.9743672103928,11.1695459320004,10.7525732085659,10.9566236902466,314899.183137167,0.0,1.0
2020-04-06,12.71,12.8,12.14,12.7,459194,11.2760070528773,11.355852893535,10.7703167287121,11.2671352928042,517590.642913862,0.0,1.0
2020-04-07,12.82,13.58,12.61,13.06,310442,11.3735964136811,12.0478501792348,11.1872894521466,11.5865186554349,349921.54594238,0.0,1.0
2020-04-08,13.74,13.88,12.94,13.03,318905,12.189798340404,12.314002981427,11.480057534558,11.5599033752157,359460.803012331,0.0,1.0
2020-04-09,14.78,14.9,14.01,14.01,173687,13.1124613880037,13.2189225088806,12.429335862377,12.429335862377,195775.132070061,0.0,1.0
2020-04-13,14.44,14.88,14.33,14.66,233817,12.8108215455192,13.2011789887344,12.7132321847153,13.0060002671268,263551.987513316,0.0,1.0
2020-04-14,14.25,14.86,14.05,14.86,210565,12.6422581041307,13.1834354685883,12.4648229026693,13.1834354685883,237342.982977037,0.0,1.0
2020-04-15,14.1,14.31,13.57,13.81,180877,12.5091817030346,12.6954886645692,12.0389784191617,12.2519006609155,203879.49911874,0.0,1.0
2020-04-16,13.49,14.5,13.3,14.12,175843,11.9680043385771,12.8640521059576,11.7994408971887,12.5269252231808,198205.315012614,0.0,1.0
2020-04-17,14.36,14.4,13.64,13.87,140012,12.7398474649346,12.7753345052269,12.1010807396732,12.3051312213539,157817.613243325,0.0,1.0
2020-04-20,14.03,14.28,13.75,14.06,116016,12.4470793825231,12.66887338435,12.198670100477,12.4736946627423,130769.992700894,0.0,1.0
2020-04-21,13.9,14.27,13.6,14.03,202259,12.3317465015731,12.6600016242769,12.0655936993809,12.4470793825231,227980.691919134,0.0,1.0
2020-04-22,14.02,14.27,13.96,14.1,169091,12.43820762245,12.6600016242769,12.3849770620116,12.5091817030346,190594.649322395,0.0,1.0
2020-04-23,14.38,14.5,14.11,14.17,131595,12.7575909850807,12.8640521059576,12.5180534631077,12.5712840235462,148330.206087731,0.0,1.0
2020-04-24,14.38,14.51,14.12,14.4,135634,12.7575909850807,12.8729238660307,12.5269252231808,12.7753345052269,152882.854002837,0.0,1.0
2020-04-27,14.76,15.05,14.4,14.5,130145,13.0947178678575,13.3519989099767,12.7753345052269,12.8640521059576,146695.80661338,0.0,1.0
2020-04-28,15.02,15.3,14.81,14.94,126247,13.3253836297575,13.5737929118035,13.1390766682229,13.2544095491729,142302.089957504,0.0,1.0
2020-04-29,15.76,15.84,15.34,15.42,284978,13.981893875165,14.0528679557495,13.6092799520958,13.6802540326804,321219.236828673,0.0,1.0
2020-04-30,14.83,15.78,14.78,15.55,245004,13.156820188369,13.9996373953111,13.1124613880037,13.7955869136304,276161.661250948,0.0,1.0
2020-05-01,14.46,14.62,14.08,14.48,133777,12.8285650656653,12.9705132268345,12.4914381828885,12.8463085858115,150789.695503616,0.0,1.0
2020-05-04,15.07,15.2,14.26,14.61,340498,13.3697424301228,13.4850753110728,12.6511298642038,12.9616414667614,383799.829115546,0.0,1.0
2020-05-05,14.52,15.31,14.49,14.92,141691,12.8817956261037,13.5826646718766,12.8551803458845,13.2366660290267,159710.135117419,0.0,1.0
2020-05-06,12.83,14.5,12.57,14.3,282340,11.3824681737542,12.8640521059576,11.1518024118543,12.6866169044961,318245.756957407,0.0,1.0
2020-05-07,13.11,13.57,12.92,13.02,170249,11.6308774558003,12.0389784191617,11.4623140144119,11.5510316151426,191899.914557772,0.0,1.0
2020-05-08,14.12,14.19,13.32,13.42,168203,12.5269252231808,12.5890275436923,11.8171844173348,11.9059020180656,189593.720540861,0.0,1.0
2020-05-11,12.73,13.9,12.71,13.9,228974,11.2937505730235,12.3317465015731,11.2760070528773,12.3317465015731,258093.093268984,0.0,1.0
2020-05-12,12.35,12.71,12.32,12.57,258156,10.9566236902466,11.2760070528773,10.9300084100274,11.1518024118543,290986.228069337,0.0,1.0
2020-05-13,12.02,12.28,11.85,12.27,125319,10.6638556078352,10.8945213697351,10.5130356865929,10.8856496096621,141256.07429392,0.0,1.0
2020-05-14,11.79,12.01,11.43,11.75,153247,10.4598051261545,10.6549838477621,10.1404217635238,10.4243180858622,172735.73534197,0.0,1.0
2020-05-15,12.74,12.8,11.71,11.74,253641,11.3026223330965,11.355852893535,10.3888310455699,10.4154463257891,285897.046257824,0.0,1.0
2020-05-18,13.26,13.43,13.02,13.02,200257,11.7639538568964,11.9147737781387,11.5510316151426,11.5510316151426,225724.093472478,0.0,1.0
2020-05-19,13.18,13.65,13.17,13.26,205295,11.6929797763118,12.1099524997463,11.6841080162387,11.7639538568964,231402.786266809,0.0,1.0
2020-05-20,13.59,13.75,13.28,13.33,154841,12.0567219393078,12.198670100477,11.7816973770425,11.8260561774079,174532.447591705,0.0,1.0
2020-05-21,13.75,13.94,13.6,13.6,124502,12.198670100477,12.3672335418654,12.0655936993809,12.0655936993809,140335.174728027,0.0,1.0
2020-05-22,13.48,13.91,13.25,13.6,93971,11.959132578504,12.3406182616462,11.7550820968233,12.0655936993809,105921.484830504,0.0,1.0
2020-05-26,14.19,14.37,13.34,13.34,179887,12.5890275436923,12.7487192250076,11.834927937481,11.834927937481,202763.598787976,0.0,1.0
2020-05-27,14.79,14.86,14.03,14.57,187327,13.1213331480768,13.1834354685883,12.4470793825231,12.9261544264691,211149.758849472,0.0,1.0
2020-05-28,14.31,15.24,14.2,15.05,215358,12.6954886645692,13.5205623513651,12.5978993037654,13.3519989099767,242745.518618804,0.0,1.0
2020-05-29,13.79,14.26,13.63,14.26,195290,12.2341571407693,12.6511298642038,12.0922089796001,12.6511298642038,220125.429893788,0.0,1.0
2020-06-01,13.68,14.15,13.66,13.84,238111,12.1365677799655,12.5535405034,12.1188242598194,12.2785159411347,268392.064301499,0.0,1.0
2020-06-02,14.1,14.33,13.78,13.84,147301,12.5091817030346,12.7132321847153,12.2252853806963,12.2785159411347,166033.57032508,0.0,1.0
2020-06-03,14.46,14.58,14.14,14.33,190617,12.8285650656653,12.9350261865422,12.5446687433269,12.7132321847153,214858.154898173,0.0,1.0
2020-06-04,14.47,14.7,14.27,14.38,125661,12.8374368257384,13.0414873074191,12.6600016242769,12.7575909850807,141641.567135456,0.0,1.0
2020-06-05,14.92,15.12,14.64,14.94,218173,13.2366660290267,13.4141012304882,12.9882567469806,13.2544095491729,245918.507943148,0.0,1.0
2020-06-08,15.09,15.38,14.93,15.12,117652,13.387485950269,13.6447669923881,13.2455377890998,13.4141012304882,132614.046176782,0.0,1.0
2020-06-09,14.68,15.31,14.56,14.87,152710,13.0237437872729,13.5826646718766,12.917282666396,13.1923072286613,172130.443950435,0.0,1.0
2020-06-10,14.7,14.94,14.42,14.75,109361,13.0414873074191,13.2544095491729,12.793078025373,13.0858461077845,123268.662699649,0.0,1.0
2020-06-11,13.59,14.3,13.56,14.2,152818,12.0567219393078,12.6866169044961,12.0301066590886,12.5978993037654,172252.178531973,0.0,1.0
2020-06-12,13.55,14.17,13.32,14.05,132010,12.0212348990156,12.5712840235462,11.8171844173348,12.4648229026693,148797.98248901,0.0,1.0
2020-06-15,13.79,13.89,13.21,13.23,684317,12.2341571407693,12.3228747415001,11.719595056531,11.7373385766772,771342.996613382,0.0,1.0
2020-06-16,14.19,14.6,13.9,14.21,93336,12.5890275436923,12.9527697066883,12.3317465015731,12.6067710638384,105205.730577943,0.0,1.0
2020-06-17,13.81,14.25,13.6,14.22,70229,12.2519006609155,12.6422581041307,12.0655936993809,12.6156428239115,79160.1659890971,0.0,1.0
2020-06-18,13.77,13.96,13.56,13.71,56531,12.2164136206232,12.3849770620116,12.0301066590886,12.1631830601847,63720.1632307117,0.0,1.0
2020-06-19,13.58,14.11,13.28,13.97,215661,12.0478501792348,12.5180534631077,11.7816973770425,12.3938488220847,243087.051750341,0.0,1.0
2020-06-22,13.77,13.85,13.35,13.49,134991,12.2164136206232,12.2873877012078,11.8437996975541,11.9680043385771,152158.082373866,0.0,1.0
2020-06-23,13.76,14.0,13.59,13.97,101761,12.2075418605501,12.4204641023039,12.0567219393078,12.3938488220847,114702.155109948,0.0,1.0
2020-06-24,13.38,13.76,13.33,13.57,161815,11.8704149777733,12.2075418605501,11.8260561774079,12.0389784191617,182393.345477307,0.0,1.0
2020-06-25,13.42,13.67,12.94,13.29,216163,11.9059020180656,12.1276960198924,11.480057534558,11.7905691371156,243652.892120082,0.0,1.0
2020-06-26,12.51,13.48,12.5,13.23,599721,11.0985718514158,11.959132578504,11.0897000913428,11.7373385766772,675988.749763595,0.0,1.0
2020-06-29,13.53,13.74,12.62,12.62,268709,12.0877730995636,12.2753882031045,11.274774317553,11.274774317553,300769.441985245,0.095,1.0
2020-06-30,13.54,13.71,13.28,13.46,154880,12.0967071521132,12.2485860454558,11.8644217858244,12.0252347317166,173359.177305839,0.0,1.0
2020-07-01,13.4,13.8,13.26,13.76,196267,11.9716304164192,12.3289925184019,11.8465536807253,12.2932563082036,219684.179056594,0.0,1.0
2020-07-02,13.38,13.77,13.33,13.64,123886,11.9537623113201,12.3021903607532,11.9090920485723,12.1860476776088,138667.194213011,0.0,1.0
2020-07-06,13.55,13.78,13.43,13.65,134008,12.1056412046627,12.3111244133028,11.9984325740679,12.1949817301584,149996.879083167,0.0,1.0
2020-07-07,13.06,13.5,13.04,13.4,647036,11.667872629734,12.0609709419149,11.6500045246348,11.9716304164192,724235.722154318,0.0,1.0
2020-07-08,12.96,13.46,12.86,13.01,159045,11.5785321042383,12.0252347317166,11.4891915787426,11.6232023669861,178021.115409396,0.0,1.0
2020-07-09,12.84,13.31,12.73,12.96,126241,11.4713234736435,11.8912239434731,11.3730488955983,11.5785321042383,141303.176021865,0.0,1.0
2020-07-10,13.34,13.42,12.85,13.18,152744,11.9180261011218,11.9894985215184,11.4802575261931,11.7750812603288,170968.325015516,0.0,1.0
2020-07-13,13.13,13.55,13.12,13.52,185979,11.7304109975809,12.1056412046627,11.7214769450314,12.078839047014,208168.688250018,0.0,1.0
2020-07-14,13.54,13.54,13.1,13.1,107759,12.0967071521132,12.0967071521132,11.7036088399322,11.7036088399322,120616.035558496,0.0,1.0
2020-07-15,13.96,14.1,13.76,13.8,139835,12.471937359195,12.5970140948889,12.2932563082036,12.3289925184019,156519.115176666,0.0,1.0
2020-07-16,13.84,14.04,13.65,13.96,97442,12.3647287286002,12.5434097795915,12.1949817301584,12.471937359195,109068.08467869,0.0,1.0
2020-07-17,13.76,14.03,13.65,13.79,80957,12.2932563082036,12.5344757270419,12.1949817301584,12.3200584658523,90616.2120167153,0.0,1.0
2020-07-20,13.86,13.96,13.69,13.9,100201,12.3825968336993,12.471937359195,12.2307179403567,12.4183330438976,112156.268887025,0.0,1.0
2020-07-21,14.12,14.25,14.0,14.11,114360,12.614882199988,12.7310248831324,12.5076735693932,12.6059481474385,128004.619813377,0.0,1.0
2020-07-22,14.37,14.39,14.03,14.03,171585,12.8382335137272,12.8561016188263,12.5344757270419,12.5344757270419,192057.298799215,0.0,1.0
2020-07-23,14.42,14.5,14.11,14.37,154867,12.882903776475,12.9543761968716,12.6059481474385,12.8382335137272,173344.62623853,0.0,1.0
2020-07-24,13.92,14.44,13.9,14.41,87719,12.4362011489967,12.9007718815742,12.4183330438976,12.8739697239255,98185.0056436655,0.0,1.0
2020-07-27,13.88,14.315,13.84,13.92,158905,12.4004649387984,12.7890962247046,12.3647287286002,12.4362011489967,177864.411607596,0.0,1.0
2020-07-28,13.7,13.87,13.63,13.78,119074,12.2396519929062,12.3915308862489,12.1771136250593,12.3111244133028,133281.060682564,0.0,1.0
2020-07-29,13.91,13.95,13.66,13.79,110606,12.4272670964471,12.4630033066454,12.203915782708,12.3200584658523,123802.719299391,0.0,1.0
2020-07-30,13.85,13.9,13.58,13.74,101621,12.3736627811497,12.4183330438976,12.1324433623114,12.2753882031045,113745.693162427,0.0,1.0
2020-07-31,13.79,13.81,13.52,13.76,148699,12.3200584658523,12.3379265709515,12.078839047014,12.2932563082036,166440.70445636,0.0,1.0
2020-08-03,13.665,13.85,13.52,13.85,63342,12.2083828089828,12.3736627811497,12.078839047014,12.3736627811497,70899.5158116376,0.0,1.0
2020-08-04,13.65,13.76,13.5,13.76,137503,12.1949817301584,12.2932563082036,12.0609709419149,12.2932563082036,153908.877563822,0.0,1.0
2020-08-05,13.4,14.34,13.26,13.93,178319,11.9716304164192,12.8114313560785,11.8465536807253,12.4451352015463,199594.751665806,0.0,1.0
2020-08-06,13.455,13.52,13.08,13.31,232308,12.0207677054419,12.078839047014,11.6857407348331,11.8912239434731,260025.334204318,0.0,1.0
2020-08-07,13.535,13.55,13.27,13.38,103800,12.0922401258384,12.1056412046627,11.8554877332749,11.9537623113201,116184.67590616,0.0,1.0
2020-08-10,13.6,13.9,13.51,13.58,74792,12.1503114674106,12.4183330438976,12.0699049944645,12.1324433623114,83715.6481731553,0.0,1.0
2020-08-11,13.65,13.89,13.51,13.73,95499,12.1949817301584,12.409398991348,12.0699049944645,12.2664541505549,106893.259772278,0.0,1.0
2020-08-12,13.78,14.11,13.7001,13.79,79973,12.3111244133028,12.6059481474385,12.2397413334317,12.3200584658523,89514.8081526333,0.0,1.0
2020-08-13,13.5,13.78,13.47,13.7,108770,12.0609709419149,12.3111244133028,12.0341687842662,12.2396519929062,121747.660870068,0.0,1.0
2020-08-14,13.24,13.46,13.17,13.46,152062,11.8286855756262,12.0252347317166,11.7661472077792,12.0252347317166,170204.953638174,0.0,1.0
2020-08-17,13.25,13.35,13.15,13.29,126264,11.8376196281757,11.9269601536714,11.7482791026801,11.873355838374,141328.920217875,0.0,1.0
2020-08-18,13.0,13.25,12.97,13.24,119882,11.6142683144366,11.8376196281757,11.5874661567879,11.8286855756262,134185.465481525,0.0,1.0
2020-08-19,13.05,13.25,12.9,13.03,219949,11.6589385771844,11.8376196281757,11.5249277889409,11.6410704720853,246191.74644397,0.0,1.0
2020-08-20,12.84,13.07,12.82,12.9,105976,11.4713234736435,11.6768066822835,11.4534553685444,11.5249277889409,118620.300711284,0.0,1.0
2020-08-21,12.67,13.17,12.55,12.83,109239,11.3194445803009,11.7661472077792,11.2122359497061,11.4623894210939,122272.618606098,0.0,1.0
2020-08-24,12.69,12.88,12.52,12.76,89827,11.3373126854,11.5070596838418,11.1854337920574,11.399851053247,100544.517173629,0.0,1.0
2020-08-25,12.74,12.78,12.53,12.74,91917,11.3819829481478,11.4177191583461,11.1943678446069,11.3819829481478,102883.881071932,0.0,1.0
2020-08-26,12.54,12.85,12.53,12.74,81628,11.2033018971565,11.4802575261931,11.1943678446069,11.3819829481478,91367.2709524861,0.0,1.0
2020-08-27,12.505,12.64,12.4501,12.64,83456,11.172032713233,11.2926424226522,11.1229847647359,11.2926424226522,93413.3748788491,0.0,1.0
2020-08-28,12.84,12.855,12.41,12.52,308551,11.4713234736435,11.4847245524679,11.0871592140121,11.1854337920574,345365.105351847,0.0,1.0
2020-08-31,12.61,12.86,12.58,12.81,135550,11.2658402650035,11.4891915787426,11.2390381073548,11.4445213159948,151722.859528709,0.0,1.0
2020-09-01,12.37,12.59,12.35,12.56,146825,11.0514230038139,11.2479721599043,11.0335548987147,11.2211700022556,164343.112137976,0.0,1.0
2020-09-02,12.43,12.62,12.33,12.38,73986,11.1050273191113,11.274774317553,11.0156867936156,11.0603570563635,82813.4819999341,0.0,1.0
2020-09-03,12.25,12.54,12.24,12.46,104526,10.9442143732191,11.2033018971565,10.9352803206695,11.13182947676,116997.297049781,0.0,1.0
2020-09-04,12.02,12.36,11.915,12.36,103259,10.7387311645791,11.0424889512643,10.6449236128086,11.0424889512643,115579.127643489,0.0,1.0
2020-09-08,11.81,12.13,11.78,12.13,125334,10.5511160610382,10.8370057426243,10.5243139033895,10.8370057426243,140287.959248773,0.0,1.0
2020-09-09,11.72,12.04,11.7,11.9,132819,10.4707095880921,10.7565992696782,10.4528414829929,10.6315225339843,148666.016080734,0.0,1.0
2020-09-10,11.38,11.89,11.38,11.75,152620,10.1669518014068,10.6225884814347,10.1669518014068,10.4975117457408,170829.530219635,0.0,1.0
2020-09-11,11.39,11.51,11.35,11.49,114470,10.1758858539564,10.2830944845512,10.1401496437581,10.265226379452,128127.744229076,0.0,1.0
2020-09-14,11.93,12.08,11.45,11.45,667068,10.658324691633,10.7923354798765,10.2294901692538,10.2294901692538,746657.797566187,0.0,1.0
2020-09-15,12.16,12.23,11.92,11.97,120942,10.863807900273,10.92634626812,10.6493906390834,10.6940609018312,135371.937123727,0.0,1.0
2020-09-16,12.24,12.43,11.77,12.19,180875,10.9352803206695,11.1050273191113,10.5153798508399,10.8906100579217,202455.71536153,0.0,1.0
2020-09-17,12.83,13.06,12.04,12.04,231411,11.4623894210939,11.667872629734,10.7565992696782,10.7565992696782,259021.310559928,0.0,1.0
2020-09-18,12.73,12.97,12.46,12.95,351538,11.3730488955983,11.5874661567879,11.13182947676,11.5695980516887,393481.007694602,0.0,1.0
2020-09-21,12.19,12.56,11.95,12.52,198910,10.8906100579217,11.2211700022556,10.6761927967321,11.1854337920574,222642.522972007,0.0,1.0
2020-09-22,12.25,12.88,12.13,12.31,93233,10.9442143732191,11.5070596838418,10.8370057426243,10.9978186885165,104356.896808854,0.0,1.0
2020-09-23,11.83,12.32,11.8,12.22,138474,10.5689841661373,11.0067527410661,10.5421820084886,10.9174122155704,154995.730360594,0.0,1.0
2020-09-24,11.49,11.7,11.34,11.7,164050,10.3500998786729,10.5392661949933,10.2149810813012,10.5392661949933,182117.517907633,0.095,1.0
2020-09-25,11.5,11.5699,11.46,11.46,110084,10.3591077984977,10.4220731580729,10.3230761191986,10.3230761191986,122208.014881706,0.0,1.0
2020-09-28,11.65,11.905,11.42,11.64,133045,10.4942265958694,10.7239285514013,10.2870444398994,10.4852186760446,147697.806583487,0.0,1.0
2020-09-29,11.58,11.655,11.45,11.59,108637,10.4311711570959,10.4987305557818,10.3140681993738,10.4401790769207,120601.650673158,0.0,1.0
2020-09-30,11.18,11.72,11.165,11.61,149484,10.0708543641047,10.5572820346429,10.0573424843675,10.4581949165703,165947.302937547,0.0,1.0
2020-10-01,11.38,11.44,11.05,11.19,160218,10.2510127606003,10.305060279549,9.95375140638256,10.0798622839295,177863.483597227,0.0,1.0
2020-10-02,11.38,11.47,11.11,11.11,135061,10.2510127606003,10.3320840390233,10.0077989253312,10.0077989253312,149935.837160151,0.0,1.0
2020-10-05,11.61,11.68,11.42,11.49,100131,10.4581949165703,10.5212503553437,10.2870444398994,10.3500998786729,111158.84904364,0.0,1.0
2020-10-06,11.63,12.02,11.44,11.65,118487,10.4762107562198,10.8275196293863,10.305060279549,10.4942265958694,131536.472687118,0.0,1.0
2020-10-07,11.93,12.18,11.71,11.81,144060,10.7464483509633,10.9716463465828,10.5482741148181,10.6383533130659,159925.934957473,0.0,1.0
2020-10-08,12.21,12.32,11.77,11.98,188469,10.9986701060571,11.0977572241297,10.6023216337668,10.7914879500872,209225.885294323,0.0,1.0
2020-10-09,12.13,12.41,11.91,12.26,97009,10.9266067474589,11.1788285025527,10.7284325113137,11.043709705181,107693.010025611,0.0,1.0
2020-10-12,12.59,12.705,12.02,12.12,172316,11.3409710593988,11.4445621373837,10.8275196293863,10.9175988276341,191293.887325642,0.0,1.0
2020-10-13,12.6,12.62,12.43,12.54,88911,11.3499789792236,11.3679948188731,11.1968443422023,11.2959314602749,98703.1431556566,0.0,1.0
2020-10-14,12.7,12.8,12.51,12.61,134874,11.4400581774714,11.5301373757192,11.2689077008005,11.3589868990483,149728.242062017,0.0,1.0
2020-10-15,12.88,12.9,12.335,12.335,89808,11.6022007343174,11.620216573967,11.1112691038669,11.1112691038669,99698.933546167,0.0,1.0
2020-10-16,13.09,13.34,12.77,12.86,163556,11.7913670506378,12.0165650462573,11.5031136162448,11.5841848946678,181569.111605613,0.0,1.0
2020-10-19,13.21,13.32,12.35,13.08,119809,11.8994620885352,11.9985492066078,11.124780983604,11.782359130813,133004.070118839,0.0,1.0
2020-10-20,13.31,13.46,13.16,13.26,116284,11.989541286783,12.1246600841547,11.8544224894113,11.9445016876591,129090.84701232,0.0,1.0
2020-10-21,13.33,13.485,13.19,13.27,338860,12.0075571264325,12.1471798837166,11.8814462488856,11.9535096074839,376180.079964527,0.0,1.0
2020-10-22,13.44,13.56,13.1,13.39,116290,12.1066442445051,12.2147392824025,11.8003749704626,12.0616046453812,129097.507817608,0.0,1.0
2020-10-23,13.495,13.6,13.4,13.54,84713,12.1561878035414,12.2507709617016,12.070612565206,12.1967234427529,94042.7997227023,0.0,1.0
2020-10-26,13.065,13.52,12.98,13.28,155902,11.7688472510758,12.1787076031034,11.6922799325652,11.9625175273086,173072.144326948,0.0,1.0
2020-10-27,12.99,13.18,12.75,13.04,160980,11.70128785239,11.8724383290608,11.4850977765953,11.7463274515139,178709.405868764,0.0,1.0
2020-10-28,12.71,12.8,12.57,12.74,89719,11.4490660972961,11.5301373757192,11.3229552197492,11.4760898567705,99600.1316010665,0.0,1.0
2020-10-29,12.83,12.99,12.67,12.68,136742,11.5571611351935,11.70128785239,11.413034417997,11.4220423378218,151801.972774919,0.0,1.0
2020-10-30,12.92,12.969,12.8,12.8,177760,11.6382324136165,11.682371220758,11.5301373757192,11.5301373757192,197337.457990008,0.0,1.0
2020-11-02,13.1,13.1462,12.92,12.99,89579,11.8003749704626,11.8419915600531,11.6382324136165,11.70128785239,99444.7128110198,0.0,1.0
2020-11-03,14.58,15.47,13.87,15.0,379588,13.1335471045301,13.9352519689356,12.4939847969707,13.5118797371709,421393.626257376,0.0,1.0
2020-11-04,14.41,14.64,14.02,14.4,127164,12.9804124675088,13.1875946234788,12.6291035943424,12.9714045476841,141169.107267335,0.0,1.0
2020-11-05,14.44,14.73,13.53,14.39,133418,13.0074362269832,13.2686659019018,12.1877155229281,12.9623966278593,148111.886645538,0.0,1.0
2020-11-06,14.5,14.66,14.34,14.39,103057,13.0614837459319,13.2056104631284,12.9173570287354,12.9623966278593,114407.101755604,0.0,1.0
2020-11-09,14.86,15.5,14.8,14.9,262534,13.385768859624,13.9622757284099,13.3317213406753,13.4218005389231,291447.975899801,0.0,1.0
2020-11-10,15.49,15.585,14.87,15.02,132002,13.9532678085851,14.0388430469206,13.3947767794487,13.5298955768205,146539.936597643,0.0,1.0
2020-11-11,15.32,15.64,15.135,15.56,106791,13.8001331715639,14.0883866059569,13.6334866548054,14.0163232473586,118552.342912978,0.0,1.0
2020-11-12,15.06,15.34,14.9,15.19,88963,13.5659272561196,13.8181490112134,13.4218005389231,13.6830302138417,98760.8701348168,0.0,1.0
2020-11-13,15.2,15.47,14.95,15.13,63581,13.6920381336665,13.9352519689356,13.466840138047,13.628982694893,70583.4434994526,0.0,1.0
2020-11-16,15.33,15.53,15.11,15.44,104857,13.8091410913887,13.9892994878843,13.6109668552435,13.9082282094612,116405.343341912,0.0,1.0
2020-11-17,15.51,15.61,14.92,15.16,130191,13.9712836482347,14.0613628464825,13.4398163785727,13.6560064543674,144529.483534975,0.0,1.0
2020-11-18,15.27,15.64,15.27,15.51,68686,13.75509357244,14.0883866059569,13.75509357244,13.9712836482347,76250.6786650633,0.0,1.0
2020-11-19,15.11,15.38,14.93,15.14,77725,13.6109668552435,13.8541806905126,13.4488242983974,13.6379906147178,86285.1818309706,0.0,1.0
2020-11-20,14.81,15.05,14.73,14.98,113819,13.3407292605001,13.5569193362948,13.2686659019018,13.4938638975213,126354.366173293,0.0,1.0
2020-11-23,14.88,15.12,14.09,14.97,87802,13.4037846992735,13.6199747750683,12.6921590331159,13.4848559776966,97472.0043116489,0.0,1.0
2020-11-24,14.99,15.15,14.79,15.03,92635,13.5028718173461,13.6469985345426,13.3227134208505,13.5389034966452,102837.282970884,0.0,1.0
2020-11-25,14.85,15.08,14.675,15.0,70184,13.3767609397992,13.5839430957691,13.2191223428655,13.5118797371709,77913.659718557,0.0,1.0
2020-11-27,14.59,14.81,14.445,14.81,56178,13.1425550243549,13.3407292605001,13.0119401868956,13.3407292605001,62365.1199086558,0.0,1.0
2020-11-30,14.08,14.68,13.97,14.6,295167,12.6831511132911,13.2236263027779,12.5840639952185,13.1515629441797,327674.985725341,0.0,1.0
2020-12-01,14.19,14.505,14.0575,14.33,107468,12.7822382313637,13.0659877058443,12.6628832936853,12.9083491089106,119303.903776272,0.0,1.0
2020-12-02,14.5,14.56,13.9359,14.11,100048,13.0614837459319,13.1155312648806,12.553346988616,12.7101748727654,111066.707903827,0.0,1.0
2020-12-03,14.485,14.5704,14.3,14.49,100209,13.0479718661947,13.1248995014983,12.8813253494363,13.0524758261071,111245.43951238,0.0,1.0
2020-12-04,14.84,14.89,14.125,14.59,91394,13.3677530199744,13.4127926190983,12.7236867525026,13.1425550243549,101459.606410547,0.0,1.0
2020-12-07,14.68,14.84,14.53,14.77,278442,13.2236263027779,13.3677530199744,13.0885075054062,13.3046975812009,309107.990985901,0.0,1.0
2020-12-08,14.48,14.6911,14.36,14.6,123536,13.0434679062823,13.2336250937834,12.9353728683849,13.1515629441797,137141.54033671,0.0,1.0
2020-12-09,14.24,14.51,14.16,14.35,72104,12.8272778304876,13.0704916657566,12.7552144718893,12.9263649485602,80045.1174106182,0.0,1.0
2020-12-10,14.22,14.29,13.88,14.11,99947,12.809261990838,12.8723174296115,12.5029927167955,12.7101748727654,110954.584348151,0.0,1.0
2020-12-11,14.07,14.39,13.95,14.21,106366,12.6741431934663,12.9623966278593,12.5660481555689,12.8002540710132,118080.535871766,0.0,1.0
2020-12-14,13.96,14.345,13.76,14.24,87732,12.5750560753937,12.9218609886478,12.3948976788981,12.8272778304876,97394.2949166257,0.0,1.0
2020-12-15,14.19,14.275,13.8201,13.99,115323,12.7822382313637,12.8588055498743,12.449035277045,12.6020798348681,128024.008032075,0.0,1.0
2020-12-16,14.32,14.44,14.2,14.24,131217,12.8993411890858,13.0074362269832,12.7912461511884,12.8272778304876,145668.48123917,0.0,1.0
2020-12-17,14.28,14.525,14.17,14.31,83688,12.9488847481221,13.1710469864477,12.8491384370371,12.9760882875089,92290.9318637123,0.095,1.0
2020-12-18,14.18,14.45,13.98,14.37,346971,12.8582062834994,13.1030381379807,12.676849354254,13.0304953662825,382638.812251268,0.0,1.0
2020-12-21,13.87,14.0881,13.7,13.95,84324,12.577103043169,12.7748727745111,12.4229496533104,12.6496458148672,92992.3111853036,0.0,1.0
2020-12-22,14.03,14.2112,13.86,13.86,72812,12.7221885865653,12.8864979644617,12.5680351967068,12.5680351967068,80296.9043454335,0.0,1.0
2020-12-23,14.03,14.37,13.96,14.17,40657,12.7221885865653,13.0304953662825,12.6587136613295,12.8491384370371,44836.4450910879,0.0,1.0
2020-12-24,14.04,14.38,13.9,14.38,35134,12.7312564330276,13.0395632127448,12.6043065825558,13.0395632127448,38745.6935295343,0.0,1.0
2020-12-28,14.08,14.26,13.98,14.26,80838,12.7675278188767,12.9307490551976,12.676849354254,12.9307490551976,89147.9584886575,0.0,1.0
2020-12-29,14.03,14.2017,13.9,14.17,70915,12.7221885865653,12.8778835103225,12.6043065825558,12.8491384370371,78204.8971550901,0.0,1.0
2020-12-30,14.0,14.14,13.97,14.05,79674,12.6949850471785,12.8219348976503,12.6677815077917,12.7403242794899,87864.3019944249,0.0,1.0
2020-12-31,14.39,14.44,14.0,14.11,88144,13.0486310592071,13.0939702915184,12.6949850471785,12.7947313582635,97204.998305552,0.0,1.0
2021-01-04,14.05,14.42,14.0,14.37,116303,12.7403242794899,13.0758345985939,12.6949850471785,13.0304953662825,128258.678048768,0.0,1.0
2021-01-05,14.29,14.51,14.02,14.06,114602,12.9579525945844,13.1574452167543,12.7131207401031,12.7493921259522,126382.819202814,0.0,1.0
2021-01-06,14.69,14.81,14.395,14.43,110355,13.3206664530752,13.4294806106224,13.0531649824382,13.0849024450562,121699.237475145,0.0,1.0
2021-01-07,14.76,14.81,14.35,14.7,122144,13.3841413783111,13.4294806106224,13.012359673358,13.3297342995375,134700.119271117,0.0,1.0
2021-01-08,14.74,14.89,14.46,14.77,114996,13.3660056853865,13.5020233823206,13.112105984443,13.3932092247734,126817.321486945,0.0,1.0
2021-01-11,14.73,14.9573,14.62,14.63,64586,13.3569378389243,13.5630499890117,13.2571915278393,13.2662593743016,71225.2906671172,0.0,1.0
2021-01-12,14.95,14.97,14.64,14.83,77177,13.5564304610942,13.5745661540188,13.2753272207638,13.447616303547,85110.6161988067,0.0,1.0
2021-01-13,14.63,15.04,14.6,15.0,71934,13.2662593743016,13.6380410792547,13.2390558349148,13.6017696934056,79328.6479863811,0.0,1.0
2021-01-14,14.6,14.8036,14.54,14.75,62133,13.2390558349148,13.4236771888866,13.1846487561411,13.3750735318488,68520.1279692192,0.0,1.0
2021-01-15,14.43,14.565,14.3,14.48,60781,13.0849024450562,13.2073183722968,12.9670204410466,13.1302416773675,67029.1455120003,0.0,1.0
2021-01-19,14.53,14.81,14.4,14.5,69371,13.1755809096789,13.4294806106224,13.0576989056694,13.1483773702921,76502.1775441827,0.0,1.0
2021-01-20,14.61,14.68,14.5,14.54,54740,13.248123681377,13.3115986066129,13.1483773702921,13.1846487561411,60367.14475456,0.0,1.0
2021-01-21,14.55,14.67,14.49,14.65,72168,13.1937166026034,13.3025307601507,13.1393095238298,13.2843950672261,79586.7026424384,0.0,1.0
2021-01-22,14.77,14.89,14.4,14.44,96329,13.3932092247734,13.5020233823206,13.0576989056694,13.0939702915184,106231.397279174,0.0,1.0
2021-01-25,14.66,14.75,14.5,14.67,65106,13.2934629136884,13.3750735318488,13.1483773702921,13.3025307601507,71798.7454583553,0.0,1.0
2021-01-26,14.58,14.92,14.53,14.81,367647,13.2209201419902,13.5292269217074,13.1755809096789,13.4294806106224,405440.256989034,0.0,1.0
2021-01-27,14.31,14.63,14.28,14.28,116378,12.9760882875089,13.2662593743016,12.9488847481221,12.9488847481221,128341.387874428,0.0,1.0
2021-01-28,14.24,14.46,14.0201,14.46,228196,12.912613362273,13.112105984443,12.7132114185677,13.112105984443,251654.018348768,0.0,1.0
2021-01-29,13.62,14.28,13.59,14.25,192636,12.3504068816123,12.9488847481221,12.3232033422255,12.9216812087353,212438.533009488,0.0,1.0
2021-02-01,13.99,14.05,13.0601,13.69,95138,12.6859172007163,12.7403242794899,11.8426981581897,12.4138818068482,104917.965247704,0.0,1.0
2021-02-02,14.12,14.2,13.73,14.1,113238,12.8037992047258,12.8763419764239,12.4501531926972,12.7856635118012,124878.60317349,0.0,1.0
2021-02-03,14.2,14.27,13.88,14.04,64624,12.8763419764239,12.9398169016598,12.5861708896313,12.7312564330276,71267.196978785,0.0,1.0
2021-02-04,14.5,14.5,14.1499,14.19,41812,13.1483773702921,13.1483773702921,12.830912065648,12.8672741299617,46110.1764062413,0.0,1.0
2021-02-05,14.45,14.78,14.35,14.6,57586,13.1030381379807,13.4022770712356,13.012359673358,13.2390558349148,63505.7069389128,0.0,1.0
2021-02-08,14.73,14.7514,14.445,14.57,50653,13.3569378389243,13.3763430303535,13.0985042147496,13.2118522955279,55860.0106549638,0.0,1.0
2021-02-09,15.04,15.165,14.615,14.74,125380,13.6380410792547,13.751389160033,13.2526576046082,13.3660056853865,138268.772548898,0.0,1.0
2021-02-10,14.8,15.25,14.72,15.12,72317,13.4204127641602,13.8284658549623,13.347869992462,13.7105838509528,79751.0194960814,0.0,1.0
2021-02-11,15.15,15.23,14.82,14.82,128018,13.7377873903396,13.8103301620378,13.4385484570847,13.4385484570847,141177.952816757,0.0,1.0
2021-02-12,14.91,15.14,14.85,15.08,63773,13.5201590752451,13.7287195438774,13.4657519964715,13.6743124651037,70328.7161569704,0.0,1.0
2021-02-16,14.75,15.01,14.75,15.01,70672,13.3750735318488,13.6108375398678,13.3750735318488,13.6108375398678,77936.9173199536,0.0,1.0
2021-02-17,14.51,14.95,14.5,14.7,81575,13.1574452167543,13.5564304610942,13.1483773702921,13.3297342995375,89960.7203754701,0.0,1.0
2021-02-18,14.55,14.79,14.2,14.48,85592,13.1937166026034,13.4113449176979,12.8763419764239,13.1302416773675,94390.6586377839,0.0,1.0
2021-02-19,14.42,14.71,14.3551,14.57,135104,13.0758345985939,13.3388021459997,13.0169842750538,13.2118522955279,148992.37714505,0.0,1.0
2021-02-22,14.77,14.86,14.25,14.33,91808,13.3932092247734,13.4748198429338,12.9216812087353,12.9942239804335,101245.648988429,0.0,1.0
2021-02-23,14.86,15.015,14.25,14.71,170815,13.4748198429338,13.615371463099,12.9216812087353,13.3388021459997,188374.384933324,0.0,1.0
2021-02-24,16.44,16.8,15.18,15.2,338626,14.9075395839725,15.2339820566142,13.7649909297264,13.783126622651,373435.965649573,0.0,1.0
2021-02-25,16.05,16.69,16.02,16.52,138414,14.553893571944,15.1342357455293,14.5266900325572,14.9800823556707,152642.637450815,0.0,1.0
2021-02-26,15.62,16.32,15.58,15.99,162421,14.1639761740663,14.7987254264253,14.1277047882173,14.4994864931703,179117.501245532,0.0,1.0
2021-03-01,16.77,16.92,15.72,16.02,216832,15.2067785172274,15.3427962141615,14.254654638689,14.5266900325572,239121.825564866,0.0,1.0
2021-03-02,17.11,17.24,16.6001,16.62,151850,15.5150852969446,15.6329673009541,15.0527158058335,15.0707608202934,167459.827018267,0.0,1.0
2021-03-03,17.25,17.34,16.9211,17.21,162769,15.6420351474164,15.7236457655768,15.3437936772723,15.6057637615673,179501.274836591,0.0,1.0
2021-03-04,16.41,17.455,16.38,17.26,136370,14.8803360445857,15.827925999893,14.8531325051989,15.6511029938787,150388.51900218,0.0,1.0
2021-03-05,16.49,16.62,15.87,16.62,286441,14.9528788162839,15.0707608202934,14.3906723356231,15.0707608202934,315886.468955806,0.0,1.0
2021-03-08,17.2,17.21,16.32,16.53,105457,15.5966959151051,15.6057637615673,14.7987254264253,14.9891502021329,116297.734460753,0.0,1.0
2021-03-09,16.96,17.45,16.96,17.31,342982,15.3790676000106,15.8233920766618,15.3790676000106,15.69644222619,378239.752323866,0.0,1.0
2021-03-10,17.22,17.34,16.93,17.09,67778,15.6148316080296,15.7236457655768,15.3518640606238,15.4969496040201,74745.4208471787,0.0,1.0
2021-03-11,17.17,17.4,17.0,17.3,109332,15.5694923757182,15.7780528443505,15.4153389858597,15.6873743797278,120571.075453152,0.0,1.0
2021-03-12,17.42,17.48,17.08,17.2,78961,15.796188537275,15.8505956160486,15.4878817575578,15.5966959151051,87078.0072518233,0.0,1.0
2021-03-15,17.32,17.41,17.0,17.1,111112,15.7055100726523,15.7871206908127,15.4153389858597,15.5060174504824,122534.055315467,0.0,1.0
2021-03-16,17.24,17.27,16.731,17.23,74282,15.6329673009541,15.660170840341,15.1714139160246,15.6238994544919,81918.0169283564,0.0,1.0
2021-03-17,17.43,17.46,17.01,17.02,88994,15.8052563837373,15.8324599231241,15.4244068323219,15.4334746787842,98142.3763296912,0.0,1.0
2021-03-18,17.52,17.78,17.16,17.21,293415,15.8868670018977,16.1226310099167,15.560424529256,15.6057637615673,323577.37994445,0.0,1.0
2021-03-19,17.44,17.57,17.06,17.37,576991,15.8143242301996,15.9322062342091,15.4697460646333,15.7508493049637,636304.333560069,0.0,1.0
2021-03-22,16.31,17.662,16.13,17.01,165316,14.789657579963,16.0156304216619,14.6264363436421,15.4244068323219,182310.100515981,0.0,1.0
2021-03-23,15.97,16.46,15.76,16.46,170915,14.4813508002458,14.9256752768971,14.2909260245381,14.9256752768971,188484.66470087,0.0,1.0
2021-03-24,15.92,16.43,15.92,16.02,118955,14.4360115679345,14.8984717375102,14.4360115679345,14.5266900325572,131183.297484082,0.0,1.0
2021-03-25,16.2,16.35,15.58,15.96,127940,14.7805897335007,14.917447045848,14.2149128424655,14.5616180337452,140226.339907285,0.1,1.0
2021-03-26,16.5,16.58,16.0515,16.36,98625,15.0543043581952,15.1272949247804,14.645100994277,14.9265708666711,108096.160492074,0.0,1.0
2021-03-29,16.15,16.53,16.14,16.35,96981,14.734970629385,15.0816758206646,14.7258468085618,14.917447045848,106294.283809195,0.0,1.0
2021-03-30,16.21,16.38,16.0,16.18,66995,14.7897135543239,14.9448185083174,14.5981133170378,14.7623420918544,73428.6668914221,0.0,1.0
2021-03-31,16.39,16.45,16.03,16.2,185610,14.9539423291406,15.0086852540794,14.6254847795072,14.7805897335007,203434.507973981,0.0,1.0
2021-04-01,16.82,16.83,16.25,16.54,79160,15.3462666245359,15.3553904453591,14.8262088376165,15.0907996414878,86761.8967255019,0.0,1.0
2021-04-05,17.52,17.62,16.913,16.97,358600,15.9849340821563,16.0761722903878,15.4311181581912,15.4831239368832,393037.09153316,0.0,1.0
2021-04-06,17.25,17.48,17.08,17.36,152673,15.7385909199313,15.9484387988637,15.5834859659378,15.838952948986,167334.5004898,0.0,1.0
2021-04-07,17.36,17.64,17.085,17.27,228751,15.838952948986,16.0944199320341,15.5880478763494,15.7568385615776,250718.426450925,0.0,1.0
2021-04-08,18.17,18.94,17.39,17.39,711945,16.577982435661,17.2805166390434,15.8663244114554,15.8663244114554,780314.534666969,0.0,1.0
2021-04-09,17.78,18.4,17.71,18.4,207734,16.2221534235582,16.7878303145934,16.1582866777962,16.7878303145934,227683.120949664,0.0,1.0
2021-04-12,17.51,17.98,17.1,17.98,145643,15.9758102613332,16.4046298400212,15.6017336075841,16.4046298400212,159629.395209604,0.0,1.0
2021-04-13,17.22,17.81,17.04,17.41,125195,15.7112194574619,16.2495248860277,15.5469906826452,15.8845720531017,137217.731942258,0.0,1.0
2021-04-14,17.2,17.34,17.0,17.16,105368,15.6929718158156,15.8207053073397,15.5104953993526,15.656476532523,115486.704575198,0.0,1.0
2021-04-15,17.2,17.48,17.06,17.33,53547,15.6929718158156,15.9484387988637,15.5652383242915,15.8115814865165,58689.2279429059,0.0,1.0
2021-04-16,17.13,17.35,17.08,17.35,113090,15.6291050700535,15.8298291281628,15.5834859659378,15.8298291281628,123950.264030912,0.0,1.0
2021-04-19,17.02,17.15,16.66,17.14,153898,15.5287430409989,15.6473527116998,15.2002854913656,15.6382288908767,168677.139745594,0.0,1.0
2021-04-20,17.01,17.0976,16.81,16.97,112669,15.5196192201758,15.5995438905865,15.3371428037128,15.4831239368832,123488.834539736,0.0,1.0
2021-04-21,17.17,17.44,17.03,17.08,74482,15.6656003533461,15.9119435155712,15.5378668618221,15.5834859659378,81634.6588164329,0.0,1.0
2021-04-22,17.07,17.2,17.0,17.12,106232,15.5743621451147,15.6929718158156,15.5104953993526,15.6199812492304,116433.67626255,0.0,1.0
2021-04-23,17.14,17.345,17.06,17.15,82623,15.6382288908767,15.8252672177512,15.5652383242915,15.6473527116998,90557.4556992309,0.0,1.0
2021-04-26,17.16,17.2795,16.96,17.01,136611,15.656476532523,15.7655061913596,15.47400011606,15.5196192201758,149730.033774223,0.0,1.0
2021-04-27,17.12,17.285,17.01,17.13,123630,15.6199812492304,15.7705242928124,15.5196192201758,15.6291050700535,135502.441790977,0.0,1.0
2021-04-28,16.93,17.075,16.91,17.07,69900,15.4466286535906,15.5789240555262,15.4283810119443,15.5743621451147,76612.6399837362,0.0,1.0
2021-04-29,17.02,17.105,16.905,17.1,78584,15.5287430409989,15.6062955179957,15.4238191015327,15.6017336075841,86130.5822672666,0.0,1.0
2021-04-30,16.63,16.93,16.58,16.92,151923,15.1729140288961,15.4466286535906,15.1272949247804,15.4375048327674,166512.476455639,0.0,1.0
2021-05-03,16.85,16.9294,16.63,16.68,84062,15.3736380870054,15.4460812243412,15.1729140288961,15.2185331330119,92134.645812773,0.0,1.0
2021-05-04,16.68,16.83,16.555,16.83,262871,15.2185331330119,15.3553904453591,15.1044853727225,15.3553904453591,288115.039844988,0.0,1.0
2021-05-05,16.25,16.73,16.18,16.73,215124,14.8262088376165,15.2641522371276,14.7623420918544,15.2641522371276,235782.797766255,0.0,1.0
2021-05-06,16.36,16.36,15.83,16.25,287463,14.9265708666711,14.9265708666711,14.4430083630442,14.8262088376165,315068.659909081,0.0,1.0
2021-05-07,16.79,16.91,16.37,16.37,516696,15.3188951620665,15.4283810119443,14.9356946874943,14.9356946874943,566315.37380596,0.0,1.0
2021-05-10,16.81,17.235,16.64,16.83,167062,15.3371428037128,15.7249051886966,15.1820378497193,15.3553904453591,183105.305593175,0.0,1.0
2021-05-11,16.03,16.59,15.89,16.51,170626,14.6254847795072,15.1364187456035,14.4977512879831,15.0634281790183,187011.563803505,0.0,1.0
2021-05-12,17.12,18.0,16.32,16.85,256108,15.6199812492304,16.4228774816675,14.8900755833785,15.3736380870054,280702.575120955,0.0,1.0
2021-05-13,17.58,17.62,17.2,17.43,123673,16.0396770070952,16.0761722903878,15.6929718158156,15.902819694748,135549.571168936,0.0,1.0
2021-05-14,17.28,17.65,16.92,17.59,146852,15.7659623824008,16.1035437528573,15.4375048327674,16.0488008279184,160954.49795267,0.0,1.0
2021-05-17,17.07,17.28,17.02,17.28,99051,15.5743621451147,15.7659623824008,15.5287430409989,15.7659623824008,108563.070143477,0.0,1.0
2021-05-18,17.3,17.42,17.01,17.11,128098,15.7842100240471,15.8936958739249,15.5196192201758,15.6108574284072,140399.512970481,0.0,1.0
2021-05-19,17.11,17.22,16.72,17.16,69395,15.6108574284072,15.7112194574619,15.2550284163045,15.656476532523,76059.1438007353,0.0,1.0
2021-05-20,17.29,17.34,16.97,17.04,96737,15.7750862032239,15.8207053073397,15.4831239368832,15.5469906826452,106026.851990082,0.0,1.0
2021-05-21,17.18,17.45,17.09,17.45,138901,15.6747241741693,15.9210673363943,15.592609786761,15.9210673363943,152239.947158526,0.0,1.0
2021-05-24,17.42,17.57,17.0816,17.2,165217,15.8936958739249,16.0305531862721,15.5849457772695,15.6929718158156,181083.126469141,0.0,1.0
2021-05-25,17.44,17.57,17.36,17.36,178865,15.9119435155712,16.0305531862721,15.838952948986,15.838952948986,196041.771826766,0.0,1.0
2021-05-26,17.73,17.9,17.36,17.47,106664,16.1765343194425,16.331639273436,15.838952948986,15.9393149780406,116907.162106226,0.0,1.0
2021-05-27,17.92,18.05,17.768,17.9,105844,16.3498869150823,16.4684965857832,16.2112048385704,16.331639273436,116008.415828878,0.0,1.0
2021-05-28,17.81,18.17,17.64,17.9,74117,16.2495248860277,16.577982435661,16.0944199320341,16.331639273436,81234.6071198078,0.0,1.0
2021-06-01,17.89,18.07,17.65,17.81,111622,16.3225154526128,16.4867442274295,16.1035437528573,16.2495248860277,122341.288988049,0.0,1.0
2021-06-02,17.96,18.01,17.75,17.95,141052,16.3863821983749,16.4320013024906,16.1947819610888,16.3772583775517,154597.512088497,0.0,1.0
2021-06-03,17.9,17.95,17.66,17.93,50734,16.331639273436,16.3772583775517,16.1126675736804,16.3590107359054,55606.0897987822,0.0,1.0
2021-06-04,17.92,17.99,17.8101,17.89,59292,16.3498869150823,16.4137536608443,16.2496161242359,16.3225154526128,64985.9320445735,0.0,1.0
2021-06-07,17.93,18.0,17.76,17.76,80565,16.3590107359054,16.4228774816675,16.2039057819119,16.2039057819119,88301.8217494954,0.0,1.0
2021-06-08,17.93,17.98,17.76,17.91,68550,16.3590107359054,16.4046298400212,16.2039057819119,16.3407630942591,75132.996722248,0.0,1.0
2021-06-09,17.76,18.0,17.72,17.89,73935,16.2039057819119,16.4228774816675,16.1674104986193,16.3225154526128,81035.1292875185,0.0,1.0
2021-06-10,17.67,17.83,17.45,17.83,62325,16.1217913945036,16.2677725276739,15.9210673363943,16.2677725276739,68310.1972387175,0.0,1.0
2021-06-11,17.97,18.0,17.64,17.64,121904,16.395506019198,16.4228774816675,16.0944199320341,16.0944199320341,133610.690480363,0.0,1.0
2021-06-14,17.97,18.0,17.69,17.93,73281,16.395506019198,16.4228774816675,16.1400390361499,16.3590107359054,80318.3243297309,0.0,1.0
2021-06-15,17.9,18.12,17.83,18.0,199448,16.331639273436,16.5323633315453,16.2677725276739,16.4228774816675,218601.399420261,0.0,1.0
2021-06-16,17.66,17.92,17.62,17.88,158797,16.1126675736804,16.3498869150823,16.0761722903878,16.3133916317897,174046.600736729,0.0,1.0
2021-06-17,17.55,17.96,17.43,17.64,536445,16.0123055446258,16.3863821983749,15.902819694748,16.0944199320341,587960.910673468,0.0,1.0
2021-06-18,17.17,17.71,17.16,17.37,240848,15.6656003533461,16.1582866777962,15.656476532523,15.8480767698091,263977.126105908,0.0,1.0
2021-06-21,17.75,17.94,17.29,17.29,183297,16.1947819610888,16.3681345567286,15.7750862032239,15.7750862032239,200899.385852631,0.0,1.0
2021-06-22,17.69,17.88,17.61,17.79,147068,16.1400390361499,16.3133916317897,16.0670484695647,16.2312772443814,161191.240874508,0.0,1.0
2021-06-23,17.66,17.7799,17.565,17.7,77750,16.1126675736804,16.22206218535,16.0259912758605,16.149162856973,85216.4915412805,0.0,1.0
2021-06-24,17.79,17.82,17.5,17.52,116079,16.3225154526128,16.3500407737808,16.056437347989,16.074787562101,126515.145045823,0.1,1.0
2021-06-25,18.05,18.18,17.67,17.67,315230,16.5610682360687,16.6803446277966,16.2124141679409,16.2124141679409,343570.923016176,0.0,1.0
2021-06-28,17.99,18.03,17.81,18.02,89226,16.5060175937327,16.5427180219567,16.3408656667248,16.5335429149007,97247.9116107014,0.0,1.0
2021-06-29,18.05,18.14,17.94,18.04,55001,16.5610682360687,16.6436441995726,16.4601420584527,16.5518931290127,59945.8945430724,0.0,1.0
2021-06-30,18.02,18.15,17.96,18.01,122548,16.5335429149007,16.6528193066286,16.4784922725647,16.5243678078447,133565.743976736,0.0,1.0
2021-07-01,18.08,18.19,18.02,18.09,97155,16.5885935572367,16.6895197348526,16.5335429149007,16.5977686642927,105889.772628356,0.0,1.0
2021-07-02,18.18,18.2,18.0,18.13,61827,16.6803446277966,16.6986948419086,16.5151927007887,16.6344690925166,67385.5897513598,0.0,1.0
2021-07-06,18.22,18.23,17.88,18.17,77841,16.7170450560206,16.7262201630766,16.4050914161168,16.6711695207406,84839.3370507317,0.0,1.0
2021-07-07,18.04,18.35,18.0,18.23,93368,16.5518931290127,16.8363214477485,16.5151927007887,16.7262201630766,101762.300352677,0.0,1.0
2021-07-08,17.81,18.04,17.73,17.85,117180,16.3408656667248,16.5518931290127,16.2674648102769,16.3775660949488,127715.131044113,0.0,1.0
2021-07-09,18.18,18.23,17.8618,17.91,86098,16.6803446277966,16.7262201630766,16.3883927212749,16.4326167372848,93838.6870851339,0.0,1.0
2021-07-12,18.16,18.25,17.93,18.12,75986,16.6619944136846,16.7445703771886,16.4509669513968,16.6252939854606,82817.5622761387,0.0,1.0
2021-07-13,17.97,18.2,17.93,18.03,69445,16.4876673796207,16.6986948419086,16.4509669513968,16.5427180219567,75688.4901464278,0.0,1.0
2021-07-14,18.05,18.13,17.81,18.01,101886,16.5610682360687,16.6344690925166,16.3408656667248,16.5243678078447,111046.115732723,0.0,1.0
2021-07-15,18.05,18.325,17.9,18.06,67831,16.5610682360687,16.8133836801085,16.4234416302288,16.5702433431247,73929.3826067007,0.0,1.0
2021-07-16,17.92,18.2189,17.81,18.12,60810,16.4417918443408,16.7160357942444,16.3408656667248,16.6252939854606,66277.1558183347,0.0,1.0
2021-07-19,17.44,17.83,17.295,17.72,72386,16.0013867056531,16.3592158808368,15.8683476533412,16.2582897032209,78893.9023362272,0.0,1.0
2021-07-20,17.64,17.91,17.5,17.5,83585,16.1848888467729,16.4326167372848,16.056437347989,16.056437347989,91099.7544659683,0.0,1.0
2021-07-21,17.69,17.87,17.63,17.73,49792,16.2307643820529,16.3959163090608,16.1757137397169,16.2674648102769,54268.5765911286,0.0,1.0
2021-07-22,17.29,17.68,17.24,17.68,45123,15.8637600998132,16.2215892749969,15.8178845645332,16.2215892749969,49179.8076301713,0.0,1.0
2021-07-23,17.42,17.465,17.19,17.4,37561,15.9830364915411,16.024324473293,15.7720090292532,15.9646862774291,40937.9419452799,0.0,1.0
2021-07-26,17.87,17.88,17.5,17.55,66321,16.3959163090608,16.4050914161168,16.056437347989,16.102312883269,72283.6252430157,0.0,1.0
2021-07-27,17.87,17.96,17.75,17.76,65619,16.3959163090608,16.4784922725647,16.2858150243889,16.2949901314449,71518.511554733,0.0,1.0
2021-07-28,17.84,18.0,17.58,17.95,52813,16.3683909878928,16.5151927007887,16.129838204437,16.4693171655087,57561.1812240375,0.0,1.0
2021-07-29,17.97,18.08,17.84,17.84,40761,16.4876673796207,16.5885935572367,16.3683909878928,16.3683909878928,44425.6396696457,0.0,1.0
2021-07-30,17.92,18.1306,17.58,17.89,82896,16.4417918443408,16.63501959894,16.129838204437,16.4142665231728,90348.8095496904,0.0,1.0
2021-08-02,17.92,18.24,17.87,17.93,51419,16.4417918443408,16.7353952701326,16.3959163090608,16.4509669513968,56041.8529028606,0.0,1.0
2021-08-03,17.82,18.22,17.7269,17.96,52063,16.3500407737808,16.7170450560206,16.2646205270895,16.4784922725647,56743.7520698894,0.0,1.0
2021-08-04,17.69,17.76,17.505,17.71,61278,16.2307643820529,16.2949901314449,16.061024901517,16.2491145961649,66787.2316105234,0.0,1.0
2021-08-05,17.76,17.9845,17.61,17.77,42716,16.2949901314449,16.5009712848519,16.157363525605,16.3041652385009,46556.4049981251,0.0,1.0
2021-08-06,17.77,17.8951,17.6,17.84,48068,16.3041652385009,16.4189458277713,16.148188418549,16.3683909878928,52389.5794421265,0.0,1.0
2021-08-09,17.66,17.91,17.54,17.82,100563,16.2032390608849,16.4326167372848,16.093137776213,16.3500407737808,109604.170704805,0.0,1.0
2021-08-10,17.65,17.744,17.45,17.74,97327,16.1940639538289,16.2803099601553,16.0105618127091,16.2766399173329,106077.236381041,0.0,1.0
2021-08-11,18.1,18.3506,17.66,17.89,200337,16.6069437713487,16.8368719541719,16.2032390608849,16.4142665231728,218348.405939446,0.0,1.0
2021-08-12,19.03,19.165,17.6501,18.24,336378,17.4602287275561,17.584092672812,16.1941557048995,16.7353952701326,366620.245352077,0.0,1.0
2021-08-13,18.68,19.25,18.4601,19.22,166045,17.1390999805963,17.6620810827879,16.937339376435,17.6345557616199,180973.365200714,0.0,1.0
2021-08-16,18.79,18.86,18.23,18.56,119075,17.2400261582122,17.3042519076042,16.7262201630766,17.0289986959244,129780.50204026,0.0,1.0
2021-08-17,18.99,19.02,18.515,18.73,172141,17.4235282993321,17.4510536205001,16.9877107141724,17.1849755158763,187617.42936563,0.0,1.0
2021-08-18,19.06,19.7,18.97,18.99,155340,17.487754048724,18.0749609003076,17.4051780852201,17.4235282993321,169305.926407173,0.0,1.0
2021-08-19,19.01,19.1587,18.75,18.87,83799,17.4418785134441,17.5783123553667,17.2033257299882,17.3134270146602,91332.9942512849,0.0,1.0
2021-08-20,19.09,19.565,18.78,19.28,216959,17.515279369892,17.9510969550517,17.2308510511562,17.6896064039559,236464.815806449,0.0,1.0
2021-08-23,19.67,19.7,19.23,19.26,107088,18.0474355791397,18.0749609003076,17.6437308686759,17.6712561898439,116715.804345894,0.0,1.0
2021-08-24,19.31,19.7,19.15,19.7,80925,17.7171317251239,18.0749609003076,17.570330012228,18.0749609003076,88200.6057325891,0.0,1.0
2021-08-25,19.61,19.66,19.284,19.4,82911,17.9923849368037,18.0382604720837,17.6932764467783,17.7997076886278,90365.1581327736,0.0,1.0
2021-08-26,19.45,19.69,19.41,19.61,77653,17.8455832239078,18.0657857932517,17.8088827956838,17.9923849368037,84634.4348094254,0.0,1.0
2021-08-27,19.48,19.7075,19.3501,19.52,64247,17.8731085450758,18.0818422305996,17.7539239044184,17.9098089732998,70023.1611554112,0.0,1.0
2021-08-30,19.33,19.58,19.195,19.48,59411,17.7354819392359,17.9648596156357,17.61161799398,17.8731085450758,64752.3779694637,0.0,1.0
2021-08-31,19.6,19.85,19.33,19.4,193081,17.9832098297477,18.2125875061475,17.7354819392359,17.7997076886278,210440.051349448,0.0,1.0
2021-09-01,19.59,19.72,19.43,19.66,62777,17.9740347226917,18.0933111144196,17.8272330097958,18.0382604720837,68421.0000132809,0.0,1.0
2021-09-02,20.01,20.26,19.42,19.6,122612,18.3593892190435,18.5887668954433,17.8180579027398,17.9832098297477,133635.497931223,0.0,1.0
2021-09-03,20.24,20.32,19.93,20.08,90162,18.5704166813313,18.6438175377793,18.2859883625955,18.4236149684354,98268.0631950783,0.0,1.0
2021-09-07,20.44,20.47,20.19,20.25,91972,18.7539188224512,18.7814441436192,18.5245411460513,18.5795917883873,100240.792220422,0.0,1.0
2021-09-08,20.38,20.56,20.31,20.34,128683,18.6988681801152,18.8640201071231,18.6346424307233,18.6621677518912,140252.314457668,0.0,1.0
2021-09-09,20.52,20.68,20.155,20.33,82159,18.8273196788991,18.974121391795,18.4924282713554,18.6529926448352,89545.5491675478,0.0,1.0
2021-09-10,20.13,20.61,20.1,20.61,70155,18.4694905037154,18.9098956424031,18.4419651825474,18.9098956424031,76462.3230790212,0.0,1.0
2021-09-13,19.47,20.17,19.09,20.17,207278,17.8639334380198,18.5061909319394,17.515279369892,18.5061909319394,225913.440284703,0.0,1.0
2021-09-14,19.52,19.63,19.22,19.47,105237,17.9098089732998,18.0107351509157,17.6345557616199,17.8639334380198,114698.389193456,0.0,1.0
2021-09-15,19.28,19.631,19.19,19.48,98384,17.6896064039559,18.0116526616213,17.607030440452,17.8731085450758,107229.26653562,0.0,1.0
2021-09-16,19.23,19.37,19.08,19.37,67716,17.6437308686759,17.7721823674599,17.506104262836,17.7721823674599,73804.0434697315,0.0,1.0
2021-09-17,18.54,19.315,18.51,19.15,733701,17.0106484818124,17.7217192786519,16.9831231606444,17.570330012228,799664.783770236,0.0,1.0
2021-09-20,18.68,18.85,18.23,18.35,109968,17.1390999805963,17.2950768005482,16.7262201630766,16.8363214477485,119854.732297823,0.0,1.0
2021-09-21,18.69,18.85,18.55,18.67,79679,17.1482750876523,17.2950768005482,17.0198235888684,17.1299248735403,86842.5834311642,0.0,1.0
2021-09-22,19.09,19.09,18.735,18.81,74066,17.515279369892,17.515279369892,17.1895630694042,17.2583763723242,80724.9436415195,0.0,1.0
2021-09-23,19.38,19.46,18.93,18.93,89269,17.8731085450758,17.946888146913,17.4580982847412,17.4580982847412,96795.3177051923,0.1,1.0
2021-09-24,19.34,19.47,19.25,19.31,78271,17.8362187441572,17.9561105971427,17.7532166920902,17.8085513934682,84870.0703727285,0.0,1.0
2021-09-27,19.85,19.945,19.25,19.34,109774,18.3065637058697,18.3941769830514,17.7532166920902,17.8362187441572,119029.105353144,0.0,1.0
2021-09-28,19.6,19.8,19.495,19.7473,95123,18.0760024501282,18.2604514547214,17.9791667227168,18.2118491420111,103142.871613562,0.0,1.0
2021-09-29,19.76,19.91,19.5087,19.68,73802,18.2235616538028,18.3618984072476,17.9918014795315,18.1497820519655,80024.286563965,0.0,1.0
2021-09-30,19.62,19.85,19.62,19.83,93286,18.0944473505876,18.3065637058697,18.0944473505876,18.2881188054104,101150.993149319,0.0,1.0
2021-10-01,20.21,20.29,19.67,19.77,74619,18.6385719141373,18.7123515159746,18.1405596017358,18.2327841040324,80910.1682761515,0.0,1.0
2021-10-04,20.17,20.38,19.96,20.22,77769,18.6016821132187,18.7953535680415,18.4080106583959,18.647794364367,84325.7464810305,0.0,1.0
2021-10-05,20.54,20.5502,19.97,20.22,57131,18.942912771716,18.9523196709503,18.4172331086256,18.647794364367,61947.7455310954,0.0,1.0
2021-10-06,20.52,20.5601,20.33,20.33,76939,18.9244678712567,18.9614498966776,18.7492413168932,18.7492413168932,83425.7687318084,0.0,1.0
2021-10-07,20.73,20.94,20.4717,20.64,52523,19.1181393260795,19.3118107809023,18.8799234366475,19.0351372740126,56951.2425571007,0.0,1.0
2021-10-08,20.61,20.8,20.43,20.75,55979,19.0074699233236,19.1826964776871,18.8414658191898,19.1365842265388,60698.6197875967,0.0,1.0
2021-10-11,20.34,20.64,20.23,20.63,77665,18.7584637671229,19.0351372740126,18.6570168145967,19.0259148237829,84212.9781847423,0.0,1.0
2021-10-12,20.34,20.38,20.0202,20.29,70207,18.7584637671229,18.7953535680415,18.4635298087784,18.7123515159746,76126.190168238,0.0,1.0
2021-10-13,20.25,20.5,19.93,20.35,47110,18.675461715056,18.9060229707974,18.3803433077069,18.7676862173525,51081.8695974146,0.0,1.0
2021-10-14,20.51,20.67,20.4,20.44,78483,18.9152454210271,19.0628046247016,18.8137984685008,18.8506882694195,85099.9442074695,0.0,1.0
2021-10-15,20.62,20.74,20.25,20.7,112684,19.0166923735533,19.1273617763092,18.675461715056,19.0904719753905,122184.449028127,0.0,1.0
2021-10-18,20.58,20.64,20.37,20.59,39935,18.9798025726347,19.0351372740126,18.7861311178119,18.9890250228643,43301.9414640788,0.0,1.0
2021-10-19,20.78,20.8,20.46,20.58,46465,19.1642515772278,19.1826964776871,18.8691331698788,18.9798025726347,50382.4892983204,0.0,1.0
2021-10-20,21.06,21.15,20.7128,20.78,71078,19.4224801836582,19.5054822357251,19.1022767116845,19.1642515772278,77070.6246496507,0.0,1.0
2021-10-21,21.17,21.24,20.91,21.07,70401,19.5239271361844,19.588484287792,19.2841434302133,19.4317026338879,76336.5464132371,0.0,1.0
2021-10-22,21.31,21.48,21.12,21.31,53601,19.6530414393996,19.8098230933038,19.4778148850361,19.6530414393996,58120.1293205483,0.0,1.0
2021-10-25,21.48,21.5985,21.2454,21.36,70903,19.8098230933038,19.9191091285252,19.593464410916,19.6991536905479,76880.8703049352,0.0,1.0
2021-10-26,21.22,21.49,21.17,21.49,39714,19.5700393873327,19.8190455435335,19.5239271361844,19.8190455435335,43062.3088344668,0.0,1.0
2021-10-27,21.27,21.53,21.0,21.15,60602,19.616151638481,19.8559353444521,19.3671454822803,19.5054822357251,65711.3874197098,0.0,1.0
2021-10-28,21.0,21.54,20.73,21.32,79436,19.3671454822803,19.8651577946817,19.1181393260795,19.6622638896293,86133.2921532632,0.0,1.0
2021-10-29,21.14,21.18,20.93,21.0,53401,19.4962597854955,19.5331495864141,19.3025883306727,19.3671454822803,57903.2672123018,0.0,1.0
2021-11-01,21.1,21.38,20.89,21.23,91776,19.4593699845768,19.7175985910072,19.265698529754,19.5792618375624,99513.6842320599,0.0,1.0
2021-11-02,21.07,21.24,20.9237,21.1,54403,19.4317026338879,19.588484287792,19.296778187028,19.4593699845768,58989.7463746157,0.0,1.0
2021-11-03,21.56,21.64,20.95,21.0,71434,19.8836026951411,19.9573822969783,19.321033231132,19.3671454822803,77456.639202329,0.0,1.0
2021-11-04,21.15,21.66,21.01,21.66,63106,19.5054822357251,19.9758271974376,19.3763679325099,19.9758271974376,68426.5010149534,0.0,1.0
2021-11-05,21.67,21.78,21.26,21.26,73322,19.9850496476673,20.0864966001935,19.6069291882513,19.6069291882513,79503.8175041741,0.0,1.0
2021-11-08,21.69,21.91,21.5,21.73,50677,20.0034945481266,20.2063884531791,19.8282679937631,20.0403843490452,54949.6052979874,0.0,1.0
2021-11-09,21.7,21.83,21.38,21.68,71110,20.0127169983563,20.1326088513418,19.7175985910072,19.994272097897,77105.32258697,0.0,1.0
2021-11-10,21.99,23.3,21.5267,21.99,133053,20.2801680550163,21.4883090351014,19.8528919358763,20.2801680550163,144270.770442471,0.0,1.0
2021-11-11,22.0,22.59,21.81,22.59,107989,20.289390505246,20.8335150687958,20.1141639508825,20.8335150687958,117093.611037046,0.0,1.0
2021-11-12,22.04,22.59,21.96,22.13,146737,20.3262803061646,20.8335150687958,20.2525007043274,20.4092823582315,159108.475888683,0.0,1.0
2021-11-15,21.98,22.86,21.6,22.15,77983,20.2709456047867,21.0825212249965,19.9204924960597,20.4277272586908,84557.7889368539,0.0,1.0
2021-11-16,21.87,22.2089,21.696,22.05,52936,20.1694986522604,20.4820474905435,20.0090280182644,20.3355027563943,57399.0628106294,0.0,1.0
2021-11-17,21.63,21.87,21.46,21.87,63356,19.9481598467487,20.1694986522604,19.7913781928445,20.1694986522604,68697.5786502611,0.0,1.0
2021-11-18,21.44,21.74,21.27,21.74,75076,19.7729332923852,20.0496067992749,19.616151638481,20.0496067992749,81405.698193494,0.0,1.0
2021-11-19,21.7,21.74,21.33,21.33,62384,20.0127169983563,20.0496067992749,19.6714863398589,19.6714863398589,67643.6288041841,0.0,1.0
2021-11-22,21.98,22.115,21.69,21.85,125262,20.2709456047867,20.395448682887,20.0034945481266,20.1510537518011,135822.907015737,0.0,1.0
2021-11-23,22.24,22.35,21.63,21.99,135077,20.5107293107578,20.612176263284,19.9481598467487,20.2801680550163,146465.414977923,0.0,1.0
2021-11-24,22.36,22.53,21.91,22.2,61019,20.6213987135136,20.7781803674178,20.2063884531791,20.4738395098391,66163.5449154034,0.0,1.0
2021-11-26,21.14,22.11,21.11,21.96,75789,19.4962597854955,20.3908374577722,19.4685924348065,20.2525007043274,82178.811609392,0.0,1.0
2021-11-29,21.31,21.8,21.26,21.41,89182,19.6530414393996,20.1049415006528,19.6069291882513,19.7452659416962,96700.9826881054,0.0,1.0
2021-11-30,20.46,21.6875,20.45,21.13,205200,18.8691331698788,20.0011889355692,18.8599107196491,19.4870373352658,222500.523060698,0.0,1.0
2021-12-01,20.38,21.04,20.345,20.81,94364,18.7953535680415,19.4040352831989,18.7630749922377,19.1919189279168,102319.879912767,0.0,1.0
2021-12-02,20.86,20.87,20.12,20.4,86812,19.2380311790651,19.2472536292947,18.5555698620704,18.8137984685008,94131.1667053865,0.0,1.0
2021-12-03,20.7,21.62,19.6449,20.94,76577,19.0904719753905,19.938937396519,18.1174112516594,19.3118107809023,83033.2483158828,0.0,1.0
2021-12-06,20.74,21.5099,20.62,20.91,57438,19.1273617763092,19.8373982194905,19.0166923735533,19.2841434302133,62280.6288672533,0.0,1.0
2021-12-07,20.89,21.26,20.78,20.98,66971,19.265698529754,19.6069291882513,19.1642515772278,19.3487005818209,72617.3612568131,0.0,1.0
2021-12-08,20.9,21.005,20.66,20.91,49049,19.2749209799837,19.3717567073951,19.0535821744719,19.2841434302133,53184.3477368625,0.0,1.0
2021-12-09,20.88,20.96,20.68,20.82,58785,19.2564760795244,19.3302556813616,19.0720270749312,19.2011413781464,63741.1951662921,0.0,1.0
2021-12-10,20.67,21.24,20.6,21.07,76926,19.0628046247016,19.588484287792,18.998247473094,19.4317026338879,83411.6726947722,0.0,1.0
2021-12-13,20.47,20.67,20.02,20.63,106757,18.8783556201084,19.0628046247016,18.4633453597738,19.0259148237829,115757.740450249,0.0,1.0
2021-12-14,20.31,20.67,20.08,20.36,200082,18.7307964164339,19.0628046247016,18.5186800611518,18.7769086675822,216951.021710676,0.0,1.0
2021-12-15,20.47,20.6925,20.0,20.41,129613,18.8783556201084,19.0835551377183,18.4449004593145,18.8230209187305,140540.742180635,0.0,1.0
2021-12-16,20.11,20.81,20.05,20.56,93322,18.6385719141373,19.2873536316856,18.5829620526332,19.0556458754184,100689.335462258,0.1,1.0
2021-12-17,19.81,20.52,19.73,20.18,144432,18.3605226066166,19.0185726344156,18.2863761246111,18.7034500858922,155834.230936809,0.0,1.0
2021-12-20,19.64,20.02,19.02,19.57,93889,18.2029613323549,18.5551571218811,17.6283260968121,18.1380831606001,101301.097460577,0.0,1.0
2021-12-21,19.91,20.16,19.82,19.82,68809,18.4532057091235,18.6849134653908,18.3697909168673,18.3697909168673,74241.1487518757,0.0,1.0
2021-12-22,20.43,20.46,19.91,19.91,53633,18.9351578421594,18.9629627729115,18.4532057091235,18.4532057091235,57867.0745252706,0.0,1.0
2021-12-23,20.66,20.82,20.4045,20.56,45418,19.1483289779253,19.2966219419363,18.9115236510202,19.0556458754184,49003.5386942505,0.0,1.0
2021-12-27,20.87,20.915,20.555,20.74,92789,19.3429634931898,19.3846708893179,19.051011720293,19.2224754599308,100114.257604932,0.0,1.0
2021-12-28,20.85,21.0,20.6314,20.95,52220,19.3244268726884,19.4634515264487,19.1218216106083,19.4171099751953,56342.5247834286,0.0,1.0
2021-12-29,20.86,21.0,20.7,20.85,48760,19.3336951829391,19.4634515264487,19.185402218928,19.3244268726884,52609.373964764,0.0,1.0
2021-12-30,20.67,20.96,20.66,20.86,46319,19.157597288176,19.426378285446,19.1483289779253,19.3336951829391,49975.6684305559,0.0,1.0
2021-12-31,20.53,20.827,20.31,20.59,43092,19.0278409446663,19.3031097591118,18.8239381191511,19.0834508061705,46493.9118722235,0.0,1.0
2022-01-03,21.02,21.08,20.61,20.62,83974,19.4819881469501,19.5375980084542,19.1019874266718,19.1112557369225,90603.3545799242,0.0,1.0
2022-01-04,21.21,21.29,20.98,21.14,146462,19.6580860417132,19.7322325237187,19.4449149059474,19.5932078699584,158024.489943136,0.0,1.0
2022-01-05,20.92,21.26,20.865,21.26,155817,19.3893050444432,19.7044275929667,19.3383293380644,19.7044275929667,168118.023442733,0.0,1.0
2022-01-06,20.89,21.13,20.79,20.99,45492,19.3615001136911,19.5839395597077,19.2688170111842,19.454183216198,49083.3806481758,0.0,1.0
2022-01-07,20.11,20.9384,20.08,20.85,50741,18.6385719141373,19.4063587353045,18.6107669833853,19.3244268726884,54746.7646502482,0.0,1.0
2022-01-10,20.2,20.24,19.5401,19.99,64719,18.7219867063935,18.7590599473963,18.1103709129505,18.5273521911291,69828.2623795237,0.0,1.0
2022-01-11,20.4,20.465,20.03,20.2,80447,18.9073529114073,18.9675969280368,18.5644254321318,18.7219867063935,86797.9144245977,0.0,1.0
2022-01-12,20.32,20.695,20.2,20.41,96142,18.8332064294018,19.1807680638027,18.7219867063935,18.916621221658,103731.961274002,0.0,1.0
2022-01-13,20.19,20.4967,20.095,20.41,54190,18.7127183961429,18.9969774715315,18.6246694487613,18.916621221658,58468.047070356,0.0,1.0
2022-01-14,19.9,20.11,19.565,20.03,85690,18.4439373988728,18.6385719141373,18.1334490054747,18.5644254321318,92454.8247547302,0.0,1.0
2022-01-18,19.9,20.0,19.66,19.74,95348,18.4439373988728,18.5366205013797,18.2214979528563,18.2956444348618,102875.278687292,0.0,1.0
2022-01-19,19.46,20.02,19.361,19.95,75048,18.0361317478425,18.5551571218811,17.9443754763607,18.4902789501263,80972.6886240282,0.0,1.0
2022-01-20,19.16,19.79,19.07,19.55,68336,17.7580824403218,18.3419859861153,17.6746676480656,18.1195465400987,73730.8076139483,0.0,1.0
2022-01-21,18.99,19.61,18.99,19.03,78665,17.6005211660601,18.1751564016028,17.6005211660601,17.6375944070628,84875.2338584528,0.0,1.0
2022-01-24,19.33,19.4,18.66,18.75,90143,17.9156437145835,17.9805218863384,17.2946669277873,17.3780817200435,97259.368279445,0.0,1.0
2022-01-25,18.98,19.24,18.44,19.13,100763,17.5912528558094,17.8322289223273,17.0907641022721,17.7302775095697,108717.767613034,0.0,1.0
2022-01-26,18.99,19.53,18.69,19.18,80964,17.6005211660601,18.1010099195973,17.3224718585394,17.7766190608232,87355.7291567505,0.0,1.0
2022-01-27,18.77,19.46,18.64,19.03,61129,17.3966183405449,18.0361317478425,17.2761303072859,17.6375944070628,65954.8486688282,0.0,1.0
2022-01-28,18.89,18.89,18.35,18.7,77476,17.5078380635532,17.5078380635532,17.0073493100159,17.3317401687901,83592.3678690331,0.0,1.0
2022-01-31,19.14,19.19,18.49,18.83,271226,17.7395458198204,17.7858873710739,17.1371056535256,17.452228202049,292638.024261016,0.0,1.0
2022-02-01,19.38,19.5,18.9988,19.21,173802,17.961985265837,18.0732049888453,17.6086772790807,17.8044239915752,187522.855082525,0.0,1.0
2022-02-02,19.41,19.5799,19.2801,19.48,61983,17.989790196589,18.1472587877483,17.8693948464326,18.0546683683439,66876.2679749381,0.0,1.0
2022-02-03,19.33,19.4095,19.1623,19.33,67556,17.9156437145835,17.9893267810765,17.7602141516795,17.9156437145835,72889.2302617639,0.0,1.0
2022-02-04,19.11,19.82,18.98,19.23,69339,17.7117408890683,18.3697909168673,17.5912528558094,17.8229606120766,74812.9897732319,0.0,1.0
2022-02-07,19.0,19.335,18.79,19.05,64863,17.6097894763108,17.9202778697089,17.4151549610463,17.6561310275642,69983.6305060805,0.0,1.0
2022-02-08,19.32,19.47,18.95,19.01,44864,17.9063754043328,18.0454000580932,17.5634479250573,17.6190577865614,48405.802985135,0.0,1.0
2022-02-09,19.53,19.56,19.2401,19.34,88605,18.1010099195973,18.1288148503494,17.8323216054298,17.9249120248342,95599.9503721889,0.0,1.0
2022-02-10,19.13,19.57,19.0799,19.27,77512,17.7302775095697,18.1380831606001,17.6838432752138,17.8600338530794,83631.2099006727,0.0,1.0
2022-02-11,18.83,19.1987,18.79,19.07,81235,17.452228202049,17.793950800992,17.4151549610463,17.6746676480656,87648.1233393687,0.0,1.0
2022-02-14,18.81,19.04,18.7163,18.79,69112,17.4336915815476,17.6468627173135,17.3468475144987,17.4151549610463,74568.0691848398,0.0,1.0
2022-02-15,18.97,19.12,18.84,18.89,50142,17.5819845455587,17.721009199319,17.4614965122997,17.5078380635532,54100.4764015833,0.0,1.0
2022-02-16,19.23,19.27,18.77,18.87,50022,17.8229606120766,17.8600338530794,17.3966183405449,17.4893014430518,53971.0029627858,0.0,1.0
2022-02-17,19.24,19.29,19.04,19.18,77855,17.8322289223273,17.8785704735808,17.6468627173135,17.7766190608232,84001.2881465692,0.0,1.0
2022-02-18,19.38,19.53,19.16,19.16,78716,17.961985265837,18.1010099195973,17.7580824403218,17.7580824403218,84930.2600699419,0.0,1.0
2022-02-22,19.06,19.69,18.87,19.29,69575,17.6653993378149,18.2493028836084,17.4893014430518,17.8785704735808,75067.6208695337,0.0,1.0
2022-02-23,20.4,21.36,16.92,17.01,220670,18.9073529114073,19.7971106954736,15.6819809441673,15.7653957364235,238090.864495581,0.0,1.0
2022-02-24,20.5,20.56,19.525,19.93,121331,19.0000360139142,19.0556458754184,18.096375764472,18.4717423296249,130909.515022945,0.0,1.0
2022-02-25,20.79,20.87,20.17,20.5,97558,19.2688170111842,19.3429634931898,18.6941817756415,19.0000360139142,105259.747851814,0.0,1.0
2022-02-28,20.72,20.87,20.535,20.67,161832,19.2039388394294,19.3429634931898,19.0324750997917,19.157597288176,174607.879562463,0.0,1.0
2022-03-01,19.91,20.72,19.78,20.65,151378,18.4532057091235,19.2039388394294,18.3327176758646,19.1390606676746,163328.585152545,0.0,1.0
2022-03-02,20.6,20.69,20.02,20.02,73527,19.0927191164211,19.1761339086774,18.5551571218811,18.5551571218811,79331.6127872686,0.0,1.0
2022-03-03,20.69,20.85,20.42,20.42,79010,19.1761339086774,19.3244268726884,18.9258895319087,18.9258895319087,85247.4699949959,0.0,1.0
2022-03-04,20.79,20.86,20.51,20.51,77519,19.2688170111842,19.3336951829391,19.0093043241649,19.0093043241649,83638.762517936,0.0,1.0
2022-03-07,20.6,20.85,20.37,20.69,89077,19.0927191164211,19.3244268726884,18.8795479806553,19.1761339086774,96109.2125647929,0.0,1.0
2022-03-08,20.53,20.88,20.4,20.59,99340,19.0278409446663,19.3522318034405,18.9073529114073,19.0834508061705,107182.428417959,0.0,1.0
2022-03-09,20.68,20.87,20.5,20.69,139389,19.1668655984267,19.3429634931898,19.0000360139142,19.1761339086774,150393.109671339,0.0,1.0
2022-03-10,20.73,20.81,20.29,20.47,114175,19.2132071496801,19.2873536316856,18.8054014986498,18.9722310831622,123188.582289314,0.0,1.0
2022-03-11,20.64,20.94,20.51,20.86,55315,19.1297923574239,19.4078416649446,19.0093043241649,19.3336951829391,59681.8605590838,0.0,1.0
2022-03-14,21.07,21.11,20.64,20.8,243243,19.5283296982036,19.5654029392063,19.1297923574239,19.2780853214349,262445.897278734,0.0,1.0
2022-03-15,21.15,21.35,20.9,20.98,163668,19.6024761802091,19.7878423852229,19.3707684239418,19.4449149059474,176588.823176067,0.0,1.0
2022-03-16,21.11,21.35,20.65,21.17,93392,19.5654029392063,19.7878423852229,19.1390606676746,19.6210128007105,100764.86163489,0.0,1.0
2022-03-17,21.46,21.48,21.0,21.0,55353,19.8897937979805,19.9083304184818,19.4634515264487,19.4634515264487,59722.8604813696,0.0,1.0
2022-03-18,21.25,21.61,21.1225,21.31,225166,19.695159282716,20.0288184517408,19.5769883270197,19.7507691442201,242941.802669197,0.0,1.0
2022-03-21,21.98,22.05,21.29,21.37,122970,20.3717459310163,20.4366241027712,19.7322325237187,19.8063790057243,132677.906407856,0.0,1.0
2022-03-22,22.31,22.38,22.0,22.0,113384,20.6776001692891,20.7424783410439,20.3902825515177,20.3902825515177,122335.136538573,0.0,1.0
2022-03-23,22.39,22.5945,22.11,22.44,188909,20.7517466512946,20.9412835959212,20.4922339642753,20.7980882025481,203822.482081822,0.0,1.0
2022-03-24,22.52,22.54,22.13,22.3,178046,20.9741860973112,20.9928132608079,20.6109564091251,20.7692872988472,191168.129308913,0.11,1.0
2022-03-25,22.87,22.95,22.42,22.83,233791,21.3001614585039,21.3746701124908,20.8810502798276,21.2629071315104,251021.579362974,0.0,1.0
2022-03-28,22.83,23.04,22.62,22.95,145162,21.2629071315104,21.458492348226,21.0673219147948,21.3746701124908,155860.552816354,0.0,1.0
2022-03-29,23.4,23.46,22.91,22.94,155547,21.793781291167,21.8496627816572,21.3374157854973,21.3653565307424,167010.935430246,0.0,1.0
2022-03-30,22.99,23.97,22.93,23.5,90003,21.4119244394842,22.3246554508237,21.356042948994,21.8869171086507,96636.2914201394,0.0,1.0
2022-03-31,23.06,23.21,22.9,22.98,108916,21.4771195117227,21.6168232379482,21.3281022037489,21.4026108577358,116943.194297034,0.0,1.0
2022-04-01,23.63,23.65,22.99,23.0,185680,22.0079936713794,22.0266208348761,21.4119244394842,21.4212380212326,199364.761073425,0.0,1.0
2022-04-04,23.58,23.79,23.41,23.56,140024,21.9614257626376,22.1570109793532,21.8030948729154,21.9427985991408,150343.878201988,0.0,1.0
2022-04-05,23.66,23.87,23.46,23.65,113579,22.0359344166244,22.2315196333401,21.8496627816572,22.0266208348761,121949.861040277,0.0,1.0
2022-04-06,23.84,23.97,23.53,23.65,155023,22.203578888095,22.3246554508237,21.9148578538957,22.0266208348761,166448.31622084,0.0,1.0
2022-04-07,23.79,24.02,23.685,23.88,282362,22.1570109793532,22.3712233595655,22.0592183709954,22.2408332150884,303172.300011926,0.0,1.0
2022-04-08,23.88,24.06,23.615,23.79,155189,22.2408332150884,22.4084776865589,21.9940232987568,22.1570109793532,166626.550550537,0.0,1.0
2022-04-11,23.47,24.08,23.45,23.89,164117,21.8589763634056,22.4271048500557,21.8403491999089,22.2501467968368,176212.551126062,0.0,1.0
2022-04-12,23.34,23.75,23.2606,23.53,131265,21.7378998006769,22.1197566523597,21.6639499615949,21.9148578538957,140939.333058505,0.0,1.0
2022-04-13,23.42,23.5,23.27,23.27,156937,21.8124084546638,21.8869171086507,21.6727047284383,21.6727047284383,168503.379516265,0.0,1.0
2022-04-14,23.68,23.8498,23.41,23.48,130446,22.0545615801212,22.2127061982084,21.8030948729154,21.8682899451539,140059.972118613,0.0,1.0
2022-04-18,23.5,23.8,23.36,23.59,134694,21.8869171086507,22.1663245611015,21.7565269641736,21.9707393443859,144621.053037612,0.0,1.0
2022-04-19,24.01,24.08,23.56,23.56,129767,22.3619097778171,22.4271048500557,21.9427985991408,21.9427985991408,139330.929288104,0.0,1.0
2022-04-20,24.12,24.4755,24.1,24.17,151655,22.4643591770491,22.7954570082034,22.4457320135524,22.5109270857909,162832.091989392,0.0,1.0
2022-04-21,24.2,24.48,24.1567,24.2,147943,22.538867831036,22.7996481199901,22.4985400220656,22.538867831036,158846.514689173,0.0,1.0
2022-04-22,24.06,24.26,23.78,24.05,201875,22.4084776865589,22.5947493215262,22.1476973976048,22.3991641048106,216753.345226722,0.0,1.0
2022-04-25,24.03,24.15,23.53,24.06,123244,22.3805369413138,22.4922999222942,21.9148578538957,22.4084776865589,132327.179091627,0.0,1.0
2022-04-26,23.84,24.25,23.72,24.02,106960,22.203578888095,22.5854357397778,22.0918159071146,22.3712233595655,114843.035568793,0.0,1.0
2022-04-27,23.76,24.21,23.68,23.85,137798,22.1290702341081,22.5481814127844,22.0545615801212,22.2128924698433,147953.820262795,0.0,1.0
2022-04-28,24.36,24.43,23.6,24.1,173234,22.6878851390098,22.7530802112483,21.9800529261343,22.4457320135524,186001.481149255,0.0,1.0
2022-04-29,23.49,24.19,23.43,24.19,234580,21.8776035269023,22.5295542492876,21.8217220364121,22.5295542492876,251868.729279427,0.0,1.0
2022-05-02,23.75,24.2,23.4,23.65,191383,22.1197566523597,22.538867831036,21.793781291167,22.0266208348761,205488.07662923,0.0,1.0
2022-05-03,24.05,24.1,23.118,23.76,113310,22.3991641048106,22.4457320135524,21.5311382858632,22.1290702341081,121661.035530104,0.0,1.0
2022-05-04,24.78,24.78,23.99,24.05,109152,23.079055572441,23.079055572441,22.3432826143204,22.3991641048106,117196.587681422,0.0,1.0
2022-05-05,24.18,24.71,23.86,24.61,434488,22.5202406675393,23.0138605002025,22.2222060515917,22.9207246827188,466510.105069314,0.0,1.0
2022-05-06,23.86,24.09,23.585,24.08,247852,22.2222060515917,22.436418431804,21.9660825535117,22.4271048500557,266118.886048958,0.0,1.0
2022-05-09,23.76,23.955,23.5,23.71,126162,22.1290702341081,22.3106850782011,21.8869171086507,22.0825023253663,135460.237971486,0.0,1.0
2022-05-10,23.78,24.075,23.45,23.8,174019,22.1476973976048,22.4224480591815,21.8403491999089,22.1663245611015,186844.336262583,0.0,1.0
2022-05-11,21.35,23.86,21.28,23.78,180807,19.8844970327528,22.2222060515917,19.8193019605143,22.1476973976048,194132.617166107,0.0,1.0
2022-05-12,21.5,21.58,21.02,21.21,167717,20.0242007589783,20.0987094129652,19.5771488350569,19.7541068882758,180077.873938774,0.0,1.0
2022-05-13,21.18,23.06,21.075,21.73,131837,19.7261661430307,21.4771195117227,19.6283735346729,20.2384131391906,141553.489905413,0.0,1.0
2022-05-16,21.12,21.335,20.77,21.18,118588,19.6702846525405,19.8705266601303,19.3443092913478,19.7261661430307,127328.028253853,0.0,1.0
2022-05-17,20.74,21.38,20.69,21.35,104192,19.3163685461028,19.9124377779979,19.2698006373609,19.8844970327528,111871.03180613,0.0,1.0
2022-05-18,19.91,20.73,19.68,20.73,156551,18.5433412609887,19.3070549643544,18.3291288807764,19.3070549643544,168088.93101468,0.0,1.0
2022-05-19,20.04,20.26,19.6,19.83,176871,18.6644178237174,18.8693166221814,18.2546202267895,18.4688326070018,189906.530890876,0.0,1.0
2022-05-20,19.78,20.1,19.465,20.1,82643,18.42226469826,18.7202993142076,18.1288868731866,18.7202993142076,88733.8536697064,0.0,1.0
2022-05-23,19.34,19.84,19.26,19.76,111384,18.0124671013321,18.4781461887502,17.9379584473452,18.4036375347633,119593.087825304,0.0,1.0
2022-05-24,19.54,20.04,18.81,19.47,194929,18.1987387362993,18.6644178237174,17.5188472686689,18.1335436640608,209295.419599751,0.0,1.0
2022-05-25,19.27,19.74,19.22,19.46,108458,17.9472720290935,18.3850103712666,17.9007041203517,18.1242300823124,116451.439339194,0.0,1.0
2022-05-26,19.71,19.99,19.15,19.41,148490,18.3570696260215,18.6178499149756,17.8355090481132,18.0776621735706,159433.829016549,0.0,1.0
2022-05-27,19.85,20.0,19.62,19.62,80924,18.4874597704985,18.627163496724,18.2732473902862,18.2732473902862,86888.1620266366,0.0,1.0
2022-05-31,20.49,20.6,19.79,19.84,286235,19.0835290023937,19.1859784016257,18.4315782800084,18.4781461887502,307330.743137935,0.0,1.0
2022-06-01,20.8,21.07,20.53,20.68,104362,19.3722500365929,19.6237167437987,19.1207833293872,19.2604870556126,112053.560938953,0.0,1.0
2022-06-02,20.95,20.99,20.59,20.83,74121,19.5119537628184,19.5492080898118,19.1766648198773,19.400190781838,79583.7756113922,0.0,1.0
2022-06-03,20.4,20.92,20.37,20.89,82860,18.9997067666584,19.4840130175733,18.9717660214134,19.4560722723282,88966.8467392506,0.0,1.0
2022-06-06,20.53,20.86,20.4,20.64,95901,19.1207833293872,19.4281315270831,18.9997067666584,19.2232327286191,102968.978628299,0.0,1.0
2022-06-07,20.77,20.95,20.4,20.4,82098,19.3443092913478,19.5119537628184,18.9997067666584,18.9997067666584,88148.6867438932,0.0,1.0
2022-06-08,20.36,20.79,20.25,20.65,75958,18.962452439665,19.3629364548446,18.860003040433,19.2325463103675,81556.1639466567,0.0,1.0
2022-06-09,19.94,20.4699,19.89,20.23,66343,18.5712820062338,19.0648087030795,18.524714097492,18.8413758769363,71232.5309343722,0.0,1.0
2022-06-10,19.65,19.88,19.54,19.75,318943,18.3011881355313,18.5154005157436,18.1987387362993,18.3943239530149,342449.348292985,0.0,1.0
2022-06-13,19.0,19.445,18.9,19.36,133066,17.6958053218878,18.1102597096899,17.6026695044041,18.0310942648288,142873.068165642,0.0,1.0
2022-06-14,18.79,19.11,18.59,18.99,141700,17.5002201051722,17.7982547211197,17.3139484702049,17.6864917401394,152143.400711462,0.0,1.0
2022-06-15,18.95,19.51,18.79,18.99,145111,17.649237413146,18.1707979910542,17.5002201051722,17.6864917401394,155805.794076506,0.0,1.0
2022-06-16,18.46,18.73,17.96,18.73,146825,17.1928719074762,17.444338614682,16.7271928200581,17.444338614682,157646.11721567,0.0,1.0
2022-06-17,18.19,18.75,18.15,18.46,249261,16.9414052002704,17.4629657781787,16.904150873277,17.1928719074762,267631.730449823,0.0,1.0
2022-06-21,18.79,19.14,18.28,18.31,167443,17.5002201051722,17.8261954663648,17.0252274360057,17.0531681812508,179783.679924695,0.0,1.0
2022-06-22,18.3,18.8939,18.26,18.53,139752,17.0438545995024,17.5969882195376,17.006600272509,17.2580669797148,150051.831589473,0.0,1.0
2022-06-23,18.46,18.535,18.16,18.16,93195,17.2953213067082,17.3655894051916,17.0142489127747,17.0142489127747,99470.8146493197,0.11,1.0
2022-06-24,19.13,19.21,18.5069,18.57,251859,17.9230496531597,17.998002291542,17.3392622909598,17.3983811844838,268819.356261205,0.0,1.0
2022-06-27,19.04,19.32,18.965,19.15,95379,17.8387279349796,18.1010621693176,17.7684598364963,17.9417878127553,101801.886693894,0.0,1.0
2022-06-28,18.82,19.55,18.79,19.18,111754,17.6326081794284,18.3165510046666,17.6045009400351,17.9698950521486,119279.590324804,0.0,1.0
2022-06-29,18.62,18.98,18.52,18.89,70554,17.4452265834727,17.7825134561929,17.3515357854949,17.6981917380129,75305.1543190956,0.0,1.0
2022-06-30,18.97,19.025,18.37,18.54,114169,17.7731443763952,17.824674315283,17.2109995885281,17.3702739450905,121857.2180664,0.0,1.0
2022-07-01,19.29,19.32,18.81,18.89,93846,18.0729549299242,18.1010621693176,17.6232390996306,17.6981917380129,100165.653431837,0.0,1.0
2022-07-05,19.35,19.35,18.88,19.05,141945,18.1291694087109,18.1291694087109,17.6888226582151,17.8480970147774,151503.672787142,0.0,1.0
2022-07-06,19.53,19.53,19.09,19.21,90317,18.297812845071,18.297812845071,17.8855733339686,17.998002291542,96399.0081729987,0.0,1.0
2022-07-07,19.81,19.97,19.55,19.6,130303,18.560147079409,18.7100523561735,18.3165510046666,18.3633964036555,139077.69259349,0.0,1.0
2022-07-08,20.31,20.38,19.63,19.64,191404,19.0286010692981,19.0941846278826,18.3915036430489,18.4008727228466,204293.275466907,0.0,1.0
2022-07-11,19.5,20.09,19.37,20.07,105538,18.2697056056777,18.8224813137469,18.1479075683065,18.8037431541513,112645.000659476,0.0,1.0
2022-07-12,19.35,19.54,19.15,19.37,98544,18.1291694087109,18.3071819248688,17.9417878127553,18.1479075683065,105180.019945304,0.0,1.0
2022-07-13,19.36,19.51,19.12,19.27,266100,18.1385384885087,18.2790746854755,17.9136805733619,18.0542167703287,284019.354881528,0.0,1.0
2022-07-14,19.33,19.37,18.95,19.13,76199,18.1104312491154,18.1479075683065,17.7544062167996,17.9230496531597,81330.2924562851,0.0,1.0
2022-07-15,19.7,20.03,19.2601,19.73,194948,18.4570872016333,18.7662668349602,18.0449413813289,18.4851944410267,208075.930835942,0.0,1.0
2022-07-18,19.65,19.91,19.6,19.91,66425,18.4102418026444,18.6538378773868,18.3633964036555,18.6538378773868,70898.104652407,0.0,1.0
2022-07-19,20.08,20.17,19.72,19.72,68334,18.8131122339491,18.8974339521292,18.4758253612289,18.4758253612289,72935.65801005,0.0,1.0
2022-07-20,20.38,20.46,19.84,20.07,152785,19.0941846278826,19.1691372662649,18.5882543188023,18.8037431541513,163073.645755634,0.0,1.0
2022-07-21,20.34,20.39,19.89,20.25,56089,19.0567083086915,19.1035537076804,18.6350997177912,18.9723865905114,59866.0713865088,0.0,1.0
2022-07-22,20.16,20.44,19.95,20.37,109601,18.8880648723314,19.1503991066693,18.6913141965779,19.0848155480848,116981.605841301,0.0,1.0
2022-07-25,20.08,20.36,19.95,20.26,239771,18.8131122339491,19.0754464682871,18.6913141965779,18.9817556703092,255917.342124385,0.0,1.0
2022-07-26,20.53,20.53,20.09,20.12,129711,19.2347208248494,19.2347208248494,18.8224813137469,18.8505885531403,138445.826911078,0.0,1.0
2022-07-27,20.97,21.155,20.57,20.67,100978,19.6469603359518,19.8202883122108,19.2721971440405,19.3658879420183,107777.927159816,0.0,1.0
2022-07-28,21.07,21.17,20.6,20.88,53926,19.7406511339297,19.8343419319075,19.3003043834339,19.5626386177718,57557.4134962091,0.0,1.0
2022-07-29,20.97,21.215,20.955,21.03,151033,19.6469603359518,19.8765027909975,19.6329067162552,19.7031748147385,161203.664884712,0.0,1.0
2022-08-01,21.71,21.88,20.83,20.83,122318,20.3402722409878,20.4995465975501,19.5157932187829,19.5157932187829,130554.977265685,0.0,1.0
2022-08-02,21.59,21.9,21.57,21.75,135001,20.2278432834144,20.5182847571457,20.2091051238188,20.3777485601789,144092.059106956,0.0,1.0
2022-08-03,22.07,22.16,21.65,21.65,99332,20.677559113708,20.7618808318881,20.2840577622011,20.2840577622011,106021.084400947,0.0,1.0
2022-08-04,21.48,22.06,21.35,22.06,75684,20.1247834056388,20.6681900339102,20.0029853682676,20.6681900339102,80780.6120062139,0.0,1.0
2022-08-05,21.52,21.62,21.28,21.28,70879,20.1622597248299,20.2559505228078,19.9374018096831,19.9374018096831,75652.0400400143,0.0,1.0
2022-08-08,21.54,21.69,21.375,21.58,78136,20.1809978844255,20.3215340813922,20.0264080677621,20.2184742036166,83397.7313529614,0.0,1.0
2022-08-09,21.58,21.66,21.26,21.39,82826,20.2184742036166,20.2934268419989,19.9186636500876,20.0404616874587,88403.5591409899,0.0,1.0
2022-08-10,22.0,22.87,21.55,22.82,167238,20.6119755551235,21.4270854975307,20.1903669642233,21.3802400985418,178499.920600064,0.0,1.0
2022-08-11,22.02,22.21,21.97,22.06,87061,20.6307137147191,20.808726230877,20.5838683157302,20.6681900339102,92923.7469197319,0.0,1.0
2022-08-12,22.22,22.31,22.01,22.06,85668,20.8180953106748,20.9024170288548,20.6213446349213,20.6681900339102,91436.9413528398,0.0,1.0
2022-08-15,22.36,22.5,22.04,22.04,67743,20.9492624278437,21.0804295450127,20.6494518743147,20.6494518743147,72304.8596683177,0.0,1.0
2022-08-16,22.6,22.82,22.22,22.25,100560,21.1741203429905,21.3802400985418,20.8180953106748,20.8462025500681,107331.77875568,0.0,1.0
2022-08-17,22.24,22.4,22.05,22.4,100201,20.8368334702703,20.9867387470349,20.6588209541124,20.9867387470349,106948.60345165,0.0,1.0
2022-08-18,22.71,22.91,22.24,22.24,81780,21.2771802207662,21.4645618167218,20.8368334702703,20.8368334702703,87287.1207899709,0.0,1.0
2022-08-19,22.75,22.83,22.5,22.67,132020,21.3146565399573,21.3896091783396,21.0804295450127,21.239703901575,140910.316540621,0.0,1.0
2022-08-22,22.07,22.7,21.96,22.7,160881,20.677559113708,21.2678111409684,20.5744992359324,21.2678111409684,171714.835898892,0.0,1.0
2022-08-23,21.56,22.07,21.54,21.99,65011,20.1997360440211,20.677559113708,20.1809978844255,20.6026064753257,69388.8849312399,0.0,1.0
2022-08-24,21.53,21.67,21.36,21.67,56754,20.1716288046277,20.3027959217967,20.0123544480654,20.3027959217967,60575.8529385427,0.0,1.0
2022-08-25,22.21,22.22,21.47,21.66,77421,20.808726230877,20.8180953106748,20.115414325841,20.2934268419989,82634.58276694,0.0,1.0
2022-08-26,21.3,22.145,21.27,22.1,69958,19.9561399692787,20.7478272121914,19.9280327298853,20.7056663531014,74669.0192739643,0.0,1.0
2022-08-29,21.18,21.46,21.1003,21.11,64237,19.8437110117053,20.1060452460432,19.769039445717,19.7781274531208,68562.7632451134,0.0,1.0
2022-08-30,20.75,21.24,20.665,21.11,76732,19.4408405804006,19.899925490492,19.3612034021194,19.7781274531208,81899.1850385921,0.0,1.0
2022-08-31,20.53,20.75,20.34,20.74,271939,19.2347208248494,19.4408405804006,19.0567083086915,19.4314715006028,290251.557110588,0.0,1.0
2022-09-01,20.35,20.53,20.25,20.53,86782,19.0660773884893,19.2347208248494,18.9723865905114,19.2347208248494,92625.9588700815,0.0,1.0
2022-09-02,20.18,20.635,20.09,20.55,69190,18.9068030319269,19.3330961627261,18.8224813137469,19.2534589844449,73849.3016319163,0.0,1.0
2022-09-06,19.75,20.15,19.59,20.15,70672,18.5039326006223,18.8786957925336,18.3540273238577,18.8786957925336,75431.1005193058,0.0,1.0
2022-09-07,19.93,19.965,19.44,19.75,196194,18.6725760369824,18.7053678162746,18.213491126891,18.5039326006223,209405.83732291,0.0,1.0
2022-09-08,19.65,19.89,19.47,19.83,55040,18.4102418026444,18.6350997177912,18.2415983662843,18.5788852390045,58746.4310134509,0.0,1.0
2022-09-09,19.91,19.99,19.67,19.82,48133,18.6538378773868,18.7287905157691,18.42897996224,18.5695161592067,51374.3089384162,0.0,1.0
2022-09-12,19.94,20.1621,19.823,20.06,57523,18.6819451167801,18.8900323790889,18.5723268831461,18.7943740743535,61396.6379212708,0.0,1.0
2022-09-13,19.23,19.675,19.16,19.65,246301,18.0167404511375,18.4336645021389,17.951156892553,18.4102418026444,262887.076763154,0.0,1.0
2022-09-14,19.19,19.37,18.98,19.27,107369,17.9792641319464,18.1479075683065,17.7825134561929,18.0542167703287,114599.301444099,0.0,1.0
2022-09-15,19.05,19.32,18.88,19.17,66077,17.8480970147774,18.1010621693176,17.6888226582151,17.9605259723508,70526.6700958539,0.0,1.0
2022-09-16,18.66,18.86,18.27,18.86,273792,17.4827029026639,17.6700844986195,17.1173087905503,17.6700844986195,292229.339390166,0.0,1.0
2022-09-19,18.92,19.026,18.46,18.46,67881,17.7262989774062,17.8256112232627,17.2953213067082,17.2953213067082,72452.1526821233,0.0,1.0
2022-09-20,18.47,18.78,18.24,18.78,65847,17.304690386506,17.5951318602373,17.089201551157,17.5951318602373,70281.1817395112,0.0,1.0
2022-09-21,18.28,18.81,18.21,18.68,161616,17.1266778703481,17.6232390996306,17.0610943117636,17.5014410622594,172499.331298508,0.0,1.0
2022-09-22,18.07,18.25,17.98,18.11,76059,17.0329870723703,17.2026571151498,16.9481520509805,17.0706915263213,80689.6714099802,0.11,1.0
2022-09-23,17.78,18.01,17.67,18.01,84911,16.7596297812254,16.9764303914437,16.6559425328601,16.9764303914437,90080.6043872895,0.0,1.0
2022-09-26,17.71,17.93,17.6,17.61,88636,16.6936469868111,16.9010214835417,16.5899597384459,16.5993858519336,94032.3921573389,0.0,1.0
2022-09-27,18.09,18.22,17.8,17.8,97388,17.0518392993458,17.1743787746866,16.7784820082009,16.7784820082009,103317.236872364,0.0,1.0
2022-09-28,18.08,18.19,17.91,18.17,171061,17.042413185858,17.1461004342233,16.8821692565662,17.1272482072478,181475.642344268,0.0,1.0
2022-09-29,17.93,18.07,17.71,18.0,119495,16.9010214835417,17.0329870723703,16.6936469868111,16.967004277956,126770.169015312,0.0,1.0
2022-09-30,17.72,18.35,17.68,18.01,76596,16.7030731002989,17.2969182500274,16.6653686463479,16.9764303914437,81259.3653784411,0.0,1.0
2022-10-03,18.33,18.43,17.89,18.02,148686,17.2780660230519,17.3723271579294,16.8633170295907,16.9858565049315,157738.393658401,0.0,1.0
2022-10-04,19.22,19.23,18.415,18.43,210898,18.1169901234619,18.1264162369497,17.3581879876978,17.3723271579294,223738.023390027,0.0,1.0
2022-10-05,18.98,19.37,18.9,19.08,57674,17.8907633997558,18.2583818257782,17.8153544918538,17.9850245346334,61185.3443892138,0.0,1.0
2022-10-06,19.14,19.26,18.82,18.82,60611,18.0415812155599,18.1546945774129,17.7399455839518,17.7399455839518,64301.1566524713,0.0,1.0
2022-10-07,19.05,19.2169,18.815,19.09,102626,17.9567461941701,18.1140680282807,17.7352325272079,17.9944506481211,108874.140050758,0.0,1.0
2022-10-10,19.11,19.175,18.84,18.99,80563,18.0133028750966,18.074572612767,17.7587978109273,17.9001895132436,85467.8867432158,0.0,1.0
2022-10-11,19.12,19.28,18.97,18.98,160438,18.0227289885844,18.1735468043884,17.8813372862681,17.8907633997558,170205.886241923,0.0,1.0
2022-10-12,19.14,19.285,19.03,19.18,61333,18.0415812155599,18.1782598611323,17.9378939671946,18.0792856695109,65067.113906156,0.0,1.0
2022-10-13,19.67,19.68,18.73,18.91,98047,18.5411652304108,18.5505913438986,17.655110562562,17.8247806053415,104016.358520811,0.0,1.0
2022-10-14,19.48,19.74,19.45,19.73,78513,18.3620690741435,18.6071480248251,18.3337907336802,18.5977219113373,83293.0773664101,0.0,1.0
2022-10-17,19.95,20.11,19.69,19.74,108604,18.8050964080679,18.9559142238719,18.5600174573863,18.6071480248251,115216.096370048,0.0,1.0
2022-10-18,20.34,20.34,20.13,20.16,56193,19.1727148340903,19.1727148340903,18.9747664508475,19.0030447913107,59614.1772247994,0.0,1.0
2022-10-19,20.37,20.41,20.12,20.24,77925,19.2009931745535,19.2386976285045,18.9653403373597,19.0784536992127,82669.278384185,0.0,1.0
2022-10-20,20.19,20.68,19.06,20.43,89548,19.031323131774,19.4932026926739,17.9661723076578,19.2575498554801,94999.9171093613,0.0,1.0
2022-10-21,20.7,20.78,20.15,20.29,69157,19.5120549196494,19.5874638275514,18.993618677823,19.1255842666515,73367.4595471937,0.0,1.0
2022-10-24,21.04,21.2199,20.75,20.75,94789,19.832542778233,20.0021185598777,19.5591854870882,19.5591854870882,100560.002935624,0.0,1.0
2022-10-25,21.14,21.17,20.96,21.12,106333,19.9268039131105,19.9550822535738,19.757133870331,19.907951686135,112806.831933597,0.0,1.0
2022-10-26,21.17,21.4,20.935,21.12,82268,19.9550822535738,20.1718828637921,19.7335685866116,19.907951686135,87276.6916151444,0.0,1.0
2022-10-27,21.36,21.66,21.19,21.34,62941,20.1341784098411,20.4169618144737,19.9739344805493,20.1153261828656,66773.01316367,0.0,1.0
2022-10-28,21.93,22.02,20.3211,21.47,66994,20.6714668786431,20.7563019000328,19.1548994795984,20.2378656582064,71072.770434008,0.0,1.0
2022-10-31,21.84,22.01,21.66,21.74,154702,20.5866318572533,20.7468757865451,20.4169618144737,20.4923707223757,164120.663517358,0.0,1.0
2022-11-01,21.5,21.93,21.5,21.92,75682,20.2661439986697,20.6714668786431,20.2661439986697,20.6620407651553,80289.7186611725,0.0,1.0
2022-11-02,21.06,21.6,21.04,21.51,128735,19.8513950052085,20.3604051335472,19.832542778233,20.2755701121574,136572.72445028,0.0,1.0
2022-11-03,20.84,21.21,20.78,20.89,81637,19.6440205084779,19.9927867075248,19.5874638275514,19.6911510759167,86607.2746801375,0.0,1.0
2022-11-04,20.95,21.07,20.72,20.93,74079,19.7477077568432,19.8608211186963,19.5309071466249,19.7288555298677,78589.123816773,0.0,1.0
2022-11-07,21.39,21.54,20.925,20.93,82715,20.1624567503044,20.3038484526207,19.7241424731238,19.7288555298677,87750.9061475501,0.0,1.0
2022-11-08,20.82,21.48,20.78,21.48,132767,19.6251682815024,20.2472917716942,19.5874638275514,20.2472917716942,140850.203185539,0.0,1.0
2022-11-09,22.06,22.99,21.95,22.0,456987,20.7940063539838,21.6706349083449,20.6903191056186,20.7374496730573,484809.567160136,0.0,1.0
2022-11-10,22.5,22.82,21.94,22.5,241787,21.208755347445,21.5103909790531,20.6808929921308,21.208755347445,256507.626726685,0.0,1.0
2022-11-11,22.46,22.81,21.88,22.62,196597,21.171050893494,21.5009648655653,20.6243363112043,21.321868709298,208566.341000906,0.0,1.0
2022-11-14,22.52,22.62,21.96,22.34,158962,21.2276075744205,21.321868709298,20.6997452191063,21.0579375316409,168640.023490623,0.0,1.0
2022-11-15,22.75,22.985,22.35,22.69,161181,21.4444081846388,21.665921851601,21.0673636451287,21.3878515037123,170994.122030687,0.0,1.0
2022-11-16,22.58,22.785,22.46,22.73,236779,21.284164255347,21.477399581846,21.171050893494,21.4255559576633,251194.726551542,0.0,1.0
2022-11-17,22.85,22.91,22.25,22.41,187049,21.5386693195164,21.5952260004429,20.9731025102512,21.1239203260552,198437.033718105,0.0,1.0
2022-11-18,22.72,22.95,22.64,22.95,137915,21.4161298441756,21.6329304543939,21.3407209362735,21.6329304543939,146311.626927877,0.0,1.0
2022-11-21,22.67,22.825,22.65,22.72,172295,21.3689992767368,21.515104035797,21.3501470497613,21.4161298441756,182784.771500842,0.0,1.0
2022-11-22,22.61,22.8,22.37,22.67,466283,21.3124425958103,21.4915387520776,21.0862158721042,21.3689992767368,494671.532021981,0.0,1.0
2022-11-23,22.78,22.9,22.5873,22.69,314129,21.4726865251021,21.5857998869551,21.2910453181931,21.3878515037123,333253.997427598,0.0,1.0
2022-11-25,22.8,22.93,22.75,22.81,67157,21.4915387520776,21.6140782274184,21.4444081846388,21.5009648655653,71245.6943015297,0.0,1.0
2022-11-28,22.79,22.895,22.65,22.72,184831,21.4821126385898,21.5810868302112,21.3501470497613,21.4161298441756,196083.996060665,0.0,1.0
2022-11-29,22.81,22.84,22.63,22.73,191734,21.5009648655653,21.5292432060286,21.3312948227858,21.4255559576633,203407.268806074,0.0,1.0
2022-11-30,23.1,23.3,22.73,22.81,600569,21.7743221567102,21.9628444264653,21.4255559576633,21.5009648655653,637133.215911601,0.0,1.0
2022-12-01,23.25,23.4,23.0,23.06,513322,21.9157138590265,22.0571055613428,21.6800610218327,21.7366177027592,544574.389717376,0.0,1.0
2022-12-02,23.21,23.405,23.15,23.17,383570,21.8780094050755,22.0618186180867,21.821452724149,21.8403049511245,406922.747639676,0.0,1.0
2022-12-05,23.22,23.28,22.96,22.96,250740,21.8874355185632,21.9439921994898,21.6423565678816,21.6423565678816,266005.7088489,0.0,1.0
2022-12-06,23.18,23.26,23.04,23.16,255355,21.8497310646122,21.9251399725142,21.7177654757837,21.8308788376367,270901.68215327,0.0,1.0
2022-12-07,23.16,23.42,23.13,23.15,392061,21.8308788376367,22.0759577883183,21.8026004971735,21.821452724149,415930.701990144,0.0,1.0
2022-12-08,23.27,23.32,22.98,23.21,326404,21.934566086002,21.9816966534408,21.6612087948572,21.8780094050755,346276.331622862,0.0,1.0
2022-12-09,20.9,23.27,20.88,23.27,300120,19.7005771894045,21.934566086002,19.681724962429,21.934566086002,318392.092764344,0.0,1.0
2022-12-12,20.24,21.05,20.125,21.03,267237,19.0784536992127,19.8419688917208,18.9700533941036,19.8231166647453,283507.08947776,0.0,1.0
2022-12-13,20.68,20.9,20.4,20.72,250774,19.4932026926739,19.7005771894045,19.2292715150168,19.5309071466249,266041.778858076,0.0,1.0
2022-12-14,20.46,20.805,19.96,20.63,446242,19.2858281959433,19.6110291112708,18.8145225215556,19.4460721252351,473410.383377805,0.0,1.0
2022-12-15,20.45,20.76,20.22,20.37,575505,19.2764020824556,19.5686116005759,19.0596014722372,19.2009931745535,610543.253852938,0.0,1.0
2022-12-16,20.1,20.56,20.0,20.36,388342,18.9464881103842,19.3800893308208,18.8522269755067,19.1915670610658,411985.279515831,0.0,1.0
2022-12-19,20.03,20.6,19.82,20.16,163872,18.8805053159699,19.4177937847719,18.6825569327271,19.0030447913107,173848.957168728,0.0,1.0
2022-12-20,19.84,20.21,19.825,20.04,166950,18.7014091597026,19.0501753587495,18.687269989471,18.8899314294577,177114.353881805,0.0,1.0
2022-12-21,19.92,20.11,19.7,19.95,107367,18.7768180676046,18.9559142238719,18.5694435708741,18.8050964080679,113903.784565605,0.0,1.0
2022-12-22,19.95,20.019,19.61,19.74,166264,18.9087836564332,18.9741824570494,18.5865286968749,18.7097438284707,175419.363840016,0.11,1.0
2022-12-23,20.49,20.64,19.8503,19.98,251078,19.4206003569081,19.5627716625955,18.8142871285862,18.9372179175707,264903.665461095,0.0,1.0
2022-12-27,20.39,20.835,20.28,20.67,148747,19.3258194864498,19.7475943599892,19.2215605289456,19.591205923733,156937.786370536,0.0,1.0
2022-12-28,20.1,21.44,20.075,20.46,111860,19.0509549621206,20.321018626262,19.0272597445061,19.3921660957706,118019.595577781,0.0,1.0
2022-12-29,20.39,20.53,20.15,20.2,117317,19.3258194864498,19.4585127050914,19.0983453973498,19.145735832579,123777.086486666,0.0,1.0
2022-12-30,20.37,20.47,20.22,20.38,84430,19.3068633123581,19.4016441828164,19.1646920066706,19.3163413994039,89079.1565763637,0.0,1.0
2023-01-03,20.85,20.895,20.43,20.47,222397,19.761811490558,19.8044628822642,19.3637318346331,19.4016441828164,234643.339868691,0.0,1.0
2023-01-04,20.94,21.17,20.82,20.96,160324,19.8471142739705,20.0651102760246,19.7333772294205,19.8660704480621,169152.276429574,0.0,1.0
2023-01-05,20.67,20.8956,20.57,20.84,144730,19.591205923733,19.805031567487,19.4964250532747,19.7523334035122,152699.589379334,0.0,1.0
2023-01-06,20.96,21.01,20.705,20.77,100735,19.8660704480621,19.9134608832913,19.6243792283934,19.6859867941913,106281.994998461,0.0,1.0
2023-01-09,21.11,21.23,20.96,20.96,151435,20.0082417537496,20.1219787982996,19.8660704480621,19.8660704480621,159773.801683544,0.0,1.0
2023-01-10,21.22,21.42,20.945,21.17,105646,20.1125007112537,20.3020624521704,19.8518533174934,20.0651102760246,111463.420296891,0.0,1.0
2023-01-11,21.39,21.8099,21.2,21.24,132525,20.2736281910329,20.6716130660873,20.0935445371621,20.1314568853454,139822.51836175,0.0,1.0
2023-01-12,21.45,21.6,21.36,21.43,95686,20.3304967133079,20.4726680189953,20.2451939298954,20.3115405392162,100954.970699585,0.0,1.0
2023-01-13,21.32,21.535,21.14,21.27,128274,20.207281581712,20.4110604531974,20.0366760148871,20.1598911464829,135337.436108925,0.0,1.0
2023-01-17,20.89,21.39,20.86,21.23,89822,19.7997238387413,20.2736281910329,19.7712895776038,20.1219787982996,94768.0682459097,0.0,1.0
2023-01-18,20.71,21.06,20.67,20.97,327228,19.6291182719163,19.9608513185204,19.591205923733,19.875548535108,345246.882010783,0.0,1.0
2023-01-19,20.29,20.63,20.22,20.57,120893,19.2310386159914,19.5532935755497,19.1646920066706,19.4964250532747,127549.999715579,0.0,1.0
2023-01-20,20.81,20.88,20.18,20.46,193660,19.7238991423747,19.7902457516955,19.1267796584873,19.3921660957706,204323.930623932,0.0,1.0
2023-01-23,21.96,22.0,20.795,20.8,255966,20.8138791526452,20.8517915008286,19.7096820118059,19.7144210553288,270060.824259453,0.0,1.0
2023-01-24,22.26,22.56,21.73,21.87,178771,21.0982217640202,21.3825643753951,20.5958831505911,20.7285763692328,188615.064554224,0.0,1.0
2023-01-25,22.19,22.22,21.605,22.14,155776,21.0318751546994,21.0603094158369,20.4774070625182,20.9844847194702,164353.839806226,0.0,1.0
2023-01-26,22.36,22.54,22.1875,22.38,199278,21.1930026344785,21.3636082013034,21.0295056329379,21.2119588085702,210251.287033337,0.0,1.0
2023-01-27,22.39,22.59,22.25,22.36,109944,21.221436895616,21.4109986365326,21.0887436769743,21.1930026344785,115998.090615086,0.0,1.0
2023-01-30,22.01,22.43,21.95,22.36,111668,20.8612695878744,21.2593492437993,20.8044010655994,21.1930026344785,117817.023055423,0.0,1.0
2023-01-31,22.1,22.21,21.985,22.13,209286,20.9465723712869,21.050831328791,20.8375743702598,20.9750066324244,220810.379761232,0.0,1.0
2023-02-01,22.21,22.37,21.99,22.12,109390,21.050831328791,21.2024807215243,20.8423134137827,20.9655285453785,115413.584482867,0.0,1.0
2023-02-02,22.62,22.645,22.26,22.42,92893,21.4394328976701,21.4631281152847,21.0982217640202,21.2498711567535,98008.1735384125,0.0,1.0
2023-02-03,22.61,22.7449,22.39,22.39,93664,21.4299548106243,21.5578142048725,21.221436895616,21.221436895616,98821.628823505,0.0,1.0
2023-02-06,22.45,22.74,22.13,22.48,156338,21.278305417891,21.5531699422201,20.9750066324244,21.3067396790285,164946.78646021,0.0,1.0
2023-02-07,22.51,22.63,22.183,22.33,127346,21.335173940166,21.4489109847159,21.0252404937673,21.164568373341,134358.335584195,0.0,1.0
2023-02-08,22.5,22.5658,22.35,22.35,106304,21.3256958531201,21.3880616658817,21.1835245474327,21.1835245474327,112157.653212055,0.0,1.0
2023-02-09,22.43,22.765,22.4,22.66,194862,21.2593492437993,21.5768651598347,21.2309149826618,21.4773452458534,205592.119019109,0.0,1.0
2023-02-10,21.91,22.45,21.9,22.44,105721,20.7664887174161,21.278305417891,20.7570106303703,21.2688273308451,111542.550188437,0.0,1.0
2023-02-13,22.07,22.22,21.91,22.0,86160,20.9181381101494,21.0603094158369,20.7664887174161,20.8517915008286,90904.4194080244,0.0,1.0
2023-02-14,21.84,22.18,21.83,22.08,187885,20.7001421080953,21.0223970676535,20.6906640210494,20.9276161971952,198230.928974891,0.0,1.0
2023-02-15,21.94,22.06,21.63,21.7,119071,20.7949229785536,20.9086600231036,20.5011022801328,20.5674488894536,125627.670883622,0.0,1.0
2023-02-16,21.8,21.95,21.58,21.69,123885,20.6622297599119,20.8044010655994,20.4537118449037,20.5579708024078,130706.754855654,0.0,1.0
2023-02-17,21.67,21.89,21.48,21.89,160504,20.5390146283161,20.7475325433244,20.3589309744453,20.7475325433244,169342.188169285,0.0,1.0
2023-02-21,21.25,21.53,21.21,21.33,175146,20.1409349723912,20.4063214096745,20.1030226242079,20.2167596687579,184790.453129502,0.0,1.0
2023-02-22,18.52,19.59,17.865,19.59,734908,17.5534172088793,18.5675725227833,16.9326025073774,18.5675725227833,775375.871150331,0.0,1.0
2023-02-23,18.96,18.97,18.415,18.68,228355,17.9704530388959,17.9799311259417,17.4538972948981,17.7050666016126,240929.418453104,0.0,1.0
2023-02-24,18.61,18.98,18.39,18.72,176548,17.6387199922918,17.9894092129876,17.4302020772835,17.7429789497959,186269.654568801,0.0,1.0
2023-02-27,18.41,18.81,18.35,18.67,200434,17.4491582513752,17.8282817332084,17.3922897291002,17.6955885145668,211470.942428365,0.0,1.0
2023-02-28,18.64,18.71,18.1801,18.5,433025,17.6671542534293,17.7335008627501,17.2312570301915,17.5344610347877,456869.617155986,0.0,1.0
2023-03-01,18.81,18.975,18.6,18.61,246291,17.8282817332084,17.9846701694646,17.629241905246,17.6387199922918,259853.068250021,0.0,1.0
2023-03-02,18.89,18.91,18.48,18.65,196198,17.9041064295751,17.9230626036667,17.515504860696,17.6766323404751,207001.686153848,0.0,1.0
2023-03-03,19.26,19.41,18.76,18.95,275884,18.2547956502708,18.3969669559583,17.7808912979793,17.9609749518501,291075.613323624,0.0,1.0
2023-03-06,19.17,19.5,19.1,19.25,197971,18.1694928668583,18.4822697393708,18.1031462575375,18.245317563225,208872.316789996,0.0,1.0
2023-03-07,19.27,19.3,19.05,19.14,135079,18.2642737373167,18.2927079984542,18.0557558223084,18.1410586057209,142517.154935196,0.0,1.0
2023-03-08,18.74,19.37,18.71,19.37,125048,17.7619351238876,18.359054607775,17.7335008627501,18.359054607775,131933.795707227,0.0,1.0
2023-03-09,18.58,18.94,18.57,18.8,182834,17.6102857311543,17.9514968648042,17.6008076441085,17.8188036461626,192901.794545575,0.0,1.0
2023-03-10,18.24,18.72,18.205,18.58,137735,17.288030771596,17.7429789497959,17.2548574669356,17.6102857311543,145319.408161145,0.0,1.0
2023-03-13,17.82,18.22,17.71,18.18,183016,16.8899511156711,17.2690745975044,16.785692158167,17.2311622493211,193093.816415727,0.0,1.0
2023-03-14,18.23,18.37,18.06,18.11,253911,17.2785526845502,17.4112459031919,17.1174252047711,17.1648156400002,267892.665231092,0.0,1.0
2023-03-15,17.72,17.96,17.39,17.96,211890,16.7951702452128,17.0226443343128,16.4823933727004,17.0226443343128,223557.76959571,0.0,1.0
2023-03-16,17.86,18.04,17.43,17.51,159826,16.9278634638545,17.0984690306794,16.5203057208837,16.5961304172504,168626.853949709,0.0,1.0
2023-03-17,17.66,17.98,17.53,17.95,610876,16.7383017229378,17.0416005084044,16.615086591342,17.0131662472669,644514.021707248,0.0,1.0
2023-03-20,17.73,17.885,17.605,17.77,98330,16.8046483322587,16.951558681469,16.6861722441858,16.842560680442,103744.563142886,0.0,1.0
2023-03-21,18.06,18.14,17.84,17.96,123539,17.1174252047711,17.1932499011377,16.9089072897628,17.0226443343128,130341.702289321,0.0,1.0
2023-03-22,17.53,18.1548,17.53,18.09,170409,16.615086591342,17.2072774699656,16.615086591342,17.1458594659086,179792.609179458,0.0,1.0
2023-03-23,17.38,17.8,17.29,17.53,161820,16.5771742431587,16.9777733905768,16.491331568712,16.7202453672366,169656.876301501,0.11,1.0
2023-03-24,17.48,17.54,17.1015,17.26,111546,16.672554992544,16.7297834421751,16.3115388561208,16.4627173438964,116948.127079021,0.0,1.0
2023-03-27,17.75,17.85,17.5809,17.64,138663,16.9300830158842,17.0254637652694,16.7687941686737,16.8251641915604,145378.392279044,0.0,1.0
2023-03-28,17.89,18.06,17.69,17.69,178275,17.0636160650236,17.2257633389785,16.872854566253,16.872854566253,186908.785209801,0.0,1.0
2023-03-29,18.17,18.215,17.94,18.02,121478,17.3306821633023,17.3736035005257,17.1113064397162,17.1876110392244,127361.129769829,0.0,1.0
2023-03-30,18.26,18.2922,18.14,18.21,83940,17.416524837749,17.4472374390511,17.3020679384867,17.3688344630564,88005.1798093436,0.0,1.0
2023-03-31,18.48,18.5,18.25,18.36,189069,17.6263624863966,17.6454386362737,17.4069867628105,17.5119055871343,198225.534207443,0.0,1.0
2023-04-03,18.74,18.76,18.35,18.44,136918,17.8743524347983,17.8934285846753,17.5023675121958,17.5882101866425,143548.88264398,0.0,1.0
2023-04-04,18.54,18.79,18.385,18.79,143334,17.6835909360278,17.9220428094909,17.5357507744806,17.9220428094909,150275.606895311,0.0,1.0
2023-04-05,18.48,18.6,18.32,18.53,117601,17.6263624863966,17.7408193856589,17.4737532873802,17.6740528610892,123296.368248256,0.0,1.0
2023-04-06,18.49,18.565,18.33,18.51,86609,17.6359005613351,17.7074361233741,17.4832913623187,17.6549767112122,90803.4383858404,0.0,1.0
2023-04-10,18.98,19.0,18.4741,18.58,208132,18.1032662333229,18.1223423832,17.6207350221829,17.7217432357819,218211.747487233,0.0,1.0
2023-04-11,18.92,19.19,18.8501,18.97,138037,18.0460377836918,18.303565807032,17.9793666398715,18.0937281583844,144722.07535552,0.0,1.0
2023-04-12,18.83,19.105,18.81,19.0,134377,17.960195109245,18.2224921700545,17.941118959368,18.1223423832,140884.823055041,0.0,1.0
2023-04-13,18.96,19.0,18.71,18.89,118300,18.0841900834459,18.1223423832,17.8457382099827,18.0174235588762,124029.220531872,0.0,1.0
2023-04-14,18.92,19.08,18.75,19.01,96632,18.0460377836918,18.1986469827082,17.8838905097368,18.1318804581385,101311.848169365,0.0,1.0
2023-04-17,18.93,18.965,18.74,18.95,128789,18.0555758586303,18.0889591209151,17.8743524347983,18.0746520085073,135026.198504474,0.0,1.0
2023-04-18,18.99,19.03,18.895,18.93,81279,18.1128043082614,18.1509566080156,18.0221925963454,18.0555758586303,85215.3086695693,0.0,1.0
2023-04-19,18.72,18.96,18.6916,18.89,62770,17.8552762849212,18.0841900834459,17.8281881520958,18.0174235588762,65809.9253828032,0.0,1.0
2023-04-20,18.54,18.7999,18.47,18.61,98802,17.6835909360278,17.9314855036801,17.6168244114581,17.7503574605974,103586.940380304,0.0,1.0
2023-04-21,18.75,18.8,18.5737,18.63,108396,17.8838905097368,17.9315808844295,17.7157342485706,17.7694336104745,113645.573869593,0.0,1.0
2023-04-24,18.46,18.85,18.46,18.71,111217,17.6072863365196,17.9792712591221,17.6072863365196,17.8457382099827,116603.193743814,0.0,1.0
2023-04-25,18.42,18.51,18.33,18.37,200618,17.5691340367655,17.6549767112122,17.4832913623187,17.5214436620728,210333.847545757,0.0,1.0
2023-04-26,18.29,18.4,18.16,18.32,93900,17.4451390625646,17.5500578868884,17.3211440883638,17.4737532873802,98447.5385286795,0.0,1.0
2023-04-27,18.44,18.5,18.12,18.33,111983,17.5882101866425,17.6454386362737,17.2829917886097,17.4832913623187,117406.29080998,0.0,1.0
2023-04-28,18.56,18.7205,18.4,18.42,135418,17.7026670859048,17.8557531886682,17.5500578868884,17.5691340367655,141976.238258538,0.0,1.0
2023-05-01,18.6,18.84,18.395,18.47,141469,17.7408193856589,17.9697331841836,17.5452888494191,17.6168244114581,148320.285709412,0.0,1.0
2023-05-02,18.66,18.7,18.32,18.55,96129,17.7980478352901,17.8362001350442,17.4737532873802,17.6931290109663,100784.488085446,0.0,1.0
2023-05-03,18.93,19.16,18.75,18.75,154808,18.0555758586303,18.2749515822164,17.8838905097368,17.8838905097368,162305.288014354,0.0,1.0
2023-05-04,18.45,18.905,18.43,18.81,105003,17.597748261581,18.031730671284,17.578672111704,17.941118959368,110088.252269723,0.0,1.0
2023-05-05,18.71,18.77,18.55,18.65,130960,17.8457382099827,17.9029666596139,17.6931290109663,17.7885097603516,137302.339145004,0.0,1.0
2023-05-08,18.51,18.8,18.43,18.66,209053,17.6549767112122,17.9315808844295,17.578672111704,17.7980478352901,219177.351139894,0.0,1.0
2023-05-09,18.67,18.84,18.13,18.45,136567,17.8075859102286,17.9697331841836,17.2925298635482,17.597748261581,143180.883857787,0.0,1.0
2023-05-10,18.34,18.555,17.18,18.5,339380,17.4928294372572,17.6978980484356,16.3864127443882,17.6454386362737,355816.034354242,0.0,1.0
2023-05-11,18.36,18.39,17.87,18.18,268569,17.5119055871343,17.5405198119499,17.0445399151465,17.3402202382408,281575.686635877,0.0,1.0
2023-05-12,18.62,18.79,18.33,18.45,211723,17.759895535536,17.9220428094909,17.4832913623187,17.597748261581,221976.658145981,0.0,1.0
2023-05-15,18.81,18.99,18.01,18.61,157565,17.941118959368,18.1128043082614,17.1780729642859,17.7503574605974,165195.808394796,0.0,1.0
2023-05-16,18.65,18.75,18.44,18.69,78392,17.7885097603516,17.8838905097368,17.5882101866425,17.8266620601057,82188.4924423878,0.0,1.0
2023-05-17,19.5,19.57,18.49,18.49,181757,18.5992461301263,18.666012654696,17.6359005613351,17.6359005613351,190559.417043207,0.0,1.0
2023-05-18,19.52,19.545,19.3342,19.39,100667,18.6183222800033,18.6421674673497,18.4411048476455,18.4943273058025,105542.261566204,0.0,1.0
2023-05-19,19.96,20.1,19.62,19.7,149698,19.0379975772985,19.1715306264379,18.7137030293886,18.7900076288968,156947.812807947,0.0,1.0
2023-05-22,19.96,20.19,19.91,19.98,99247,19.0379975772985,19.2573733008846,18.9903072026059,19.0570737271756,104053.491547986,0.0,1.0
2023-05-23,19.85,20.18,19.7311,19.89,165966,18.9330787529747,19.2478352259461,18.8196710419556,18.9712310527288,174003.665382863,0.0,1.0
2023-05-24,19.33,19.83,19.31,19.83,191812,18.4370988561713,18.9140026030977,18.4180227062943,18.9140026030977,201101.376573622,0.0,1.0
2023-05-25,19.29,19.6,19.24,19.4,106917,18.3989465564172,18.6946268795116,18.3512561817246,18.503865380741,112094.946505547,0.0,1.0
2023-05-26,19.39,19.545,19.19,19.31,110706,18.4943273058025,18.6421674673497,18.303565807032,18.4180227062943,116067.446223173,0.0,1.0
2023-05-30,19.34,19.48,19.3,19.48,85670,18.4466369311099,18.5801699802492,18.4084846313558,18.5801699802492,89818.9630005533,0.0,1.0
2023-05-31,19.39,19.68,19.09,19.33,576542,18.4943273058025,18.7709314790198,18.2081850576467,18.4370988561713,604463.692847731,0.0,1.0
2023-06-01,19.36,19.51,19.16,19.33,135344,18.4657130809869,18.6087842050648,18.2749515822164,18.4370988561713,141898.654468856,0.0,1.0
2023-06-02,19.75,19.78,19.445,19.54,127440,18.8376980035894,18.866312228405,18.5467867179644,18.6373984298804,133611.866987167,0.0,1.0
2023-06-05,19.51,19.66,19.37,19.66,61743,18.6087842050648,18.7518553291427,18.4752511559254,18.7518553291427,64733.1881935704,0.0,1.0
2023-06-06,20.01,20.09,19.44,19.48,108961,19.0856879519911,19.1619925514993,18.5420176804951,18.5801699802492,114237.936588109,0.0,1.0
2023-06-07,20.53,20.58,20.09,20.09,89285,19.5816678487945,19.6293582234871,19.1619925514993,19.1619925514993,93609.0359694691,0.0,1.0
2023-06-08,20.55,20.7,20.1,20.44,86037,19.6007439986716,19.7438151227494,19.1715306264379,19.4958251743478,90203.7366601914,0.0,1.0
2023-06-09,20.4,20.7111,20.2269,20.49,81973,19.4576728745937,19.7544023859312,19.2925687974078,19.5435155490404,85942.9188052335,0.0,1.0
2023-06-12,20.63,20.73,20.275,20.39,96947,19.6770485981798,19.772429347565,19.3384469378621,19.4481347996551,101642.103490307,0.0,1.0
2023-06-13,20.84,20.94,20.6,20.6,129142,19.8773481718888,19.9727289212741,19.6484343733642,19.6484343733642,135396.294149848,0.0,1.0
2023-06-14,20.64,20.915,20.575,20.84,92483,19.6865866731183,19.9488837339278,19.6245891860179,19.8773481718888,96961.9137992317,0.0,1.0
2023-06-15,21.11,21.16,20.62,20.62,163645,20.134876195229,20.1825665699217,19.6675105232412,19.6675105232412,171570.260303789,0.0,1.0
2023-06-16,21.46,21.54,21.25,21.34,171156,20.4687088180774,20.5450134175857,20.2684092443684,20.3542519188151,179445.014956493,0.0,1.0
2023-06-20,21.77,21.85,21.27,21.46,113382,20.7643891411718,20.84069374068,20.2874853942454,20.4687088180774,118873.043806802,0.0,1.0
2023-06-21,21.97,21.99,21.61,21.61,205599,20.9551506399423,20.9742267898193,20.6117799421553,20.6117799421553,215556.075335015,0.0,1.0
2023-06-22,21.76,21.8,21.42,21.8,108050,20.859769890557,20.898115055797,20.5338359860171,20.898115055797,112713.036257622,0.11,1.0
2023-06-23,21.05,21.7,20.87,21.56,494796,20.1791432075471,20.802252142697,20.0065899639671,20.6680440643571,516149.555651331,0.0,1.0
2023-06-26,21.25,21.35,20.92,20.94,123442,20.3708690337471,20.4667319468471,20.0545214205171,20.0736940031371,128769.297748388,0.0,1.0
2023-06-27,21.4,21.47,21.2,21.26,94201,20.5146634033971,20.5817674425671,20.3229375771971,20.3804553250571,98266.364909803,0.0,1.0
2023-06-28,21.57,21.6091,21.28,21.48,78137,20.6776303556671,20.7151127546891,20.3996279076771,20.5913537338771,81509.1023976101,0.0,1.0
2023-06-29,22.19,22.21,21.56,21.56,101465,21.271980416887,21.291152999507,20.6680440643571,20.6680440643571,105843.852141412,0.0,1.0
2023-06-30,22.35,22.5,22.17,22.39,205679,21.4253610778469,21.5691554474969,21.252807834267,21.4637062430869,214555.340901725,0.0,1.0
2023-07-03,22.31,22.31,22.16,22.22,62617,21.3870159126069,21.3870159126069,21.243221542957,21.300739290817,65319.3169027628,0.0,1.0
2023-07-05,22.08,22.26,21.93,22.2,106618,21.166531212477,21.339084456057,21.022736842827,21.281566708197,111219.236461963,0.0,1.0
2023-07-06,21.94,21.99,21.48,21.98,86052,21.032323134137,21.080254590687,20.5913537338771,21.070668299377,89765.6843687262,0.0,1.0
2023-07-07,21.86,22.12,21.86,21.9,76062,20.955632803657,21.204876377717,20.955632803657,20.993977968897,79344.5531126999,0.0,1.0
2023-07-10,22.04,22.27,21.79,21.79,87364,21.128186047237,21.348670747367,20.888528764487,20.888528764487,91134.3054105586,0.0,1.0
2023-07-11,22.05,22.16,21.88,22.02,89902,21.137772338547,21.243221542957,20.974805386277,21.109013464617,93781.8360539815,0.0,1.0
2023-07-12,22.27,22.46,22.21,22.25,82052,21.348670747367,21.5308102822569,21.291152999507,21.329498164747,85593.0592411879,0.0,1.0
2023-07-13,22.58,22.65,22.23,22.36,85842,21.6458457779769,21.7129498171469,21.310325582127,21.4349473691569,89546.6215495305,0.0,1.0
2023-07-14,22.3,22.5291,22.15,22.49,73849,21.377429621297,21.597051555209,21.233635251647,21.5595691561869,77036.0482608893,0.0,1.0
2023-07-17,22.59,22.61,22.25,22.27,72794,21.6554320692869,21.6746046519069,21.329498164747,21.348670747367,75935.5183835014,0.0,1.0
2023-07-18,22.76,22.8699,22.59,22.63,86109,21.8183990215569,21.9237523630538,21.6554320692869,21.6937772345269,89825.1442767936,0.0,1.0
2023-07-19,22.8,22.84,21.9659,22.71,61832,21.8567441867969,21.8950893520369,21.0571516286299,21.7704675650069,64500.4392214832,0.0,1.0
2023-07-20,23.16,23.17,22.68,22.87,86256,22.2018506739568,22.2114369652668,21.7417086910769,21.9238482259669,89978.4882502308,0.0,1.0
2023-07-21,23.15,23.59,23.105,23.36,140239,22.1922643826468,22.6140612002868,22.1491260717518,22.3935765001568,146291.193815203,0.0,1.0
2023-07-24,23.22,23.37,22.98,23.2,70870,22.2593684218168,22.4031627914668,22.0292974303769,22.2401958391968,73928.4856971556,0.0,1.0
2023-07-25,23.4,23.48,23.09,23.13,71330,22.4319216653968,22.5086119958768,22.1347466347868,22.1730918000268,74408.3375868224,0.0,1.0
2023-07-26,23.19,23.67,23.09,23.34,80016,22.2306095478868,22.6907515307668,22.1347466347868,22.3744039175368,83469.1930512714,0.0,1.0
2023-07-27,22.5,23.36,22.39,23.36,124383,21.5691554474969,22.3935765001568,21.4637062430869,22.3935765001568,129750.907809642,0.0,1.0
2023-07-28,22.75,22.91,22.62,22.62,56849,21.8088127302469,21.9621933912069,21.6841909432169,21.6841909432169,59302.3914688527,0.0,1.0
2023-07-31,23.25,23.4,22.83,22.84,88044,22.2881272957468,22.4319216653968,21.8855030607269,21.8950893520369,91843.6516822402,0.0,1.0
2023-08-01,23.37,23.39,22.9855,23.08,48550,22.4031627914668,22.4223353740868,22.0345698905974,22.1251603434768,50645.2374854932,0.0,1.0
2023-08-02,23.39,23.61,23.16,23.16,65464,22.4223353740868,22.6332337829068,22.2018506739568,22.2018506739568,68289.1828372878,0.0,1.0
2023-08-03,23.7,23.75,23.31,23.38,75045,22.7195104046968,22.7674418612468,22.3456450436068,22.4127490827768,78283.6631740232,0.0,1.0
2023-08-04,23.36,23.92,22.61,23.77,73836,22.3935765001568,22.9304088135167,21.6746046519069,22.7866144438667,77022.487229225,0.0,1.0
2023-08-07,23.51,23.84,23.295,23.46,65993,22.5373708698068,22.8537184830367,22.3312656066418,22.4894394132568,68841.0125104047,0.0,1.0
2023-08-08,23.23,23.49,22.97,23.47,83430,22.2689547131268,22.5181982871868,22.0197111390669,22.4990257045668,87030.5285976251,0.0,1.0
2023-08-09,23.73,24.07,22.73,23.47,104633,22.7482692786268,23.0742031831667,21.7896401476269,22.4990257045668,109148.571242422,0.0,1.0
2023-08-10,23.9,24.14,23.74,23.86,76874,22.9112362308967,23.1413072223367,22.7578555699368,22.8728910656567,80191.5960135902,0.0,1.0
2023-08-11,24.09,24.38,23.74,23.83,102337,23.0933757657867,23.3713782137767,22.7578555699368,22.8441321917267,106753.484419216,0.0,1.0
2023-08-14,24.24,24.82,23.99,23.99,121433,23.2371701354367,23.7931750314166,22.9975128526867,22.9975128526867,126673.596778082,0.0,1.0
2023-08-15,24.65,24.66,24.09,24.16,242871,23.6302080791466,23.6397943704566,23.0933757657867,23.1604798049567,253352.409337574,0.0,1.0
2023-08-16,23.77,24.66,23.74,24.65,111933,22.7866144438667,23.6397943704566,22.7578555699368,23.6302080791466,116763.61210018,0.0,1.0
2023-08-17,23.3,23.85,23.17,23.76,127067,22.3360587522968,22.8633047743467,22.2114369652668,22.7770281525568,132550.73927022,0.0,1.0
2023-08-18,23.28,23.42,23.135,23.14,102857,22.3168861696768,22.4510942480168,22.1778849456818,22.1826780913368,107295.925685796,0.0,1.0
2023-08-21,22.75,23.3,22.73,23.27,110027,21.8088127302469,22.3360587522968,21.7896401476269,22.3072998783668,114775.356226907,0.0,1.0
2023-08-22,22.68,22.9175,22.61,22.75,72900,21.7417086910769,21.9693831096894,21.6746046519069,21.8088127302469,76046.0929493811,0.0,1.0
2023-08-23,22.76,22.835,22.56,22.67,69512,21.8183990215569,21.8902962063819,21.6266731953569,21.7321223997669,72511.8794663563,0.0,1.0
2023-08-24,22.39,22.82,22.33,22.7,105206,21.4637062430869,21.8759167694169,21.4061884952269,21.7608812736969,109746.299791942,0.0,1.0
2023-08-25,22.71,22.81,22.31,22.4,115997,21.7704675650069,21.8663304781069,21.3870159126069,21.4732925343969,121002.999229758,0.0,1.0
2023-08-28,23.02,23.23,22.77,22.77,82032,22.0676425956169,22.2689547131268,21.8279853128669,21.8279853128669,85572.1961155503,0.0,1.0
2023-08-29,23.1,23.2384,22.84,23.03,56513,22.1443329260968,22.2770071978272,21.8950893520369,22.0772288869269,58951.8909581397,0.0,1.0
2023-08-30,23.1,23.28,22.78,22.78,68529,22.1443329260968,22.3168861696768,21.8375716041769,21.8375716041769,71486.456841264,0.0,1.0
2023-08-31,23.57,23.8,23.15,23.15,156270,22.5948886176668,22.8153733177967,22.1922643826468,22.1922643826468,163014.032170093,0.0,1.0
2023-09-01,24.02,24.28,23.72,23.72,98824,23.0262717266167,23.2755153006767,22.7386829873168,22.7386829873168,103088.876400955,0.0,1.0
2023-09-05,24.34,24.35,23.345,24.03,107518,23.3330330485367,23.3426193398467,22.3791970631918,23.0358580179267,112158.077115659,0.0,1.0
2023-09-06,24.14,24.38,23.97,24.34,107481,23.1413072223367,23.3713782137767,22.9783402700667,23.3330330485367,112119.480333229,0.0,1.0
2023-09-07,24.3,24.57,23.94,24.14,122206,23.2946878832967,23.5535177486666,22.9495813961367,23.1413072223367,127479.956583979,0.0,1.0
2023-09-08,24.32,24.5,24.22,24.38,87463,23.3138604659167,23.4864137094966,23.2179975528167,23.3713782137767,91237.5778824651,0.0,1.0
2023-09-11,24.35,24.65,24.305,24.35,64825,23.3426193398467,23.6302080791466,23.2994810289517,23.3426193398467,67622.6059731635,0.0,1.0
2023-09-12,24.33,24.55,24.29,24.42,104830,23.3234467572267,23.5343451660466,23.2851015919867,23.4097233790167,109354.073029953,0.0,1.0
2023-09-13,23.95,24.4,23.89,24.29,70888,22.9591676874467,23.3905507963967,22.9016499395867,23.2851015919867,73947.2625102295,0.0,1.0
2023-09-14,24.3,24.309,23.74,23.85,81554,23.2946878832967,23.3033155454757,22.7578555699368,22.8633047743467,85073.5674128096,0.0,1.0
2023-09-15,23.86,24.55,23.78,24.37,540608,22.8728910656567,23.5343451660466,22.7962007351768,23.3617919224667,563938.631237024,0.0,1.0
2023-09-18,23.71,23.92,23.31,23.84,100209,22.7290966960068,22.9304088135167,22.3456450436068,22.8537184830367,104533.647851365,0.0,1.0
2023-09-19,23.46,23.885,23.45,23.77,82180,22.4894394132568,22.8968567939317,22.4798531219468,22.7866144438667,85726.5832452693,0.0,1.0
2023-09-20,23.62,23.91,23.59,23.61,65209,22.6428200742168,22.9208225222067,22.6140612002868,22.6332337829068,68023.1779854072,0.0,1.0
2023-09-21,23.22,23.5,23.2,23.48,66612,22.3648176262268,22.6345053495405,22.3455542174187,22.6152419407324,69159.0991641344,0.11,1.0
2023-09-22,22.86,23.45,22.82,23.27,63076,22.0180762676807,22.5863468275202,21.9795494500644,22.4129761482471,65487.8901530795,0.0,1.0
2023-09-25,23.68,23.725,22.7,22.89,105404,22.8078760288136,22.8512186986318,21.8639689972157,22.0469713808928,109434.421550117,0.0,1.0
2023-09-26,23.36,23.67,23.32,23.52,63138,22.4996614878836,22.7982443244095,22.4611346702674,22.6537687583486,65552.2608993143,0.0,1.0
2023-09-27,23.61,23.77,23.37,23.44,72271,22.7404540979851,22.8945613684501,22.5092931922877,22.5767151231161,75034.4871148016,0.0,1.0
2023-09-28,24.0,24.15,23.61,23.67,105551,23.1160905697435,23.2605661358044,22.7404540979851,22.7982443244095,109587.042512964,0.0,1.0
2023-09-29,23.59,24.05,23.553,24.01,196343,22.721190689177,23.1642490917638,22.685553382882,23.1257222741475,203850.732708576,0.0,1.0
2023-10-02,23.78,23.9,23.44,23.44,93524,22.9041930728542,23.0197735257029,22.5767151231161,22.5767151231161,97100.155981302,0.0,1.0
2023-10-03,23.71,23.79,23.47,23.75,77125,22.8367711420257,22.9138247772582,22.6056102363283,22.875297959642,80074.0936022619,0.0,1.0
2023-10-04,23.8,24.07,23.56,23.65,91959,22.9234564816623,23.1835125005719,22.6922955759648,22.7789809156014,95475.3137578008,0.0,1.0
2023-10-05,23.67,23.825,23.58,23.71,132608,22.7982443244095,22.9475357426724,22.711558984773,22.8367711420257,137678.643817293,0.0,1.0
2023-10-06,23.74,23.945,23.45,23.56,102775,22.8656662552379,23.0631161955211,22.5863468275202,22.6922955759648,106704.894262204,0.0,1.0
2023-10-09,23.78,23.9,23.61,23.61,48334,22.9041930728542,23.0197735257029,22.7404540979851,22.7404540979851,50182.1878790498,0.0,1.0
2023-10-10,23.98,24.175,23.6,23.86,74247,23.0968271609354,23.2846453968145,22.7308223935811,22.9812467080866,77086.0450915672,0.0,1.0
2023-10-11,23.82,24.23,23.785,24.1,124577,22.9427198904704,23.3376197710368,22.9090089250562,23.2124076137841,129340.555704233,0.0,1.0
2023-10-12,23.17,24.57,23.03,23.83,86783,22.3166591042065,23.6650977207749,22.1818152425497,22.9523515948745,90101.3946850579,0.0,1.0
2023-10-13,22.6,23.22,22.44,23.16,97340,21.7676519531751,22.3648176262268,21.6135446827101,22.3070273998025,101062.071588255,0.0,1.0
2023-10-16,23.09,23.275,22.78,22.78,64746,22.239605468974,22.4177920004491,21.9410226324482,21.9410226324482,67221.7473500428,0.0,1.0
2023-10-17,23.14,23.32,23.04,23.07,81917,22.2877639909943,22.4611346702674,22.1914469469537,22.2203420601659,85049.3293434877,0.0,1.0
2023-10-18,22.82,23.05,22.75,23.04,47247,21.9795494500644,22.2010786513578,21.912127519236,22.1914469469537,49053.6233442602,0.0,1.0
2023-10-19,22.6,22.94,22.5472,22.83,54928,21.7676519531751,22.0951299029131,21.7167965539217,21.9891811544685,57028.3282124478,0.0,1.0
2023-10-20,22.45,22.85,22.44,22.77,77599,21.6231763871142,22.0084445632766,21.6135446827101,21.9313909280441,80566.2183396034,0.0,1.0
2023-10-23,22.07,22.43,22.07,22.36,57182,21.2571716197599,21.6039129783061,21.2571716197599,21.5364910474777,59368.5163094268,0.0,1.0
2023-10-24,22.66,22.68,22.16,22.27,89951,21.8254421795995,21.8447055884076,21.3438569593965,21.4498057078411,93390.5321700751,0.0,1.0
2023-10-25,22.37,22.7,22.36,22.42,95303,21.5461227518817,21.8639689972157,21.5364910474777,21.594281273902,98947.1811030971,0.0,1.0
2023-10-26,22.24,22.52,22.144,22.37,60258,21.4209105946289,21.6905983179426,21.32844623235,21.5461227518817,62562.1359129349,0.0,1.0
2023-10-27,21.93,22.205,21.7161,22.2,52725,21.1223277581031,21.3871996292147,20.9163056009003,21.3823837770127,54741.090245436,0.0,1.0
2023-10-30,22.16,22.27,21.93,22.18,52884,21.3438569593965,21.4498057078411,21.1223277581031,21.3631203682046,54906.1700623923,0.0,1.0
2023-10-31,22.29,22.45,21.48,22.13,56879,21.4690691166493,21.6231763871142,20.6889010599204,21.3149618461843,59053.9302431512,0.0,1.0
2023-11-01,22.71,22.75,22.34,22.35,75096,21.8736007016198,21.912127519236,21.5172276386695,21.5268593430736,77967.5090198437,0.0,1.0
2023-11-02,22.97,22.9965,22.74,22.9,102178,22.1240250161253,22.1495490327961,21.9024958148319,22.0566030852969,106085.066270235,0.0,1.0
2023-11-03,23.49,23.74,23.3,23.31,91647,22.6248736451364,22.8656662552379,22.4418712614593,22.4515029658633,95151.3835509432,0.0,1.0
2023-11-06,23.13,23.46,23.02,23.46,76154,22.2781322865903,22.5959785319242,22.1721835381456,22.5959785319242,79065.9646572011,0.0,1.0
2023-11-07,23.22,23.45,23.1312,23.14,50291,22.3648176262268,22.5863468275202,22.2792880911188,22.2877639909943,52214.0193368084,0.0,1.0
2023-11-08,21.3,22.88,20.59,22.3,176565,20.5155303806473,22.0373396764888,19.8316793679591,21.4787008210533,183316.464659752,0.0,1.0
2023-11-09,21.22,21.57,21.15,21.48,97118,20.4384767454149,20.7755863995569,20.3710548145864,20.6889010599204,100831.582787221,0.0,1.0
2023-11-10,21.48,21.7017,21.045,21.36,97936,20.6889010599204,20.9024359465584,20.2699219183438,20.5733206070717,101680.861342381,0.0,1.0
2023-11-13,21.77,21.79,21.4,21.45,57948,20.9682204876381,20.9874838964463,20.6118474246879,20.6600059467082,60163.8064967763,0.0,1.0
2023-11-14,22.57,22.62,22.05,22.3,93497,21.7387568399629,21.7869153619832,21.2379082109518,21.4787008210533,97072.123559555,0.0,1.0
2023-11-15,22.38,23.045,22.38,22.68,70569,21.5557544562858,22.1962627991558,21.5557544562858,21.8447055884076,73267.4063068786,0.0,1.0
2023-11-16,22.25,22.415,21.9801,22.27,64611,21.430542299033,21.5894654217,21.1705825971674,21.4498057078411,67081.5852413062,0.0,1.0
2023-11-17,22.42,22.59,22.19,22.47,72746,21.594281273902,21.758020248771,21.3727520726087,21.6424397959223,75527.6500899857,0.0,1.0
2023-11-20,22.48,22.54,22.09,22.49,52393,21.6520715003264,21.7098617267507,21.2764350285681,21.6617032047304,54396.3952817284,0.0,1.0
2023-11-21,22.24,22.45,21.9912,22.45,201118,21.4209105946289,21.6231763871142,21.1812737890559,21.6231763871142,208808.318406479,0.0,1.0
2023-11-22,22.56,22.6,22.41,22.41,34386,21.7291251355589,21.7676519531751,21.584649569498,21.584649569498,35700.8464519594,0.0,1.0
2023-11-24,22.67,22.67,22.275,22.48,16336,21.8350738840035,21.8350738840035,21.4546215600432,21.6520715003264,16960.6533949634,0.0,1.0
2023-11-27,22.76,22.77,22.4801,22.49,63669,21.9217592236401,21.9313909280441,21.6521678173704,21.6617032047304,66103.5651936777,0.0,1.0
2023-11-28,22.54,22.89,22.52,22.8,57204,21.7098617267507,22.0469713808928,21.6905983179426,21.9602860412563,59391.3575419617,0.0,1.0
2023-11-29,22.44,22.8756,22.35,22.68,42422,21.6135446827101,22.033101726551,21.5268593430736,21.8447055884076,44044.1257542322,0.0,1.0
2023-11-30,22.31,22.42,22.05,22.35,72907,21.4883325254574,21.594281273902,21.2379082109518,21.5268593430736,75694.8063826268,0.0,1.0
2023-12-01,22.47,22.57,21.51,21.76,124788,21.6424397959223,21.7387568399629,20.7177961731326,20.9585887832341,129559.623888999,0.0,1.0
2023-12-04,22.84,22.99,22.57,22.57,58643,21.9988128588725,22.1432884249334,21.7387568399629,21.7387568399629,60885.3817973089,0.0,1.0
2023-12-05,22.55,23.01,22.47,22.84,51390,21.7194934311548,22.1625518337416,21.6424397959223,21.9988128588725,53355.0427257081,0.0,1.0
2023-12-06,22.32,23.05,22.3,22.65,55675,21.4979642298614,22.2010786513578,21.4787008210533,21.8158104751954,57803.89188079,0.0,1.0
2023-12-07,22.3,22.51,22.08,22.24,61381,21.4787008210533,21.6809666135386,21.266803324164,21.4209105946289,63728.0770100542,0.0,1.0
2023-12-08,22.35,22.495,22.19,22.22,70254,21.5268593430736,21.6665190569325,21.3727520726087,21.4016471858208,72940.3613864934,0.0,1.0
2023-12-11,22.31,22.585,22.19,22.34,54522,21.4883325254574,21.753204396569,21.3727520726087,21.5172276386695,56606.8036483956,0.0,1.0
2023-12-12,22.26,22.4875,22.03,22.33,65871,21.4401740034371,21.6592952786294,21.2186448021437,21.5075959342655,68389.7649228471,0.0,1.0
2023-12-13,22.88,22.88,22.22,22.36,179839,22.0373396764888,22.0373396764888,21.4016471858208,21.5364910474777,186715.655356073,0.0,1.0
2023-12-14,22.565,23.25,22.51,23.1,135866,21.7339409877609,22.393712739439,21.6809666135386,22.2492371733781,141061.222708135,0.0,1.0
2023-12-15,22.27,22.77,22.24,22.77,264901,21.4498057078411,21.9313909280441,21.4209105946289,21.9313909280441,275030.242714201,0.0,1.0
2023-12-18,22.27,22.605,21.94,22.45,109322,21.4498057078411,21.7724678053771,21.1319594625072,21.6231763871142,113502.237417005,0.0,1.0
2023-12-19,22.65,22.71,22.25,22.47,107267,21.8158104751954,21.8736007016198,21.430542299033,21.6424397959223,111368.658650682,0.0,1.0
2023-12-20,22.32,22.89,22.23,22.73,132874,21.4979642298614,22.0469713808928,21.4112788902249,21.8928641104279,137954.815083396,0.0,1.0
2023-12-21,22.6,22.6,22.3,22.38,78179,21.8736007016198,21.8736007016198,21.5832431701823,21.6606718452323,80775.2424532994,0.11,1.0
2023-12-22,22.53,22.6839,22.355,22.55,112949,21.805850610951,21.9548040245784,21.6364753842792,21.8252077797135,116699.917623118,0.0,1.0
2023-12-26,22.86,22.89,22.44,22.64,70054,22.1252438955322,22.1542796486759,21.7187433515198,21.9123150391448,72380.4197396161,0.0,1.0
2023-12-27,22.97,23.31,22.87,22.99,102944,22.2317083237259,22.5607801926883,22.1349224799134,22.2510654924884,106362.662084607,0.0,1.0
2023-12-28,22.97,23.0896,22.84,22.93,67306,22.2317083237259,22.3474641929256,22.1058867267697,22.1929939862009,69541.1615467298,0.0,1.0
2023-12-29,22.77,23.0113,22.72,23.0,189889,22.038136636101,22.2716808772205,21.9897437141947,22.2607440768697,196195.01418814,0.0,1.0
2024-01-02,22.68,22.87,22.55,22.55,99844,21.9510293766697,22.1349224799134,21.8252077797135,21.8252077797135,103159.71434154,0.0,1.0
2024-01-03,22.44,22.75,22.23,22.56,120157,21.7187433515198,22.0187794673385,21.5154930795136,21.8348863640948,124147.287730223,0.0,1.0
2024-01-04,22.41,22.5,21.4274,22.49,94693,21.6897075983761,21.7768148578073,20.7386898970747,21.767136273426,97837.6550433017,0.0,1.0
2024-01-05,21.99,22.3727,21.97,22.27,155605,21.2832070543637,21.653606478634,21.2638498856012,21.5542074170386,160772.478567718,0.0,1.0
2024-01-08,22.26,22.26,21.925,21.93,82169,21.5445288326573,21.5445288326573,21.2202962558855,21.2251355480762,84897.7461613117,0.0,1.0
2024-01-09,22.2,22.23,21.9301,22.03,56344,21.4864573263699,21.5154930795136,21.22523233392,21.3219213918886,58215.1250436652,0.0,1.0
2024-01-10,22.47,22.5,22.07,22.14,69658,21.7477791046635,21.7768148578073,21.3606357294136,21.4283858200824,71971.2689956632,0.0,1.0
2024-01-11,22.7,22.74,22.2,22.4,67988,21.9703865454322,22.0091008829572,21.4864573263699,21.6800290139948,70245.8100502045,0.0,1.0
2024-01-12,22.83,23.1212,22.73,22.89,61167,22.0962081423885,22.3780485195704,21.999422298576,22.1542796486759,63198.2918065077,0.0,1.0
2024-01-16,22.95,23.03,22.7,22.74,71756,22.2123511549634,22.2897798300134,21.9703865454322,22.0091008829572,74138.9413714549,0.0,1.0
2024-01-17,23.18,23.2,22.71,22.71,60863,22.4349585957321,22.4543157644946,21.9800651298135,21.9800651298135,62884.1962858975,0.0,1.0
2024-01-18,23.43,23.44,23.13,23.23,62699,22.6769232052633,22.6866017896446,22.3865656738259,22.4833515176384,64781.1679169526,0.0,1.0
2024-01-19,23.41,23.59,23.23,23.59,121173,22.6575660365008,22.8317805553633,22.4833515176384,22.8317805553633,125197.02802279,0.0,1.0
2024-01-22,23.91,23.9106,23.63,23.63,81750,23.1414952555632,23.1420759706261,22.8704948928883,22.8704948928883,84464.8316115228,0.0,1.0
2024-01-23,23.61,24.25,23.56,24.03,67906,22.8511377241258,23.4705671245256,22.8027448022195,23.2576382681382,70161.0869163555,0.0,1.0
2024-01-24,23.44,23.72,23.37,23.72,63170,22.6866017896446,22.9576021523195,22.6188516989758,22.9576021523195,65267.8093321087,0.0,1.0
2024-01-25,23.46,23.76,23.24,23.72,72870,22.7059589584071,22.9963164898445,22.4930301020196,22.9576021523195,75289.93614106,0.0,1.0
2024-01-26,23.27,23.725,23.24,23.66,55801,22.5220658551634,22.9624414445101,22.4930301020196,22.899530646032,57654.0925841538,0.0,1.0
2024-01-29,23.4,23.4,23.12,23.24,50785,22.6478874521196,22.6478874521196,22.3768870894446,22.4930301020196,52471.5164940817,0.0,1.0
2024-01-30,23.4,23.46,23.13,23.27,39311,22.6478874521196,22.7059589584071,22.3865656738259,22.5220658551634,40616.4770089366,0.0,1.0
2024-01-31,23.12,23.57,23.02,23.45,104436,22.3768870894446,22.8124233866008,22.2801012456322,22.6962803740258,107904.209837077,0.0,1.0
2024-02-01,23.29,23.32,22.98,23.13,68159,22.5414230239259,22.5704587770696,22.2413869081072,22.3865656738259,70422.4887805476,0.0,1.0
2024-02-02,22.87,23.24,22.83,23.12,54837,22.1349224799134,22.4930301020196,22.0962081423885,22.3768870894446,56658.0791569552,0.0,1.0
2024-02-05,22.54,22.66,22.38,22.66,63277,21.8155291953323,21.9316722079072,21.6606718452323,21.9316722079072,65378.362689692,0.0,1.0
2024-02-06,22.91,22.94,22.47,22.55,60886,22.1736368174384,22.2026725705822,21.7477791046635,21.8252077797135,62907.9600917332,0.0,1.0
2024-02-07,22.44,23.16,22.405,22.9,59200,21.7187433515198,22.4156014269696,21.6848683061854,22.1639582330572,61165.9698030844,0.0,1.0
2024-02-08,23.1,23.1,22.44,22.44,69886,22.3575299206821,22.3575299206821,21.7187433515198,21.7187433515198,72206.840636121,0.0,1.0
2024-02-09,23.36,23.44,23.04,23.07,88891,22.6091731145946,22.6866017896446,22.2994584143947,22.3284941675384,91842.9767190198,0.0,1.0
2024-02-12,24.08,24.19,23.465,23.48,105516,23.3060311900444,23.4124956182381,22.7107982505977,22.7253161271696,109020.075502403,0.0,1.0
2024-02-13,22.92,23.64,22.79,23.53,124534,22.1833154018197,22.8801734772695,22.0574938048635,22.7737090490758,128669.643301644,0.0,1.0
2024-02-14,23.4,23.42,23.04,23.35,132663,22.6478874521196,22.6672446208821,22.2994584143947,22.5994945302133,137068.598851125,0.0,1.0
2024-02-15,23.85,23.95,23.53,23.58,127585,23.0834237492757,23.1802095930882,22.7737090490758,22.822101970982,131821.963806191,0.0,1.0
2024-02-16,23.36,23.8833,23.35,23.8,82576,22.6091731145946,23.1156534352653,22.5994945302133,23.0350308273695,85318.2622037077,0.0,1.0
2024-02-20,22.92,23.35,22.87,23.12,104724,22.1833154018197,22.5994945302133,22.1349224799134,22.3768870894446,108201.774014497,0.0,1.0
2024-02-21,25.05,26.69,23.76,25.0,304412,24.2448538750254,25.8321417135501,22.9963164898445,24.1964609531192,314521.202697577,0.0,1.0
2024-02-22,24.34,25.38,24.3,25.04,148752,23.5576743839569,24.5642471596066,23.5189600464319,24.2351752906442,153691.897637642,0.0,1.0
2024-02-23,24.42,24.69,24.22,24.52,97970,23.6351030590068,23.8964248373005,23.4415313713819,23.7318889028193,101223.480770409,0.0,1.0
2024-02-26,25.13,25.2,24.24,24.37,119870,24.3222825500754,24.3900326407442,23.4608885401444,23.5867101371006,123850.756761752,0.0,1.0
2024-02-27,25.08,25.46,24.98,25.19,90842,24.2738896281692,24.6416758346566,24.1771037843567,24.3803540563629,93858.7673792532,0.0,1.0
2024-02-28,24.99,25.01,24.55,24.9,85883,24.186782368738,24.2061395375005,23.7609246559631,24.0996751093067,88735.0841992954,0.0,1.0
2024-02-29,24.72,25.26,24.51,25.0,180035,23.9254605904443,24.4481041470316,23.7222103184381,24.1964609531192,186013.773200985,0.0,1.0
2024-03-01,24.96,25.102,24.51,24.71,105671,24.1577466155942,24.2951825138079,23.7222103184381,23.915782006063,109180.222889556,0.0,1.0
2024-03-04,25.01,25.23,24.88,24.96,71048,24.2061395375005,24.4190683938879,24.0803179405442,24.1577466155942,73407.4294352961,0.0,1.0
2024-03-05,24.69,24.92,24.59,24.84,88547,23.8964248373005,24.1190322780692,23.799638993488,24.0416036030192,91487.5528404345,0.0,1.0
2024-03-06,24.64,24.93,24.58,24.83,72928,23.8480319153943,24.1287108624505,23.7899604091068,24.031925018638,75349.8622601239,0.0,1.0
2024-03-07,24.65,24.86,24.53,24.86,58054,23.8577104997755,24.0609607717817,23.7415674872006,24.0609607717817,59981.9123470991,0.0,1.0
2024-03-08,24.7,25.12,24.63,24.88,60777,23.9061034216818,24.3126039656942,23.838353331013,24.0803179405442,62795.3403162509,0.0,1.0
2024-03-11,24.79,24.79,24.42,24.67,51464,23.993210681113,23.993210681113,23.6351030590068,23.877067668538,53173.0653707084,0.0,1.0
2024-03-12,24.82,24.87,24.5454,24.67,63566,24.0222464342567,24.070639356163,23.7564725071477,23.877067668538,65676.960076062,0.0,1.0
2024-03-13,24.46,24.9199,24.39,24.86,65617,23.6738173965318,24.1189354922254,23.6060673058631,24.0609607717817,67796.071631233,0.0,1.0
2024-03-14,24.08,24.39,23.78,24.35,73639,23.3060311900444,23.6060673058631,23.015673658607,23.5673529683381,76084.4738231307,0.0,1.0
2024-03-15,24.18,24.355,23.85,23.94,168740,23.4028170338569,23.5721922605287,23.0834237492757,23.170531008707,174343.678117778,0.0,1.0
2024-03-18,23.84,24.2399,23.83,24.16,86885,23.0737451648945,23.4607917543006,23.0640665805132,23.3834598650944,89770.3595665706,0.0,1.0
2024-03-19,24.28,24.33,23.79,23.92,80289,23.4996028776694,23.5479957995756,23.0253522429882,23.1511738399445,82955.3133364837,0.0,1.0
2024-03-20,24.55,24.57,24.0,24.19,113136,23.7609246559631,23.7802818247256,23.2286025149944,23.4124956182381,116893.127696651,0.0,1.0
2024-03-21,24.42,24.65,24.35,24.65,96405,23.7415674872006,23.9651776641889,23.6735122159432,23.9651776641889,99159.8428060483,0.11,1.0
2024-03-22,24.06,24.49,24.01,24.49,68144,23.3915689493057,23.8096227584579,23.3429580412648,23.8096227584579,70091.2642308529,0.0,1.0
2024-03-25,24.18,24.4,23.86,24.24,91200,23.508235128604,23.7221231239842,23.1971253171419,23.5665682182531,93806.106155403,0.0,1.0
2024-03-26,23.92,24.23,23.89,24.2,76642,23.255458406791,23.5568460366449,23.2262918619665,23.5276794918204,78832.1007452019,0.0,1.0
2024-03-27,23.99,24.12,23.93,24.12,92560,23.3235136780484,23.4499020389549,23.2651805883992,23.4499020389549,95204.9691419308,0.0,1.0
2024-03-28,24.3,24.41,24.08,24.09,137104,23.6249013079023,23.7318453055924,23.4110133125221,23.4207354941303,141021.846253622,0.0,1.0
2024-04-01,24.18,24.345,24.06,24.3,76501,23.508235128604,23.6686511251391,23.3915689493057,23.6249013079023,78687.071567922,0.0,1.0
2024-04-02,23.66,24.19,23.55,24.11,80105,23.0026816849781,23.5179573102122,22.895737687288,23.4401798573467,82394.058482221,0.0,1.0
2024-04-03,23.64,23.815,23.485,23.59,75148,22.9832373217617,23.1533754999051,22.8325435068348,22.9346264137208,77295.4086114718,0.0,1.0
2024-04-04,23.61,23.88,23.59,23.84,99287,22.9540707769372,23.2165696803583,22.9346264137208,23.1776809539255,102124.198046617,0.0,1.0
2024-04-05,23.32,23.58,23.275,23.58,52868,22.6721275102996,22.9249042321126,22.6283776930628,22.9249042321126,54378.7414498229,0.0,1.0
2024-04-08,23.24,23.46,23.23,23.37,86280,22.5943500574341,22.8082380528143,22.5846278758259,22.7207384183406,88745.5135864932,0.0,1.0
2024-04-09,23.41,23.41,23.19,23.31,74871,22.7596271447733,22.7596271447733,22.5457391493932,22.6624053286914,77010.4931355394,0.0,1.0
2024-04-10,22.91,23.19,22.68,23.02,87158,22.2735180643638,22.5457391493932,22.0499078873755,22.3804620620539,89648.6030733841,0.0,1.0
2024-04-11,23.19,23.24,22.96,22.96,73859,22.5457391493932,22.5943500574341,22.3221289724048,22.3221289724048,75969.5745014463,0.0,1.0
2024-04-12,22.71,23.19,22.71,23.18,56401,22.0790744322,22.5457391493932,22.0790744322,22.536016967785,58012.6994876194,0.0,1.0
2024-04-15,22.41,22.79,22.27,22.74,69678,21.7874089839543,22.1568518850656,21.6512984414397,22.1082409770246,71669.0993935984,0.0,1.0
2024-04-16,22.43,22.46,22.23,22.33,100722,21.8068533471707,21.8360198919953,21.6124097150069,21.7096315310888,103600.204212549,0.0,1.0
2024-04-17,22.44,22.73,22.22,22.6,116593,21.8165755287789,22.0985187954164,21.6026875333987,21.9721304345099,119924.729550185,0.0,1.0
2024-04-18,22.47,22.74,22.38,22.47,140141,21.8457420736035,22.1082409770246,21.7582424391298,21.8457420736035,144145.630731626,0.0,1.0
2024-04-19,22.6,22.65,22.39,22.39,102276,21.9721304345099,22.0207413425509,21.7679646207379,21.7679646207379,105198.610889803,0.0,1.0
2024-04-22,22.5,22.88,22.41,22.63,101419,21.874908618428,22.2443515195393,21.7874089839543,22.0012969793345,104317.121493145,0.0,1.0
2024-04-23,22.47,22.69,22.423,22.51,66322,21.8457420736035,22.0596300689837,21.800047820045,21.8846308000362,68217.1992591955,0.0,1.0
2024-04-24,22.33,22.51,22.19,22.51,67557,21.7096315310888,21.8846308000362,21.5735209885741,21.8846308000362,69487.49028005,0.0,1.0
2024-04-25,21.88,22.23,21.78,22.22,101446,21.2721333587202,21.6124097150069,21.1749115426383,21.6026875333987,104344.893037731,0.0,1.0
2024-04-26,21.95,22.02,21.79,21.93,67375,21.3401886299776,21.4082439012349,21.1846337242465,21.3207442667612,69300.2894980292,0.0,1.0
2024-04-29,22.12,22.16,21.99,22.0,70714,21.5054657173168,21.5443544437496,21.3790773564103,21.3887995380185,72734.7038451006,0.0,1.0
2024-04-30,21.69,22.085,21.69,22.01,114293,21.0874119081646,21.4714380816881,21.0874119081646,21.3985217196267,117559.005381793,0.0,1.0
2024-05-01,21.89,22.195,21.755,21.8,76497,21.2818555403284,21.5783820793782,21.1506060886179,21.1943559058547,78682.9572650205,0.0,1.0
2024-05-02,21.96,22.07,21.81,22.04,88573,21.3499108115858,21.4568548092759,21.2040780874629,21.4276882644513,91104.037724808,0.0,1.0
2024-05-03,22.14,22.29,22.03,22.1,81608,21.5249100805332,21.670742804656,21.4179660828431,21.4860213541004,83940.0077974794,0.0,1.0
2024-05-06,22.31,22.4,22.12,22.2,69622,21.6901871678724,21.7776868023461,21.5054657173168,21.5832431701823,71611.4991529767,0.0,1.0
2024-05-07,22.2,22.475,22.17,22.27,87575,21.5832431701823,21.8506031644076,21.5540766253578,21.6512984414397,90077.5191508709,0.0,1.0
2024-05-08,21.56,21.83,20.23,21.83,194569,20.9610235472582,21.2235224506793,19.6679733933689,21.2235224506793,200128.950313054,0.0,1.0
2024-05-09,21.86,22.04,21.36,21.36,115659,21.2526889955039,21.4276882644513,20.7665799150943,20.7665799150943,118964.039822673,0.0,1.0
2024-05-10,21.89,21.99,21.77,21.89,89532,21.2818555403284,21.3790773564103,21.1651893610301,21.2818555403284,92090.4418454556,0.0,1.0
2024-05-13,21.73,22.08,21.66,22.08,100975,21.1263006345974,21.466576990884,21.0582453633401,21.466576990884,103860.433871072,0.0,1.0
2024-05-14,21.65,21.9,21.485,21.9,81368,21.0485231817319,21.2915777219366,20.8881071851967,21.2915777219366,83693.1496233862,0.0,1.0
2024-05-15,21.61,21.83,21.54,21.83,95736,21.0096344552991,21.2235224506793,20.9415791840418,21.2235224506793,98471.7256457638,0.0,1.0
2024-05-16,21.64,21.8,21.53,21.61,114582,21.0388010001237,21.1943559058547,20.9318570024336,21.0096344552991,117856.26376643,0.0,1.0
2024-05-17,21.54,21.7,21.36,21.7,108164,20.9415791840418,21.0971340897728,20.7665799150943,21.0971340897728,111254.864760888,0.0,1.0
2024-05-20,21.59,21.73,21.47,21.59,76265,20.9901900920827,21.1263006345974,20.8735239127844,20.9901900920827,78444.3276967305,0.0,1.0
2024-05-21,21.96,22.11,21.41,21.59,280078,21.3499108115858,21.4957435357086,20.8151908231353,20.9901900920827,288081.432015273,0.0,1.0
2024-05-22,21.51,21.9,21.49,21.87,86223,20.9124126392172,21.2915777219366,20.8929682760008,21.2624111771121,88686.884770146,0.0,1.0
2024-05-23,21.35,21.86,21.13,21.53,97347,20.7568577334862,21.2526889955039,20.542969738106,20.9318570024336,100128.761139364,0.0,1.0
2024-05-24,21.53,21.53,21.2926,21.46,90252,20.9318570024336,20.9318570024336,20.7010524110551,20.8638017311763,92831.0163677349,0.0,1.0
2024-05-28,21.75,21.83,21.3166,21.56,92802,21.1457449978138,21.2235224506793,20.7243856469148,20.9610235472582,95453.8844674747,0.0,1.0
2024-05-29,21.88,21.97,21.45,21.54,109900,21.2721333587202,21.359632993194,20.8540795495681,20.9415791840418,113040.472220162,0.0,1.0
2024-05-30,21.99,22.1467,21.75,21.98,86199,21.3790773564103,21.5314239422107,21.1457449978138,21.3693551748021,88662.1989527368,0.0,1.0
2024-05-31,22.31,22.33,21.9,22.0,127189,21.6901871678724,21.7096315310888,21.2915777219366,21.3887995380185,130823.517936399,0.0,1.0
2024-06-03,22.14,22.45,22.09,22.4,82601,21.5249100805332,21.8262977103871,21.4762991724922,21.7776868023461,84961.3834927899,0.0,1.0
2024-06-04,22.14,22.26,21.965,22.02,88161,21.5249100805332,21.6415762598315,21.3547719023899,21.4082439012349,90680.2645259482,0.0,1.0
2024-06-05,22.36,22.38,21.955,22.2,74716,21.7387980759134,21.7582424391298,21.3450497207817,21.5832431701823,76851.063898104,0.0,1.0
2024-06-06,22.18,22.33,22.0,22.29,69853,21.5637988069659,21.7096315310888,21.3887995380185,21.670742804656,71849.1001455415,0.0,1.0
2024-06-07,22.08,22.2,21.95,22.02,73768,21.466576990884,21.5832431701823,21.3401886299776,21.4082439012349,75875.9741104362,0.0,1.0
2024-06-10,22.26,22.28,21.89,22.01,49899,21.6415762598315,21.6610206230479,21.2818555403284,21.3985217196267,51324.9001211453,0.0,1.0
2024-06-11,22.28,22.305,22.03,22.27,101789,21.6610206230479,21.6853260770683,21.4179660828431,21.6512984414397,104697.694511538,0.0,1.0
2024-06-12,22.09,22.72,21.96,22.69,135449,21.4762991724922,22.0887966138082,21.3499108115858,22.0596300689837,139319.553428105,0.0,1.0
2024-06-13,21.92,22.1,21.8525,21.98,80745,21.311022085153,21.4860213541004,21.2453973592977,21.3693551748021,83052.3469464695,0.0,1.0
2024-06-14,21.83,21.86,21.54,21.75,67546,21.2235224506793,21.2526889955039,20.9415791840418,21.1457449978138,69476.1759470707,0.0,1.0
2024-06-17,22.0,22.0,21.74,21.78,142810,21.3887995380185,21.3887995380185,21.1360228162056,21.1749115426383,146890.899342688,0.0,1.0
2024-06-18,21.73,22.02,21.73,22.02,58137,21.1263006345974,21.4082439012349,21.1263006345974,21.4082439012349,59798.3069468932,0.0,1.0
2024-06-20,21.68,21.9644,21.59,21.66,50595,21.0776897265564,21.3541885714934,20.9901900920827,21.0582453633401,52040.7888260156,0.0,1.0
2024-06-21,21.66,22.04,21.55,21.68,146402,21.1651893610302,21.5365084726272,21.0577022497784,21.1847324721668,149824.660951942,0.11,1.0
2024-06-24,21.58,21.8144,21.4505,21.67,63987,21.0870169164834,21.3160621790054,20.9604752718734,21.1749609165985,65482.9208640042,0.0,1.0
2024-06-25,21.48,21.67,21.38,21.56,61946,20.9893013608,21.1749609165985,20.8915858051166,21.0674738053467,63394.2053204807,0.0,1.0
2024-06-26,21.47,21.8,21.3701,21.4,94734,20.9795298052316,21.3019911389869,20.8819119651039,20.9111289162532,96948.7399804739,0.0,1.0
2024-06-27,21.55,21.66,21.3601,21.66,46583,21.0577022497784,21.1651893610302,20.8721404095356,21.1651893610302,47672.0412366247,0.0,1.0
2024-06-28,21.72,21.83,21.5,21.51,345297,21.2238186944402,21.331305805692,21.0088444719367,21.018616027505,353369.530147968,0.0,1.0
2024-07-01,21.55,21.81,21.36,21.76,98192,21.0577022497784,21.3117626945553,20.8720426939799,21.2629049167136,100487.58287587,0.0,1.0
2024-07-02,21.91,21.94,21.58,21.59,68314,21.4094782502387,21.4387929169437,21.0870169164834,21.0967884720518,69911.0796865548,0.0,1.0
2024-07-03,21.51,21.95,21.51,21.75,58657,21.018616027505,21.4485644725121,21.018616027505,21.2531333611452,60028.3133936564,0.0,1.0
2024-07-05,21.18,21.5698,21.12,21.42,107517,20.6961546937497,21.0770499298037,20.6375253603396,20.9306720273899,110030.587502698,0.0,1.0
2024-07-08,21.61,21.75,21.24,21.24,81446,21.1163315831884,21.2531333611452,20.7547840271598,20.7547840271598,83350.0863095581,0.0,1.0
2024-07-09,21.28,21.625,21.26,21.56,97839,20.7938702494331,21.130988916541,20.7743271382964,21.0674738053467,100126.330261042,0.0,1.0
2024-07-10,21.37,21.37,21.13,21.37,76016,20.8818142495482,20.8818142495482,20.647296915908,20.8818142495482,77793.1409879842,0.0,1.0
2024-07-11,22.14,22.21,21.63,21.69,109768,21.6342240283106,21.702624917289,21.1358746943251,21.1945040277352,112334.212533796,0.0,1.0
2024-07-12,22.26,22.61,22.26,22.35,73515,21.7514826951307,22.0934871400227,21.7514826951307,21.8394266952458,75233.671328821,0.0,1.0
2024-07-15,22.94,23.03,22.36,22.5,120720,22.415948473778,22.5038924738931,21.8491982508141,21.9860000287709,123542.254000072,0.0,1.0
2024-07-16,24.04,24.09,23.17,23.17,148428,23.4908195862957,23.5396773641374,22.6406942518499,22.6406942518499,151898.025817782,0.0,1.0
2024-07-17,24.34,24.43,23.87,23.87,205925,23.783966253346,23.8719102534611,23.3247031416339,23.3247031416339,210739.220137216,0.0,1.0
2024-07-18,24.01,24.63,23.824,24.33,100014,23.4615049195907,24.0673413648279,23.2797539860195,23.7741946977776,102352.178525208,0.0,1.0
2024-07-19,23.81,24.06,23.73,24.06,53542,23.2660738082238,23.5103626974324,23.1879013636771,23.5103626974324,54793.7323034446,0.0,1.0
2024-07-22,24.23,24.3,23.57,23.8,101774,23.6764791420942,23.7448800310726,23.0315564745836,23.2563022526555,104153.324706787,0.0,1.0
2024-07-23,24.68,24.68,24.21,24.22,113000,24.1161991426696,24.1161991426696,23.6569360309575,23.6667075865259,115641.771885422,0.0,1.0
2024-07-24,24.64,24.87,24.43,24.5,103568,24.0771129203963,24.3018586984681,23.8719102534611,23.9403111424395,105989.265757782,0.0,1.0
2024-07-25,25.11,25.47,24.66,24.66,155705,24.5363760321084,24.8881520325687,24.0966560315329,24.0966560315329,159345.1512515,0.0,1.0
2024-07-26,26.02,26.04,25.34,25.34,132401,25.4255875888275,25.4451306999642,24.7611218101802,24.7611218101802,135496.338401785,0.0,1.0
2024-07-29,26.03,26.2,25.69,25.9,105671,25.4353591443959,25.6014755890577,25.1031262550722,25.3083289220074,108141.430769065,0.0,1.0
2024-07-30,26.84,26.9,25.68,26.06,156170,26.2268551454316,26.2854844788417,25.0933546995039,25.4646738111009,159821.022259702,0.0,1.0
2024-07-31,27.28,27.68,26.715,26.85,233159,26.6568035904387,27.0476658131724,26.1047107008274,26.236626701,238609.910540115,0.0,1.0
2024-08-01,26.91,27.58,26.52,27.25,297493,26.29525603441,26.949950257489,25.9141653672447,26.6274889237337,304447.943747874,0.0,1.0
2024-08-02,26.64,26.92,25.88,26.16,96857,26.0314240340648,26.3050275899784,25.2887858108707,25.5623893667843,99121.3725620024,0.0,1.0
2024-08-05,25.25,25.79,24.87,25.79,145761,24.6731778100652,25.2008418107557,24.3018586984681,25.2008418107557,149168.675325583,0.0,1.0
2024-08-06,25.27,25.86,25.18,25.25,107035,24.6927209212018,25.2692426997341,24.6047769210868,24.6731778100652,109537.319059789,0.0,1.0
2024-08-07,25.77,26.935,25.22,25.68,152053,25.181298699619,26.3196849233309,24.6438631433601,25.0933546995039,155607.772924726,0.0,1.0
2024-08-08,25.52,26.14,25.41,26.14,112427,24.9370098104104,25.5428462556477,24.8295226991586,25.5428462556477,115055.375997896,0.0,1.0
2024-08-09,25.47,25.53,25.26,25.46,154986,24.8881520325687,24.9467813659788,24.6829493656335,24.8783804770004,158609.342101185,0.0,1.0
2024-08-12,25.17,25.87,25.04,25.56,127257,24.5950053655184,25.2790142553024,24.46797514313,24.9760960326838,130232.079334718,0.0,1.0
2024-08-13,25.35,25.475,24.69,25.35,162801,24.7708933657486,24.8930378103529,24.125970698238,24.7708933657486,166607.0451745,0.0,1.0
2024-08-14,25.38,25.45,25.09,25.42,152491,24.8002080324536,24.868608921432,24.5168329209717,24.839294254727,156056.012713096,0.0,1.0
2024-08-15,25.51,25.79,25.38,25.79,153539,24.9272382548421,25.2008418107557,24.8002080324536,25.2008418107557,157128.513393944,0.0,1.0
2024-08-16,25.64,25.81,25.44,25.52,137468,25.0542684772305,25.2203849218923,24.8588373658637,24.9370098104104,140681.797323408,0.0,1.0
2024-08-19,26.24,26.35,25.54,25.55,249533,25.6405618113311,25.7480489225828,24.9565529215471,24.9663244771154,255366.710299866,0.0,1.0
2024-08-20,26.04,26.5,25.93,26.3,110721,25.4451306999642,25.894622256108,25.3376435887125,25.6991911447411,113309.49225598,0.0,1.0
2024-08-21,26.06,26.2,25.97,26.17,77255,25.4646738111009,25.6014755890577,25.3767298109858,25.5721609223527,79061.1069646747,0.0,1.0
2024-08-22,25.74,26.06,25.69,26.06,59840,25.1519840329139,25.4646738111009,25.1031262550722,25.4646738111009,61238.9701736605,0.0,1.0
2024-08-23,26.04,26.31,25.81,25.81,132047,25.4451306999642,25.7089627003095,25.2203849218923,25.2203849218923,135134.062408445,0.0,1.0
2024-08-26,26.04,26.31,25.88,26.04,127084,25.4451306999642,25.7089627003095,25.2887858108707,25.4451306999642,130055.034852097,0.0,1.0
2024-08-27,25.91,26.04,25.85,25.85,65647,25.3181004775758,25.4451306999642,25.2594711441657,25.2594711441657,67181.7291943563,0.0,1.0
2024-08-28,26.4,26.41,25.8878,25.93,181943,25.7969067004246,25.8066782559929,25.296407624214,25.3376435887125,186196.556656188,0.0,1.0
2024-08-29,26.55,26.65,26.27,26.58,124229,25.9434800339497,26.0411955896331,25.6698764780361,25.9727947006547,127133.289199593,0.0,1.0
2024-08-30,26.5,26.73,26.225,26.53,131324,25.894622256108,26.1193680341799,25.6259044779786,25.923936922813,134394.15974408,0.0,1.0
2024-09-03,26.08,26.725,26.02,26.46,120466,25.4842169222376,26.1144822563957,25.4255875888275,25.8555360338346,123282.315857957,0.0,1.0
2024-09-04,25.9,26.14,25.67,26.14,111095,25.3083289220074,25.5428462556477,25.0835831439355,25.5428462556477,113692.235819566,0.0,1.0
2024-09-05,25.7,26.02,25.56,26.02,123613,25.1128978106406,25.4255875888275,24.9760960326838,25.4255875888275,126502.888036041,0.0,1.0
2024-09-06,25.23,25.68,25.09,25.62,68292,24.6536346989285,25.0933546995039,24.5168329209717,25.0347253660938,69888.565359285,0.0,1.0
2024-09-09,25.33,25.5,25.16,25.32,75791,24.7513502546119,24.9174666992737,24.5852338099501,24.7415786990436,77562.8808227255,0.0,1.0
2024-09-10,25.34,25.5068,25.11,25.27,65830,24.7611218101802,24.9241113570602,24.5363760321084,24.6927209212018,67369.0074621001,0.0,1.0
2024-09-11,25.13,25.2,24.735,25.17,60508,24.555919143245,24.6243200322234,24.1699426982955,24.5950053655184,61922.5870198504,0.0,1.0
2024-09-12,25.12,25.31,25.07,25.31,77782,24.5461475876767,24.7318071434752,24.497289809835,24.7318071434752,79600.4274406359,0.0,1.0
2024-09-13,25.6,25.7,25.18,25.41,182224,25.0151822549571,25.1128978106406,24.6047769210868,24.8295226991586,186484.126018134,0.0,1.0
2024-09-16,25.86,25.92,25.5785,25.76,157020,25.2692426997341,25.3278720331441,24.9941734104852,25.1715271440506,160690.893995123,0.0,1.0
2024-09-17,26.74,26.75,25.88,25.88,208999,26.1291395897482,26.1389111453166,25.2887858108707,25.2887858108707,213885.085683905,0.0,1.0
2024-09-18,26.58,27.06,26.56,26.76,177309,25.9727947006547,26.4418293679352,25.953251589518,26.1486827008849,181454.220630374,0.0,1.0
2024-09-19,26.88,26.95,26.36,26.95,104974,26.265941367705,26.3343422566834,25.7578204781512,26.3343422566834,107428.13594602,0.0,1.0
2024-09-20,26.02,26.74,26.01,26.74,259250,25.5330747000793,26.2396009792514,25.5232618350908,26.2396009792514,264193.994622162,0.11,1.0
2024-09-23,26.15,26.315,25.9011,26.2,92317,25.6606419449298,25.8225542172401,25.416399735366,25.7097062698723,94077.5197744806,0.0,1.0
2024-09-24,26.03,26.26,25.56,26.26,117864,25.5428875650678,25.7685834598033,25.0816829106083,25.7685834598033,120111.710635088,0.0,1.0
2024-09-25,25.73,26.189,25.6,26.07,113127,25.2485016154128,25.698912118385,25.1209343705623,25.5821390250218,115284.374270477,0.0,1.0
2024-09-26,26.07,26.23,25.8,25.94,108637,25.5821390250218,25.7391448648378,25.3171916703323,25.4545717801713,110708.7482884,0.0,1.0
2024-09-27,25.97,26.31,25.935,26.27,74135,25.4840103751368,25.8176477847458,25.449665347677,25.7783963247918,75548.7822230046,0.0,1.0
2024-09-30,26.27,26.38,25.97,25.97,107006,25.7783963247918,25.8863378396653,25.4840103751368,25.4840103751368,109046.644507383,0.0,1.0
2024-10-01,25.92,26.16,25.81,26.16,67492,25.4349460501943,25.6704548099183,25.3270045353208,25.6704548099183,68779.0977243546,0.0,1.0
2024-10-02,25.85,26.11,25.75,25.91,77554,25.3662559952748,25.6213904849758,25.2681273453898,25.4251331852058,79032.9838338558,0.0,1.0
2024-10-03,25.42,25.83,25.4069,25.83,67268,24.9443028007693,25.3466302652978,24.9314479476343,25.3466302652978,68550.8259604379,0.0,1.0
2024-10-04,25.62,25.82,25.475,25.67,43263,25.1405601005393,25.3368174003093,24.998273558206,25.1896244254818,44088.0416175065,0.0,1.0
2024-10-07,25.22,25.73,25.12,25.62,64638,24.7480455009992,25.2485016154128,24.6499168511142,25.1405601005393,65870.670875168,0.0,1.0
2024-10-08,25.45,25.5381,25.23,25.34,51374,24.9737413957348,25.0601927362835,24.7578583659877,24.8657998808612,52353.7214261096,0.0,1.0
2024-10-09,25.51,25.683,25.34,25.445,64502,25.0326185856658,25.2023811499668,24.8657998808612,24.9688349632405,65732.0773042185,0.0,1.0
2024-10-10,25.32,25.45,25.255,25.28,62078,24.8461741508842,24.9737413957348,24.782390528459,24.8069226909302,63261.8507161218,0.0,1.0
2024-10-11,25.69,25.71,25.33,25.33,66036,25.2092501554588,25.2288758854358,24.8559870158727,24.8559870158727,67295.331258897,0.0,1.0
2024-10-14,25.76,26.061,25.68,25.82,52075,25.2779402103783,25.5733074465322,25.1994372904703,25.3368174003093,53068.0897587234,0.0,1.0
2024-10-15,25.69,26.05,25.602,25.77,131080,25.2092501554588,25.5625132950448,25.12289694356,25.2877530753668,133579.744706164,0.0,1.0
2024-10-16,26.14,26.325,25.92,26.01,105458,25.6508290799413,25.8323670822286,25.4349460501943,25.5232618350908,107469.12356746,0.0,1.0
2024-10-17,26.2,26.2179,25.95,26.11,63764,25.7097062698723,25.7272712982017,25.4643846451598,25.6213904849758,64980.0033677436,0.0,1.0
2024-10-18,25.67,26.24,25.66,26.24,54342,25.1896244254818,25.7489577298263,25.1798115604933,25.7489577298263,55378.3222980038,0.0,1.0
2024-10-21,25.51,25.72,25.42,25.69,104589,25.0326185856658,25.2386887504243,24.9443028007693,25.2092501554588,106583.551411908,0.0,1.0
2024-10-22,25.32,25.5441,25.19,25.45,42906,24.8461741508842,25.0660804552766,24.7186069060337,24.9737413957348,43724.2334937646,0.0,1.0
2024-10-23,25.0,25.265,24.94,25.21,67884,24.5321624712522,24.7922033934475,24.4732852813212,24.7382326360107,69178.5733112086,0.0,1.0
2024-10-24,24.87,25.12,24.69,25.04,98510,24.4045952264017,24.6499168511142,24.2279636566087,24.5714139312062,100388.622604548,0.0,1.0
2024-10-25,24.57,25.045,24.53,25.03,75817,24.1102092767467,24.5763203637005,24.0709578167927,24.5616010662177,77262.8585931279,0.0,1.0
2024-10-28,24.7,24.96,24.57,24.57,107133,24.2377765215972,24.4929110112982,24.1102092767467,24.1102092767467,109176.066444961,0.0,1.0
2024-10-29,24.69,24.88,24.64,24.67,61978,24.2279636566087,24.4144080913902,24.1788993316662,24.2083379266317,63159.9436786589,0.0,1.0
2024-10-30,24.57,25.13,24.54,24.71,66345,24.1102092767467,24.6597297161027,24.0807706817812,24.2475893865857,67610.2240046568,0.0,1.0
2024-10-31,24.32,24.65,24.29,24.57,108628,23.8648876520342,24.1887121966547,23.8354490570687,24.1102092767467,110699.576655028,0.0,1.0
2024-11-01,24.22,24.6,24.06,24.38,89174,23.7667590021491,24.1396478717122,23.6097531623331,23.9237648419652,90874.5815870267,0.0,1.0
2024-11-04,24.35,24.655,24.13,24.23,102289,23.8943262469997,24.1936186291489,23.6784432172526,23.7765718671376,104239.689550265,0.0,1.0
2024-11-05,28.62,28.68,25.36,27.6,338472,28.0844195970895,28.1432967870205,24.8854256108382,27.0835073682624,344926.787840896,0.0,1.0
2024-11-06,30.74,30.75,29.54,29.54,265499,30.1647469746517,30.1745598396402,28.9872031760316,28.9872031760316,270562.165393209,0.0,1.0
2024-11-07,30.27,30.78,29.8,30.78,193586,29.7035423201922,30.2039984346057,29.2423376657326,30.2039984346057,197277.757542626,0.0,1.0
2024-11-08,31.06,31.13,30.3,30.3,145013,30.4787586542838,30.5474487092033,29.7329809151577,29.7329809151577,147778.452235847,0.0,1.0
2024-11-11,31.6,31.84,31.21,31.41,130036,31.0086533636628,31.2441621233868,30.6259516291113,30.8222089288813,132515.835235053,0.0,1.0
2024-11-12,32.02,32.09,31.4,31.4,163092,31.4207936931798,31.4894837480993,30.8123960638928,30.8123960638928,166202.225538737,0.0,1.0
2024-11-13,31.35,32.34,31.26,32.07,154561,30.7633317389503,31.7348053728119,30.6750159540538,31.4698580181223,157508.53617279,0.0,1.0
2024-11-14,30.81,31.33,30.55,31.33,83990,30.2334370295712,30.7437060089733,29.9783025398702,30.7437060089733,85591.720764958,0.0,1.0
2024-11-15,30.32,31.05,30.0,31.0,165317,29.7526066451347,30.4689457892953,29.4385949655027,30.4198814643527,168469.657122283,0.0,1.0
2024-11-18,30.37,30.63,30.1981,30.29,97397,29.8016709700772,30.0568054597782,29.6329878209249,29.7231680501692,99254.3972775879,0.0,1.0
2024-11-19,30.39,30.55,29.92,30.05,92158,29.8212967000542,29.9783025398702,29.3600920455947,29.4876592904452,93915.4875849148,0.0,1.0
2024-11-20,30.55,30.58,29.99,30.38,81658,29.9783025398702,30.0077411348357,29.4287821005142,29.8114838350657,83215.2486513268,0.0,1.0
2024-11-21,30.68,30.8,30.44,30.77,71982,30.1058697847207,30.2236241645827,29.8703610249967,30.1941855696172,73354.7237064318,0.0,1.0
2024-11-22,30.96,31.155,30.73,30.8,63205,30.3806300043987,30.5719808716745,30.1549341096632,30.2236241645827,64410.3430283269,0.0,1.0
2024-11-25,31.2,31.69,31.2,31.28,86014,30.6161387641228,31.0969691485593,30.6161387641228,30.6946416840308,87654.3192032037,0.0,1.0
2024-11-26,31.51,31.54,31.13,31.13,90805,30.9203375787663,30.9497761737318,30.5474487092033,30.5474487092033,92536.6853680439,0.0,1.0
2024-11-27,31.46,31.8015,31.11,31.58,65353,30.8712732538238,31.2063825931811,30.5278229792263,30.9890276336858,66599.3061930265,0.0,1.0
2024-11-29,31.34,31.78,31.19,31.67,54118,30.7535188739618,31.1852849334558,30.6063258991343,31.0773434185823,55150.0505340873,0.0,1.0
2024-12-02,31.56,31.78,31.1597,31.46,80505,30.9694019037088,31.1852849334558,30.5765929182191,30.8712732538238,82040.2605093813,0.0,1.0
2024-12-03,31.67,31.7499,31.22,31.54,79131,31.0773434185823,31.1557482098404,30.6357644940998,30.9497761737318,80640.0578146433,0.0,1.0
2024-12-04,32.09,32.25,31.62,31.62,81586,31.4894837480993,31.6464895879154,31.0282790936398,31.0282790936398,83141.8755843537,0.0,1.0
2024-12-05,32.23,32.74,31.8342,32.17,100905,31.6268638579384,32.1273199723519,31.2384706616935,31.5679866680074,102829.296151781,0.0,1.0
2024-12-06,32.32,32.4732,32.09,32.36,63890,31.7151796428349,31.8655127344587,31.4894837480993,31.7544311027889,65108.4062349465,0.0,1.0
2024-12-09,32.13,32.83,32.08,32.3,120397,31.5287352080534,32.2156357572484,31.4796708831108,31.6955539128579,122693.015894019,0.0,1.0
2024-12-10,31.95,32.28,31.64,32.13,112843,31.3521036382603,31.6759281828809,31.0479048236168,31.5287352080534,114994.958284083,0.0,1.0
2024-12-11,32.13,32.6,32.055,32.26,143787,31.5287352080534,31.9899398625129,31.4551387206396,31.6563024529039,146529.071956554,0.0,1.0
2024-12-12,31.95,32.28,31.94,32.15,67933,31.3521036382603,31.6759281828809,31.3422907732718,31.5483609380303,69228.5077595653,0.0,1.0
2024-12-13,31.94,32.05,31.5769,31.86,91210,31.3422907732718,31.4502322881453,30.9859856455394,31.2637878533638,92949.4088697681,0.0,1.0
2024-12-16,32.11,32.39,31.81,31.97,107638,31.5091094780763,31.7838696977544,31.2147235284213,31.3717293682373,109690.696984148,0.0,1.0
2024-12-17,32.04,32.365,31.97,32.06,95489,31.4404194231568,31.7593375352831,31.3717293682373,31.4600451531338,97310.0110027989,0.0,1.0
2024-12-18,30.73,32.3,30.65,32.01,118904,30.1549341096632,31.6955539128579,30.0764311897552,31.4109808281913,121171.5438247,0.0,1.0
2024-12-19,31.09,31.44,30.38,30.89,102045,30.5081972492493,30.8516475238468,29.8114838350657,30.3119399494792,103991.036378856,0.0,1.0
2024-12-20,30.81,31.58,30.42,30.42,196167,30.3413785444447,31.0996668105669,29.9573104616037,29.9573104616037,199196.791969975,0.11,1.0
2024-12-23,30.41,30.78,30.39,30.76,60472,29.9474625620436,30.3118348457647,29.9277667629236,30.2921390466446,61405.987775764,0.0,1.0
2024-12-24,30.78,30.79,30.3,30.38,39268,30.3118348457647,30.3216827453247,29.8391356668833,29.9179188633636,39874.4927896993,0.0,1.0
2024-12-26,31.04,31.11,30.57,30.63,64275,30.5678802343254,30.6368155312456,30.1050289550041,30.1641163523642,65267.7249683692,0.0,1.0
2024-12-27,30.87,31.105,30.4,30.99,59002,30.4004659418049,30.6318915814656,29.9376146624836,30.5186407365252,59913.2836808047,0.0,1.0
2024-12-30,30.7,30.83,30.05,30.66,59906,30.2330516492844,30.3610743435648,29.5929381778827,30.1936600510443,60831.2459269566,0.0,1.0
2024-12-31,30.72,30.9283,30.6101,30.8,64848,30.2527474484045,30.4578791962399,30.1445190322398,30.3315306448847,65849.5749319146,0.0,1.0
2025-01-02,30.28,31.0,30.13,30.82,65649,29.8194398677633,30.5284886360853,29.6717213743629,30.3512264440048,66662.946346923,0.0,1.0
2025-01-03,30.69,30.76,30.26,30.32,57100,30.2232037497244,30.2921390466446,29.7997440686432,29.8588314660034,57981.9073620208,0.0,1.0
2025-01-06,30.14,30.7617,30.08,30.69,79691,29.6815692739229,30.2938131895698,29.6224818765627,30.2232037497244,80921.8245111523,0.0,1.0
2025-01-07,29.42,30.2,29.26,30.19,133773,28.9725205056009,29.7406566712831,28.8149541126405,29.730808771723,135839.118976175,0.0,1.0
2025-01-08,29.66,29.67,28.86,29.26,71160,29.2088700950416,29.2187179946016,28.4210381302394,28.8149541126405,72259.0635355761,0.0,1.0
2025-01-10,28.98,29.296,28.77,29.22,66072,28.5392129249597,28.8504065510566,28.3324070341991,28.7755625144004,67092.4795660847,0.0,1.0
2025-01-13,29.22,29.295,28.65,28.71,64277,28.7755625144004,28.8494217611006,28.2142322394788,28.273319636839,65269.7558582943,0.0,1.0
2025-01-14,29.66,29.66,29.16,29.33,58883,29.2088700950416,29.2088700950416,28.7164751170402,28.8838894095607,59792.4457302604,0.0,1.0
2025-01-15,30.0,30.19,29.4741,30.15,79615,29.5436986800825,29.730808771723,29.0257976422207,29.6914171734829,80844.650693998,0.0,1.0
2025-01-16,30.14,30.33,29.705,30.05,73899,29.6815692739229,29.8686793655634,29.2531856430617,29.5929381778827,75040.3672880206,0.0,1.0
2025-01-17,30.17,30.89,30.02,30.47,54087,29.711112972603,30.420161740925,29.5633944792026,30.0065499594038,54922.3716898357,0.0,1.0
2025-01-21,30.38,30.6899,30.18,30.36,86086,29.9179188633636,30.2231052707288,29.720960872163,29.8982230642435,87415.595046706,0.0,1.0
2025-01-22,30.18,30.4974,30.05,30.39,79319,29.720960872163,30.0335332041983,29.5929381778827,29.9277667629236,80544.078985081,0.0,1.0
2025-01-23,30.34,30.395,29.97,30.01,56076,29.8785272651234,29.9326907127036,29.5141549814024,29.5535465796425,56942.0917203622,0.0,1.0
2025-01-24,30.71,30.8999,30.25,30.3,75758,30.2428995488445,30.4299111614894,29.7898961690832,29.8391356668833,76928.0794734145,0.0,1.0
2025-01-27,31.25,31.28,30.45,30.61,101238,30.774686125086,30.804229823766,29.9868541602838,30.1444205532442,102801.617119374,0.0,1.0
2025-01-28,31.07,31.5,31.0467,31.25,59631,30.5974239330055,31.0208836140866,30.5744783270306,30.774686125086,60551.9985622532,0.0,1.0
2025-01-29,30.78,31.09,30.4278,31.0,90059,30.3118348457647,30.6171197321255,29.9649918232605,30.5284886360853,91449.9578829461,0.0,1.0
2025-01-30,30.96,31.3384,30.83,31.03,67280,30.4890970378452,30.8617415571966,30.3610743435648,30.5580323347653,68319.1370808538,0.0,1.0
2025-01-31,30.88,31.2579,30.61,30.91,121070,30.4103138413649,30.7824659657384,30.1444205532442,30.439857540045,122939.92161681,0.0,1.0
2025-02-03,31.21,31.26,30.243,30.32,77653,30.7352945268458,30.784534024646,29.7830026393912,29.8588314660034,78852.3476774607,0.0,1.0
2025-02-04,31.59,31.69,31.14,31.16,64819,31.1095147101269,31.2079937057272,30.6663592299256,30.6860550290457,65820.1270280004,0.0,1.0
2025-02-05,31.87,32.03,31.54,31.64,71935,31.3852558978077,31.5428222907681,31.0602752123267,31.158754207927,73046.033381558,0.0,1.0
2025-02-06,31.97,32.085,31.73,31.95,67063,31.4837348934079,31.5969857383482,31.2473853039673,31.4640390942879,68098.7855239791,0.0,1.0
2025-02-07,31.67,32.32,31.63,31.96,144951,31.1882979066071,31.8284113780089,31.148906308367,31.4738869938479,147189.762767641,0.0,1.0
2025-02-10,31.88,32.23,31.76,31.76,71434,31.3951037973677,31.7397802819686,31.2769290026474,31.2769290026474,72537.2954553168,0.0,1.0
2025-02-11,32.09,32.15,31.7619,31.78,104115,31.6019096881283,31.6609970854884,31.2788001035638,31.2966248017674,105723.052276651,0.0,1.0
2025-02-12,31.38,32.09,31.33,31.91,94004,30.9027088193663,31.6019096881283,30.8534693215662,31.4246474960478,95455.8882602347,0.0,1.0
2025-02-13,31.87,31.945,31.3,31.57,126860,31.3852558978077,31.4591151445079,30.8239256228861,31.0898189110068,128819.347950017,0.0,1.0
2025-02-14,31.94,32.29,31.64,31.87,122012,31.4541911947279,31.7988676793288,31.158754207927,31.3852558978077,123896.470771539,0.0,1.0
2025-02-18,31.62,32.27,31.44,32.26,152909,31.139058408807,31.7791718802088,30.9617962167265,31.7693239806487,155270.673779671,0.0,1.0
2025-02-19,30.78,34.0234,30.48,32.38,250209,30.3118348457647,33.505902589064,30.0163978589638,31.8874987753691,254073.468636495,0.0,1.0
2025-02-20,30.69,30.93,29.8927,30.73,209125,30.2232037497244,30.4595533391651,29.4380307178034,30.2625953479645,212354.927794792,0.0,1.0
2025-02-21,30.18,31.28,29.99,30.87,201908,29.720960872163,30.804229823766,29.5338507805225,30.4004659418049,205026.461500016,0.0,1.0
2025-02-24,30.21,30.57,29.8633,30.38,212850,29.7505045708431,30.1050289550041,29.4090778930969,29.9179188633636,216137.460280317,0.0,1.0
2025-02-25,30.19,30.67,29.87,30.0,154840,29.730808771723,30.2035079506044,29.4156759858022,29.5436986800825,157231.49800237,0.0,1.0
2025-02-26,30.58,30.79,29.96,30.06,126444,30.1148768545641,30.3216827453247,29.5043070818424,29.6027860774427,128396.922845593,0.0,1.0
2025-02-27,30.29,30.99,29.95,30.99,152435,29.8292877673233,30.5186407365252,29.4944591822824,30.5186407365252,154789.352867419,0.0,1.0
2025-02-28,30.38,30.39,30.0,30.21,202064,29.9179188633636,29.9277667629236,29.5436986800825,29.7505045708431,205184.870914174,0.0,1.0
2025-03-03,30.1,30.5,29.89,30.41,163227,29.6421776756828,30.0360936580839,29.4353717849222,29.9474625620436,165748.034903337,0.0,1.0
2025-03-04,29.51,29.95,29.46,29.76,108256,29.0611516016412,29.4944591822824,29.011912103841,29.3073490906419,109928.009866601,0.0,1.0
2025-03-05,29.54,30.38,29.28,30.0,162722,29.0906953003212,29.9179188633636,28.8346499117605,29.5436986800825,165235.235197246,0.0,1.0
2025-03-06,29.36,29.65,29.0,29.42,94359,28.9134331082408,29.1990221954816,28.5589087240798,28.9725205056009,95816.3712219424,0.0,1.0
2025-03-07,29.18,29.6499,28.82,29.24,160440,28.7361709161603,29.198923716486,28.3816465319993,28.7952583135204,162917.98979269,0.0,1.0
2025-03-10,28.78,29.4,28.72,28.86,155697,28.3422549337592,28.9528247064809,28.283167536399,28.4210381302394,158101.734335281,0.0,1.0
2025-03-11,28.79,29.2753,28.66,28.8,97255,28.3521028333192,28.8300213989673,28.2240801390388,28.3619507328792,98757.0998335084,0.0,1.0
2025-03-12,28.47,29.17,28.24,28.86,104258,28.0369700473983,28.7263230166002,27.8104683575177,28.4210381302394,105868.260906297,0.0,1.0
2025-03-13,28.16,29.065,27.79,28.43,146850,27.7316851610375,28.6229200712199,27.3673128773164,27.9975784491582,149118.092751537,0.0,1.0
2025-03-14,28.19,28.67,27.98,28.33,86857,27.7612288597175,28.2339280385989,27.554422968957,27.8990994535579,88198.5031128379,0.0,1.0
2025-03-17,28.32,28.5417,28.11,28.11,94150,27.8892515539979,28.1075794872437,27.6824456632373,27.6824456632373,95604.143224768,0.0,1.0
2025-03-18,28.36,28.5623,28.08,28.23,85543,27.928643152238,28.1278661603374,27.6529019645572,27.8006204579576,86864.2084320376,0.0,1.0
2025-03-19,28.77,28.93,28.19,28.44,124233,28.3324070341991,28.4899734271596,27.7612288597175,28.0074263487182,126151.774033379,0.0,1.0
2025-03-20,28.72,29.0,28.52,28.74,107558,28.283167536399,28.5589087240798,28.0862095451984,28.302863335519,109219.229282736,0.0,1.0
2025-03-21,28.53,28.685,28.23,28.45,214361,28.2142322394788,28.3675167118629,27.9175526155095,28.135117673087,216760.083283166,0.12,1.0
2025-03-24,28.86,29.03,28.55,28.83,118291,28.540579825845,28.7086982794276,28.2340108810768,28.5109118634481,119614.888023703,0.0,1.0
2025-03-25,28.82,29.26,28.79,28.92,123713,28.5010225426491,28.9361526578041,28.4713545802522,28.5999157506389,125097.569908753,0.0,1.0
2025-03-26,29.01,29.45,28.83,28.83,116762,28.6889196378297,29.1240497529846,28.5109118634481,28.5109118634481,118068.775776885,0.0,1.0
2025-03-27,29.25,29.51,28.98,29.41,114922,28.9262633370051,29.1833856777785,28.6592516754327,29.0844924697887,116208.182883397,0.0,1.0
2025-03-28,29.17,29.42,28.77,29.32,150248,28.8471487706133,29.0943817905877,28.4515759386542,28.9954885825979,151929.544054791,0.0,1.0
2025-03-31,29.22,29.37,28.8932,29.0,232463,28.8965953746082,29.0449351865928,28.5734123708976,28.6790303170307,235064.677064645,0.0,1.0
2025-04-01,29.2,29.515,28.8391,29.09,97300,28.8768167330102,29.1883303381779,28.5199111453752,28.7680342042215,98388.9611610881,0.0,1.0
2025-04-02,29.2,29.22,28.78,28.91,94164,28.8768167330102,28.8965953746082,28.4614652594532,28.5900264298399,95217.8637078387,0.0,1.0
2025-04-03,28.23,28.57,27.83,28.42,115231,27.9175526155095,28.2537895226747,27.5219797835505,28.1054497106901,116520.641146489,0.0,1.0
2025-04-04,27.15,27.99,26.86,27.6,172483,26.8495059692201,27.6802089163341,26.5627156660498,27.294525405174,174413.39350409,0.0,1.0
2025-04-07,26.54,27.67,25.36,26.41,249212,26.2462574004826,27.3637506507669,25.0793175462034,26.1176962300959,252001.128354338,0.0,1.0
2025-04-08,26.03,28.13,25.7,27.16,163074,25.7419020397348,27.8186594075198,25.4155544533686,26.8593952900191,164899.089952552,0.0,1.0
2025-04-09,26.9,27.75,25.54,25.83,219309,26.6022729492457,27.4428652171587,25.257325320585,25.5441156237553,221763.460259785,0.0,1.0
2025-04-10,26.34,27.01,25.73,26.48,142791,26.048470984503,26.7110554780344,25.4452224157655,26.1869214756887,144389.086877214,0.0,1.0
2025-04-11,26.26,27.615,26.0001,26.69,120053,25.9693564181112,27.3093593863725,25.7123329705458,26.3945972124672,121396.607957576,0.0,1.0
2025-04-14,26.36,27.0379,25.99,26.85,139369,26.068249626101,26.7386466830636,25.7023447565389,26.5528263452508,140928.788572042,0.0,1.0
2025-04-15,26.25,26.6,26.2,26.34,94855,25.9594670973123,26.3055933252764,25.9100204933174,26.048470984503,95916.5972346865,0.0,1.0
2025-04-16,26.03,26.422,25.83,26.16,87922,25.7419020397348,26.1295634150546,25.5441156237553,25.8704632101215,88906.0045550378,0.0,1.0
2025-04-17,25.86,26.475,25.695,26.01,93193,25.5737835861522,26.1819768152892,25.4106097929691,25.7221233981368,94235.9964798076,0.0,1.0
2025-04-21,25.21,26.18,25.13,25.62,83831,24.9309777342187,25.8902418517194,24.8518631678269,25.3364398869768,84769.2189423966,0.0,1.0
2025-04-22,25.64,25.7893,25.0651,25.45,126374,25.3562185285747,25.5038660881034,24.7876814758416,25.1683214333942,127788.351261782,0.0,1.0
2025-04-23,25.52,26.195,25.34,26.08,145379,25.237546678987,25.9050758329179,25.0595389046054,25.7913486437297,147006.051229577,0.0,1.0
2025-04-24,25.65,25.76,25.3162,25.46,86171,25.3661078493737,25.4748903781624,25.0360023211039,25.1782107541931,87135.4077308542,0.0,1.0
2025-04-25,25.58,25.69,25.0016,25.56,72441,25.2968826037809,25.4056651325696,24.7248842887681,25.2771039621829,73251.7444549884,0.0,1.0
2025-04-28,25.34,25.72,25.07,25.55,140275,25.0595389046054,25.4353330949665,24.7925272430331,25.2672146413839,141844.928333727,0.0,1.0
2025-04-29,25.77,25.8,25.0392,25.26,168358,25.4847796989614,25.5144476613583,24.7620681349722,24.9804243382136,170242.227370591,0.0,1.0
2025-04-30,25.54,25.8299,25.01,25.57,147890,25.257325320585,25.5440167305473,24.7331913182392,25.2869932829819,149545.153814114,0.0,1.0
2025-05-01,25.66,25.855,25.4,25.55,126802,25.3759971701727,25.5688389257527,25.1188748293993,25.2672146413839,128221.141347875,0.0,1.0
2025-05-02,26.32,26.35,25.74,25.78,109714,26.0286923429051,26.058360305302,25.4551117365645,25.4946690197604,110941.896041394,0.0,1.0
2025-05-05,26.66,26.76,26.1,26.1,145761,26.3649292500703,26.46382245806,25.8111272853276,25.8111272853276,147392.326493334,0.0,1.0
2025-05-06,26.01,26.53,25.9775,26.4,195737,25.7221233981368,26.2363680796836,25.6899831055402,26.1078069092969,197927.647387337,0.0,1.0
2025-05-07,23.94,25.0,21.4442,23.22,820246,23.6750339927488,24.7233019974402,21.2068573077403,22.9630028952225,829426.020930502,0.0,1.0
2025-05-08,24.66,24.7,23.6501,24.15,433166,24.3870650902751,24.426622373471,23.3883425827865,23.8827097295273,438013.90288082,0.0,1.0
2025-05-09,24.77,24.92,24.295,24.61,198130,24.4958476190638,24.6441874310484,24.0261048811124,24.3376184862802,200347.429340662,0.0,1.0
2025-05-12,25.6,25.845,24.87,24.87,217533,25.3166612453788,25.5589496049537,24.5947408270536,24.5947408270536,219967.583640853,0.0,1.0
2025-05-13,25.76,25.94,25.375,25.78,169079,25.4748903781624,25.652898152544,25.0941515274018,25.4946690197604,170971.296651137,0.0,1.0
2025-05-14,25.64,25.76,25.3575,25.68,168116,25.3562185285747,25.4748903781624,25.0768452160036,25.3957758117706,169997.518957425,0.0,1.0
2025-05-15,25.81,25.98,25.16,25.65,212844,25.5243369821573,25.6924554357399,24.8815311302239,25.3661078493737,215226.105337828,0.0,1.0
2025-05-16,25.85,26.29,25.69,25.85,172581,25.5638942653532,25.9990243805082,25.4056651325696,25.5638942653532,174512.490299504,0.0,1.0
2025-05-19,25.86,25.89,25.52,25.57,188228,25.5737835861522,25.6034515485491,25.237546678987,25.2869932829819,190334.608236683,0.0,1.0
2025-05-20,25.57,25.94,25.545,25.79,182100,25.2869932829819,25.652898152544,25.2622699809844,25.5045583405594,184138.024947936,0.0,1.0
2025-05-21,24.96,25.56,24.96,25.3,215194,24.6837447142443,25.2771039621829,24.6837447142443,25.0199816214095,217602.406044185,0.0,1.0
2025-05-22,24.79,25.46,24.79,24.95,186522,24.5156262606617,25.1782107541931,24.5156262606617,24.6738553934454,188609.515043047,0.0,1.0
2025-05-23,24.56,24.645,24.28,24.28,155328,24.2881718822853,24.3722311090766,24.011270899914,24.011270899914,157066.398347682,0.0,1.0
2025-05-27,25.15,25.21,24.61,24.75,182360,24.8716418094249,24.9309777342187,24.3376184862802,24.4760689774658,184400.93481332,0.0,1.0
2025-05-28,24.53,25.09,24.47,25.09,165853,24.2585039198884,24.812305884631,24.1991679950945,24.812305884631,167709.191936793,0.0,1.0
2025-05-29,24.69,25.27,24.3001,24.58,97180,24.416733052672,24.9903136590126,24.0311484347199,24.3079505238832,98267.6181462953,0.0,1.0
2025-05-30,24.52,24.73,24.3527,24.69,211060,24.2486145990894,24.4562903358679,24.0831662621225,24.416733052672,213422.139184576,0.0,1.0
2025-06-02,24.02,24.505,23.965,24.41,155741,23.7541485591406,24.2337806178909,23.6997572947462,24.1398320703007,157484.020556927,0.0,1.0
2025-06-03,24.56,24.615,23.92,23.97,135714,24.2881718822853,24.3425631466797,23.6552553511508,23.7047019551457,137232.882579814,0.0,1.0
2025-06-04,24.53,24.71,24.36,24.65,89792,24.2585039198884,24.4365116942699,24.0903854663058,24.3771757694761,90796.9332022242,0.0,1.0
2025-06-05,24.55,24.6,24.22,24.51,112572,24.2782825614863,24.3277291654812,23.9519349751201,24.2387252782904,113831.88217704,0.0,1.0
2025-06-06,25.0,25.02,24.66,24.74,106190,24.7233019974402,24.7430806390382,24.3870650902751,24.4661796566669,107378.456173648,0.0,1.0
2025-06-09,24.91,25.12,24.86,25.03,207110,24.6342981102495,24.841973847028,24.5848515062546,24.7529699598372,209427.931614316,0.0,1.0
2025-06-10,25.09,25.2025,24.79,24.98,213797,24.812305884631,24.9235607436195,24.5156262606617,24.7035233558423,216189.77111364,0.0,1.0
2025-06-11,24.83,25.24,24.815,25.17,128872,24.5551835438576,24.9606456966157,24.5403495626592,24.8914204510228,130314.30835305,0.0,1.0
2025-06-12,24.7,24.8215,24.56,24.82,107780,24.426622373471,24.5467776211785,24.2881718822853,24.5452942230587,108986.251119651,0.0,1.0
2025-06-13,24.1,24.53,24.07,24.53,229281,23.8332631255324,24.2585039198884,23.8035951631355,24.2585039198884,231847.064789059,0.0,1.0
2025-06-16,24.41,24.7,24.25,24.25,290187,24.1398320703007,24.426622373471,23.981602937517,23.981602937517,293434.711947098,0.0,1.0
2025-06-17,24.08,24.465,24.05,24.2,261201,23.8134844839344,24.194223334695,23.7838165215375,23.9321563335222,264124.30672392,0.0,1.0
2025-06-18,23.68,24.16,23.64,24.08,175230,23.4179116519754,23.8925990503262,23.3783543687795,23.8134844839344,177191.137351053,0.0,1.0
2025-06-20,23.5,23.77,23.07,23.74,306380,23.3585757271815,23.6269508525577,22.9311634904714,23.5971313941825,308234.974772957,0.12,1.0
2025-06-23,24.15,24.15,23.41,23.5,333026,24.0046639919759,24.0046639919759,23.2691173520562,23.3585757271815,335042.302724521,0.0,1.0
2025-06-24,25.53,25.59,24.19,24.38,411795,25.3763590772317,25.4359979939819,24.0444232698094,24.2332798395186,414288.208879919,0.0,1.0
2025-06-25,25.16,25.55,25.1,25.49,291651,25.0085857572718,25.3962387161484,24.9489468405216,25.3365997993982,293416.798183653,0.0,1.0
2025-06-26,25.14,25.3,24.93,25.29,238523,24.9887061183551,25.1477432296891,24.7799699097292,25.1378034102307,239967.135216952,0.0,1.0
2025-06-27,25.16,25.46,24.8234,25.21,251559,25.0085857572718,25.3067803410231,24.6740114343029,25.0582848545637,253082.061553986,0.0,1.0
2025-06-30,25.42,25.615,25.22,25.34,246615,25.2670210631896,25.4608475426279,25.0682246740221,25.1875025075226,248108.12815338,0.0,1.0
2025-07-01,25.42,25.97,25.35,25.42,121063,25.2670210631896,25.8137111334002,25.1974423269809,25.2670210631896,121795.974772956,0.0,1.0
2025-07-02,25.15,25.495,25.1,25.44,124956,24.9986459378134,25.3415697091274,24.9489468405216,25.2869007021063,125712.544904137,0.0,1.0
2025-07-03,25.68,25.82,25.18,25.26,160767,25.5254563691073,25.6646138415246,25.0284653961886,25.1079839518556,161740.362260343,0.0,1.0
2025-07-07,25.44,25.9385,25.31,25.67,193508,25.2869007021063,25.7824007021063,25.1576830491474,25.5155165496489,194679.592330979,0.0,1.0
2025-07-08,25.79,26.09,25.52,25.6,191164,25.6347943831494,25.9329889669007,25.3664192577733,25.4459378134403,192321.400605449,0.0,1.0
2025-07-09,25.92,26.02,25.58,25.81,153125,25.7640120361083,25.8634102306921,25.4260581745236,25.6546740220662,154052.093844602,0.0,1.0
2025-07-10,25.28,26.01,25.28,25.95,170548,25.1278635907723,25.8534704112337,25.1278635907723,25.7938314944834,171580.58123108,0.0,1.0
2025-07-11,24.66,25.2799,24.6,25.13,197847,24.5115947843531,25.1277641925777,24.4519558676028,24.9787662988967,199044.862764884,0.0,1.0
2025-07-14,24.62,24.955,24.48,24.62,150252,24.4718355065196,24.8048194583751,24.3326780341023,24.4718355065196,151161.699293643,0.0,1.0
2025-07-15,23.82,24.765,23.79,24.61,242118,23.6766499498495,24.615962888666,23.6468304914744,24.4618956870612,243583.90110999,0.0,1.0
2025-07-16,23.92,24.709,23.87,24.03,146386,23.7760481444333,24.5602998996991,23.7263490471414,23.8853861584754,147272.292633703,0.0,1.0
2025-07-17,23.75,24.17,23.75,23.89,234079,23.6070712136409,24.0245436308927,23.6070712136409,23.7462286860582,235496.229061554,0.0,1.0
2025-07-18,23.32,24.1223,23.19,23.98,382886,23.1796589769308,23.9771306920762,23.0504413239719,23.8356870611835,385204.179616549,0.0,1.0
2025-07-21,23.23,23.66,23.19,23.52,248919,23.0902006018054,23.5176128385155,23.0504413239719,23.3784553660983,250426.077699294,0.0,1.0
2025-07-22,23.33,23.718,23.22,23.22,161968,23.1895987963892,23.5752637913741,23.080260782347,23.080260782347,162948.63370333,0.0,1.0
2025-07-23,23.53,23.54,23.255,23.33,132154,23.3883951855567,23.398335005015,23.1150501504513,23.1895987963892,132954.125126135,0.0,1.0
2025-07-24,23.18,23.53,23.16,23.48,99700,23.0405015045135,23.3883951855567,23.0206218655968,23.3386960882648,100303.632694248,0.0,1.0
2025-07-25,23.27,23.34,22.95,23.14,103764,23.1299598796389,23.1995386158475,22.8118856569709,23.00074222668,104392.23814329,0.0,1.0
2025-07-28,23.21,23.3437,23.09,23.3,86827,23.0703209628887,23.2032163490471,22.9510431293882,23.159779338014,87352.6932391522,0.0,1.0
2025-07-29,23.0,23.38,22.86,23.36,197821,22.8615847542628,23.239297893681,22.7224272818455,23.2194182547643,199018.705348133,0.0,1.0
2025-07-30,23.09,23.295,22.91,23.16,225701,22.9510431293882,23.1548094282849,22.7721263791374,23.0206218655968,227067.504540867,0.0,1.0
2025-07-31,23.39,23.65,22.69,23.02,402583,23.2492377131394,23.5076730190572,22.5534503510532,22.8814643931795,405020.434914228,0.0,1.0
2025-08-01,23.0,23.14,22.77,23.14,390847,22.8615847542628,23.00074222668,22.6329689067202,23.00074222668,393213.379414732,0.0,1.0
2025-08-04,23.28,23.72,22.96,23.02,398935,23.1398996990973,23.5772517552658,22.8218254764293,22.8814643931795,401350.348133199,0.0,1.0
2025-08-05,22.78,23.28,22.68,23.2,338767,22.6429087261785,23.1398996990973,22.5435105315948,23.0603811434303,340818.061553986,0.0,1.0
2025-08-06,20.715,21.38,19.3883,19.8,1140772,20.5903360080241,21.251334002006,19.2716201604814,19.6808425275827,1147678.79313824,0.0,1.0
2025-08-07,20.88,21.21,20.62,21.04,437378,20.7543430290873,21.0823570712136,20.4959077231695,20.9133801404213,440026.100908173,0.0,1.0
2025-08-08,20.68,21.06,20.5501,20.9,446237,20.5555466399198,20.933259779338,20.4264283851555,20.774222668004,448938.737638748,0.0,1.0
2025-08-11,20.47,20.915,20.25,20.77,349998,20.3468104312939,20.7891323971916,20.1281344032096,20.6450050150451,352117.059535822,0.0,1.0
2025-08-12,20.95,21.23,20.212,20.6,387992,20.8239217652959,21.1022367101304,20.0903630892678,20.4760280842528,390341.093844601,0.0,1.0
2025-08-13,21.24,21.4,20.84,20.94,306481,21.1121765295888,21.2712136409228,20.7145837512538,20.8139819458375,308336.586276488,0.0,1.0
2025-08-14,20.33,21.05,20.24,21.05,274988,20.2076529588766,20.9233199598796,20.1181945837513,20.9233199598796,276652.912209889,0.0,1.0
2025-08-15,20.27,20.4851,20.01,20.43,462677,20.1480140421264,20.361819558676,19.8895787362086,20.3070511534604,465478.27346115,0.0,1.0
2025-08-18,20.49,20.55,20.07,20.27,356935,20.3666900702106,20.4263289869609,19.9492176529589,20.1480140421264,359096.059535823,0.0,1.0
2025-08-19,20.46,20.82,20.38,20.55,244958,20.3368706118355,20.694704112337,20.2573520561685,20.4263289869609,246441.095862765,0.0,1.0
2025-08-20,20.13,20.62,20.07,20.48,360107,20.0088565697091,20.4959077231695,19.9492176529589,20.3567502507523,362287.264379415,0.0,1.0
2025-08-21,19.99,20.41,19.93,20.02,358873,19.8696990972919,20.2871715145436,19.8100601805416,19.899518555667,361045.793138244,0.0,1.0
2025-08-22,21.09,21.13,20.17,20.17,284781,20.9630792377131,21.0028385155466,20.0486158475426,20.0486158475426,286505.203834511,0.0,1.0
2025-08-25,20.89,21.1,20.68,21.1,242389,20.7642828485456,20.9730190571715,20.5555466399198,20.9730190571715,243856.541876892,0.0,1.0
2025-08-26,20.92,21.065,20.75,20.86,321872,20.7941023069208,20.9382296890672,20.6251253761284,20.7344633901705,323820.770938445,0.0,1.0
2025-08-27,20.67,21.04,20.51,20.92,252563,20.5456068204614,20.9133801404213,20.3865697091274,20.7941023069208,254092.140262361,0.0,1.0
2025-08-28,20.65,20.945,20.4453,20.79,189706,20.5257271815446,20.8189518555667,20.3222590772317,20.6648846539619,190854.573158426,0.0,1.0
2025-08-29,20.82,20.9,20.49,20.67,206301,20.694704112337,20.774222668004,20.3666900702106,20.5456068204614,207550.047426842,0.0,1.0
2025-09-02,20.59,20.775,20.3,20.59,285477,20.4660882647944,20.6499749247743,20.1778335005015,20.4660882647944,287205.417759838,0.0,1.0
2025-09-03,20.37,20.6022,20.23,20.47,200670,20.2474122367101,20.4782148445336,20.1082547642929,20.3468104312939,201884.954591322,0.0,1.0
2025-09-04,20.76,20.79,20.24,20.42,195952,20.6350651955868,20.6648846539619,20.1181945837513,20.297111334002,197138.38950555,0.0,1.0
2025-09-05,20.94,21.065,20.54,20.73,154161,20.8139819458375,20.9382296890672,20.4163891675025,20.6052457372116,155094.36629667,0.0,1.0
2025-09-08,20.99,21.015,20.675,20.94,169154,20.8636810431294,20.8885305917753,20.5505767301906,20.8139819458375,170178.141271443,0.0,1.0
2025-09-09,20.93,21.17,20.66,21.02,145458,20.8040421263791,21.0425977933801,20.535667001003,20.8935005015045,146338.6740666,0.0,1.0
2025-09-10,20.45,20.97,20.37,20.97,366531,20.3269307923771,20.8438014042126,20.2474122367101,20.8438014042126,368750.158425833,0.0,1.0
2025-09-11,21.27,21.33,20.3201,20.7899,190279,21.1419959879639,21.2016349047141,20.1978125376128,20.6647852557673,191431.042381433,0.0,1.0
2025-09-12,20.91,21.21,20.745,21.14,461045,20.7841624874624,21.0823570712136,20.6201554663992,21.012778335005,463836.392532795,0.0,1.0
2025-09-15,20.72,21.05,20.59,20.592,197102,20.5953059177533,20.9233199598796,20.4660882647944,20.4680762286861,198295.352169525,0.0,1.0
2025-09-16,20.72,20.815,20.54,20.68,197675,20.5953059177533,20.6897342026078,20.4163891675025,20.5555466399198,198871.821392532,0.0,1.0
2025-09-17,20.35,21.035,20.31,20.71,234259,20.2275325977934,20.9084102306921,20.1877733199599,20.5853660982949,235677.318869828,0.0,1.0
2025-09-18,20.69,20.87,20.3,20.4,297839,20.5654864593781,20.7444032096289,20.1778335005015,20.2772316950853,299642.263370333,0.0,1.0
2025-09-19,19.82,20.69,19.78,20.63,640563,19.82,20.69,19.78,20.63,640563,0.12,1.0
2025-09-22,19.77,19.8526,19.58,19.71,193969,19.77,19.8526,19.58,19.71,193969,0.0,1.0
2025-09-23,19.59,19.95,19.515,19.77,150739,19.59,19.95,19.515,19.77,150739,0.0,1.0
2025-09-24,19.67,19.745,19.48,19.58,153299,19.67,19.745,19.48,19.58,153299,0.0,1.0
2025-09-25,19.27,19.57,19.15,19.57,231646,19.27,19.57,19.15,19.57,231646,0.0,1.0
2025-09-26,19.29,19.53,19.15,19.32,215107,19.29,19.53,19.15,19.32,215107,0.0,1.0
2025-09-29,19.04,19.3878,18.94,19.31,252657,19.04,19.3878,18.94,19.31,252657,0.0,1.0
2025-09-30,19.01,19.085,18.84,19.04,216937,19.01,19.085,18.84,19.04,216937,0.0,1.0
2025-10-01,19.02,19.045,18.74,18.94,187200,19.02,19.045,18.74,18.94,187200,0.0,1.0
2025-10-02,18.99,19.08,18.8461,18.99,172566,18.99,19.08,18.8461,18.99,172566,0.0,1.0
2025-10-03,19.08,19.49,18.97,18.99,155888,19.08,19.49,18.97,18.99,155888,0.0,1.0
2025-10-06,19.21,19.28,18.985,19.14,153127,19.21,19.28,18.985,19.14,153127,0.0,1.0
2025-10-07,19.17,19.2988,19.01,19.23,154258,19.17,19.2988,19.01,19.23,154258,0.0,1.0
2025-10-08,19.13,19.27,18.99,19.25,121268,19.13,19.27,18.99,19.25,121268,0.0,1.0
2025-10-09,19.09,19.14,18.834,19.14,163438,19.09,19.14,18.834,19.14,163438,0.0,1.0
2025-10-10,18.46,19.255,18.43,19.18,187037,18.46,19.255,18.43,19.18,187037,0.0,1.0
2025-10-13,18.86,18.89,18.38,18.61,189050,18.86,18.89,18.38,18.61,189050,0.0,1.0
2025-10-14,19.07,19.125,18.64,18.71,152190,19.07,19.125,18.64,18.71,152190,0.0,1.0
2025-10-15,19.21,19.48,19.0,19.19,179010,19.21,19.48,19.0,19.19,179010,0.0,1.0
2025-10-16,18.88,19.3472,18.74,19.19,236485,18.88,19.3472,18.74,19.19,236485,0.0,1.0
2025-10-17,18.61,18.95,18.54,18.88,229374,18.61,18.95,18.54,18.88,229374,0.0,1.0
2025-10-20,18.81,19.04,18.635,18.84,217171,18.81,19.04,18.635,18.84,217171,0.0,1.0
2025-10-21,19.17,19.22,18.7,18.71,255860,19.17,19.22,18.7,18.71,255860,0.0,1.0
2025-10-22,18.95,19.25,18.9,19.17,189380,18.95,19.25,18.9,19.17,189380,0.0,1.0
2025-10-23,18.72,19.04,18.62,18.95,421400,18.72,19.04,18.62,18.95,421400,0.0,1.0
2025-10-24,18.93,19.07,18.73,18.94,162260,18.93,19.07,18.73,18.94,162260,0.0,1.0
2025-10-27,18.55,19.0628,18.51,18.94,192053,18.55,19.0628,18.51,18.94,192053,0.0,1.0
2025-10-28,18.43,18.675,18.42,18.6,255970,18.43,18.675,18.42,18.6,255970,0.0,1.0
2025-10-29,17.84,18.4699,17.66,18.42,239031,17.84,18.4699,17.66,18.42,239031,0.0,1.0
2025-10-30,18.04,18.28,17.765,17.82,186108,18.04,18.28,17.765,17.82,186108,0.0,1.0
2025-10-31,18.11,18.24,17.9,17.97,213457,18.11,18.24,17.9,17.97,213457,0.0,1.0
2025-11-03,18.0,18.14,17.8025,18.09,248494,18.0,18.14,17.8025,18.09,248494,0.0,1.0
2025-11-04,17.66,18.16,17.525,17.88,420996,17.66,18.16,17.525,17.88,420996,0.0,1.0
2025-11-05,18.94,19.165,18.68,18.92,1281101,18.94,19.165,18.68,18.92,1281101,0.0,1.0
2025-11-06,18.77,19.25,18.66,19.05,601789,18.77,19.25,18.66,19.05,601789,0.0,1.0
2025-11-07,18.57,18.7673,18.44,18.71,349795,18.57,18.7673,18.44,18.71,349795,0.0,1.0
2025-11-10,18.43,18.75,18.3243,18.75,240298,18.43,18.75,18.3243,18.75,240298,0.0,1.0
2025-11-11,18.57,18.7,18.4,18.45,260270,18.57,18.7,18.4,18.45,260270,0.0,1.0
2025-11-12,18.54,18.71,18.445,18.6,219626,18.54,18.71,18.445,18.6,219626,0.0,1.0
2025-11-13,18.32,18.6,18.265,18.46,403955,18.32,18.6,18.265,18.46,403955,0.0,1.0
2025-11-14,18.45,18.455,18.1,18.2,377533,18.45,18.455,18.1,18.2,377533,0.0,1.0
2025-11-17,18.26,18.46,18.24,18.39,351491,18.26,18.46,18.24,18.39,351491,0.0,1.0
2025-11-18,18.12,18.325,18.095,18.25,352783,18.12,18.325,18.095,18.25,352783,0.0,1.0
2025-11-19,17.77,18.21,17.77,18.15,292709,17.77,18.21,17.77,18.15,292709,0.0,1.0
2025-11-20,17.65,18.11,17.62,18.0,308191,17.65,18.11,17.62,18.0,308191,0.0,1.0
2025-11-21,18.16,18.345,17.6,17.67,329877,18.16,18.345,17.6,17.67,329877,0.0,1.0
2025-11-24,18.42,18.42,17.99,18.16,325839,18.42,18.42,17.99,18.16,325839,0.0,1.0
2025-11-25,18.65,18.85,18.5023,18.52,347608,18.65,18.85,18.5023,18.52,347608,0.0,1.0
2025-11-26,18.4,18.62,18.34,18.57,282369,18.4,18.62,18.34,18.57,282369,0.0,1.0