date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-12-21,22.0,22.0,22.0,22.0,1067,8.28548277890224,8.28548277890224,8.28548277890224,8.28548277890224,2833.14812502816,0.0,1.0
1998-12-22,21.88,21.88,21.88,21.88,1133,8.24028923647186,8.24028923647186,8.24028923647186,8.24028923647186,3008.3944008031,0.0,1.0
1998-12-23,22.0,22.0,21.25,21.25,400,8.28548277890224,8.28548277890224,8.00302313871239,8.00302313871239,1062.09864106023,0.0,1.0
1998-12-24,21.25,22.0,21.25,22.0,3267,8.00302313871239,8.28548277890224,8.00302313871239,8.28548277890224,8674.69065085942,0.0,1.0
1998-12-28,21.0,21.13,21.0,21.13,3533,7.90886992531577,7.95782959628201,7.90886992531577,7.95782959628201,9380.98624716448,0.0,1.0
1998-12-29,20.25,20.25,20.25,20.25,2933,7.62641028512592,7.62641028512592,7.62641028512592,7.62641028512592,7787.83828557414,0.0,1.0
1998-12-30,20.25,20.25,20.25,20.25,0,7.62641028512592,7.62641028512592,7.62641028512592,7.62641028512592,0,0.0,1.0
1998-12-31,21.0,21.0,21.0,21.0,933,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,2477.34508027299,0.0,1.0
1999-01-04,23.0,23.0,20.0,21.0,8867,8.6620956324887,8.6620956324887,7.53225707172931,7.90886992531577,23544.0716257026,0.0,1.0
1999-01-05,23.0,23.5,22.5,22.5,2933,8.6620956324887,8.85040205928194,8.47378920569547,8.47378920569547,7787.83828557413,0.0,1.0
1999-01-06,20.19,23.0,20.19,22.0,3467,7.60381351391074,8.6620956324887,7.60381351391074,8.28548277890224,9205.73997138953,0.0,1.0
1999-01-07,23.5,23.5,22.25,22.25,1800,8.85040205928194,8.85040205928194,8.37963599229886,8.37963599229886,4779.44388477103,0.0,1.0
1999-01-08,21.75,22.0,21.75,22.0,1533,8.19132956550562,8.28548277890224,8.19132956550562,8.28548277890224,4070.49304186333,0.0,1.0
1999-01-11,23.25,23.25,23.25,23.25,200,8.75624884588532,8.75624884588532,8.75624884588532,8.75624884588532,531.049320530115,0.0,1.0
1999-01-12,22.0,23.88,21.94,23.88,8133,8.28548277890224,8.99351494364479,8.26288600768705,8.99351494364479,21595.1206193571,0.0,1.0
1999-01-13,23.0,23.0,23.0,23.0,400,8.6620956324887,8.6620956324887,8.6620956324887,8.6620956324887,1062.09864106023,0.0,1.0
1999-01-14,23.0,23.0,23.0,23.0,0,8.6620956324887,8.6620956324887,8.6620956324887,8.6620956324887,0,0.0,1.0
1999-01-15,23.0,23.0,23.0,23.0,0,8.6620956324887,8.6620956324887,8.6620956324887,8.6620956324887,0,0.0,1.0
1999-01-19,23.25,24.13,23.25,24.13,200,8.75624884588532,9.08766815704141,8.75624884588532,9.08766815704141,531.049320530115,0.0,1.0
1999-01-20,25.0,25.0,25.0,25.0,67,9.41532133966163,9.41532133966163,9.41532133966163,9.41532133966163,177.901522377588,0.0,1.0
1999-01-21,24.94,25.0,24.94,25.0,2800,9.39272456844645,9.41532133966163,9.39272456844645,9.41532133966163,7434.6904874216,0.0,1.0
1999-01-22,25.0,25.0,24.0,24.0,4400,9.41532133966163,9.41532133966163,9.03870848607517,9.03870848607517,11683.0850516625,0.0,1.0
1999-01-25,25.0,26.0,24.0,26.0,867,9.41532133966163,9.7919341932481,9.03870848607517,9.7919341932481,2302.09880449805,0.0,1.0
1999-01-26,25.0,25.0,25.0,25.0,0,9.41532133966163,9.41532133966163,9.41532133966163,9.41532133966163,0,0.0,1.0
1999-01-27,25.25,25.44,24.0,24.0,4000,9.50947455305825,9.58103099523968,9.03870848607517,9.03870848607517,10620.9864106023,0.0,1.0
1999-01-28,25.75,25.75,25.38,25.5,2200,9.69778097985148,9.69778097985148,9.55843422402449,9.60362776645487,5841.54252583126,0.0,1.0
1999-01-29,29.75,29.75,26.44,26.44,6000,11.2042323941973,11.2042323941973,9.95764384882614,9.95764384882614,15931.4796159035,0.0,1.0
1999-02-01,29.05,30.38,29.0,30.0,9400,10.9406033966868,11.4414984919568,10.9217727540075,11.298385607594,24959.3180649154,0.0,1.0
1999-02-02,29.0,30.63,27.0,30.63,4467,10.9217727540075,11.5356517053534,10.1685470468346,11.5356517053534,11860.9865740401,0.0,1.0
1999-02-03,28.5,29.0,28.5,29.0,3133,10.7334663272143,10.9217727540075,10.7334663272143,10.9217727540075,8318.88760610422,0.0,1.0
1999-02-04,27.0,28.0,27.0,28.0,15400,10.1685470468346,10.545159900421,10.1685470468346,10.545159900421,40890.7976808187,0.0,1.0
1999-02-05,28.0,28.38,28.0,28.25,1267,10.545159900421,10.6882727847839,10.545159900421,10.6393131138176,3364.19744555829,0.0,1.0
1999-02-08,28.0,28.0,26.0,27.0,9933,10.545159900421,10.545159900421,9.7919341932481,10.1685470468346,26374.5645041282,0.0,1.0
1999-02-09,25.5,25.5,25.5,25.5,200,9.60362776645487,9.60362776645487,9.60362776645487,9.60362776645487,531.049320530115,0.0,1.0
1999-02-10,25.0,25.0,25.0,25.0,3933,9.41532133966163,9.41532133966163,9.41532133966163,9.41532133966163,10443.0848882247,0.0,1.0
1999-02-11,23.75,25.0,23.0,24.94,3133,8.94455527267855,9.41532133966163,8.6620956324887,9.39272456844645,8318.88760610425,0.0,1.0
1999-02-12,23.0,23.0,23.0,23.0,400,8.6620956324887,8.6620956324887,8.6620956324887,8.6620956324887,1062.09864106023,0.0,1.0
1999-02-16,25.0,25.0,25.0,25.0,933,9.41532133966163,9.41532133966163,9.41532133966163,9.41532133966163,2477.34508027299,0.0,1.0
1999-02-17,25.0,25.0,25.0,25.0,67,9.41532133966163,9.41532133966163,9.41532133966163,9.41532133966163,177.901522377588,0.0,1.0
1999-02-18,25.0,25.0,25.0,25.0,0,9.41532133966163,9.41532133966163,9.41532133966163,9.41532133966163,0,0.0,1.0
1999-02-19,27.0,27.0,25.0,25.0,2800,10.1685470468346,10.1685470468346,9.41532133966163,9.41532133966163,7434.69048742158,0.0,1.0
1999-02-22,20.0,20.0,19.88,19.88,467,11.298385607594,11.298385607594,11.2305952939484,11.2305952939484,826.666775625209,0.0,1.5
1999-02-23,21.94,22.75,19.5,19.5,3700,12.3943290115306,12.8519136286381,11.0159259674041,11.0159259674041,6549.60828653807,0.0,1.0
1999-02-24,19.13,21.0,18.7,21.0,27500,10.8069058336636,11.8633048879737,10.5639905431004,11.8633048879737,48679.5210485939,0.0,1.0
1999-02-25,19.75,21.75,19.5,20.0,10700,11.157155787499,12.2869943482584,11.0159259674041,11.298385607594,18940.7590989075,0.0,1.0
1999-02-26,19.5,19.94,19.5,19.94,500,11.0159259674041,11.2644904507712,11.0159259674041,11.2644904507712,885.082200883526,0.0,1.0
1999-03-01,19.0,21.0,19.0,21.0,31300,10.7334663272143,11.8633048879737,10.7334663272143,11.8633048879737,55406.1457753084,0.0,1.0
1999-03-02,19.0,19.25,19.0,19.25,11200,10.7334663272143,10.8746961473092,10.7334663272143,10.8746961473092,19825.8412997909,0.0,1.0
1999-03-03,19.0,19.0,19.0,19.0,0,10.7334663272143,10.7334663272143,10.7334663272143,10.7334663272143,0,0.0,1.0
1999-03-04,18.88,19.0,18.5,18.88,11400,10.6656760135687,10.7334663272143,10.4510066870244,10.6656760135687,20179.8741801444,0.0,1.0
1999-03-05,18.63,18.88,18.63,18.88,4700,10.5244461934738,10.6656760135687,10.5244461934738,10.6656760135687,8319.77268830511,0.0,1.0
1999-03-08,18.69,18.88,18.5,18.88,12300,10.5583413502966,10.6656760135687,10.4510066870244,10.6656760135687,21773.0221417346,0.0,1.0
1999-03-09,18.69,18.69,18.69,18.69,0,10.5583413502966,10.5583413502966,10.5583413502966,10.5583413502966,0,0.0,1.0
1999-03-10,18.88,18.88,18.88,18.88,200,10.6656760135687,10.6656760135687,10.6656760135687,10.6656760135687,354.03288035341,0.0,1.0
1999-03-11,18.63,18.88,18.63,18.88,13000,10.5244461934738,10.6656760135687,10.5244461934738,10.6656760135687,23012.1372229716,0.0,1.0
1999-03-12,18.88,18.88,18.88,18.88,1200,10.6656760135687,10.6656760135687,10.6656760135687,10.6656760135687,2124.19728212046,0.0,1.0
1999-03-15,19.0,19.0,18.88,18.88,4200,10.7334663272143,10.7334663272143,10.6656760135687,10.6656760135687,7434.69048742158,0.0,1.0
1999-03-16,19.13,19.13,18.88,19.0,2400,10.8069058336636,10.8069058336636,10.6656760135687,10.7334663272143,4248.39456424093,0.0,1.0
1999-03-17,19.12,19.12,19.12,19.12,0,10.8012566408598,10.8012566408598,10.8012566408598,10.8012566408598,0,0.0,1.0
1999-03-18,18.88,19.5,18.88,19.5,3000,10.6656760135687,11.0159259674041,10.6656760135687,11.0159259674041,5310.49320530115,0.0,1.0
1999-03-19,19.38,19.38,19.0,19.38,8200,10.9481356537585,10.9481356537585,10.7334663272143,10.9481356537585,14515.3480944899,0.0,1.0
1999-03-22,19.88,19.88,19.38,19.38,3600,11.2305952939484,11.2305952939484,10.9481356537585,10.9481356537585,6372.59184636137,0.0,1.0
1999-03-23,19.87,19.87,19.87,19.87,0,11.2249461011446,11.2249461011446,11.2249461011446,11.2249461011446,0,0.0,1.0
1999-03-24,19.0,19.13,19.0,19.13,600,10.7334663272143,10.8069058336636,10.7334663272143,10.8069058336636,1062.09864106023,0.0,1.0
1999-03-25,19.0,19.0,19.0,19.0,400,10.7334663272143,10.7334663272143,10.7334663272143,10.7334663272143,708.065760706817,0.0,1.0
1999-03-26,20.75,20.94,19.88,20.0,22100,11.7220750678787,11.8294097311509,11.2305952939484,11.298385607594,39120.6332790519,0.0,1.0
1999-03-29,20.0,20.38,20.0,20.38,6200,11.298385607594,11.5130549341382,11.298385607594,11.5130549341382,10975.0192909557,0.0,1.0
1999-03-30,20.0,20.0,19.5,19.75,3100,11.298385607594,11.298385607594,11.0159259674041,11.157155787499,5487.50964547783,0.0,1.0
1999-03-31,20.25,20.5,20.25,20.25,10300,11.4396154276889,11.5808452477838,11.4396154276889,11.4396154276889,18232.6933382006,0.0,1.0
1999-04-01,20.25,20.25,20.0,20.0,4100,11.4396154276889,11.4396154276889,11.298385607594,11.298385607594,7257.67404724489,0.0,1.0
1999-04-05,20.5,20.75,20.5,20.75,600,11.5808452477838,11.7220750678787,11.5808452477838,11.7220750678787,1062.09864106023,0.0,1.0
1999-04-06,20.5,20.5,20.5,20.5,200,11.5808452477838,11.5808452477838,11.5808452477838,11.5808452477838,354.03288035341,0.0,1.0
1999-04-07,19.5,19.75,18.5,19.63,15000,11.0159259674041,11.157155787499,10.4510066870244,11.0893654738535,26552.4660265058,0.0,1.0
1999-04-08,19.5,19.5,19.5,19.5,0,11.0159259674041,11.0159259674041,11.0159259674041,11.0159259674041,0,0.0,1.0
1999-04-09,19.5,19.5,19.5,19.5,1300,11.0159259674041,11.0159259674041,11.0159259674041,11.0159259674041,2301.21372229717,0.0,1.0
1999-04-12,19.25,19.25,19.25,19.25,200,10.8746961473092,10.8746961473092,10.8746961473092,10.8746961473092,354.032880353409,0.0,1.0
1999-04-13,19.25,20.0,19.25,19.5,23800,10.8746961473092,11.298385607594,10.8746961473092,11.0159259674041,42129.9127620557,0.0,1.0
1999-04-14,18.0,19.0,18.0,19.0,3700,10.1685470468346,10.7334663272143,10.1685470468346,10.7334663272143,6549.60828653806,0.0,1.0
1999-04-15,18.0,18.0,18.0,18.0,0,10.1685470468346,10.1685470468346,10.1685470468346,10.1685470468346,0,0.0,1.0
1999-04-16,18.0,18.0,18.0,18.0,3500,10.1685470468346,10.1685470468346,10.1685470468346,10.1685470468346,6195.57540618465,0.0,1.0
1999-04-19,18.0,18.0,18.0,18.0,0,10.1685470468346,10.1685470468346,10.1685470468346,10.1685470468346,0,0.0,1.0
1999-04-20,17.5,18.0,17.5,18.0,4900,9.88608740664472,10.1685470468346,9.88608740664472,10.1685470468346,8673.80556865854,0.0,1.0
1999-04-21,17.5,17.5,17.0,17.0,2000,9.88608740664472,9.88608740664472,9.60362776645487,9.60362776645487,3540.3288035341,0.0,1.0
1999-04-22,17.5,17.5,17.5,17.5,0,9.88608740664472,9.88608740664472,9.88608740664472,9.88608740664472,0,0.0,1.0
1999-04-23,17.0,17.5,17.0,17.5,3900,9.60362776645487,9.88608740664472,9.60362776645487,9.88608740664472,6903.64116689149,0.0,1.0
1999-04-26,16.75,17.0,16.75,17.0,600,9.46239794635994,9.60362776645487,9.46239794635994,9.60362776645487,1062.09864106023,0.0,1.0
1999-04-27,16.75,16.75,16.75,16.75,0,9.46239794635994,9.46239794635994,9.46239794635994,9.46239794635994,0,0.0,1.0
1999-04-28,16.75,16.75,16.75,16.75,0,9.46239794635994,9.46239794635994,9.46239794635994,9.46239794635994,0,0.0,1.0
1999-04-29,16.5,16.5,16.5,16.5,200,9.32116812626502,9.32116812626502,9.32116812626502,9.32116812626502,354.03288035341,0.0,1.0
1999-04-30,15.47,16.13,15.0,16.0,9000,8.73930126747393,9.11214799252453,8.47378920569547,9.03870848607517,15931.4796159034,0.0,1.0
1999-05-03,16.0,16.0,9.625,9.625,17000,9.03870848607517,9.03870848607517,5.43734807365459,5.43734807365459,30092.7948300398,0.0,1.0
1999-05-04,16.0,16.0,16.0,16.0,1100,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,1947.18084194375,0.0,1.0
1999-05-05,15.13,15.13,15.13,15.13,400,8.54722871214483,8.54722871214483,8.54722871214483,8.54722871214483,708.06576070682,0.0,1.0
1999-05-06,16.0,16.0,15.5,16.0,7500,9.03870848607517,9.03870848607517,8.75624884588532,9.03870848607517,13276.2330132529,0.0,1.0
1999-05-07,16.0,16.0,16.0,16.0,0,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,0,0.0,1.0
1999-05-10,15.75,15.75,15.75,15.75,900,8.89747866598024,8.89747866598024,8.89747866598024,8.89747866598024,1593.14796159034,0.0,1.0
1999-05-11,15.5,15.5,15.5,15.5,300,8.75624884588532,8.75624884588532,8.75624884588532,8.75624884588532,531.049320530115,0.0,1.0
1999-05-12,16.0,16.0,15.0,15.5,5100,9.03870848607517,9.03870848607517,8.47378920569547,8.75624884588532,9027.83844901195,0.0,1.0
1999-05-13,16.0,16.0,16.0,16.0,500,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,885.082200883524,0.0,1.0
1999-05-14,15.0,16.0,15.0,16.0,2400,8.47378920569547,9.03870848607517,8.47378920569547,9.03870848607517,4248.39456424092,0.0,1.0
1999-05-17,16.0,16.0,15.44,16.0,3800,9.03870848607517,9.03870848607517,8.72235368906254,9.03870848607517,6726.62472671479,0.0,1.0
1999-05-18,16.0,16.0,16.0,16.0,1500,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,2655.24660265057,0.0,1.0
1999-05-19,16.0,16.0,15.75,15.75,1500,9.03870848607517,9.03870848607517,8.89747866598024,8.89747866598024,2655.24660265057,0.0,1.0
1999-05-20,16.0,16.0,16.0,16.0,3800,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,6726.62472671479,0.0,1.0
1999-05-21,15.97,15.97,15.97,15.97,1700,9.02176090766378,9.02176090766378,9.02176090766378,9.02176090766378,3009.27948300398,0.0,1.0
1999-05-24,16.0,16.0,16.0,16.0,2900,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,5133.47676512444,0.0,1.0
1999-05-25,16.0,16.0,15.78,15.78,1200,9.03870848607517,9.03870848607517,8.91442624439163,8.91442624439163,2124.19728212046,0.0,1.0
1999-05-26,16.0,16.0,16.0,16.0,1400,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,2478.23016247387,0.0,1.0
1999-05-27,16.0,16.0,16.0,16.0,0,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,0,0.0,1.0
1999-05-28,15.5,15.5,15.38,15.5,19500,8.75624884588532,8.75624884588532,8.68845853223976,8.75624884588532,34518.2058344575,0.0,1.0
1999-06-01,16.0,16.0,16.0,16.0,1600,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,2832.26304282728,0.0,1.0
1999-06-02,15.5,16.0,15.5,16.0,500,8.75624884588532,9.03870848607517,8.75624884588532,9.03870848607517,885.082200883524,0.0,1.0
1999-06-03,15.0,15.38,15.0,15.38,15200,8.47378920569547,8.68845853223976,8.47378920569547,8.68845853223976,26906.4989068591,0.0,1.0
1999-06-04,15.38,15.63,15.38,15.38,900,8.68845853223976,8.82968835233468,8.68845853223976,8.68845853223976,1593.14796159034,0.0,1.0
1999-06-07,14.88,15.0,14.88,15.0,1600,8.40599889204991,8.47378920569547,8.40599889204991,8.47378920569547,2832.26304282728,0.0,1.0
1999-06-08,14.88,14.88,14.88,14.88,0,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,0,0.0,1.0
1999-06-09,14.88,14.88,14.88,14.88,4900,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,8673.80556865854,0.0,1.0
1999-06-10,14.88,14.88,14.88,14.88,0,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,0,0.0,1.0
1999-06-11,14.88,14.88,14.88,14.88,200,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,354.03288035341,0.0,1.0
1999-06-14,14.88,14.88,14.88,14.88,0,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,0,0.0,1.0
1999-06-15,14.88,14.88,14.88,14.88,2200,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,3894.36168388751,0.0,1.0
1999-06-16,14.75,14.75,14.75,14.75,400,8.33255938560055,8.33255938560055,8.33255938560055,8.33255938560055,708.065760706819,0.0,1.0
1999-06-17,14.88,14.88,14.88,14.88,100,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,177.016440176705,0.0,1.0
1999-06-18,14.75,14.75,14.75,14.75,1300,8.33255938560055,8.33255938560055,8.33255938560055,8.33255938560055,2301.21372229716,0.0,1.0
1999-06-21,14.75,14.75,14.75,14.75,700,8.33255938560055,8.33255938560055,8.33255938560055,8.33255938560055,1239.11508123693,0.0,1.0
1999-06-22,14.75,14.75,14.75,14.75,2600,8.33255938560055,8.33255938560055,8.33255938560055,8.33255938560055,4602.42744459433,0.0,1.0
1999-06-23,14.94,15.0,14.5,15.0,5000,8.43989404887269,8.47378920569547,8.19132956550562,8.47378920569547,8850.82200883524,0.0,1.0
1999-06-24,14.94,14.94,14.94,14.94,0,8.43989404887269,8.43989404887269,8.43989404887269,8.43989404887269,0,0.0,1.0
1999-06-25,14.94,14.94,14.94,14.94,2200,8.43989404887269,8.43989404887269,8.43989404887269,8.43989404887269,3894.36168388751,0.0,1.0
1999-06-28,15.0,16.0,15.0,15.0,1500,8.47378920569547,9.03870848607517,8.47378920569547,8.47378920569547,2655.24660265057,0.0,1.0
1999-06-29,15.0,15.0,15.0,15.0,1500,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,2655.24660265057,0.0,1.0
1999-06-30,14.81,15.13,14.81,15.13,600,8.36645454242333,8.54722871214483,8.36645454242333,8.54722871214483,1062.09864106023,0.0,1.0
1999-07-01,14.63,15.25,14.0,14.81,5200,8.26476907195498,8.6150190257904,7.90886992531577,8.36645454242333,9204.85488918866,0.0,1.0
1999-07-02,14.75,14.81,14.75,14.81,300,8.33255938560055,8.36645454242333,8.33255938560055,8.36645454242333,531.049320530114,0.0,1.0
1999-07-06,15.0,15.0,14.75,14.75,7300,8.47378920569547,8.47378920569547,8.33255938560055,8.33255938560055,12922.2001328995,0.0,1.0
1999-07-07,15.0,15.0,15.0,15.0,200,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,354.03288035341,0.0,1.0
1999-07-08,15.0,15.0,15.0,15.0,500,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,885.082200883525,0.0,1.0
1999-07-09,15.0,15.0,15.0,15.0,0,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,0,0.0,1.0
1999-07-12,15.0,15.0,15.0,15.0,3900,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,6903.64116689149,0.0,1.0
1999-07-13,14.63,14.75,14.25,14.75,55300,8.26476907195498,8.33255938560055,8.0500997454107,8.33255938560055,97890.0914177178,0.0,1.0
1999-07-14,14.75,14.75,14.5,14.63,3500,8.33255938560055,8.33255938560055,8.19132956550562,8.26476907195498,6195.57540618467,0.0,1.0
1999-07-15,14.75,16.0,14.75,15.25,8400,8.33255938560055,9.03870848607517,8.33255938560055,8.6150190257904,14869.3809748432,0.0,1.0
1999-07-16,15.25,15.25,15.25,15.25,500,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,885.082200883524,0.0,1.0
1999-07-19,15.25,15.25,15.25,15.25,0,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,0,0.0,1.0
1999-07-20,15.25,15.25,15.25,15.25,0,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,0,0.0,1.0
1999-07-21,15.25,15.25,15.25,15.25,0,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,0,0.0,1.0
1999-07-22,15.75,15.75,14.0,15.0,7500,8.89747866598024,8.89747866598024,7.90886992531577,8.47378920569547,13276.2330132529,0.0,1.0
1999-07-23,15.75,15.75,15.75,15.75,0,8.89747866598024,8.89747866598024,8.89747866598024,8.89747866598024,0,0.0,1.0
1999-07-26,15.0,15.25,15.0,15.25,1800,8.47378920569547,8.6150190257904,8.47378920569547,8.6150190257904,3186.29592318069,0.0,1.0
1999-07-27,14.75,16.25,14.75,15.25,4100,8.33255938560055,9.17993830617009,8.33255938560055,8.6150190257904,7257.6740472449,0.0,1.0
1999-07-28,14.13,15.0,14.0,15.0,10100,7.98230943176513,8.47378920569547,7.90886992531577,8.47378920569547,17878.6604578472,0.0,1.0
1999-07-29,14.88,14.88,14.25,14.25,3900,8.40599889204991,8.40599889204991,8.0500997454107,8.0500997454107,6903.64116689149,0.0,1.0
1999-07-30,13.38,16.0,13.38,15.5,10300,7.55861997148036,9.03870848607517,7.55861997148036,8.75624884588532,18232.6933382006,0.0,1.0
1999-08-02,14.75,15.0,14.63,14.63,4000,8.33255938560055,8.47378920569547,8.26476907195498,8.26476907195498,7080.65760706819,0.0,1.0
1999-08-03,14.88,14.88,14.88,14.88,700,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,1239.11508123693,0.0,1.0
1999-08-04,14.38,14.5,14.25,14.5,1400,8.12353925186006,8.19132956550562,8.0500997454107,8.19132956550562,2478.23016247387,0.0,1.0
1999-08-05,14.37,14.37,14.37,14.37,0,8.11789005905626,8.11789005905626,8.11789005905626,8.11789005905626,0,0.0,1.0
1999-08-06,14.5,14.63,14.38,14.63,4900,8.19132956550562,8.26476907195498,8.12353925186006,8.26476907195498,8673.80556865854,0.0,1.0
1999-08-09,14.5,14.5,14.38,14.38,2500,8.19132956550562,8.19132956550562,8.12353925186006,8.12353925186006,4425.41100441762,0.0,1.0
1999-08-10,13.5,13.75,13.25,13.75,7900,7.62641028512592,7.76764010522085,7.485180465031,7.76764010522085,13984.2987739597,0.0,1.0
1999-08-11,14.25,14.25,13.5,13.5,2800,8.0500997454107,8.0500997454107,7.62641028512592,7.62641028512592,4956.46032494773,0.0,1.0
1999-08-12,14.0,14.0,14.0,14.0,200,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,354.03288035341,0.0,1.0
1999-08-13,14.0,14.0,14.0,14.0,0,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,0,0.0,1.0
1999-08-16,14.0,14.0,14.0,14.0,0,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,0,0.0,1.0
1999-08-17,14.5,14.5,14.0,14.0,1900,8.19132956550562,8.19132956550562,7.90886992531577,7.90886992531577,3363.31236335739,0.0,1.0
1999-08-18,14.5,14.5,14.5,14.5,0,8.19132956550562,8.19132956550562,8.19132956550562,8.19132956550562,0,0.0,1.0
1999-08-19,15.0,15.0,15.0,15.0,300,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,531.049320530115,0.0,1.0
1999-08-20,15.69,16.0,15.0,15.0,9400,8.86358350915746,9.03870848607517,8.47378920569547,8.47378920569547,16639.5453766103,0.0,1.0
1999-08-23,15.63,15.75,15.63,15.75,2500,8.82968835233468,8.89747866598024,8.82968835233468,8.89747866598024,4425.41100441762,0.0,1.0
1999-08-24,15.63,15.63,15.63,15.63,0,8.82968835233468,8.82968835233468,8.82968835233468,8.82968835233468,0,0.0,1.0
1999-08-25,14.88,14.88,14.88,14.88,3000,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,5310.49320530115,0.0,1.0
1999-08-26,15.0,15.13,15.0,15.13,2400,8.47378920569547,8.54722871214483,8.47378920569547,8.54722871214483,4248.39456424092,0.0,1.0
1999-08-27,15.13,15.13,15.0,15.0,2300,8.54722871214483,8.54722871214483,8.47378920569547,8.47378920569547,4071.37812406421,0.0,1.0
1999-08-30,15.13,15.13,15.13,15.13,0,8.54722871214483,8.54722871214483,8.54722871214483,8.54722871214483,0,0.0,1.0
1999-08-31,15.0,15.06,15.0,15.06,2000,8.47378920569547,8.50768436251825,8.47378920569547,8.50768436251825,3540.3288035341,0.0,1.0
1999-09-01,15.0,15.0,15.0,15.0,3300,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,5841.54252583126,0.0,1.0
1999-09-02,15.0,15.0,15.0,15.0,0,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,0,0.0,1.0
1999-09-03,15.0,15.0,15.0,15.0,0,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,0,0.0,1.0
1999-09-07,14.81,14.81,14.81,14.81,1100,8.36645454242333,8.36645454242333,8.36645454242333,8.36645454242333,1947.18084194375,0.0,1.0
1999-09-08,14.81,14.81,14.81,14.81,0,8.36645454242333,8.36645454242333,8.36645454242333,8.36645454242333,0,0.0,1.0
1999-09-09,15.25,15.25,14.88,15.0,2500,8.6150190257904,8.6150190257904,8.40599889204991,8.47378920569547,4425.41100441762,0.0,1.0
1999-09-10,14.75,15.25,14.75,15.25,2000,8.33255938560055,8.6150190257904,8.33255938560055,8.6150190257904,3540.3288035341,0.0,1.0
1999-09-13,14.0,14.0,14.0,14.0,300,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,531.049320530115,0.0,1.0
1999-09-14,14.88,14.88,14.75,14.75,2300,8.40599889204991,8.40599889204991,8.33255938560055,8.33255938560055,4071.37812406421,0.0,1.0
1999-09-15,14.88,14.88,14.88,14.88,0,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,0,0.0,1.0
1999-09-16,15.25,15.25,14.88,14.88,2300,8.6150190257904,8.6150190257904,8.40599889204991,8.40599889204991,4071.37812406421,0.0,1.0
1999-09-17,15.25,15.25,15.25,15.25,0,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,0,0.0,1.0
1999-09-20,15.25,15.25,14.25,15.25,1100,8.6150190257904,8.6150190257904,8.0500997454107,8.6150190257904,1947.18084194375,0.0,1.0
1999-09-21,14.25,15.0,14.25,15.0,700,8.0500997454107,8.47378920569547,8.0500997454107,8.47378920569547,1239.11508123693,0.0,1.0
1999-09-22,14.5,14.5,14.5,14.5,1100,8.19132956550562,8.19132956550562,8.19132956550562,8.19132956550562,1947.18084194375,0.0,1.0
1999-09-23,14.88,14.88,14.88,14.88,4100,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,7257.6740472449,0.0,1.0
1999-09-24,14.88,14.88,14.88,14.88,3700,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,6549.60828653808,0.0,1.0
1999-09-27,14.88,14.88,14.88,14.88,0,8.40599889204991,8.40599889204991,8.40599889204991,8.40599889204991,0,0.0,1.0
1999-09-28,15.0,15.0,15.0,15.0,3500,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,6195.57540618467,0.0,1.0
1999-09-29,15.5,16.25,15.0,15.0,27500,8.75624884588532,9.17993830617009,8.47378920569547,8.47378920569547,48679.5210485938,0.0,1.0
1999-09-30,16.0,16.0,14.88,14.88,31100,9.03870848607517,9.03870848607517,8.40599889204991,8.40599889204991,55052.1128949552,0.0,1.0
1999-10-01,15.75,15.75,15.25,15.75,15400,8.89747866598024,8.89747866598024,8.6150190257904,8.89747866598024,27260.5317872126,0.0,1.0
1999-10-04,15.75,15.75,15.75,15.75,2600,8.89747866598024,8.89747866598024,8.89747866598024,8.89747866598024,4602.42744459433,0.0,1.0
1999-10-05,15.63,15.75,15.63,15.75,2600,8.82968835233468,8.89747866598024,8.82968835233468,8.89747866598024,4602.42744459433,0.0,1.0
1999-10-06,16.0,16.0,15.38,15.63,60700,9.03870848607517,9.03870848607517,8.68845853223976,8.82968835233468,107448.97918726,0.0,1.0
1999-10-07,16.0,16.0,16.0,16.0,1500,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,2655.24660265057,0.0,1.0
1999-10-08,15.88,15.88,15.88,15.88,200,8.97091817242961,8.97091817242961,8.97091817242961,8.97091817242961,354.03288035341,0.0,1.0
1999-10-11,16.0,16.0,16.0,16.0,1600,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,2832.26304282728,0.0,1.0
1999-10-12,16.25,16.25,16.25,16.25,1200,9.17993830617009,9.17993830617009,9.17993830617009,9.17993830617009,2124.19728212046,0.0,1.0
1999-10-13,15.88,16.75,15.88,16.5,36100,8.97091817242961,9.46239794635994,8.97091817242961,9.32116812626502,63902.9349037904,0.0,1.0
1999-10-14,15.63,15.63,15.63,15.63,100,8.82968835233468,8.82968835233468,8.82968835233468,8.82968835233468,177.016440176705,0.0,1.0
1999-10-15,15.25,15.5,15.0,15.5,600,8.6150190257904,8.75624884588532,8.47378920569547,8.75624884588532,1062.09864106023,0.0,1.0
1999-10-18,15.5,15.5,15.5,15.5,2000,8.75624884588532,8.75624884588532,8.75624884588532,8.75624884588532,3540.3288035341,0.0,1.0
1999-10-19,15.5,15.5,15.5,15.5,0,8.75624884588532,8.75624884588532,8.75624884588532,8.75624884588532,0,0.0,1.0
1999-10-20,15.25,15.25,15.25,15.25,2300,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,4071.37812406421,0.0,1.0
1999-10-21,15.25,15.25,15.25,15.25,400,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,708.065760706819,0.0,1.0
1999-10-22,15.13,16.25,15.13,16.25,4200,8.54722871214483,9.17993830617009,8.54722871214483,9.17993830617009,7434.69048742161,0.0,1.0
1999-10-25,15.25,15.38,14.88,15.0,4700,8.6150190257904,8.68845853223976,8.40599889204991,8.47378920569547,8319.77268830513,0.0,1.0
1999-10-26,15.25,15.25,15.25,15.25,0,8.6150190257904,8.6150190257904,8.6150190257904,8.6150190257904,0,0.0,1.0
1999-10-27,15.13,15.13,15.13,15.13,3800,8.54722871214483,8.54722871214483,8.54722871214483,8.54722871214483,6726.62472671479,0.0,1.0
1999-10-28,15.13,15.13,15.13,15.13,0,8.54722871214483,8.54722871214483,8.54722871214483,8.54722871214483,0,0.0,1.0
1999-10-29,16.0,16.75,16.0,16.19,2700,9.03870848607517,9.46239794635994,9.03870848607517,9.14604314934731,4779.44388477103,0.0,1.0
1999-11-01,15.88,15.88,15.88,15.88,300,8.97091817242961,8.97091817242961,8.97091817242961,8.97091817242961,531.049320530114,0.0,1.0
1999-11-02,15.88,15.88,15.88,15.88,0,8.97091817242961,8.97091817242961,8.97091817242961,8.97091817242961,0,0.0,1.0
1999-11-03,16.0,16.0,15.5,15.5,16800,9.03870848607517,9.03870848607517,8.75624884588532,8.75624884588532,29738.7619496864,0.0,1.0
1999-11-04,15.13,15.13,15.13,15.13,200,8.54722871214483,8.54722871214483,8.54722871214483,8.54722871214483,354.03288035341,0.0,1.0
1999-11-05,15.13,15.13,15.13,15.13,0,8.54722871214483,8.54722871214483,8.54722871214483,8.54722871214483,0,0.0,1.0
1999-11-08,15.38,15.5,15.13,15.13,3700,8.68845853223976,8.75624884588532,8.54722871214483,8.54722871214483,6549.60828653808,0.0,1.0
1999-11-09,16.0,16.0,15.63,15.63,7200,9.03870848607517,9.03870848607517,8.82968835233468,8.82968835233468,12745.1836927228,0.0,1.0
1999-11-10,16.0,16.0,16.0,16.0,16500,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,29207.7126291563,0.0,1.0
1999-11-11,16.0,16.0,15.5,15.75,8800,9.03870848607517,9.03870848607517,8.75624884588532,8.89747866598024,15577.44673555,0.0,1.0
1999-11-12,16.0,16.0,16.0,16.0,3000,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,5310.49320530115,0.0,1.0
1999-11-15,16.0,16.0,16.0,16.0,3500,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,6195.57540618467,0.0,1.0
1999-11-16,16.0,16.0,16.0,16.0,0,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,0,0.0,1.0
1999-11-17,16.13,16.13,16.0,16.0,2200,9.11214799252453,9.11214799252453,9.03870848607517,9.03870848607517,3894.36168388751,0.0,1.0
1999-11-18,16.12,16.12,16.12,16.12,0,9.10649879972073,9.10649879972073,9.10649879972073,9.10649879972073,0,0.0,1.0
1999-11-19,16.13,16.5,16.13,16.5,4200,9.11214799252453,9.32116812626502,9.11214799252453,9.32116812626502,7434.69048742161,0.0,1.0
1999-11-22,16.0,17.0,16.0,17.0,7300,9.03870848607517,9.60362776645487,9.03870848607517,9.60362776645487,12922.2001328995,0.0,1.0
1999-11-23,16.0,16.0,16.0,16.0,200,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,354.03288035341,0.0,1.0
1999-11-24,16.5,16.5,16.13,16.13,900,9.32116812626502,9.32116812626502,9.11214799252453,9.11214799252453,1593.14796159034,0.0,1.0
1999-11-26,16.5,16.5,16.5,16.5,0,9.32116812626502,9.32116812626502,9.32116812626502,9.32116812626502,0,0.0,1.0
1999-11-29,16.88,16.88,16.88,16.88,600,9.5358374528093,9.5358374528093,9.5358374528093,9.5358374528093,1062.09864106023,0.0,1.0
1999-11-30,17.0,17.0,16.25,16.25,11700,9.60362776645487,9.60362776645487,9.17993830617009,9.17993830617009,20710.9235006745,0.0,1.0
1999-12-01,17.0,17.0,17.0,17.0,0,9.60362776645487,9.60362776645487,9.60362776645487,9.60362776645487,0,0.0,1.0
1999-12-02,16.13,16.5,16.13,16.5,2600,9.11214799252453,9.32116812626502,9.11214799252453,9.32116812626502,4602.42744459433,0.0,1.0
1999-12-03,16.12,16.12,16.12,16.12,0,9.10649879972073,9.10649879972073,9.10649879972073,9.10649879972073,0,0.0,1.0
1999-12-06,16.0,16.0,16.0,16.0,2600,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,4602.42744459433,0.0,1.0
1999-12-07,16.0,16.0,16.0,16.0,2200,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,3894.36168388751,0.0,1.0
1999-12-08,16.0,16.0,16.0,16.0,1700,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,3009.27948300398,0.0,1.0
1999-12-09,16.0,16.0,16.0,16.0,0,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,0,0.0,1.0
1999-12-10,15.25,15.5,15.25,15.5,900,8.6150190257904,8.75624884588532,8.6150190257904,8.75624884588532,1593.14796159034,0.0,1.0
1999-12-13,15.25,15.88,14.75,15.25,8200,8.6150190257904,8.97091817242961,8.33255938560055,8.6150190257904,14515.3480944898,0.0,1.0
1999-12-14,15.5,15.5,15.5,15.5,600,8.75624884588532,8.75624884588532,8.75624884588532,8.75624884588532,1062.09864106023,0.0,1.0
1999-12-15,15.63,15.88,15.25,15.88,7000,8.82968835233468,8.97091817242961,8.6150190257904,8.97091817242961,12391.1508123693,0.0,1.0
1999-12-16,15.5,15.63,15.5,15.63,1500,8.75624884588532,8.82968835233468,8.75624884588532,8.82968835233468,2655.24660265057,0.0,1.0
1999-12-17,15.38,15.38,15.38,15.38,3000,8.68845853223976,8.68845853223976,8.68845853223976,8.68845853223976,5310.49320530114,0.0,1.0
1999-12-20,15.37,15.37,15.37,15.37,0,8.68280933943596,8.68280933943596,8.68280933943596,8.68280933943596,0,0.0,1.0
1999-12-21,15.5,15.5,14.75,15.38,5500,8.75624884588532,8.75624884588532,8.33255938560055,8.68845853223976,9735.90420971877,0.0,1.0
1999-12-22,15.38,15.5,15.25,15.25,4400,8.68845853223976,8.75624884588532,8.6150190257904,8.6150190257904,7788.72336777501,0.0,1.0
1999-12-23,15.63,15.63,13.88,15.0,10000,8.82968835233468,8.82968835233468,7.84107961167021,8.47378920569547,17701.6440176705,0.0,1.0
1999-12-27,15.44,15.63,15.38,15.63,1700,8.72235368906254,8.82968835233468,8.68845853223976,8.82968835233468,3009.27948300398,0.0,1.0
1999-12-28,15.44,15.44,15.44,15.44,0,8.72235368906254,8.72235368906254,8.72235368906254,8.72235368906254,0,0.0,1.0
1999-12-29,15.0,15.38,14.38,15.38,3600,8.47378920569547,8.68845853223976,8.12353925186006,8.68845853223976,6372.59184636138,0.0,1.0
1999-12-30,15.5,15.75,14.25,15.38,5500,8.75624884588532,8.89747866598024,8.0500997454107,8.68845853223976,9735.90420971877,0.0,1.0
1999-12-31,16.0,16.0,15.63,15.63,9700,9.03870848607517,9.03870848607517,8.82968835233468,8.82968835233468,17170.5946971404,0.0,1.0
2000-01-03,16.0,16.0,16.0,16.0,1100,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,1947.18084194375,0.0,1.0
2000-01-04,16.0,16.0,16.0,16.0,0,9.03870848607517,9.03870848607517,9.03870848607517,9.03870848607517,0,0.0,1.0
2000-01-05,14.5,15.0,14.5,15.0,2200,8.19132956550562,8.47378920569547,8.19132956550562,8.47378920569547,3894.36168388751,0.0,1.0
2000-01-06,15.0,15.0,15.0,15.0,1100,8.47378920569547,8.47378920569547,8.47378920569547,8.47378920569547,1947.18084194375,0.0,1.0
2000-01-07,14.75,15.0,14.75,15.0,4000,8.33255938560055,8.47378920569547,8.33255938560055,8.47378920569547,7080.65760706819,0.0,1.0
2000-01-10,14.5,14.75,14.5,14.75,2300,8.19132956550562,8.33255938560055,8.19132956550562,8.33255938560055,4071.37812406421,0.0,1.0
2000-01-11,14.5,14.5,14.5,14.5,5700,8.19132956550562,8.19132956550562,8.19132956550562,8.19132956550562,10089.9370900722,0.0,1.0
2000-01-12,14.25,14.25,14.0,14.13,3600,8.0500997454107,8.0500997454107,7.90886992531577,7.98230943176513,6372.59184636137,0.0,1.0
2000-01-13,14.25,14.25,14.25,14.25,0,8.0500997454107,8.0500997454107,8.0500997454107,8.0500997454107,0,0.0,1.0
2000-01-14,14.5,14.63,14.5,14.5,4100,8.19132956550562,8.26476907195498,8.19132956550562,8.19132956550562,7257.6740472449,0.0,1.0
2000-01-18,13.94,14.0,13.94,14.0,13500,7.87497476849299,7.90886992531577,7.87497476849299,7.90886992531577,23897.2194238552,0.0,1.0
2000-01-19,14.0,14.0,14.0,14.0,3300,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,5841.54252583126,0.0,1.0
2000-01-20,14.5,14.5,14.0,14.25,8600,8.19132956550562,8.19132956550562,7.90886992531577,8.0500997454107,15223.4138551966,0.0,1.0
2000-01-21,13.94,13.94,13.94,13.94,4600,7.87497476849299,7.87497476849299,7.87497476849299,7.87497476849299,8142.75624812843,0.0,1.0
2000-01-24,14.0,14.25,14.0,14.25,3500,7.90886992531577,8.0500997454107,7.90886992531577,8.0500997454107,6195.57540618467,0.0,1.0
2000-01-25,13.75,14.0,13.5,14.0,10400,7.76764010522085,7.90886992531577,7.62641028512592,7.90886992531577,18409.7097783773,0.0,1.0
2000-01-26,13.75,13.75,13.75,13.75,900,7.76764010522085,7.76764010522085,7.76764010522085,7.76764010522085,1593.14796159034,0.0,1.0
2000-01-27,13.75,13.75,13.5,13.5,3300,7.76764010522085,7.76764010522085,7.62641028512592,7.62641028512592,5841.54252583126,0.0,1.0
2000-01-28,13.75,13.75,13.75,13.75,4200,7.76764010522085,7.76764010522085,7.76764010522085,7.76764010522085,7434.6904874216,0.0,1.0
2000-01-31,14.25,14.25,14.25,14.25,2300,8.0500997454107,8.0500997454107,8.0500997454107,8.0500997454107,4071.37812406421,0.0,1.0
2000-02-01,14.25,14.25,14.25,14.25,1800,8.0500997454107,8.0500997454107,8.0500997454107,8.0500997454107,3186.29592318069,0.0,1.0
2000-02-02,14.25,14.25,14.0,14.0,9400,8.0500997454107,8.0500997454107,7.90886992531577,7.90886992531577,16639.5453766103,0.0,1.0
2000-02-03,14.0,14.0,14.0,14.0,300,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,531.049320530115,0.0,1.0
2000-02-04,14.0,14.0,14.0,14.0,1600,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,2832.26304282728,0.0,1.0
2000-02-07,13.75,13.75,13.5,13.5,2100,7.76764010522085,7.76764010522085,7.62641028512592,7.62641028512592,3717.3452437108,0.0,1.0
2000-02-08,14.0,14.0,13.5,13.5,2800,7.90886992531577,7.90886992531577,7.62641028512592,7.62641028512592,4956.46032494774,0.0,1.0
2000-02-09,14.0,14.0,14.0,14.0,0,7.90886992531577,7.90886992531577,7.90886992531577,7.90886992531577,0,0.0,1.0
2000-02-10,13.5,13.5,13.5,13.5,1000,7.62641028512592,7.62641028512592,7.62641028512592,7.62641028512592,1770.16440176705,0.0,1.0
2000-02-11,13.5,13.5,13.5,13.5,200,7.62641028512592,7.62641028512592,7.62641028512592,7.62641028512592,354.03288035341,0.0,1.0
2000-02-14,13.5,13.75,13.25,13.63,12800,7.62641028512592,7.76764010522085,7.485180465031,7.69984979157528,22658.1043426182,0.0,1.0
2000-02-15,13.25,13.5,13.25,13.5,1400,7.485180465031,7.62641028512592,7.485180465031,7.62641028512592,2478.23016247387,0.0,1.0
2000-02-16,13.25,13.25,13.25,13.25,500,7.485180465031,7.485180465031,7.485180465031,7.485180465031,885.082200883524,0.0,1.0
2000-02-17,12.0,13.0,11.13,13.0,8900,6.77903136455638,7.34395064493607,6.28755159062604,7.34395064493607,15754.4631757267,0.0,1.0
2000-02-18,12.5,12.5,12.0,12.5,3100,7.06149100474622,7.06149100474622,6.77903136455638,7.06149100474622,5487.50964547786,0.0,1.0
2000-02-22,12.75,12.75,12.75,12.75,1500,7.20272082484115,7.20272082484115,7.20272082484115,7.20272082484115,2655.24660265057,0.0,1.0
2000-02-23,12.0,12.0,12.0,12.0,500,6.77903136455638,6.77903136455638,6.77903136455638,6.77903136455638,885.082200883524,0.0,1.0
2000-02-24,12.5,12.5,11.81,12.25,9200,7.06149100474622,7.06149100474622,6.67169670128423,6.9202611846513,16285.5124962569,0.0,1.0
2000-02-25,12.25,12.5,11.75,12.5,6500,6.9202611846513,7.06149100474622,6.63780154446145,7.06149100474622,11506.0686114858,0.0,1.0
2000-02-28,12.25,12.38,11.88,11.88,3600,6.9202611846513,6.99370069110066,6.71124105091081,6.71124105091081,6372.59184636138,0.0,1.0
2000-02-29,12.5,12.5,12.5,12.5,200,7.06149100474622,7.06149100474622,7.06149100474622,7.06149100474622,354.03288035341,0.0,1.0
2000-03-01,12.0,12.0,12.0,12.0,100,6.77903136455638,6.77903136455638,6.77903136455638,6.77903136455638,177.016440176705,0.0,1.0
2000-03-02,12.0,12.0,12.0,12.0,400,6.77903136455638,6.77903136455638,6.77903136455638,6.77903136455638,708.065760706819,0.0,1.0
2000-03-03,12.0,12.5,11.75,12.0,5000,6.77903136455638,7.06149100474622,6.63780154446145,6.77903136455638,8850.82200883524,0.0,1.0
2000-03-06,11.0,11.5,11.0,11.5,17000,6.21411208417668,6.49657172436653,6.21411208417668,6.49657172436653,30092.7948300398,0.0,1.0
2000-03-07,12.38,12.88,10.75,11.13,105600,6.99370069110066,7.27616033129051,6.07288226408175,6.28755159062604,186929.3608266,0.0,1.0
2000-03-08,13.5,14.0,12.0,12.25,41600,7.62641028512592,7.90886992531577,6.77903136455638,6.9202611846513,73638.8391135093,0.0,1.0
2000-03-09,12.5,12.5,11.25,11.25,7200,7.06149100474622,7.06149100474622,6.3553419042716,6.3553419042716,12745.1836927228,0.0,1.0
2000-03-10,12.5,12.5,12.5,12.5,1000,7.06149100474622,7.06149100474622,7.06149100474622,7.06149100474622,1770.16440176705,0.0,1.0
2000-03-13,11.63,13.25,11.63,13.25,4600,6.57001123081589,7.485180465031,6.57001123081589,7.485180465031,8142.75624812842,0.0,1.0
2000-03-14,12.0,13.25,11.5,13.0,13000,6.77903136455638,7.485180465031,6.49657172436653,7.34395064493607,23012.1372229716,0.0,1.0
2000-03-15,11.5,12.0,11.5,11.63,6800,6.49657172436653,6.77903136455638,6.49657172436653,6.57001123081589,12037.1179320159,0.0,1.0
2000-03-16,11.38,11.5,10.88,11.5,5000,6.42878141072096,6.49657172436653,6.14632177053111,6.49657172436653,8850.82200883525,0.0,1.0
2000-03-17,11.63,11.63,11.0,11.0,18400,6.57001123081589,6.57001123081589,6.21411208417668,6.21411208417668,32571.0249925137,0.0,1.0
2000-03-20,11.75,12.0,11.75,12.0,2300,6.63780154446145,6.77903136455638,6.63780154446145,6.77903136455638,4071.37812406421,0.0,1.0
2000-03-21,11.75,11.75,11.0,11.5,7500,6.63780154446145,6.63780154446145,6.21411208417668,6.49657172436653,13276.2330132529,0.0,1.0
2000-03-22,11.25,11.81,11.25,11.8,900,6.3553419042716,6.67169670128423,6.3553419042716,6.66604750848044,1593.14796159034,0.0,1.0
2000-03-23,11.25,11.38,11.0,11.19,34000,6.3553419042716,6.42878141072096,6.21411208417668,6.32144674744882,60185.5896600797,0.0,1.0
2000-03-24,11.63,11.63,11.19,11.25,5800,6.57001123081589,6.57001123081589,6.32144674744882,6.3553419042716,10266.9535302489,0.0,1.0
2000-03-27,11.63,11.63,11.25,11.25,2700,6.57001123081589,6.57001123081589,6.3553419042716,6.3553419042716,4779.44388477103,0.0,1.0
2000-03-28,11.13,11.5,11.0,11.25,10300,6.28755159062604,6.49657172436653,6.21411208417668,6.3553419042716,18232.6933382006,0.0,1.0
2000-03-29,11.13,11.13,11.13,11.13,800,6.28755159062604,6.28755159062604,6.28755159062604,6.28755159062604,1416.13152141364,0.0,1.0
2000-03-30,11.38,11.38,10.88,11.13,11000,6.42878141072096,6.42878141072096,6.14632177053111,6.28755159062604,19471.8084194376,0.0,1.0
2000-03-31,11.38,11.38,11.0,11.38,10400,6.42878141072096,6.42878141072096,6.21411208417668,6.42878141072096,18409.7097783773,0.0,1.0
2000-04-03,11.0,11.38,11.0,11.38,7200,6.21411208417668,6.42878141072096,6.21411208417668,6.42878141072096,12745.1836927228,0.0,1.0
2000-04-04,10.75,11.0,10.0,10.75,18900,6.07288226408175,6.21411208417668,5.64919280379698,6.07288226408175,33456.1071933972,0.0,1.0
2000-04-05,10.13,10.88,10.13,10.88,1100,5.72263231024634,6.14632177053111,5.72263231024634,6.14632177053111,1947.18084194375,0.0,1.0
2000-04-06,10.5,10.5,10.13,10.13,900,5.93165244398683,5.93165244398683,5.72263231024634,5.72263231024634,1593.14796159034,0.0,1.0
2000-04-07,10.38,10.5,9.875,10.5,10900,5.86386213034127,5.93165244398683,5.57857789374952,5.93165244398683,19294.7919792608,0.0,1.0
2000-04-10,9.875,10.5,9.625,10.0,3400,5.57857789374952,5.93165244398683,5.43734807365459,5.64919280379698,6018.55896600796,0.0,1.0
2000-04-11,9.875,10.0,9.875,10.0,800,5.57857789374952,5.64919280379698,5.57857789374952,5.64919280379698,1416.13152141364,0.0,1.0
2000-04-12,9.75,9.875,9.75,9.875,4000,5.50796298370206,5.57857789374952,5.50796298370206,5.57857789374952,7080.65760706819,0.0,1.0
2000-04-13,9.75,10.75,9.75,10.75,30500,5.50796298370206,6.07288226408175,5.50796298370206,6.07288226408175,53990.014253895,0.0,1.0
2000-04-14,10.5,10.5,10.5,10.5,1000,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,1770.16440176705,0.0,1.0
2000-04-17,10.0,10.0,9.5,9.75,10400,5.64919280379698,5.64919280379698,5.36673316360713,5.50796298370206,18409.7097783773,0.0,1.0
2000-04-18,10.0,10.75,10.0,10.0,4600,5.64919280379698,6.07288226408175,5.64919280379698,5.64919280379698,8142.75624812843,0.0,1.0
2000-04-19,10.5,10.5,9.75,9.75,1500,5.93165244398683,5.93165244398683,5.50796298370206,5.50796298370206,2655.24660265057,0.0,1.0
2000-04-20,10.25,10.25,10.25,10.25,2600,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,4602.42744459433,0.0,1.0
2000-04-24,10.25,10.25,10.25,10.25,0,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,0,0.0,1.0
2000-04-25,10.75,10.75,10.75,10.75,3600,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,6372.59184636138,0.0,1.0
2000-04-26,10.5,10.5,10.5,10.5,600,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,1062.09864106023,0.0,1.0
2000-04-27,10.5,10.5,10.5,10.5,0,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,0,0.0,1.0
2000-04-28,10.25,10.25,10.25,10.25,2600,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,4602.42744459433,0.0,1.0
2000-05-01,10.75,10.75,10.0,10.0,5900,6.07288226408175,6.07288226408175,5.64919280379698,5.64919280379698,10443.9699704256,0.0,1.0
2000-05-02,10.5,10.5,10.06,10.5,5100,5.93165244398683,5.93165244398683,5.68308796061976,5.93165244398683,9027.83844901195,0.0,1.0
2000-05-03,10.5,10.5,10.0,10.5,3800,5.93165244398683,5.93165244398683,5.64919280379698,5.93165244398683,6726.62472671479,0.0,1.0
2000-05-04,10.13,10.13,10.13,10.13,3000,5.72263231024634,5.72263231024634,5.72263231024634,5.72263231024634,5310.49320530115,0.0,1.0
2000-05-05,10.75,10.75,10.5,10.5,10900,6.07288226408175,6.07288226408175,5.93165244398683,5.93165244398683,19294.7919792608,0.0,1.0
2000-05-08,10.75,10.75,10.75,10.75,200,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,354.03288035341,0.0,1.0
2000-05-09,10.88,10.88,10.88,10.88,300,6.14632177053111,6.14632177053111,6.14632177053111,6.14632177053111,531.049320530115,0.0,1.0
2000-05-10,10.88,10.88,10.0,10.25,8200,6.14632177053111,6.14632177053111,5.64919280379698,5.7904226238919,14515.3480944898,0.0,1.0
2000-05-11,10.88,10.88,10.88,10.88,1600,6.14632177053111,6.14632177053111,6.14632177053111,6.14632177053111,2832.26304282728,0.0,1.0
2000-05-12,10.5,10.5,10.5,10.5,16600,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,29384.729069333,0.0,1.0
2000-05-15,10.5,10.88,10.25,10.88,7700,5.93165244398683,6.14632177053111,5.7904226238919,6.14632177053111,13630.2658936063,0.0,1.0
2000-05-16,10.5,10.5,10.5,10.5,1200,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,2124.19728212046,0.0,1.0
2000-05-17,11.0,11.0,10.25,10.25,8400,6.21411208417668,6.21411208417668,5.7904226238919,5.7904226238919,14869.3809748432,0.0,1.0
2000-05-18,11.0,11.0,11.0,11.0,0,6.21411208417668,6.21411208417668,6.21411208417668,6.21411208417668,0,0.0,1.0
2000-05-19,10.25,11.0,10.25,11.0,9700,5.7904226238919,6.21411208417668,5.7904226238919,6.21411208417668,17170.5946971404,0.0,1.0
2000-05-22,10.25,11.0,10.25,11.0,800,5.7904226238919,6.21411208417668,5.7904226238919,6.21411208417668,1416.13152141364,0.0,1.0
2000-05-23,10.25,10.25,10.25,10.25,600,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,1062.09864106023,0.0,1.0
2000-05-24,10.25,10.25,9.75,10.25,10200,5.7904226238919,5.7904226238919,5.50796298370206,5.7904226238919,18055.6768980239,0.0,1.0
2000-05-25,10.5,10.5,10.5,10.5,800,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,1416.13152141364,0.0,1.0
2000-05-26,10.25,10.25,10.0,10.13,2600,5.7904226238919,5.7904226238919,5.64919280379698,5.72263231024634,4602.42744459433,0.0,1.0
2000-05-30,10.25,10.25,10.25,10.25,1500,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,2655.24660265058,0.0,1.0
2000-05-31,10.25,10.25,10.25,10.25,19800,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,35049.2551549876,0.0,1.0
2000-06-01,10.5,10.5,10.25,10.5,7100,5.93165244398683,5.93165244398683,5.7904226238919,5.93165244398683,12568.167252546,0.0,1.0
2000-06-02,10.75,10.75,10.38,10.38,900,6.07288226408175,6.07288226408175,5.86386213034127,5.86386213034127,1593.14796159035,0.0,1.0
2000-06-05,10.5,10.5,10.5,10.5,1500,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,2655.24660265057,0.0,1.0
2000-06-06,10.75,10.75,10.13,10.13,2700,6.07288226408175,6.07288226408175,5.72263231024634,5.72263231024634,4779.44388477104,0.0,1.0
2000-06-07,10.75,10.75,10.75,10.75,4000,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,7080.6576070682,0.0,1.0
2000-06-08,10.75,10.75,10.75,10.75,0,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,0,0.0,1.0
2000-06-09,10.75,10.88,10.75,10.88,2000,6.07288226408175,6.14632177053111,6.07288226408175,6.14632177053111,3540.3288035341,0.0,1.0
2000-06-12,10.88,10.88,10.88,10.88,700,6.14632177053111,6.14632177053111,6.14632177053111,6.14632177053111,1239.11508123694,0.0,1.0
2000-06-13,10.88,10.88,10.75,10.75,6400,6.14632177053111,6.14632177053111,6.07288226408175,6.07288226408175,11329.0521713091,0.0,1.0
2000-06-14,10.75,10.88,10.75,10.88,900,6.07288226408175,6.14632177053111,6.07288226408175,6.14632177053111,1593.14796159035,0.0,1.0
2000-06-15,10.75,10.75,10.75,10.75,0,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,0,0.0,1.0
2000-06-16,11.13,11.13,10.5,10.5,11800,6.28755159062604,6.28755159062604,5.93165244398683,5.93165244398683,20887.9399408512,0.0,1.0
2000-06-19,11.12,11.12,11.12,11.12,0,6.28190239782224,6.28190239782224,6.28190239782224,6.28190239782224,0,0.0,1.0
2000-06-20,11.0,11.0,11.0,11.0,6000,6.21411208417668,6.21411208417668,6.21411208417668,6.21411208417668,10620.9864106023,0.0,1.0
2000-06-21,11.0,11.0,11.0,11.0,1100,6.21411208417668,6.21411208417668,6.21411208417668,6.21411208417668,1947.18084194375,0.0,1.0
2000-06-22,10.75,10.75,10.13,10.13,15400,6.07288226408175,6.07288226408175,5.72263231024634,5.72263231024634,27260.5317872126,0.0,1.0
2000-06-23,10.0,10.75,10.0,10.75,3900,5.64919280379698,6.07288226408175,5.64919280379698,6.07288226408175,6903.64116689149,0.0,1.0
2000-06-26,10.0,10.0,10.0,10.0,200,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,354.03288035341,0.0,1.0
2000-06-27,10.25,10.5,10.0,10.0,5200,5.7904226238919,5.93165244398683,5.64919280379698,5.64919280379698,9204.85488918866,0.0,1.0
2000-06-28,10.0,10.0,9.75,10.0,3100,5.64919280379698,5.64919280379698,5.50796298370206,5.64919280379698,5487.50964547785,0.0,1.0
2000-06-29,9.875,10.0,9.688,9.75,5600,5.57857789374952,5.64919280379698,5.47293798831851,5.50796298370206,9912.92064989547,0.0,1.0
2000-06-30,10.44,10.44,9.875,9.875,18100,5.89775728716405,5.89775728716405,5.57857789374952,5.57857789374952,32039.9756719836,0.0,1.0
2000-07-03,10.44,10.44,10.44,10.44,0,5.89775728716405,5.89775728716405,5.89775728716405,5.89775728716405,0,0.0,1.0
2000-07-05,10.88,10.94,10.44,10.44,1800,6.14632177053111,6.1802169273539,5.89775728716405,5.89775728716405,3186.29592318069,0.0,1.0
2000-07-06,10.0,10.13,10.0,10.0,12500,5.64919280379698,5.72263231024634,5.64919280379698,5.64919280379698,22127.0550220881,0.0,1.0
2000-07-07,11.0,11.0,10.5,11.0,3200,6.21411208417668,6.21411208417668,5.93165244398683,6.21411208417668,5664.52608565456,0.0,1.0
2000-07-10,11.0,11.0,11.0,11.0,0,6.21411208417668,6.21411208417668,6.21411208417668,6.21411208417668,0,0.0,1.0
2000-07-11,10.75,10.75,10.5,10.75,1600,6.07288226408175,6.07288226408175,5.93165244398683,6.07288226408175,2832.26304282728,0.0,1.0
2000-07-12,10.5,10.75,10.5,10.75,8100,5.93165244398683,6.07288226408175,5.93165244398683,6.07288226408175,14338.3316543131,0.0,1.0
2000-07-13,10.75,10.75,10.75,10.75,1000,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,1770.16440176705,0.0,1.0
2000-07-14,10.75,11.0,10.75,11.0,2600,6.07288226408175,6.21411208417668,6.07288226408175,6.21411208417668,4602.42744459433,0.0,1.0
2000-07-17,10.75,10.75,10.5,10.63,17800,6.07288226408175,6.07288226408175,5.93165244398683,6.00509195043619,31508.9263514535,0.0,1.0
2000-07-18,10.75,10.75,10.75,10.75,0,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,0,0.0,1.0
2000-07-19,10.75,10.75,10.75,10.75,0,6.07288226408175,6.07288226408175,6.07288226408175,6.07288226408175,0,0.0,1.0
2000-07-20,11.0,11.0,11.0,11.0,16900,6.21411208417668,6.21411208417668,6.21411208417668,6.21411208417668,29915.7783898631,0.0,1.0
2000-07-21,10.5,11.5,10.5,11.0,11100,5.93165244398683,6.49657172436653,5.93165244398683,6.21411208417668,19648.8248596142,0.0,1.0
2000-07-24,10.5,10.5,10.5,10.5,0,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,0,0.0,1.0
2000-07-25,10.5,10.5,10.5,10.5,22100,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,39120.6332790518,0.0,1.0
2000-07-26,10.5,10.5,10.5,10.5,800,5.93165244398683,5.93165244398683,5.93165244398683,5.93165244398683,1416.13152141364,0.0,1.0
2000-07-27,10.25,10.25,10.25,10.25,43800,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,77533.2007973968,0.0,1.0
2000-07-28,10.0,10.5,10.0,10.25,23600,5.64919280379698,5.93165244398683,5.64919280379698,5.7904226238919,41775.8798817024,0.0,1.0
2000-07-31,10.13,10.13,10.0,10.13,19400,5.72263231024634,5.72263231024634,5.64919280379698,5.72263231024634,34341.1893942808,0.0,1.0
2000-08-01,10.12,10.12,10.12,10.12,0,5.71698311744254,5.71698311744254,5.71698311744254,5.71698311744254,0,0.0,1.0
2000-08-02,10.0,10.13,10.0,10.13,15800,5.64919280379698,5.72263231024634,5.64919280379698,5.72263231024634,27968.5975479194,0.0,1.0
2000-08-03,10.13,10.13,10.0,10.13,64900,5.72263231024634,5.72263231024634,5.64919280379698,5.72263231024634,114883.669674682,0.0,1.0
2000-08-04,10.06,10.13,10.0,10.13,26300,5.68308796061976,5.72263231024634,5.64919280379698,5.72263231024634,46555.3237664734,0.0,1.0
2000-08-07,10.13,10.13,10.0,10.06,5000,5.72263231024634,5.72263231024634,5.64919280379698,5.68308796061976,8850.82200883525,0.0,1.0
2000-08-08,10.0,10.0,10.0,10.0,1100,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,1947.18084194375,0.0,1.0
2000-08-09,9.75,10.0,9.75,10.0,4400,5.50796298370206,5.64919280379698,5.50796298370206,5.64919280379698,7788.72336777501,0.0,1.0
2000-08-10,10.0,10.0,10.0,10.0,600,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,1062.09864106023,0.0,1.0
2000-08-11,10.0,10.0,9.75,10.0,12600,5.64919280379698,5.64919280379698,5.50796298370206,5.64919280379698,22304.0714622648,0.0,1.0
2000-08-14,10.0,10.0,10.0,10.0,0,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,0,0.0,1.0
2000-08-15,10.5,10.5,10.13,10.13,2500,5.93165244398683,5.93165244398683,5.72263231024634,5.72263231024634,4425.41100441762,0.0,1.0
2000-08-16,10.13,10.13,9.875,9.875,1400,5.72263231024634,5.72263231024634,5.57857789374952,5.57857789374952,2478.23016247387,0.0,1.0
2000-08-17,9.875,10.25,9.875,10.25,5600,5.57857789374952,5.7904226238919,5.57857789374952,5.7904226238919,9912.92064989547,0.0,1.0
2000-08-18,10.0,10.0,10.0,10.0,3100,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,5487.50964547785,0.0,1.0
2000-08-21,10.0,10.0,10.0,10.0,0,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,0,0.0,1.0
2000-08-22,10.0,10.0,10.0,10.0,0,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,0,0.0,1.0
2000-08-23,10.0,10.0,10.0,10.0,7500,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,13276.2330132529,0.0,1.0
2000-08-24,10.25,10.25,10.25,10.25,1200,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,2124.19728212046,0.0,1.0
2000-08-25,10.25,10.38,10.25,10.38,28500,5.7904226238919,5.86386213034127,5.7904226238919,5.86386213034127,50449.6854503609,0.0,1.0
2000-08-28,10.25,10.25,10.25,10.25,200,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,354.03288035341,0.0,1.0
2000-08-29,10.25,10.25,10.25,10.25,1800,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,3186.29592318069,0.0,1.0
2000-08-30,10.25,10.25,10.25,10.25,0,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,0,0.0,1.0
2000-08-31,10.31,10.38,10.0,10.0,18300,5.82431778071469,5.86386213034127,5.64919280379698,5.64919280379698,32394.008552337,0.0,1.0
2000-09-01,10.25,10.38,10.25,10.38,33400,5.7904226238919,5.86386213034127,5.7904226238919,5.86386213034127,59123.4910190195,0.0,1.0
2000-09-05,10.25,10.25,10.25,10.25,8200,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,14515.3480944898,0.0,1.0
2000-09-06,10.25,10.25,10.25,10.25,0,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,0,0.0,1.0
2000-09-07,10.5,10.5,10.38,10.38,3300,5.93165244398683,5.93165244398683,5.86386213034127,5.86386213034127,5841.54252583126,0.0,1.0
2000-09-08,10.38,10.38,10.38,10.38,2000,5.86386213034127,5.86386213034127,5.86386213034127,5.86386213034127,3540.3288035341,0.0,1.0
2000-09-11,10.5,10.5,10.25,10.5,1500,5.93165244398683,5.93165244398683,5.7904226238919,5.93165244398683,2655.24660265057,0.0,1.0
2000-09-12,10.13,10.13,10.13,10.13,9100,5.72263231024634,5.72263231024634,5.72263231024634,5.72263231024634,16108.4960560802,0.0,1.0
2000-09-13,10.25,10.5,10.13,10.5,1200,5.7904226238919,5.93165244398683,5.72263231024634,5.93165244398683,2124.19728212046,0.0,1.0
2000-09-14,10.38,10.38,10.38,10.38,1000,5.86386213034127,5.86386213034127,5.86386213034127,5.86386213034127,1770.16440176705,0.0,1.0
2000-09-15,10.25,10.25,10.13,10.13,4700,5.7904226238919,5.7904226238919,5.72263231024634,5.72263231024634,8319.77268830514,0.0,1.0
2000-09-18,10.0,10.13,10.0,10.13,12400,5.64919280379698,5.72263231024634,5.64919280379698,5.72263231024634,21950.0385819114,0.0,1.0
2000-09-19,10.0,10.0,10.0,10.0,2300,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,4071.37812406421,0.0,1.0
2000-09-20,10.25,10.25,10.0,10.0,10100,5.7904226238919,5.7904226238919,5.64919280379698,5.64919280379698,17878.6604578472,0.0,1.0
2000-09-21,9.875,10.38,9.875,10.38,1000,5.57857789374952,5.86386213034127,5.57857789374952,5.86386213034127,1770.16440176705,0.0,1.0
2000-09-22,10.38,10.38,10.38,10.38,300,5.86386213034127,5.86386213034127,5.86386213034127,5.86386213034127,531.049320530114,0.0,1.0
2000-09-25,9.875,9.875,9.875,9.875,1300,5.57857789374952,5.57857789374952,5.57857789374952,5.57857789374952,2301.21372229716,0.0,1.0
2000-09-26,10.0,10.0,10.0,10.0,2400,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,4248.39456424092,0.0,1.0
2000-09-27,9.875,9.875,9.875,9.875,200,5.57857789374952,5.57857789374952,5.57857789374952,5.57857789374952,354.03288035341,0.0,1.0
2000-09-28,10.0,10.0,9.875,10.0,5100,5.64919280379698,5.64919280379698,5.57857789374952,5.64919280379698,9027.83844901195,0.0,1.0
2000-09-29,10.0,10.0,10.0,10.0,800,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,1416.13152141364,0.0,1.0
2000-10-02,9.875,9.875,9.875,9.875,2300,5.57857789374952,5.57857789374952,5.57857789374952,5.57857789374952,4071.37812406421,0.0,1.0
2000-10-03,9.938,9.938,9.938,9.938,4200,5.61416780841344,5.61416780841344,5.61416780841344,5.61416780841344,7434.69048742161,0.0,1.0
2000-10-04,9.813,9.875,9.813,9.875,6900,5.54355289836598,5.57857789374952,5.54355289836598,5.57857789374952,12214.1343721926,0.0,1.0
2000-10-05,10.25,10.25,10.0,10.0,4100,5.7904226238919,5.7904226238919,5.64919280379698,5.64919280379698,7257.67404724491,0.0,1.0
2000-10-06,10.25,10.25,10.25,10.25,1000,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,1770.16440176705,0.0,1.0
2000-10-09,10.25,10.25,10.25,10.25,0,5.7904226238919,5.7904226238919,5.7904226238919,5.7904226238919,0,0.0,1.0
2000-10-10,10.0,10.0,9.813,9.813,2900,5.64919280379698,5.64919280379698,5.54355289836598,5.54355289836598,5133.47676512444,0.0,1.0
2000-10-11,10.0,10.0,9.75,9.813,6500,5.64919280379698,5.64919280379698,5.50796298370206,5.54355289836598,11506.0686114858,0.0,1.0
2000-10-12,10.0,10.0,10.0,10.0,5900,5.64919280379698,5.64919280379698,5.64919280379698,5.64919280379698,10443.9699704256,0.0,1.0
2000-10-13,10.0,10.0,9.813,9.813,12200,5.64919280379698,5.64919280379698,5.54355289836598,5.54355289836598,21596.005701558,0.0,1.0
2000-10-16,9.813,10.0,9.813,10.0,1800,5.54355289836598,5.64919280379698,5.54355289836598,5.64919280379698,3186.29592318069,0.0,1.0
2000-10-17,9.875,10.0,9.875,10.0,9500,5.57857789374952,5.64919280379698,5.57857789374952,5.64919280379698,16816.561816787,0.0,1.0
2000-10-18,9.75,10.06,9.75,10.0,8000,5.50796298370206,5.68308796061976,5.50796298370206,5.64919280379698,14161.3152141364,0.0,1.0
2000-10-19,9.75,9.75,9.5,9.688,4600,5.50796298370206,5.50796298370206,5.36673316360713,5.47293798831851,8142.75624812842,0.0,1.0
2000-10-20,9.75,9.75,9.438,9.75,3600,5.50796298370206,5.50796298370206,5.33170816822359,5.50796298370206,6372.59184636137,0.0,1.0
2000-10-23,9.5,10.0,9.375,9.75,15800,5.36673316360713,5.64919280379698,5.29611825355967,5.50796298370206,27968.5975479194,0.0,1.0
2000-10-24,9.375,10.0,9.313,10.0,12200,5.29611825355967,5.64919280379698,5.26109325817613,5.64919280379698,21596.005701558,0.0,1.0
2000-10-25,9.875,9.875,9.375,9.438,42700,5.57857789374952,5.57857789374952,5.29611825355967,5.33170816822359,75586.019955453,0.0,1.0
2000-10-26,9.625,9.75,9.25,9.75,16300,5.43734807365459,5.50796298370206,5.22550334351221,5.50796298370206,28853.6797488029,0.0,1.0
2000-10-27,9.75,9.875,9.375,9.875,28900,5.50796298370206,5.57857789374952,5.29611825355967,5.57857789374952,51157.7512110677,0.0,1.0
2000-10-30,9.5,9.5,9.0,9.5,17200,5.36673316360713,5.36673316360713,5.08427352341728,5.36673316360713,30446.8277103933,0.0,1.0
2000-10-31,9.5,9.5,8.813,8.813,4400,5.36673316360713,5.36673316360713,4.97863361798628,4.97863361798628,7788.72336777502,0.0,1.0
2000-11-01,9.125,9.5,9.0,9.375,26500,5.15488843346474,5.36673316360713,5.08427352341728,5.29611825355967,46909.3566468268,0.0,1.0
2000-11-02,9.5,9.5,9.375,9.375,11800,5.36673316360713,5.36673316360713,5.29611825355967,5.29611825355967,20887.9399408512,0.0,1.0
2000-11-03,9.75,9.75,9.5,9.5,4200,5.50796298370206,5.50796298370206,5.36673316360713,5.36673316360713,7434.6904874216,0.0,1.0
2000-11-06,9.75,9.75,9.625,9.625,2000,5.50796298370206,5.50796298370206,5.43734807365459,5.43734807365459,3540.32880353409,0.0,1.0
2000-11-07,9.625,9.688,9.5,9.688,8200,5.43734807365459,5.47293798831851,5.36673316360713,5.47293798831851,14515.3480944898,0.0,1.0
2000-11-08,9.5,9.75,9.5,9.75,4800,5.36673316360713,5.50796298370206,5.36673316360713,5.50796298370206,8496.78912848184,0.0,1.0
2000-11-09,9.5,9.75,9.5,9.75,1200,5.36673316360713,5.50796298370206,5.36673316360713,5.50796298370206,2124.19728212046,0.0,1.0
2000-11-10,9.5,9.5,9.5,9.5,7900,5.36673316360713,5.36673316360713,5.36673316360713,5.36673316360713,13984.2987739597,0.0,1.0
2000-11-13,9.5,9.5,9.375,9.375,10300,5.36673316360713,5.36673316360713,5.29611825355967,5.29611825355967,18232.6933382006,0.0,1.0
2000-11-14,9.625,9.625,9.375,9.5,9600,5.43734807365459,5.43734807365459,5.29611825355967,5.36673316360713,16993.5782569637,0.0,1.0
2000-11-15,9.313,9.688,9.25,9.25,12800,5.26109325817613,5.47293798831851,5.22550334351221,5.22550334351221,22658.1043426182,0.0,1.0
2000-11-16,9.5,9.5,9.5,9.5,3000,5.36673316360713,5.36673316360713,5.36673316360713,5.36673316360713,5310.49320530115,0.0,1.0
2000-11-17,9.5,9.5,9.438,9.438,2200,5.36673316360713,5.36673316360713,5.33170816822359,5.33170816822359,3894.36168388751,0.0,1.0
2000-11-20,9.5,9.5,8.938,9.5,9900,5.36673316360713,5.36673316360713,5.04924852803374,5.36673316360713,17524.6275774938,0.0,1.0
2000-11-21,9.5,9.5,9.0,9.5,12700,5.36673316360713,5.36673316360713,5.08427352341728,5.36673316360713,22481.0879024415,0.0,1.0
2000-11-22,9.375,9.375,9.375,9.375,800,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,1416.13152141364,0.0,1.0
2000-11-24,9.38,9.38,9.38,9.38,0,5.29894284996157,5.29894284996157,5.29894284996157,5.29894284996157,0,0.0,1.0
2000-11-27,9.125,9.25,9.125,9.25,2400,5.15488843346474,5.22550334351221,5.15488843346474,5.22550334351221,4248.39456424092,0.0,1.0
2000-11-28,9.5,9.5,9.125,9.125,200,5.36673316360713,5.36673316360713,5.15488843346474,5.15488843346474,354.03288035341,0.0,1.0
2000-11-29,9.125,9.5,9.125,9.5,1700,5.15488843346474,5.36673316360713,5.15488843346474,5.36673316360713,3009.27948300399,0.0,1.0
2000-11-30,9.375,9.375,9.125,9.125,7000,5.29611825355967,5.29611825355967,5.15488843346474,5.15488843346474,12391.1508123693,0.0,1.0
2000-12-01,9.38,9.38,9.38,9.38,0,5.29894284996157,5.29894284996157,5.29894284996157,5.29894284996157,0,0.0,1.0
2000-12-04,9.125,9.125,9.125,9.125,600,5.15488843346474,5.15488843346474,5.15488843346474,5.15488843346474,1062.09864106023,0.0,1.0
2000-12-05,9.25,9.25,9.125,9.125,18200,5.22550334351221,5.22550334351221,5.15488843346474,5.15488843346474,32216.9921121603,0.0,1.0
2000-12-06,9.25,9.25,9.25,9.25,2100,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,3717.3452437108,0.0,1.0
2000-12-07,9.25,9.25,9.125,9.25,3900,5.22550334351221,5.22550334351221,5.15488843346474,5.22550334351221,6903.64116689149,0.0,1.0
2000-12-08,9.125,9.25,9.125,9.25,7500,5.15488843346474,5.22550334351221,5.15488843346474,5.22550334351221,13276.2330132529,0.0,1.0
2000-12-11,9.0,9.125,9.0,9.125,3400,5.08427352341728,5.15488843346474,5.08427352341728,5.15488843346474,6018.55896600797,0.0,1.0
2000-12-12,9.25,9.25,8.813,9.0,10600,5.22550334351221,5.22550334351221,4.97863361798628,5.08427352341728,18763.7426587307,0.0,1.0
2000-12-13,9.125,9.25,9.125,9.25,3600,5.15488843346474,5.22550334351221,5.15488843346474,5.22550334351221,6372.59184636138,0.0,1.0
2000-12-14,9.125,9.25,9.0,9.25,17400,5.15488843346474,5.22550334351221,5.08427352341728,5.22550334351221,30800.8605907467,0.0,1.0
2000-12-15,8.875,8.875,8.75,8.875,12300,5.01365861336982,5.01365861336982,4.94304370332236,5.01365861336982,21773.0221417347,0.0,1.0
2000-12-18,9.25,9.875,8.813,8.875,25900,5.22550334351221,5.57857789374952,4.97863361798628,5.01365861336982,45847.2580057665,0.0,1.0
2000-12-19,9.375,9.5,9.125,9.125,3000,5.29611825355967,5.36673316360713,5.15488843346474,5.15488843346474,5310.49320530115,0.0,1.0
2000-12-20,9.25,9.25,9.25,9.25,1100,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,1947.18084194375,0.0,1.0
2000-12-21,9.0,9.5,9.0,9.5,9700,5.08427352341728,5.36673316360713,5.08427352341728,5.36673316360713,17170.5946971404,0.0,1.0
2000-12-22,9.0,9.0,9.0,9.0,0,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,0,0.0,1.0
2000-12-26,9.0,9.0,9.0,9.0,0,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,0,0.0,1.0
2000-12-27,9.0,9.25,9.0,9.25,2400,5.08427352341728,5.22550334351221,5.08427352341728,5.22550334351221,4248.39456424092,0.0,1.0
2000-12-28,9.25,9.25,9.0,9.0,3500,5.22550334351221,5.22550334351221,5.08427352341728,5.08427352341728,6195.57540618467,0.0,1.0
2000-12-29,9.25,9.25,9.125,9.125,4000,5.22550334351221,5.22550334351221,5.15488843346474,5.15488843346474,7080.65760706819,0.0,1.0
2001-01-02,9.5,9.5,9.25,9.25,8100,5.36673316360713,5.36673316360713,5.22550334351221,5.22550334351221,14338.3316543131,0.0,1.0
2001-01-03,9.125,9.688,9.125,9.25,27100,5.15488843346474,5.47293798831851,5.15488843346474,5.22550334351221,47971.4552878871,0.0,1.0
2001-01-04,9.125,9.438,9.125,9.438,36200,5.15488843346474,5.33170816822359,5.15488843346474,5.33170816822359,64079.9513439672,0.0,1.0
2001-01-05,9.125,9.125,9.125,9.125,500,5.15488843346474,5.15488843346474,5.15488843346474,5.15488843346474,885.082200883525,0.0,1.0
2001-01-08,9.0,9.0,9.0,9.0,4400,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,7788.72336777502,0.0,1.0
2001-01-09,9.25,9.25,9.25,9.25,6000,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,10620.9864106023,0.0,1.0
2001-01-10,9.063,9.25,9.0,9.25,20500,5.1198634380812,5.22550334351221,5.08427352341728,5.22550334351221,36288.3702362245,0.0,1.0
2001-01-11,9.0,9.063,9.0,9.063,5900,5.08427352341728,5.1198634380812,5.08427352341728,5.1198634380812,10443.9699704256,0.0,1.0
2001-01-12,9.0,9.0,9.0,9.0,0,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,0,0.0,1.0
2001-01-16,9.625,9.625,9.625,9.625,500,5.43734807365459,5.43734807365459,5.43734807365459,5.43734807365459,885.082200883525,0.0,1.0
2001-01-17,9.62,9.62,9.62,9.62,0,5.43452347725269,5.43452347725269,5.43452347725269,5.43452347725269,0,0.0,1.0
2001-01-18,9.25,9.25,9.25,9.25,1700,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,3009.27948300398,0.0,1.0
2001-01-19,9.25,9.25,9.25,9.25,1000,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,1770.16440176705,0.0,1.0
2001-01-22,9.25,9.25,9.188,9.25,15300,5.22550334351221,5.22550334351221,5.19047834812867,5.22550334351221,27083.5153470358,0.0,1.0
2001-01-23,9.375,9.375,9.375,9.375,7500,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,13276.2330132529,0.0,1.0
2001-01-24,9.375,9.375,9.25,9.375,14100,5.29611825355967,5.29611825355967,5.22550334351221,5.29611825355967,24959.3180649154,0.0,1.0
2001-01-25,9.375,9.375,9.375,9.375,3000,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,5310.49320530115,0.0,1.0
2001-01-26,9.25,9.25,9.188,9.25,2800,5.22550334351221,5.22550334351221,5.19047834812867,5.22550334351221,4956.46032494773,0.0,1.0
2001-01-29,9.375,9.375,9.375,9.375,3100,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,5487.50964547785,0.0,1.0
2001-01-30,9.375,9.375,9.375,9.375,5100,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,9027.83844901195,0.0,1.0
2001-01-31,9.375,9.375,9.25,9.25,7500,5.29611825355967,5.29611825355967,5.22550334351221,5.22550334351221,13276.2330132529,0.0,1.0
2001-02-01,9.375,9.375,9.375,9.375,1000,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,1770.16440176705,0.0,1.0
2001-02-02,9.438,9.438,9.188,9.438,3400,5.33170816822359,5.33170816822359,5.19047834812867,5.33170816822359,6018.55896600797,0.0,1.0
2001-02-05,9.375,9.375,9.375,9.375,7400,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,13099.2165730762,0.0,1.0
2001-02-06,9.38,9.38,9.38,9.38,0,5.29894284996157,5.29894284996157,5.29894284996157,5.29894284996157,0,0.0,1.0
2001-02-07,9.25,9.375,9.25,9.375,3500,5.22550334351221,5.29611825355967,5.22550334351221,5.29611825355967,6195.57540618467,0.0,1.0
2001-02-08,9.25,9.5,9.25,9.5,2800,5.22550334351221,5.36673316360713,5.22550334351221,5.36673316360713,4956.46032494773,0.0,1.0
2001-02-09,9.25,9.25,9.25,9.25,1500,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,2655.24660265057,0.0,1.0
2001-02-12,9.25,9.25,9.25,9.25,1900,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,3363.31236335739,0.0,1.0
2001-02-13,9.438,9.438,9.25,9.25,5900,5.33170816822359,5.33170816822359,5.22550334351221,5.22550334351221,10443.9699704256,0.0,1.0
2001-02-14,9.25,9.438,9.25,9.438,15300,5.22550334351221,5.33170816822359,5.22550334351221,5.33170816822359,27083.5153470358,0.0,1.0
2001-02-15,9.438,9.438,9.25,9.313,34500,5.33170816822359,5.33170816822359,5.22550334351221,5.26109325817613,61070.6718609632,0.0,1.0
2001-02-16,9.375,9.375,9.375,9.375,13000,5.29611825355967,5.29611825355967,5.29611825355967,5.29611825355967,23012.1372229716,0.0,1.0
2001-02-20,9.25,9.25,9.25,9.25,5000,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,8850.82200883524,0.0,1.0
2001-02-21,9.313,9.313,9.313,9.313,900,5.26109325817613,5.26109325817613,5.26109325817613,5.26109325817613,1593.14796159034,0.0,1.0
2001-02-22,9.31,9.31,9.31,9.31,0,5.25939850033499,5.25939850033499,5.25939850033499,5.25939850033499,0,0.0,1.0
2001-02-23,9.313,9.313,9.25,9.25,27500,5.26109325817613,5.26109325817613,5.22550334351221,5.22550334351221,48679.5210485938,0.0,1.0
2001-02-26,9.25,9.313,9.25,9.313,28400,5.22550334351221,5.26109325817613,5.22550334351221,5.26109325817613,50272.6690101842,0.0,1.0
2001-02-27,9.25,9.313,9.25,9.25,27200,5.22550334351221,5.26109325817613,5.22550334351221,5.22550334351221,48148.4717280637,0.0,1.0
2001-02-28,9.25,9.25,9.25,9.25,1500,5.22550334351221,5.22550334351221,5.22550334351221,5.22550334351221,2655.24660265057,0.0,1.0
2001-03-01,9.0,9.125,9.0,9.125,600,5.08427352341728,5.15488843346474,5.08427352341728,5.15488843346474,1062.09864106023,0.0,1.0
2001-03-02,9.0,9.0,9.0,9.0,0,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,0,0.0,1.0
2001-03-05,9.0,9.0,9.0,9.0,0,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,0,0.0,1.0
2001-03-06,9.125,9.25,9.0,9.0,6300,5.15488843346474,5.22550334351221,5.08427352341728,5.08427352341728,11152.0357311324,0.0,1.0
2001-03-07,9.188,9.188,9.063,9.188,9400,5.19047834812867,5.19047834812867,5.1198634380812,5.19047834812867,16639.5453766102,0.0,1.0
2001-03-08,9.25,9.25,9.188,9.188,15500,5.22550334351221,5.22550334351221,5.19047834812867,5.19047834812867,27437.5482273892,0.0,1.0
2001-03-09,8.0,9.0,8.0,9.0,3600,4.51935424303758,5.08427352341728,4.51935424303758,5.08427352341728,6372.59184636138,0.0,1.0
2001-03-12,9.0,9.0,8.625,8.625,10400,5.08427352341728,5.08427352341728,4.8724287932749,4.8724287932749,18409.7097783773,0.0,1.0
2001-03-13,9.0,9.063,8.75,8.75,16500,5.08427352341728,5.1198634380812,4.94304370332236,4.94304370332236,29207.7126291563,0.0,1.0
2001-03-14,9.0,9.0,8.875,8.875,8400,5.08427352341728,5.08427352341728,5.01365861336982,5.01365861336982,14869.3809748432,0.0,1.0
2001-03-15,9.0,9.0,9.0,9.0,10900,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,19294.7919792608,0.0,1.0
2001-03-16,9.0,9.0,8.875,8.875,15500,5.08427352341728,5.08427352341728,5.01365861336982,5.01365861336982,27437.5482273893,0.0,1.0
2001-03-19,9.0,9.0,9.0,9.0,11400,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,20179.8741801444,0.0,1.0
2001-03-20,9.0,9.0,9.0,9.0,2700,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,4779.44388477103,0.0,1.0
2001-03-21,8.25,8.875,7.75,8.813,5700,4.66058406313251,5.01365861336982,4.37812442294266,4.97863361798628,10089.9370900722,0.0,1.0
2001-03-22,8.875,8.875,7.75,8.5,3700,5.01365861336982,5.01365861336982,4.37812442294266,4.80181388322743,6549.60828653808,0.0,1.0
2001-03-23,9.0,9.25,8.375,8.375,18200,5.08427352341728,5.22550334351221,4.73119897317997,4.73119897317997,32216.9921121603,0.0,1.0
2001-03-26,8.5,9.0,8.5,9.0,20400,4.80181388322743,5.08427352341728,4.80181388322743,5.08427352341728,36111.3537960478,0.0,1.0
2001-03-27,9.0,9.0,9.0,9.0,12500,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,22127.0550220881,0.0,1.0
2001-03-28,9.0,9.0,8.938,8.938,3500,5.08427352341728,5.08427352341728,5.04924852803374,5.04924852803374,6195.57540618467,0.0,1.0
2001-03-29,8.875,9.0,8.875,9.0,1700,5.01365861336982,5.08427352341728,5.01365861336982,5.08427352341728,3009.27948300398,0.0,1.0
2001-03-30,9.438,9.5,9.0,9.0,181000,5.33170816822359,5.36673316360713,5.08427352341728,5.08427352341728,320399.756719836,0.0,1.0
2001-04-02,9.25,9.375,9.25,9.375,3300,5.22550334351221,5.29611825355967,5.22550334351221,5.29611825355967,5841.54252583126,0.0,1.0
2001-04-03,8.875,9.063,8.875,9.0,19000,5.01365861336982,5.1198634380812,5.01365861336982,5.08427352341728,33633.1236335739,0.0,1.0
2001-04-04,8.938,8.938,8.75,8.75,5600,5.04924852803374,5.04924852803374,4.94304370332236,4.94304370332236,9912.92064989548,0.0,1.0
2001-04-05,8.94,8.94,8.94,8.94,0,5.0503783665945,5.0503783665945,5.0503783665945,5.0503783665945,0,0.0,1.0
2001-04-06,9.063,9.063,9.063,9.063,100,5.1198634380812,5.1198634380812,5.1198634380812,5.1198634380812,177.016440176705,0.0,1.0
2001-04-09,8.5,8.75,8.5,8.75,4000,4.80181388322743,4.94304370332236,4.80181388322743,4.94304370332236,7080.6576070682,0.0,1.0
2001-04-10,8.5,8.5,8.5,8.5,0,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,0,0.0,1.0
2001-04-11,8.5,8.5,8.0,8.5,10200,4.80181388322743,4.80181388322743,4.51935424303758,4.80181388322743,18055.6768980239,0.0,1.0
2001-04-12,8.5,8.5,8.5,8.5,600,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,1062.09864106023,0.0,1.0
2001-04-16,8.5,8.5,8.0,8.25,2600,4.80181388322743,4.80181388322743,4.51935424303758,4.66058406313251,4602.42744459433,0.0,1.0
2001-04-17,8.5,8.5,8.5,8.5,0,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,0,0.0,1.0
2001-04-18,7.82,8.0,7.82,8.0,2800,4.41766877256924,4.51935424303758,4.41766877256924,4.51935424303758,4956.46032494774,0.0,1.0
2001-04-19,8.0,8.2,7.9,7.9,4900,4.51935424303758,4.63233809911352,4.46286231499961,4.46286231499961,8673.80556865855,0.0,1.0
2001-04-20,8.85,8.85,7.96,8.2,20100,4.99953563136033,4.99953563136033,4.4967574718224,4.63233809911352,35580.3044755177,0.0,1.0
2001-04-23,8.85,8.85,8.85,8.85,0,4.99953563136033,4.99953563136033,4.99953563136033,4.99953563136033,0,0.0,1.0
2001-04-24,8.9,8.9,8.75,8.75,1000,5.02778159537931,5.02778159537931,4.94304370332236,4.94304370332236,1770.16440176705,0.0,1.0
2001-04-25,8.9,8.9,8.9,8.9,1800,5.02778159537931,5.02778159537931,5.02778159537931,5.02778159537931,3186.29592318069,0.0,1.0
2001-04-26,8.9,8.95,8.9,8.95,3500,5.02778159537931,5.0560275593983,5.02778159537931,5.0560275593983,6195.57540618467,0.0,1.0
2001-04-27,8.01,8.95,8.01,8.75,6600,4.52500343584138,5.0560275593983,4.52500343584138,4.94304370332236,11683.0850516625,0.0,1.0
2001-04-30,8.5,8.95,8.5,8.9,8200,4.80181388322743,5.0560275593983,4.80181388322743,5.02778159537931,14515.3480944898,0.0,1.0
2001-05-01,8.75,9.0,8.5,8.5,21400,4.94304370332236,5.08427352341728,4.80181388322743,4.80181388322743,37881.5181978148,0.0,1.0
2001-05-02,8.85,8.85,8.75,8.75,1800,4.99953563136033,4.99953563136033,4.94304370332236,4.94304370332236,3186.29592318069,0.0,1.0
2001-05-03,8.9,8.9,8.9,8.9,100,5.02778159537931,5.02778159537931,5.02778159537931,5.02778159537931,177.016440176705,0.0,1.0
2001-05-04,8.95,8.95,8.95,8.95,2400,5.0560275593983,5.0560275593983,5.0560275593983,5.0560275593983,4248.39456424092,0.0,1.0
2001-05-07,8.95,8.95,8.95,8.95,700,5.0560275593983,5.0560275593983,5.0560275593983,5.0560275593983,1239.11508123693,0.0,1.0
2001-05-08,8.95,8.95,8.95,8.95,500,5.0560275593983,5.0560275593983,5.0560275593983,5.0560275593983,885.082200883524,0.0,1.0
2001-05-09,8.75,8.75,8.65,8.65,1200,4.94304370332236,4.94304370332236,4.88655177528439,4.88655177528439,2124.19728212046,0.0,1.0
2001-05-10,8.9,8.9,8.6,8.9,4400,5.02778159537931,5.02778159537931,4.8583058112654,5.02778159537931,7788.72336777502,0.0,1.0
2001-05-11,8.5,8.5,8.25,8.5,2600,4.80181388322743,4.80181388322743,4.66058406313251,4.80181388322743,4602.42744459433,0.0,1.0
2001-05-14,8.75,8.75,8.5,8.5,800,4.94304370332236,4.94304370332236,4.80181388322743,4.80181388322743,1416.13152141364,0.0,1.0
2001-05-15,8.95,8.95,8.95,8.95,100,5.0560275593983,5.0560275593983,5.0560275593983,5.0560275593983,177.016440176705,0.0,1.0
2001-05-16,8.56,8.75,8.56,8.75,500,4.83570904005022,4.94304370332236,4.83570904005022,4.94304370332236,885.082200883524,0.0,1.0
2001-05-17,8.7,8.75,8.7,8.75,800,4.91479773930337,4.94304370332236,4.91479773930337,4.94304370332236,1416.13152141364,0.0,1.0
2001-05-18,8.5,8.55,8.5,8.55,2600,4.80181388322743,4.83005984724642,4.80181388322743,4.83005984724642,4602.42744459433,0.0,1.0
2001-05-21,8.25,8.25,8.25,8.25,100,4.66058406313251,4.66058406313251,4.66058406313251,4.66058406313251,177.016440176705,0.0,1.0
2001-05-22,8.25,8.25,8.24,8.25,1100,4.66058406313251,4.66058406313251,4.65493487032871,4.66058406313251,1947.18084194375,0.0,1.0
2001-05-23,8.25,8.25,8.06,8.25,2500,4.66058406313251,4.66058406313251,4.55324939986037,4.66058406313251,4425.41100441762,0.0,1.0
2001-05-24,8.49,8.49,8.05,8.05,600,4.79616469042364,4.79616469042364,4.54760020705657,4.54760020705657,1062.09864106023,0.0,1.0
2001-05-25,8.05,8.05,8.05,8.05,900,4.54760020705657,4.54760020705657,4.54760020705657,4.54760020705657,1593.14796159034,0.0,1.0
2001-05-29,8.49,8.5,8.49,8.49,1900,4.79616469042364,4.80181388322743,4.79616469042364,4.79616469042364,3363.31236335739,0.0,1.0
2001-05-30,8.15,8.23,8.15,8.23,2300,4.60409213509454,4.64928567752492,4.60409213509454,4.64928567752492,4071.37812406421,0.0,1.0
2001-05-31,8.4,8.4,8.1,8.4,2900,4.74532195518946,4.74532195518946,4.57584617107555,4.74532195518946,5133.47676512445,0.0,1.0
2001-06-01,8.49,8.49,8.49,8.49,3000,4.79616469042364,4.79616469042364,4.79616469042364,4.79616469042364,5310.49320530114,0.0,1.0
2001-06-04,8.49,8.49,8.49,8.49,0,4.79616469042364,4.79616469042364,4.79616469042364,4.79616469042364,0,0.0,1.0
2001-06-05,8.3,8.3,8.2,8.3,2900,4.68883002715149,4.68883002715149,4.63233809911352,4.68883002715149,5133.47676512445,0.0,1.0
2001-06-06,8.25,8.4,8.25,8.325,7700,4.66058406313251,4.74532195518946,4.66058406313251,4.70295300916099,13630.2658936063,0.0,1.0
2001-06-07,8.11,8.25,8.1,8.15,10300,4.58149536387935,4.66058406313251,4.57584617107555,4.60409213509454,18232.6933382006,0.0,1.0
2001-06-08,8.2,8.4,8.2,8.4,700,4.63233809911352,4.74532195518946,4.63233809911352,4.74532195518946,1239.11508123694,0.0,1.0
2001-06-11,8.25,8.25,8.14,8.2,3200,4.66058406313251,4.66058406313251,4.59844294229074,4.63233809911352,5664.52608565456,0.0,1.0
2001-06-12,8.1,8.1,8.1,8.1,200,4.57584617107555,4.57584617107555,4.57584617107555,4.57584617107555,354.03288035341,0.0,1.0
2001-06-13,8.25,8.25,8.25,8.25,1400,4.66058406313251,4.66058406313251,4.66058406313251,4.66058406313251,2478.23016247387,0.0,1.0
2001-06-14,8.4,8.45,8.4,8.4,10300,4.74532195518946,4.77356791920845,4.74532195518946,4.74532195518946,18232.6933382006,0.0,1.0
2001-06-15,8.1,8.15,8.1,8.15,7000,4.57584617107555,4.60409213509454,4.57584617107555,4.60409213509454,12391.1508123694,0.0,1.0
2001-06-18,8.1,8.1,8.1,8.1,500,4.57584617107555,4.57584617107555,4.57584617107555,4.57584617107555,885.082200883525,0.0,1.0
2001-06-19,8.25,8.25,8.25,8.25,900,4.66058406313251,4.66058406313251,4.66058406313251,4.66058406313251,1593.14796159034,0.0,1.0
2001-06-20,8.4,8.5,8.39,8.4,24300,4.74532195518946,4.80181388322743,4.73967276238567,4.74532195518946,43014.9949629393,0.0,1.0
2001-06-21,8.5,8.5,8.4,8.4,5500,4.80181388322743,4.80181388322743,4.74532195518946,4.74532195518946,9735.90420971878,0.0,1.0
2001-06-22,8.5,8.5,8.5,8.5,200,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,354.03288035341,0.0,1.0
2001-06-25,8.4,8.4,8.4,8.4,100,4.74532195518946,4.74532195518946,4.74532195518946,4.74532195518946,177.016440176705,0.0,1.0
2001-06-26,8.3,8.3,8.3,8.3,200,4.68883002715149,4.68883002715149,4.68883002715149,4.68883002715149,354.03288035341,0.0,1.0
2001-06-27,8.4,8.5,8.4,8.5,12600,4.74532195518946,4.80181388322743,4.74532195518946,4.80181388322743,22304.0714622648,0.0,1.0
2001-06-28,8.4,8.5,8.4,8.45,9500,4.74532195518946,4.80181388322743,4.74532195518946,4.77356791920845,16816.561816787,0.0,1.0
2001-06-29,8.4,8.45,8.4,8.45,3600,4.74532195518946,4.77356791920845,4.74532195518946,4.77356791920845,6372.59184636138,0.0,1.0
2001-07-02,8.32,8.32,8.32,8.32,900,4.70012841275909,4.70012841275909,4.70012841275909,4.70012841275909,1593.14796159034,0.0,1.0
2001-07-03,8.2,8.4,8.2,8.4,2100,4.63233809911352,4.74532195518946,4.63233809911352,4.74532195518946,3717.34524371081,0.0,1.0
2001-07-05,8.46,8.46,8.45,8.45,500,4.77921711201225,4.77921711201225,4.77356791920845,4.77356791920845,885.082200883524,0.0,1.0
2001-07-06,8.25,8.25,8.25,8.25,300,4.66058406313251,4.66058406313251,4.66058406313251,4.66058406313251,531.049320530115,0.0,1.0
2001-07-09,8.2,8.225,8.2,8.225,10500,4.63233809911352,4.64646108112302,4.63233809911352,4.64646108112302,18586.726218554,0.0,1.0
2001-07-10,8.2,8.2,8.2,8.2,0,4.63233809911352,4.63233809911352,4.63233809911352,4.63233809911352,0,0.0,1.0
2001-07-11,8.2,8.2,8.2,8.2,1800,4.63233809911352,4.63233809911352,4.63233809911352,4.63233809911352,3186.29592318069,0.0,1.0
2001-07-12,8.2,8.2,8.2,8.2,0,4.63233809911352,4.63233809911352,4.63233809911352,4.63233809911352,0,0.0,1.0
2001-07-13,8.35,8.35,8.3,8.3,2000,4.71707599117048,4.71707599117048,4.68883002715149,4.68883002715149,3540.3288035341,0.0,1.0
2001-07-16,8.35,8.35,8.35,8.35,200,4.71707599117048,4.71707599117048,4.71707599117048,4.71707599117048,354.03288035341,0.0,1.0
2001-07-17,8.3,8.39,8.1,8.2,6000,4.68883002715149,4.73967276238567,4.57584617107555,4.63233809911352,10620.9864106023,0.0,1.0
2001-07-18,8.1,8.1,8.1,8.1,100,4.57584617107555,4.57584617107555,4.57584617107555,4.57584617107555,177.016440176705,0.0,1.0
2001-07-19,8.2,8.2,8.1,8.1,6300,4.63233809911352,4.63233809911352,4.57584617107555,4.57584617107555,11152.0357311324,0.0,1.0
2001-07-20,8.2,8.2,8.2,8.2,0,4.63233809911352,4.63233809911352,4.63233809911352,4.63233809911352,0,0.0,1.0
2001-07-23,8.3,8.3,8.175,8.175,1400,4.68883002715149,4.68883002715149,4.61821511710403,4.61821511710403,2478.23016247387,0.0,1.0
2001-07-24,8.3,8.3,8.3,8.3,2000,4.68883002715149,4.68883002715149,4.68883002715149,4.68883002715149,3540.3288035341,0.0,1.0
2001-07-25,8.3,8.3,8.3,8.3,0,4.68883002715149,4.68883002715149,4.68883002715149,4.68883002715149,0,0.0,1.0
2001-07-26,8.3,8.3,8.3,8.3,0,4.68883002715149,4.68883002715149,4.68883002715149,4.68883002715149,0,0.0,1.0
2001-07-27,8.3,8.3,8.25,8.25,3000,4.68883002715149,4.68883002715149,4.66058406313251,4.66058406313251,5310.49320530115,0.0,1.0
2001-07-30,8.16,8.3,8.16,8.3,1300,4.60974132789834,4.68883002715149,4.60974132789834,4.68883002715149,2301.21372229716,0.0,1.0
2001-07-31,8.2,8.39,8.2,8.26,3100,4.63233809911352,4.73967276238567,4.63233809911352,4.66623325593631,5487.50964547786,0.0,1.0
2001-08-01,8.3,8.35,8.3,8.35,2800,4.68883002715149,4.71707599117048,4.68883002715149,4.71707599117048,4956.46032494774,0.0,1.0
2001-08-02,8.15,8.3,8.15,8.3,6000,4.60409213509454,4.68883002715149,4.60409213509454,4.68883002715149,10620.9864106023,0.0,1.0
2001-08-03,8.15,8.15,8.15,8.15,0,4.60409213509454,4.60409213509454,4.60409213509454,4.60409213509454,0,0.0,1.0
2001-08-06,8.2,8.3,8.01,8.25,11700,4.63233809911352,4.68883002715149,4.52500343584138,4.66058406313251,20710.9235006745,0.0,1.0
2001-08-07,8.1,8.25,8.1,8.25,4000,4.57584617107555,4.66058406313251,4.57584617107555,4.66058406313251,7080.6576070682,0.0,1.0
2001-08-08,8.1,8.1,8.1,8.1,0,4.57584617107555,4.57584617107555,4.57584617107555,4.57584617107555,0,0.0,1.0
2001-08-09,8.1,8.1,8.1,8.1,0,4.57584617107555,4.57584617107555,4.57584617107555,4.57584617107555,0,0.0,1.0
2001-08-10,8.15,8.15,8.15,8.15,500,4.60409213509454,4.60409213509454,4.60409213509454,4.60409213509454,885.082200883524,0.0,1.0
2001-08-13,8.15,8.25,8.15,8.25,10700,4.60409213509454,4.66058406313251,4.60409213509454,4.66058406313251,18940.7590989074,0.0,1.0
2001-08-14,8.19,8.19,8.05,8.15,5100,4.62668890630973,4.62668890630973,4.54760020705657,4.60409213509454,9027.83844901194,0.0,1.0
2001-08-15,8.19,8.19,8.19,8.19,0,4.62668890630973,4.62668890630973,4.62668890630973,4.62668890630973,0,0.0,1.0
2001-08-16,8.14,8.15,8.0,8.15,15700,4.59844294229074,4.60409213509454,4.51935424303758,4.60409213509454,27791.5811077427,0.0,1.0
2001-08-17,8.09,8.13,8.05,8.13,7000,4.57019697827176,4.59279374948695,4.54760020705657,4.59279374948695,12391.1508123693,0.0,1.0
2001-08-20,8.0,8.09,8.0,8.09,9600,4.51935424303758,4.57019697827176,4.51935424303758,4.57019697827176,16993.5782569637,0.0,1.0
2001-08-21,8.2,8.2,8.04,8.04,4600,4.63233809911352,4.63233809911352,4.54195101425277,4.54195101425277,8142.75624812843,0.0,1.0
2001-08-22,8.3,8.3,8.2,8.2,14500,4.68883002715149,4.68883002715149,4.63233809911352,4.63233809911352,25667.3838256222,0.0,1.0
2001-08-23,8.5,8.5,8.3,8.44,1400,4.80181388322743,4.80181388322743,4.68883002715149,4.76791872640465,2478.23016247387,0.0,1.0
2001-08-24,8.35,8.5,8.35,8.5,1600,4.71707599117048,4.80181388322743,4.71707599117048,4.80181388322743,2832.26304282728,0.0,1.0
2001-08-27,8.4,8.4,8.4,8.4,5500,4.74532195518946,4.74532195518946,4.74532195518946,4.74532195518946,9735.90420971878,0.0,1.0
2001-08-28,8.4,8.4,8.4,8.4,4300,4.74532195518946,4.74532195518946,4.74532195518946,4.74532195518946,7611.70692759832,0.0,1.0
2001-08-29,7.95,8.35,7.95,8.35,98700,4.4911082790186,4.71707599117048,4.4911082790186,4.71707599117048,174715.226454408,0.0,1.0
2001-08-30,8.25,8.35,8.25,8.35,20500,4.66058406313251,4.71707599117048,4.66058406313251,4.71707599117048,36288.3702362245,0.0,1.0
2001-08-31,8.25,8.25,8.25,8.25,1200,4.66058406313251,4.66058406313251,4.66058406313251,4.66058406313251,2124.19728212046,0.0,1.0
2001-09-04,8.15,8.25,8.15,8.25,1700,4.60409213509454,4.66058406313251,4.60409213509454,4.66058406313251,3009.27948300398,0.0,1.0
2001-09-05,8.25,8.3,8.15,8.15,7300,4.66058406313251,4.68883002715149,4.60409213509454,4.60409213509454,12922.2001328995,0.0,1.0
2001-09-06,8.3,8.4,8.1,8.2,38700,4.68883002715149,4.74532195518946,4.57584617107555,4.63233809911352,68505.3623483848,0.0,1.0
2001-09-07,8.4,8.4,8.2,8.4,3100,4.74532195518946,4.74532195518946,4.63233809911352,4.74532195518946,5487.50964547786,0.0,1.0
2001-09-10,8.25,8.251,8.2,8.202,8000,4.66058406313251,4.66114898241289,4.63233809911352,4.63346793767428,14161.3152141364,0.0,1.0
2001-09-17,8.0,8.4,8.0,8.3,15300,4.51935424303758,4.74532195518946,4.51935424303758,4.68883002715149,27083.5153470359,0.0,1.0
2001-09-18,8.1,8.1,7.99,8.0,3300,4.57584617107555,4.57584617107555,4.51370505023379,4.51935424303758,5841.54252583127,0.0,1.0
2001-09-19,8.0,8.15,8.0,8.15,17600,4.51935424303758,4.60409213509454,4.51935424303758,4.60409213509454,31154.8934711001,0.0,1.0
2001-09-20,7.8,8.0,7.75,8.0,16000,4.40637038696164,4.51935424303758,4.37812442294266,4.51935424303758,28322.6304282728,0.0,1.0
2001-09-21,7.85,7.98,7.85,7.98,5600,4.43461635098063,4.50805585742999,4.43461635098063,4.50805585742999,9912.92064989548,0.0,1.0
2001-09-24,7.9,8.0,6.5,7.9,28300,4.46286231499961,4.51935424303758,3.67197532246804,4.46286231499961,50095.6525700075,0.0,1.0
2001-09-25,7.8,7.9,7.75,7.9,6000,4.40637038696164,4.46286231499961,4.37812442294266,4.46286231499961,10620.9864106023,0.0,1.0
2001-09-26,7.1,7.8,7.1,7.8,500,4.01092689069586,4.40637038696164,4.01092689069586,4.40637038696164,885.082200883524,0.0,1.0
2001-09-27,7.5,7.5,7.25,7.25,8800,4.23689460284773,4.23689460284773,4.09566478275281,4.09566478275281,15577.44673555,0.0,1.0
2001-09-28,7.3,7.5,7.25,7.5,10800,4.1239107467718,4.23689460284773,4.09566478275281,4.23689460284773,19117.7755390841,0.0,1.0
2001-10-01,7.25,7.25,7.25,7.25,500,4.09566478275281,4.09566478275281,4.09566478275281,4.09566478275281,885.082200883525,0.0,1.0
2001-10-02,7.4,7.4,7.4,7.4,2000,4.18040267480977,4.18040267480977,4.18040267480977,4.18040267480977,3540.32880353409,0.0,1.0
2001-10-03,7.6,7.6,7.6,7.6,900,4.29338653088571,4.29338653088571,4.29338653088571,4.29338653088571,1593.14796159034,0.0,1.0
2001-10-04,8.0,8.0,7.6,8.0,2400,4.51935424303758,4.51935424303758,4.29338653088571,4.51935424303758,4248.39456424092,0.0,1.0
2001-10-05,8.0,8.0,8.0,8.0,0,4.51935424303758,4.51935424303758,4.51935424303758,4.51935424303758,0,0.0,1.0
2001-10-08,8.0,8.0,8.0,8.0,0,4.51935424303758,4.51935424303758,4.51935424303758,4.51935424303758,0,0.0,1.0
2001-10-09,8.0,8.0,8.0,8.0,0,4.51935424303758,4.51935424303758,4.51935424303758,4.51935424303758,0,0.0,1.0
2001-10-10,7.625,7.625,7.625,7.625,6500,4.3075095128952,4.3075095128952,4.3075095128952,4.3075095128952,11506.0686114858,0.0,1.0
2001-10-11,7.992,8.0,7.992,8.0,700,4.51483488879455,4.51935424303758,4.51483488879455,4.51935424303758,1239.11508123693,0.0,1.0
2001-10-12,7.99,7.99,7.99,7.99,0,4.51370505023379,4.51370505023379,4.51370505023379,4.51370505023379,0,0.0,1.0
2001-10-15,7.99,7.99,7.99,7.99,0,4.51370505023379,4.51370505023379,4.51370505023379,4.51370505023379,0,0.0,1.0
2001-10-16,7.99,7.99,7.99,7.99,0,4.51370505023379,4.51370505023379,4.51370505023379,4.51370505023379,0,0.0,1.0
2001-10-17,7.99,7.99,7.99,7.99,0,4.51370505023379,4.51370505023379,4.51370505023379,4.51370505023379,0,0.0,1.0
2001-10-18,7.25,7.751,7.25,7.751,1700,4.09566478275281,4.37868934222304,4.09566478275281,4.37868934222304,3009.27948300398,0.0,1.0
2001-10-19,7.75,7.75,7.75,7.75,100,4.37812442294266,4.37812442294266,4.37812442294266,4.37812442294266,177.016440176705,0.0,1.0
2001-10-22,7.5,7.95,7.5,7.75,1200,4.23689460284773,4.4911082790186,4.23689460284773,4.37812442294266,2124.19728212046,0.0,1.0
2001-10-23,7.5,7.5,7.5,7.5,0,4.23689460284773,4.23689460284773,4.23689460284773,4.23689460284773,0,0.0,1.0
2001-10-24,7.65,7.65,7.5,7.5,1500,4.32163249490469,4.32163249490469,4.23689460284773,4.23689460284773,2655.24660265057,0.0,1.0
2001-10-25,7.65,7.65,7.65,7.65,0,4.32163249490469,4.32163249490469,4.32163249490469,4.32163249490469,0,0.0,1.0
2001-10-26,7.55,7.55,7.32,7.45,23100,4.26514056686672,4.26514056686672,4.13520913237939,4.20864863882875,40890.7976808188,0.0,1.0
2001-10-29,7.5,7.5,7.43,7.46,27100,4.23689460284773,4.23689460284773,4.19735025322116,4.21429783163255,47971.4552878871,0.0,1.0
2001-10-30,7.4,7.5,7.3,7.5,29500,4.18040267480977,4.23689460284773,4.1239107467718,4.23689460284773,52219.8498521279,0.0,1.0
2001-10-31,7.48,7.48,7.48,7.48,10800,4.22559621724014,4.22559621724014,4.22559621724014,4.22559621724014,19117.7755390841,0.0,1.0
2001-11-01,7.48,7.48,7.48,7.48,0,4.22559621724014,4.22559621724014,4.22559621724014,4.22559621724014,0,0.0,1.0
2001-11-02,7.28,7.5,7.28,7.35,22700,4.1126123611642,4.23689460284773,4.1126123611642,4.15215671079078,40182.731920112,0.0,1.0
2001-11-05,7.49,7.49,7.49,7.49,10200,4.23124541004394,4.23124541004394,4.23124541004394,4.23124541004394,18055.6768980239,0.0,1.0
2001-11-06,7.49,7.49,7.49,7.49,0,4.23124541004394,4.23124541004394,4.23124541004394,4.23124541004394,0,0.0,1.0
2001-11-07,7.31,7.31,7.31,7.31,5500,4.12955993957559,4.12955993957559,4.12955993957559,4.12955993957559,9735.90420971877,0.0,1.0
2001-11-08,7.31,7.31,7.31,7.31,0,4.12955993957559,4.12955993957559,4.12955993957559,4.12955993957559,0,0.0,1.0
2001-11-09,7.31,7.31,7.31,7.31,1000,4.12955993957559,4.12955993957559,4.12955993957559,4.12955993957559,1770.16440176705,0.0,1.0
2001-11-12,7.31,7.31,7.31,7.31,1000,4.12955993957559,4.12955993957559,4.12955993957559,4.12955993957559,1770.16440176705,0.0,1.0
2001-11-13,7.31,7.31,7.31,7.31,0,4.12955993957559,4.12955993957559,4.12955993957559,4.12955993957559,0,0.0,1.0
2001-11-14,7.47,7.48,7.3,7.31,13700,4.21994702443634,4.22559621724014,4.1239107467718,4.12955993957559,24251.2523042086,0.0,1.0
2001-11-15,7.45,7.45,7.35,7.35,21800,4.20864863882875,4.20864863882875,4.15215671079078,4.15215671079078,38589.5839585217,0.0,1.0
2001-11-16,7.3,7.4,7.3,7.35,36400,4.1239107467718,4.18040267480977,4.1239107467718,4.15215671079078,64433.9842243205,0.0,1.0
2001-11-19,7.28,7.47,7.0,7.3,29800,4.1126123611642,4.21994702443634,3.95443496265789,4.1239107467718,52750.8991726581,0.0,1.0
2001-11-20,7.11,7.3,6.85,7.26,25100,4.01657608349965,4.1239107467718,3.86969707060093,4.10131397555661,44431.126484353,0.0,1.0
2001-11-21,7.19,7.2,7.19,7.2,28700,4.06176962593003,4.06741881873383,4.06176962593003,4.06741881873383,50803.7183307143,0.0,1.0
2001-11-23,7.19,7.19,7.19,7.19,0,4.06176962593003,4.06176962593003,4.06176962593003,4.06176962593003,0,0.0,1.0
2001-11-26,7.21,7.21,7.21,7.21,1100,4.07306801153762,4.07306801153762,4.07306801153762,4.07306801153762,1947.18084194376,0.0,1.0
2001-11-27,6.9,7.101,6.9,7.101,1700,3.89794303461992,4.01149180997624,3.89794303461992,4.01149180997624,3009.27948300398,0.0,1.0
2001-11-28,7.0,7.16,7.0,7.16,10100,3.95443496265789,4.04482204751864,3.95443496265789,4.04482204751864,17878.6604578472,0.0,1.0
2001-11-29,6.95,7.0,6.95,6.95,5000,3.9261889986389,3.95443496265789,3.9261889986389,3.9261889986389,8850.82200883525,0.0,1.0
2001-11-30,6.95,7.05,6.95,6.99,5700,3.9261889986389,3.98268092667687,3.9261889986389,3.94878576985409,10089.9370900722,0.0,1.0
2001-12-03,7.05,7.05,7.05,7.05,3000,3.98268092667687,3.98268092667687,3.98268092667687,3.98268092667687,5310.49320530115,0.0,1.0
2001-12-04,6.95,7.09,6.95,7.05,1300,3.9261889986389,4.00527769789206,3.9261889986389,3.98268092667687,2301.21372229716,0.0,1.0
2001-12-05,7.0,7.05,6.9,7.05,30300,3.95443496265789,3.98268092667687,3.89794303461992,3.98268092667687,53635.9813735415,0.0,1.0
2001-12-06,7.1,7.1,6.86,7.1,61600,4.01092689069586,4.01092689069586,3.87534626340473,4.01092689069586,109042.12714885,0.0,1.0
2001-12-07,7.25,7.25,7.0,7.25,44800,4.09566478275281,4.09566478275281,3.95443496265789,4.09566478275281,79303.3651991638,0.0,1.0
2001-12-10,7.2,7.25,7.0,7.1,135200,4.06741881873383,4.09566478275281,3.95443496265789,4.01092689069586,239326.227118905,0.0,1.0
2001-12-11,7.25,7.25,7.15,7.25,3500,4.09566478275281,4.09566478275281,4.03917285471484,4.09566478275281,6195.57540618467,0.0,1.0
2001-12-12,7.15,7.25,7.15,7.15,28700,4.03917285471484,4.09566478275281,4.03917285471484,4.03917285471484,50803.7183307143,0.0,1.0
2001-12-13,7.25,7.25,7.2,7.25,3300,4.09566478275281,4.09566478275281,4.06741881873383,4.09566478275281,5841.54252583126,0.0,1.0
2001-12-14,7.35,7.35,7.2,7.2,12200,4.15215671079078,4.15215671079078,4.06741881873383,4.06741881873383,21596.005701558,0.0,1.0
2001-12-17,7.25,7.25,7.15,7.25,5100,4.09566478275281,4.09566478275281,4.03917285471484,4.09566478275281,9027.83844901195,0.0,1.0
2001-12-18,7.35,7.35,7.15,7.15,6000,4.15215671079078,4.15215671079078,4.03917285471484,4.03917285471484,10620.9864106023,0.0,1.0
2001-12-19,7.45,7.5,7.4,7.4,7500,4.20864863882875,4.23689460284773,4.18040267480977,4.18040267480977,13276.2330132529,0.0,1.0
2001-12-20,7.55,7.7,7.5,7.59,7100,4.26514056686672,4.34987845892367,4.23689460284773,4.28773733808191,12568.167252546,0.0,1.0
2001-12-21,7.84,7.84,7.65,7.65,2900,4.42896715817683,4.42896715817683,4.32163249490469,4.32163249490469,5133.47676512445,0.0,1.0
2001-12-24,7.61,7.7,7.6,7.65,12700,4.2990357236895,4.34987845892367,4.29338653088571,4.32163249490469,22481.0879024415,0.0,1.0
2001-12-26,7.61,7.61,7.61,7.61,0,4.2990357236895,4.2990357236895,4.2990357236895,4.2990357236895,0,0.0,1.0
2001-12-27,7.85,8.0,7.59,7.6,23400,4.43461635098063,4.51935424303758,4.28773733808191,4.29338653088571,41421.8470013489,0.0,1.0
2001-12-28,7.95,8.0,7.75,7.75,20000,4.4911082790186,4.51935424303758,4.37812442294266,4.37812442294266,35403.288035341,0.0,1.0
2001-12-31,7.8,8.0,7.8,8.0,17000,4.40637038696164,4.51935424303758,4.40637038696164,4.51935424303758,30092.7948300399,0.0,1.0
2002-01-02,7.91,8.0,7.91,8.0,15300,4.46851150780341,4.51935424303758,4.46851150780341,4.51935424303758,27083.5153470359,0.0,1.0
2002-01-03,7.9,8.0,7.81,8.0,43400,4.46286231499961,4.51935424303758,4.41201957976544,4.51935424303758,76825.13503669,0.0,1.0
2002-01-04,8.0,8.0,7.55,7.95,7700,4.51935424303758,4.51935424303758,4.26514056686672,4.4911082790186,13630.2658936063,0.0,1.0
2002-01-07,7.9,7.95,7.6,7.8,18400,4.46286231499961,4.4911082790186,4.29338653088571,4.40637038696164,32571.0249925137,0.0,1.0
2002-01-08,7.8,7.8,7.8,7.8,1100,4.40637038696164,4.40637038696164,4.40637038696164,4.40637038696164,1947.18084194376,0.0,1.0
2002-01-09,8.0,8.0,8.0,8.0,1000,4.51935424303758,4.51935424303758,4.51935424303758,4.51935424303758,1770.16440176705,0.0,1.0
2002-01-10,7.7,7.7,7.7,7.7,7100,4.34987845892367,4.34987845892367,4.34987845892367,4.34987845892367,12568.1672525461,0.0,1.0
2002-01-11,7.75,7.8,7.75,7.8,12500,4.37812442294266,4.40637038696164,4.37812442294266,4.40637038696164,22127.0550220881,0.0,1.0
2002-01-14,7.7,7.8,7.7,7.8,7300,4.34987845892367,4.40637038696164,4.34987845892367,4.40637038696164,12922.2001328995,0.0,1.0
2002-01-15,7.602,7.8,7.6,7.6,3700,4.29451636944646,4.40637038696164,4.29338653088571,4.29338653088571,6549.60828653809,0.0,1.0
2002-01-16,7.65,7.65,7.6,7.6,13000,4.32163249490469,4.32163249490469,4.29338653088571,4.29338653088571,23012.1372229716,0.0,1.0
2002-01-17,7.5,7.55,7.489,7.55,3300,4.23689460284773,4.26514056686672,4.23068049076356,4.26514056686672,5841.54252583127,0.0,1.0
2002-01-18,7.4,7.5,7.4,7.5,3800,4.18040267480977,4.23689460284773,4.18040267480977,4.23689460284773,6726.62472671478,0.0,1.0
2002-01-22,7.5,7.7,7.4,7.45,6400,4.23689460284773,4.34987845892367,4.18040267480977,4.20864863882875,11329.0521713091,0.0,1.0
2002-01-23,7.5,7.5,7.5,7.5,0,4.23689460284773,4.23689460284773,4.23689460284773,4.23689460284773,0,0.0,1.0
2002-01-24,7.25,7.5,7.25,7.48,81900,4.09566478275281,4.23689460284773,4.09566478275281,4.22559621724014,144976.464504721,0.0,1.0
2002-01-25,7.35,7.35,7.3,7.3,11500,4.15215671079078,4.15215671079078,4.1239107467718,4.1239107467718,20356.8906203211,0.0,1.0
2002-01-28,7.27,7.27,7.2,7.2,5000,4.1069631683604,4.1069631683604,4.06741881873383,4.06741881873383,8850.82200883526,0.0,1.0
2002-01-29,7.35,7.35,7.35,7.35,600,4.15215671079078,4.15215671079078,4.15215671079078,4.15215671079078,1062.09864106023,0.0,1.0
2002-01-30,7.35,7.35,7.35,7.35,0,4.15215671079078,4.15215671079078,4.15215671079078,4.15215671079078,0,0.0,1.0
2002-01-31,7.6,7.65,7.5,7.65,4200,4.29338653088571,4.32163249490469,4.23689460284773,4.32163249490469,7434.6904874216,0.0,1.0
2002-02-01,7.41,7.85,7.41,7.85,2400,4.18605186761356,4.43461635098063,4.18605186761356,4.43461635098063,4248.39456424092,0.0,1.0
2002-02-04,7.7,7.7,7.65,7.65,200,4.34987845892367,4.34987845892367,4.32163249490469,4.32163249490469,354.03288035341,0.0,1.0
2002-02-05,7.7,7.7,7.41,7.41,1600,4.34987845892367,4.34987845892367,4.18605186761356,4.18605186761356,2832.26304282728,0.0,1.0
2002-02-06,7.8,7.8,7.4,7.45,5300,4.40637038696164,4.40637038696164,4.18040267480977,4.20864863882875,9381.87132936537,0.0,1.0
2002-02-07,7.75,7.75,7.4,7.4,14300,4.37812442294266,4.37812442294266,4.18040267480977,4.18040267480977,25313.3509452688,0.0,1.0
2002-02-08,7.75,7.75,7.75,7.75,0,4.37812442294266,4.37812442294266,4.37812442294266,4.37812442294266,0,0.0,1.0
2002-02-11,7.7,7.7,7.56,7.56,8900,4.34987845892367,4.34987845892367,4.27078975967052,4.27078975967052,15754.4631757268,0.0,1.0
2002-02-12,7.7,7.7,7.699,7.699,1400,4.34987845892367,4.34987845892367,4.34931353964329,4.34931353964329,2478.23016247387,0.0,1.0
2002-02-13,7.85,7.85,7.7,7.7,27400,4.43461635098063,4.43461635098063,4.34987845892367,4.34987845892367,48502.5046084171,0.0,1.0
2002-02-14,7.9,7.94,7.75,7.85,8500,4.46286231499961,4.4854590862148,4.37812442294266,4.43461635098063,15046.3974150199,0.0,1.0
2002-02-15,7.7,7.75,7.7,7.75,3500,4.34987845892367,4.37812442294266,4.34987845892367,4.37812442294266,6195.57540618468,0.0,1.0
2002-02-19,7.75,7.75,7.701,7.701,800,4.37812442294266,4.37812442294266,4.35044337820405,4.35044337820405,1416.13152141364,0.0,1.0
2002-02-20,7.75,7.76,7.75,7.76,9500,4.37812442294266,4.38377361574646,4.37812442294266,4.38377361574646,16816.561816787,0.0,1.0
2002-02-21,7.75,7.95,7.75,7.95,2600,4.37812442294266,4.4911082790186,4.37812442294266,4.4911082790186,4602.42744459433,0.0,1.0
2002-02-22,7.9,7.9,7.75,7.75,2300,4.46286231499961,4.46286231499961,4.37812442294266,4.37812442294266,4071.37812406422,0.0,1.0
2002-02-25,7.65,7.95,7.6,7.9,2900,4.32163249490469,4.4911082790186,4.29338653088571,4.46286231499961,5133.47676512444,0.0,1.0
2002-02-26,7.6,7.6,7.5,7.505,13500,4.29338653088571,4.29338653088571,4.23689460284773,4.23971919924963,23897.2194238551,0.0,1.0
2002-02-27,7.7,7.7,7.7,7.7,500,4.34987845892367,4.34987845892367,4.34987845892367,4.34987845892367,885.082200883526,0.0,1.0
2002-02-28,7.76,7.76,7.7,7.7,1300,4.38377361574646,4.38377361574646,4.34987845892367,4.34987845892367,2301.21372229716,0.0,1.0
2002-03-01,7.3,7.691,7.102,7.691,38600,4.1239107467718,4.34479418540026,4.01205672925662,4.34479418540026,68328.345908208,0.0,1.0
2002-03-04,7.25,7.548,7.25,7.29,8300,4.09566478275281,4.26401072830596,4.09566478275281,4.118261553968,14692.3645346665,0.0,1.0
2002-03-05,7.15,7.25,7.15,7.25,4500,4.03917285471484,4.09566478275281,4.03917285471484,4.09566478275281,7965.73980795172,0.0,1.0
2002-03-06,7.3,7.45,7.2,7.45,6500,4.1239107467718,4.20864863882875,4.06741881873383,4.20864863882875,11506.0686114858,0.0,1.0
2002-03-07,7.55,7.55,7.29,7.29,1000,4.26514056686672,4.26514056686672,4.118261553968,4.118261553968,1770.16440176705,0.0,1.0
2002-03-08,7.6,7.6,7.597,7.597,2500,4.29338653088571,4.29338653088571,4.29169177304457,4.29169177304457,4425.41100441762,0.0,1.0
2002-03-11,7.6,7.6,7.5,7.5,11400,4.29338653088571,4.29338653088571,4.23689460284773,4.23689460284773,20179.8741801443,0.0,1.0
2002-03-12,7.9,7.9,7.55,7.55,12000,4.46286231499961,4.46286231499961,4.26514056686672,4.26514056686672,21241.9728212046,0.0,1.0
2002-03-13,7.9,7.98,7.75,7.85,12500,4.46286231499961,4.50805585742999,4.37812442294266,4.43461635098063,22127.0550220881,0.0,1.0
2002-03-14,8.2,8.2,7.9,8.2,35600,4.63233809911352,4.63233809911352,4.46286231499961,4.63233809911352,63017.852702907,0.0,1.0
2002-03-15,8.0,8.45,8.0,8.2,9800,4.51935424303758,4.77356791920845,4.51935424303758,4.63233809911352,17347.6111373171,0.0,1.0
2002-03-18,7.92,8.91,7.92,8.45,7600,4.47416070060721,5.03343078818311,4.47416070060721,4.77356791920845,13453.2494534296,0.0,1.0
2002-03-19,8.2,8.2,8.0,8.1,181600,4.63233809911352,4.63233809911352,4.51935424303758,4.57584617107555,321461.855360896,0.0,1.0
2002-03-20,8.1,8.4,7.9,8.25,21000,4.57584617107555,4.74532195518946,4.46286231499961,4.66058406313251,37173.4524371081,0.0,1.0
2002-03-21,8.1,8.1,8.1,8.1,100,4.57584617107555,4.57584617107555,4.57584617107555,4.57584617107555,177.016440176705,0.0,1.0
2002-03-22,8.35,8.49,8.1,8.24,10100,4.71707599117048,4.79616469042364,4.57584617107555,4.65493487032871,17878.6604578472,0.0,1.0
2002-03-25,8.4,8.4,8.25,8.35,6500,4.74532195518946,4.74532195518946,4.66058406313251,4.71707599117048,11506.0686114858,0.0,1.0
2002-03-26,8.25,8.25,8.25,8.25,200,4.66058406313251,4.66058406313251,4.66058406313251,4.66058406313251,354.03288035341,0.0,1.0
2002-03-27,8.5,8.5,8.3,8.4,14300,4.80181388322743,4.80181388322743,4.68883002715149,4.74532195518946,25313.3509452688,0.0,1.0
2002-03-28,8.3,8.71,8.3,8.5,65900,4.68883002715149,4.92044693210717,4.68883002715149,4.80181388322743,116653.834076449,0.0,1.0
2002-04-01,8.35,8.6,8.3,8.6,2400,4.71707599117048,4.8583058112654,4.68883002715149,4.8583058112654,4248.39456424092,0.0,1.0
2002-04-02,8.4,8.5,8.4,8.5,1900,4.74532195518946,4.80181388322743,4.74532195518946,4.80181388322743,3363.3123633574,0.0,1.0
2002-04-03,8.4,8.42,8.4,8.42,1400,4.74532195518946,4.75662034079706,4.74532195518946,4.75662034079706,2478.23016247387,0.0,1.0
2002-04-04,8.4,8.4,8.4,8.4,1000,4.74532195518946,4.74532195518946,4.74532195518946,4.74532195518946,1770.16440176705,0.0,1.0
2002-04-05,8.46,8.46,8.42,8.45,5600,4.77921711201225,4.77921711201225,4.75662034079706,4.77356791920845,9912.92064989547,0.0,1.0
2002-04-08,8.41,8.41,8.41,8.41,2800,4.75097114799326,4.75097114799326,4.75097114799326,4.75097114799326,4956.46032494774,0.0,1.0
2002-04-09,8.5,8.5,8.42,8.42,8000,4.80181388322743,4.80181388322743,4.75662034079706,4.75662034079706,14161.3152141364,0.0,1.0
2002-04-10,8.699,8.7,8.47,8.55,7900,4.91423282002299,4.91479773930337,4.78486630481604,4.83005984724642,13984.2987739597,0.0,1.0
2002-04-11,8.75,8.75,8.42,8.7,3800,4.94304370332236,4.94304370332236,4.75662034079706,4.91479773930337,6726.62472671478,0.0,1.0
2002-04-12,8.85,8.85,8.75,8.75,15100,4.99953563136033,4.99953563136033,4.94304370332236,4.94304370332236,26729.4824666824,0.0,1.0
2002-04-15,8.95,9.1,8.71,8.89,23600,5.0560275593983,5.14076545145525,4.92044693210717,5.02213240257552,41775.8798817023,0.0,1.0
2002-04-16,9.15,9.15,9.0,9.1,12600,5.16901141547424,5.16901141547424,5.08427352341728,5.14076545145525,22304.0714622648,0.0,1.0
2002-04-17,9.2,9.25,9.09,9.25,36800,5.19725737949322,5.22550334351221,5.13511625865145,5.22550334351221,65142.0499850274,0.0,1.0
2002-04-18,9.15,9.15,9.11,9.11,2100,5.16901141547424,5.16901141547424,5.14641464425905,5.14641464425905,3717.3452437108,0.0,1.0
2002-04-19,9.35,9.4,9.15,9.15,46800,5.28199527155018,5.31024123556916,5.16901141547424,5.16901141547424,82843.6940026978,0.0,1.0
2002-04-22,9.5,9.65,9.26,9.26,6500,5.36673316360713,5.45147105566409,5.231152536316,5.231152536316,11506.0686114858,0.0,1.0
2002-04-23,9.7,9.7,9.3,9.3,13900,5.47971701968307,5.47971701968307,5.25374930753119,5.25374930753119,24605.285184562,0.0,1.0
2002-04-24,9.7,10.0,9.41,9.45,30200,5.47971701968307,5.64919280379698,5.31589042837296,5.33848719958815,53458.9649333649,0.0,1.0
2002-04-25,9.51,9.74,9.5,9.5,95100,5.37238235641093,5.50231379089826,5.36673316360713,5.36673316360713,168342.634608046,0.0,1.0
2002-04-26,9.8,9.8,9.51,9.51,23300,5.53620894772104,5.53620894772104,5.37238235641093,5.37238235641093,41244.8305611723,0.0,1.0
2002-04-29,9.7,9.8,9.55,9.62,6100,5.47971701968307,5.53620894772104,5.39497912762612,5.43452347725269,10798.002850779,0.0,1.0
2002-04-30,9.78,9.8,9.6,9.799,10000,5.52491056211345,5.53620894772104,5.4232250916451,5.53564402844066,17701.6440176705,0.0,1.0
2002-05-01,9.65,10.0,9.65,9.78,38900,5.45147105566409,5.64919280379698,5.45147105566409,5.52491056211345,68859.3952287382,0.0,1.0
2002-05-02,9.6,9.94,9.53,9.55,38200,5.4232250916451,5.6152976469742,5.38368074201852,5.39497912762612,67620.2801475013,0.0,1.0
2002-05-03,9.59,9.74,9.59,9.7,45500,5.4175758988413,5.50231379089826,5.4175758988413,5.47971701968307,80542.4802804008,0.0,1.0
2002-05-06,9.699,9.699,9.53,9.591,4100,5.47915210040269,5.47915210040269,5.38368074201852,5.41814081812168,7257.6740472449,0.0,1.0
2002-05-07,9.66,9.9,9.66,9.69,12100,5.45712024846788,5.59270087575901,5.45712024846788,5.47406782687927,21418.9892613813,0.0,1.0
2002-05-08,9.7,9.7,9.56,9.661,15600,5.47971701968307,5.47971701968307,5.40062832042991,5.45768516774826,27614.564667566,0.0,1.0
2002-05-09,9.64,9.648,9.62,9.648,2800,5.44582186286029,5.45034121710333,5.43452347725269,5.45034121710333,4956.46032494774,0.0,1.0
2002-05-10,9.64,9.64,9.64,9.64,0,5.44582186286029,5.44582186286029,5.44582186286029,5.44582186286029,0,0.0,1.0
2002-05-13,9.561,9.75,9.52,9.601,18700,5.40119323971029,5.50796298370206,5.37803154921473,5.42379001092548,33102.0743130438,0.0,1.0
2002-05-14,10.07,10.07,9.65,9.65,16400,5.68873715342356,5.68873715342356,5.45147105566409,5.45147105566409,29030.6961889796,0.0,1.0
2002-05-15,9.81,9.87,9.81,9.81,6700,5.54185814052484,5.57575329734762,5.54185814052484,5.54185814052484,11860.1014918392,0.0,1.0
2002-05-16,9.68,9.9,9.68,9.71,10900,5.46841863407548,5.59270087575901,5.46841863407548,5.48536621248687,19294.7919792608,0.0,1.0
2002-05-17,9.571,9.7,9.571,9.7,2600,5.40684243251409,5.47971701968307,5.40684243251409,5.47971701968307,4602.42744459433,0.0,1.0
2002-05-20,9.7,9.7,9.58,9.58,3900,5.47971701968307,5.47971701968307,5.41192670603751,5.41192670603751,6903.64116689149,0.0,1.0
2002-05-21,9.9,9.9,9.62,9.701,14000,5.59270087575901,5.59270087575901,5.43452347725269,5.48028193896345,24782.3016247387,0.0,1.0
2002-05-22,9.9,9.9,9.67,9.67,7300,5.59270087575901,5.59270087575901,5.46276944127168,5.46276944127168,12922.2001328995,0.0,1.0
2002-05-23,9.7,10.25,9.67,9.671,37000,5.47971701968307,5.7904226238919,5.46276944127168,5.46333436055206,65496.0828653808,0.0,1.0
2002-05-24,10.0,10.0,9.73,9.733,2000,5.64919280379698,5.64919280379698,5.49666459809446,5.4983593559356,3540.3288035341,0.0,1.0
2002-05-28,9.7,10.0,9.67,10.0,55100,5.47971701968307,5.64919280379698,5.46276944127168,5.64919280379698,97536.0585373644,0.0,1.0
2002-05-29,9.67,9.67,9.67,9.67,1000,5.46276944127168,5.46276944127168,5.46276944127168,5.46276944127168,1770.16440176705,0.0,1.0
2002-05-30,9.7,9.75,9.67,9.75,16200,5.47971701968307,5.50796298370206,5.46276944127168,5.50796298370206,28676.6633086262,0.0,1.0
2002-05-31,9.715,9.715,9.7,9.7,1600,5.48819080888877,5.48819080888877,5.47971701968307,5.47971701968307,2832.26304282728,0.0,1.0
2002-06-03,9.7,9.75,9.7,9.75,2600,5.47971701968307,5.50796298370206,5.47971701968307,5.50796298370206,4602.42744459433,0.0,1.0
2002-06-04,9.9,9.9,9.66,9.66,1600,5.59270087575901,5.59270087575901,5.45712024846788,5.45712024846788,2832.26304282728,0.0,1.0
2002-06-05,9.71,9.71,9.71,9.71,500,5.48536621248687,5.48536621248687,5.48536621248687,5.48536621248687,885.082200883524,0.0,1.0
2002-06-06,9.85,9.9,9.66,9.73,109500,5.56445491174003,5.59270087575901,5.45712024846788,5.49666459809446,193833.001993492,0.0,1.0
2002-06-07,9.95,9.95,9.7,9.9,13400,5.62094683977799,5.62094683977799,5.47971701968307,5.59270087575901,23720.2029836785,0.0,1.0
2002-06-10,9.7,10.01,9.7,9.99,8700,5.47971701968307,5.65484199660078,5.47971701968307,5.64354361099318,15400.4302953733,0.0,1.0
2002-06-11,9.71,9.71,9.71,9.71,400,5.48536621248687,5.48536621248687,5.48536621248687,5.48536621248687,708.065760706819,0.0,1.0
2002-06-12,9.8,9.8,9.8,9.8,100,5.53620894772104,5.53620894772104,5.53620894772104,5.53620894772104,177.016440176705,0.0,1.0
2002-06-13,9.76,9.78,9.72,9.723,4000,5.51361217650585,5.52491056211345,5.49101540529067,5.4927101631318,7080.6576070682,0.0,1.0
2002-06-14,9.75,9.752,9.7,9.72,10300,5.50796298370206,5.50909282226282,5.47971701968307,5.49101540529067,18232.6933382006,0.0,1.0
2002-06-17,9.85,9.98,9.75,9.8,14200,5.56445491174003,5.63789441818939,5.50796298370206,5.53620894772104,25136.3345050921,0.0,1.0
2002-06-18,9.988,9.988,9.988,9.988,700,5.64241377243242,5.64241377243242,5.64241377243242,5.64241377243242,1239.11508123694,0.0,1.0
2002-06-19,9.9,9.9,9.76,9.9,7200,5.59270087575901,5.59270087575901,5.51361217650585,5.59270087575901,12745.1836927228,0.0,1.0
2002-06-20,9.75,9.75,9.7,9.75,6700,5.50796298370206,5.50796298370206,5.47971701968307,5.50796298370206,11860.1014918392,0.0,1.0
2002-06-21,9.68,9.68,9.68,9.68,1500,5.46841863407548,5.46841863407548,5.46841863407548,5.46841863407548,2655.24660265057,0.0,1.0
2002-06-24,9.65,9.68,9.65,9.68,4200,5.45147105566409,5.46841863407548,5.45147105566409,5.46841863407548,7434.6904874216,0.0,1.0
2002-06-25,9.75,9.9,9.75,9.75,1000,5.50796298370206,5.59270087575901,5.50796298370206,5.50796298370206,1770.16440176705,0.0,1.0
2002-06-26,9.65,9.75,9.55,9.75,147000,5.45147105566409,5.50796298370206,5.39497912762612,5.50796298370206,260214.167059756,0.0,1.0
2002-06-27,9.65,9.65,9.53,9.54,14600,5.45147105566409,5.45147105566409,5.38368074201852,5.38932993482232,25844.4002657989,0.0,1.0
2002-06-28,9.6,9.65,9.6,9.6,6200,5.4232250916451,5.45147105566409,5.4232250916451,5.4232250916451,10975.0192909557,0.0,1.0
2002-07-01,9.5,9.65,9.35,9.65,24200,5.36673316360713,5.45147105566409,5.28199527155018,5.45147105566409,42837.9785227626,0.0,1.0
2002-07-02,9.466,9.49,9.0,9.25,7600,5.34752590807422,5.36108397080333,5.08427352341728,5.22550334351221,13453.2494534296,0.0,1.0
2002-07-03,9.5,9.5,9.15,9.25,19600,5.36673316360713,5.36673316360713,5.16901141547424,5.22550334351221,34695.2222746342,0.0,1.0
2002-07-05,9.5,9.5,9.5,9.5,0,5.36673316360713,5.36673316360713,5.36673316360713,5.36673316360713,0,0.0,1.0
2002-07-08,9.17,9.2,9.01,9.15,10000,5.18030980108183,5.19725737949322,5.08992271622108,5.16901141547424,17701.6440176705,0.0,1.0
2002-07-09,8.99,9.15,8.99,9.032,18600,5.07862433061349,5.16901141547424,5.07862433061349,5.10235094038943,32925.0578728671,0.0,1.0
2002-07-10,9.05,9.05,8.98,8.98,4600,5.11251948743627,5.11251948743627,5.07297513780969,5.07297513780969,8142.75624812842,0.0,1.0
2002-07-11,9.0,9.03,8.98,8.98,10900,5.08427352341728,5.10122110182867,5.07297513780969,5.07297513780969,19294.7919792608,0.0,1.0
2002-07-12,9.06,9.06,8.98,8.98,4700,5.11816868024006,5.11816868024006,5.07297513780969,5.07297513780969,8319.77268830514,0.0,1.0
2002-07-15,9.1,9.5,8.981,8.981,2200,5.14076545145525,5.36673316360713,5.07354005709007,5.07354005709007,3894.36168388751,0.0,1.0
2002-07-16,9.37,9.38,9.1,9.1,3400,5.29329365715777,5.29894284996157,5.14076545145525,5.14076545145525,6018.55896600797,0.0,1.0
2002-07-17,9.1,9.35,8.98,9.28,9200,5.14076545145525,5.28199527155018,5.07297513780969,5.2424509219236,16285.5124962569,0.0,1.0
2002-07-18,9.28,9.31,9.1,9.31,2300,5.2424509219236,5.25939850033499,5.14076545145525,5.25939850033499,4071.37812406421,0.0,1.0
2002-07-19,9.38,9.38,9.1,9.103,2500,5.29894284996157,5.29894284996157,5.14076545145525,5.14246020929639,4425.41100441762,0.0,1.0
2002-07-22,8.95,9.31,8.95,9.1,11800,5.0560275593983,5.25939850033499,5.0560275593983,5.14076545145525,20887.9399408512,0.0,1.0
2002-07-23,8.9,9.05,8.9,8.95,7000,5.02778159537931,5.11251948743627,5.02778159537931,5.0560275593983,12391.1508123693,0.0,1.0
2002-07-24,8.96,8.96,7.45,8.75,99900,5.06167675220209,5.06167675220209,4.20864863882875,4.94304370332236,176839.423736528,0.0,1.0
2002-07-25,8.96,8.96,8.96,8.96,0,5.06167675220209,5.06167675220209,5.06167675220209,5.06167675220209,0,0.0,1.0
2002-07-26,8.96,8.96,8.96,8.96,0,5.06167675220209,5.06167675220209,5.06167675220209,5.06167675220209,0,0.0,1.0
2002-07-29,8.96,8.96,8.96,8.96,0,5.06167675220209,5.06167675220209,5.06167675220209,5.06167675220209,0,0.0,1.0
2002-07-30,8.4,8.49,8.37,8.49,4300,4.74532195518946,4.79616469042364,4.72837437677807,4.79616469042364,7611.70692759832,0.0,1.0
2002-07-31,8.33,8.33,8.16,8.3,7900,4.70577760556288,4.70577760556288,4.60974132789834,4.68883002715149,13984.2987739597,0.0,1.0
2002-08-01,8.3,8.5,8.28,8.3,24600,4.68883002715149,4.80181388322743,4.6775316415439,4.68883002715149,43546.0442834694,0.0,1.0
2002-08-02,8.4,8.43,8.4,8.43,1400,4.74532195518946,4.76226953360085,4.74532195518946,4.76226953360085,2478.23016247387,0.0,1.0
2002-08-05,8.28,8.3,8.15,8.3,18100,4.6775316415439,4.68883002715149,4.60409213509454,4.68883002715149,32039.9756719836,0.0,1.0
2002-08-06,8.35,8.589,8.3,8.3,23800,4.71707599117048,4.85209169918123,4.68883002715149,4.68883002715149,42129.9127620557,0.0,1.0
2002-08-07,8.387,8.45,7.95,8.45,51100,4.73797800454453,4.77356791920845,4.4911082790186,4.77356791920845,90455.4009302962,0.0,1.0
2002-08-08,8.35,8.35,8.35,8.35,2500,4.71707599117048,4.71707599117048,4.71707599117048,4.71707599117048,4425.41100441762,0.0,1.0
2002-08-09,8.25,8.33,8.25,8.33,2800,4.66058406313251,4.70577760556288,4.66058406313251,4.70577760556288,4956.46032494774,0.0,1.0
2002-08-12,8.25,8.362,8.236,8.236,4700,4.66058406313251,4.72385502253503,4.65267519320719,4.65267519320719,8319.77268830513,0.0,1.0
2002-08-13,8.75,8.75,8.459,8.459,10600,4.94304370332236,4.94304370332236,4.77865219273187,4.77865219273187,18763.7426587307,0.0,1.0
2002-08-14,8.59,8.59,8.59,8.59,1100,4.85265661846161,4.85265661846161,4.85265661846161,4.85265661846161,1947.18084194375,0.0,1.0
2002-08-15,8.36,8.85,8.36,8.848,4200,4.72272518397428,4.99953563136033,4.72272518397428,4.99840579279957,7434.6904874216,0.0,1.0
2002-08-16,8.5,8.5,8.3,8.3,88900,4.80181388322743,4.80181388322743,4.68883002715149,4.68883002715149,157367.615317091,0.0,1.0
2002-08-19,8.5,8.5,8.4,8.4,2600,4.80181388322743,4.80181388322743,4.74532195518946,4.74532195518946,4602.42744459433,0.0,1.0
2002-08-20,8.4,8.5,8.35,8.5,20700,4.74532195518946,4.80181388322743,4.71707599117048,4.80181388322743,36642.4031165779,0.0,1.0
2002-08-21,8.5,8.5,8.36,8.4,18900,4.80181388322743,4.80181388322743,4.72272518397428,4.74532195518946,33456.1071933972,0.0,1.0
2002-08-22,8.6,8.64,8.5,8.64,3000,4.8583058112654,4.88090258248059,4.80181388322743,4.88090258248059,5310.49320530115,0.0,1.0
2002-08-23,8.75,8.75,8.65,8.65,1700,4.94304370332236,4.94304370332236,4.88655177528439,4.88655177528439,3009.27948300398,0.0,1.0
2002-08-26,8.8,8.8,8.8,8.8,400,4.97128966734134,4.97128966734134,4.97128966734134,4.97128966734134,708.06576070682,0.0,1.0
2002-08-27,8.89,8.9,8.799,8.799,5700,5.02213240257552,5.02778159537931,4.97072474806096,4.97072474806096,10089.9370900722,0.0,1.0
2002-08-28,8.95,8.99,8.9,8.99,15500,5.0560275593983,5.07862433061349,5.02778159537931,5.07862433061349,27437.5482273892,0.0,1.0
2002-08-29,8.9,8.92,8.898,8.92,10700,5.02778159537931,5.03907998098691,5.02665175681855,5.03907998098691,18940.7590989074,0.0,1.0
2002-08-30,8.701,8.979,8.66,8.898,6000,4.91536265858375,5.07241021852931,4.89220096808818,5.02665175681855,10620.9864106023,0.0,1.0
2002-09-03,8.71,8.71,8.71,8.71,100,4.92044693210717,4.92044693210717,4.92044693210717,4.92044693210717,177.016440176705,0.0,1.0
2002-09-04,8.719,8.75,8.62,8.62,41400,4.92553120563059,4.94304370332236,4.869604196873,4.869604196873,73284.8062331558,0.0,1.0
2002-09-05,8.73,8.8,8.73,8.8,500,4.93174531771476,4.97128966734134,4.93174531771476,4.97128966734134,885.082200883525,0.0,1.0
2002-09-06,8.7,8.8,8.7,8.7,20000,4.91479773930337,4.97128966734134,4.91479773930337,4.91479773930337,35403.288035341,0.0,1.0
2002-09-09,8.75,8.879,8.75,8.87,24100,4.94304370332236,5.01591829049134,4.94304370332236,5.01083401696792,42660.9620825859,0.0,1.0
2002-09-10,8.82,8.939,8.7,8.701,34100,4.98258805294894,5.04981344731412,4.91479773930337,4.91536265858375,60362.6061002563,0.0,1.0
2002-09-11,8.75,8.751,8.75,8.751,2300,4.94304370332236,4.94360862260274,4.94304370332236,4.94360862260274,4071.37812406421,0.0,1.0
2002-09-12,8.75,8.75,8.75,8.75,0,4.94304370332236,4.94304370332236,4.94304370332236,4.94304370332236,0,0.0,1.0
2002-09-13,8.8,8.938,8.7,8.7,253700,4.97128966734134,5.04924852803374,4.91479773930337,4.91479773930337,449090.708728301,0.0,1.0
2002-09-16,8.71,8.711,8.71,8.711,5100,4.92044693210717,4.92101185138755,4.92044693210717,4.92101185138755,9027.83844901195,0.0,1.0
2002-09-17,8.82,8.85,8.75,8.75,21100,4.98258805294894,4.99953563136033,4.94304370332236,4.94304370332236,37350.4688772847,0.0,1.0
2002-09-18,8.83,8.83,8.71,8.71,69400,4.98823724575273,4.98823724575273,4.92044693210717,4.92044693210717,122849.409482633,0.0,1.0
2002-09-19,8.81,8.81,8.7,8.71,54900,4.97693886014514,4.97693886014514,4.91479773930337,4.92044693210717,97182.025657011,0.0,1.0
2002-09-20,8.81,8.81,8.81,8.81,0,4.97693886014514,4.97693886014514,4.97693886014514,4.97693886014514,0,0.0,1.0
2002-09-23,8.74,8.74,8.71,8.71,2100,4.93739451051856,4.93739451051856,4.92044693210717,4.92044693210717,3717.3452437108,0.0,1.0
2002-09-24,8.8,8.8,8.7,8.71,27600,4.97128966734134,4.97128966734134,4.91479773930337,4.92044693210717,48856.5374887706,0.0,1.0
2002-09-25,8.899,8.899,8.65,8.65,8800,5.02721667609893,5.02721667609893,4.88655177528439,4.88655177528439,15577.44673555,0.0,1.0
2002-09-26,8.741,8.95,8.7,8.84,6900,4.93795942979894,5.0560275593983,4.91479773930337,4.99388643855653,12214.1343721926,0.0,1.0
2002-09-27,8.7,8.7,8.7,8.7,1100,4.91479773930337,4.91479773930337,4.91479773930337,4.91479773930337,1947.18084194376,0.0,1.0
2002-09-30,8.75,8.75,8.6,8.6,22500,4.94304370332236,4.94304370332236,4.8583058112654,4.8583058112654,39828.6990397586,0.0,1.0
2002-10-01,8.719,8.75,8.67,8.72,5700,4.92553120563059,4.94304370332236,4.89785016089198,4.92609612491097,10089.9370900722,0.0,1.0
2002-10-02,8.72,8.75,8.68,8.72,2600,4.92609612491097,4.94304370332236,4.90349935369578,4.92609612491097,4602.42744459433,0.0,1.0
2002-10-03,8.8,8.8,8.7,8.708,68700,4.97128966734134,4.97128966734134,4.91479773930337,4.91931709354641,121610.294401396,0.0,1.0
2002-10-04,8.79,8.79,8.7,8.72,63100,4.96564047453754,4.96564047453754,4.91479773930337,4.92609612491097,111697.373751501,0.0,1.0
2002-10-07,8.71,8.8,8.71,8.8,2000,4.92044693210717,4.97128966734134,4.92044693210717,4.97128966734134,3540.3288035341,0.0,1.0
2002-10-08,8.8,8.8,8.57,8.62,26000,4.97128966734134,4.97128966734134,4.84135823285401,4.869604196873,46024.2744459433,0.0,1.0
2002-10-09,8.65,8.8,8.57,8.57,88000,4.88655177528439,4.97128966734134,4.84135823285401,4.84135823285401,155774.4673555,0.0,1.0
2002-10-10,8.58,8.65,8.4,8.58,12200,4.84700742565781,4.88655177528439,4.74532195518946,4.84700742565781,21596.005701558,0.0,1.0
2002-10-11,8.37,8.4,8.37,8.38,4400,4.72837437677807,4.74532195518946,4.72837437677807,4.73402356958187,7788.72336777502,0.0,1.0
2002-10-14,8.4,8.4,8.37,8.37,400,4.74532195518946,4.74532195518946,4.72837437677807,4.72837437677807,708.06576070682,0.0,1.0
2002-10-15,8.38,8.51,8.38,8.51,1200,4.73402356958187,4.80746307603123,4.73402356958187,4.80746307603123,2124.19728212046,0.0,1.0
2002-10-16,8.5,8.55,8.45,8.55,4600,4.80181388322743,4.83005984724642,4.77356791920845,4.83005984724642,8142.75624812843,0.0,1.0
2002-10-17,8.47,8.47,8.46,8.46,900,4.78486630481604,4.78486630481604,4.77921711201225,4.77921711201225,1593.14796159034,0.0,1.0
2002-10-18,8.495,8.53,8.47,8.47,1700,4.79898928682553,4.81876146163882,4.78486630481604,4.78486630481604,3009.27948300399,0.0,1.0
2002-10-21,8.46,8.475,8.45,8.475,3100,4.77921711201225,4.78769090121794,4.77356791920845,4.78769090121794,5487.50964547785,0.0,1.0
2002-10-22,8.46,8.46,8.43,8.43,8500,4.77921711201225,4.77921711201225,4.76226953360085,4.76226953360085,15046.3974150199,0.0,1.0
2002-10-23,8.47,8.47,8.42,8.421,2100,4.78486630481604,4.78486630481604,4.75662034079706,4.75718526007744,3717.3452437108,0.0,1.0
2002-10-24,8.5,8.51,8.45,8.47,84900,4.80181388322743,4.80746307603123,4.77356791920845,4.78486630481604,150286.957710023,0.0,1.0
2002-10-25,8.49,8.5,8.45,8.46,8700,4.79616469042364,4.80181388322743,4.77356791920845,4.77921711201225,15400.4302953733,0.0,1.0
2002-10-28,8.56,8.56,8.49,8.5,53400,4.83570904005022,4.83570904005022,4.79616469042364,4.80181388322743,94526.7790543603,0.0,1.0
2002-10-29,8.56,8.56,8.56,8.56,0,4.83570904005022,4.83570904005022,4.83570904005022,4.83570904005022,0,0.0,1.0
2002-10-30,8.49,8.49,8.47,8.47,4100,4.79616469042364,4.79616469042364,4.78486630481604,4.78486630481604,7257.6740472449,0.0,1.0
2002-10-31,8.58,8.58,8.54,8.54,3600,4.84700742565781,4.84700742565781,4.82441065444262,4.82441065444262,6372.59184636138,0.0,1.0
2002-11-01,8.59,8.59,8.59,8.59,200,4.85265661846161,4.85265661846161,4.85265661846161,4.85265661846161,354.03288035341,0.0,1.0
2002-11-04,8.69,8.75,8.4,8.4,12500,4.90914854649958,4.94304370332236,4.74532195518946,4.74532195518946,22127.0550220881,0.0,1.0
2002-11-05,8.58,8.6,8.5,8.5,11600,4.84700742565781,4.8583058112654,4.80181388322743,4.80181388322743,20533.9070604978,0.0,1.0
2002-11-06,8.59,8.59,8.59,8.59,100,4.85265661846161,4.85265661846161,4.85265661846161,4.85265661846161,177.016440176705,0.0,1.0
2002-11-07,8.6,8.75,8.5,8.501,24200,4.8583058112654,4.94304370332236,4.80181388322743,4.80237880250781,42837.9785227626,0.0,1.0
2002-11-08,8.6,8.6,8.6,8.6,0,4.8583058112654,4.8583058112654,4.8583058112654,4.8583058112654,0,0.0,1.0
2002-11-11,8.58,8.58,8.49,8.5,24800,4.84700742565781,4.84700742565781,4.79616469042364,4.80181388322743,43900.0771638228,0.0,1.0
2002-11-12,8.5,8.5,8.5,8.5,7600,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,13453.2494534296,0.0,1.0
2002-11-13,8.55,8.55,8.54,8.54,2300,4.83005984724642,4.83005984724642,4.82441065444262,4.82441065444262,4071.37812406421,0.0,1.0
2002-11-14,8.58,8.58,8.5,8.5,13700,4.84700742565781,4.84700742565781,4.80181388322743,4.80181388322743,24251.2523042086,0.0,1.0
2002-11-15,8.58,8.58,8.58,8.58,0,4.84700742565781,4.84700742565781,4.84700742565781,4.84700742565781,0,0.0,1.0
2002-11-18,8.5,8.5,8.5,8.5,1000,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,1770.16440176705,0.0,1.0
2002-11-19,8.5,8.5,8.5,8.5,0,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,0,0.0,1.0
2002-11-20,8.49,8.5,8.49,8.5,1300,4.79616469042364,4.80181388322743,4.79616469042364,4.80181388322743,2301.21372229716,0.0,1.0
2002-11-21,8.59,8.59,8.5,8.55,7900,4.85265661846161,4.85265661846161,4.80181388322743,4.83005984724642,13984.2987739597,0.0,1.0
2002-11-22,8.52,8.6,8.52,8.52,1900,4.81311226883503,4.8583058112654,4.81311226883503,4.81311226883503,3363.31236335739,0.0,1.0
2002-11-25,8.58,8.58,8.5,8.5,8300,4.84700742565781,4.84700742565781,4.80181388322743,4.80181388322743,14692.3645346665,0.0,1.0
2002-11-26,8.518,8.6,8.518,8.6,1000,4.81198243027427,4.8583058112654,4.81198243027427,4.8583058112654,1770.16440176705,0.0,1.0
2002-11-27,8.59,8.59,8.51,8.51,800,4.85265661846161,4.85265661846161,4.80746307603123,4.80746307603123,1416.13152141364,0.0,1.0
2002-11-29,8.615,8.615,8.5,8.6,5500,4.8667796004711,4.8667796004711,4.80181388322743,4.8583058112654,9735.90420971877,0.0,1.0
2002-12-02,8.6,8.6,8.5,8.54,3000,4.8583058112654,4.8583058112654,4.80181388322743,4.82441065444262,5310.49320530115,0.0,1.0
2002-12-03,8.58,8.7,8.5,8.54,16000,4.84700742565781,4.91479773930337,4.80181388322743,4.82441065444262,28322.6304282728,0.0,1.0
2002-12-04,8.58,8.58,8.58,8.58,0,4.84700742565781,4.84700742565781,4.84700742565781,4.84700742565781,0,0.0,1.0
2002-12-05,8.59,8.59,8.5,8.58,80000,4.85265661846161,4.85265661846161,4.80181388322743,4.84700742565781,141613.152141364,0.0,1.0
2002-12-06,8.51,8.639,8.51,8.639,2200,4.80746307603123,4.88033766320021,4.80746307603123,4.88033766320021,3894.36168388751,0.0,1.0
2002-12-09,8.595,8.595,8.595,8.595,300,4.8554812148635,4.8554812148635,4.8554812148635,4.8554812148635,531.049320530115,0.0,1.0
2002-12-10,8.58,8.58,8.58,8.58,100,4.84700742565781,4.84700742565781,4.84700742565781,4.84700742565781,177.016440176705,0.0,1.0
2002-12-11,8.55,8.55,8.51,8.52,4700,4.83005984724642,4.83005984724642,4.80746307603123,4.81311226883503,8319.77268830513,0.0,1.0
2002-12-12,8.6,8.65,8.51,8.57,10200,4.8583058112654,4.88655177528439,4.80746307603123,4.84135823285401,18055.6768980239,0.0,1.0
2002-12-13,8.57,8.58,8.57,8.58,3000,4.84135823285401,4.84700742565781,4.84135823285401,4.84700742565781,5310.49320530115,0.0,1.0
2002-12-16,8.57,8.57,8.57,8.57,0,4.84135823285401,4.84135823285401,4.84135823285401,4.84135823285401,0,0.0,1.0
2002-12-17,8.53,8.53,8.53,8.53,4600,4.81876146163882,4.81876146163882,4.81876146163882,4.81876146163882,8142.75624812843,0.0,1.0
2002-12-18,8.5,8.55,8.5,8.55,9500,4.80181388322743,4.83005984724642,4.80181388322743,4.83005984724642,16816.561816787,0.0,1.0
2002-12-19,8.6,8.6,8.5,8.5,103800,4.8583058112654,4.8583058112654,4.80181388322743,4.80181388322743,183743.06490342,0.0,1.0
2002-12-20,8.59,8.59,8.52,8.52,4800,4.85265661846161,4.85265661846161,4.81311226883503,4.81311226883503,8496.78912848183,0.0,1.0
2002-12-23,8.6,8.6,8.57,8.57,11100,4.8583058112654,4.8583058112654,4.84135823285401,4.84135823285401,19648.8248596143,0.0,1.0
2002-12-24,8.6,8.6,8.58,8.6,3000,4.8583058112654,4.8583058112654,4.84700742565781,4.8583058112654,5310.49320530115,0.0,1.0
2002-12-26,8.6,8.6,8.5,8.52,23200,4.8583058112654,4.8583058112654,4.80181388322743,4.81311226883503,41067.8141209956,0.0,1.0
2002-12-27,8.5,8.5,8.5,8.5,1500,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,2655.24660265058,0.0,1.0
2002-12-30,8.5,8.5,8.5,8.5,0,4.80181388322743,4.80181388322743,4.80181388322743,4.80181388322743,0,0.0,1.0
2002-12-31,8.64,8.85,8.5,8.55,9200,4.88090258248059,4.99953563136033,4.80181388322743,4.83005984724642,16285.5124962569,0.0,1.0
2003-01-02,8.65,8.65,8.59,8.59,2400,4.88655177528439,4.88655177528439,4.85265661846161,4.85265661846161,4248.39456424092,0.0,1.0
2003-01-03,8.56,8.65,8.55,8.65,2200,4.83570904005022,4.88655177528439,4.83005984724642,4.88655177528439,3894.3616838875,0.0,1.0
2003-01-06,8.65,8.749,8.65,8.749,500,4.88655177528439,4.94247878404198,4.88655177528439,4.94247878404198,885.082200883524,0.0,1.0
2003-01-07,8.65,8.65,8.65,8.65,100,4.88655177528439,4.88655177528439,4.88655177528439,4.88655177528439,177.016440176705,0.0,1.0
2003-01-08,8.6,8.63,8.6,8.62,1700,4.8583058112654,4.87525338967679,4.8583058112654,4.869604196873,3009.27948300398,0.0,1.0
2003-01-09,8.6,8.6,8.6,8.6,0,4.8583058112654,4.8583058112654,4.8583058112654,4.8583058112654,0,0.0,1.0
2003-01-10,8.6,8.6,8.6,8.6,0,4.8583058112654,4.8583058112654,4.8583058112654,4.8583058112654,0,0.0,1.0
2003-01-13,8.6,8.61,8.6,8.61,1100,4.8583058112654,4.8639550040692,4.8583058112654,4.8639550040692,1947.18084194376,0.0,1.0
2003-01-14,8.83,8.83,8.62,8.62,4500,4.98823724575273,4.98823724575273,4.869604196873,4.869604196873,7965.73980795173,0.0,1.0
2003-01-15,8.721,8.751,8.71,8.75,2900,4.92666104419135,4.94360862260274,4.92044693210717,4.94304370332236,5133.47676512444,0.0,1.0
2003-01-16,8.711,8.75,8.71,8.71,22200,4.92101185138755,4.94304370332236,4.92044693210717,4.92044693210717,39297.6497192285,0.0,1.0
2003-01-17,8.71,8.71,8.71,8.71,0,4.92044693210717,4.92044693210717,4.92044693210717,4.92044693210717,0,0.0,1.0
2003-01-21,8.71,8.75,8.71,8.75,700,4.92044693210717,4.94304370332236,4.92044693210717,4.94304370332236,1239.11508123693,0.0,1.0
2003-01-22,8.8,8.83,8.71,8.72,16600,4.97128966734134,4.98823724575273,4.92044693210717,4.92609612491097,29384.729069333,0.0,1.0
2003-01-23,8.7,8.73,8.681,8.681,6000,4.91479773930337,4.93174531771476,4.90406427297616,4.90406427297616,10620.9864106023,0.0,1.0
2003-01-24,8.8,8.8,8.71,8.71,16000,4.97128966734134,4.97128966734134,4.92044693210717,4.92044693210717,28322.6304282728,0.0,1.0
2003-01-27,8.805,8.805,8.71,8.75,10900,4.97411426374324,4.97411426374324,4.92044693210717,4.94304370332236,19294.7919792608,0.0,1.0
2003-01-28,8.76,8.83,8.75,8.75,7500,4.94869289612615,4.98823724575273,4.94304370332236,4.94304370332236,13276.2330132529,0.0,1.0
2003-01-29,8.76,8.83,8.75,8.75,7500,4.94869289612615,4.98823724575273,4.94304370332236,4.94304370332236,13276.2330132529,0.0,1.0
2003-01-30,8.7,8.75,8.7,8.75,293900,4.91479773930337,4.94304370332236,4.91479773930337,4.94304370332236,520251.317679336,0.0,1.0
2003-01-31,8.7,8.7,8.7,8.7,0,4.91479773930337,4.91479773930337,4.91479773930337,4.91479773930337,0,0.0,1.0
2003-02-03,8.75,8.8,8.75,8.8,900,4.94304370332236,4.97128966734134,4.94304370332236,4.97128966734134,1593.14796159034,0.0,1.0
2003-02-04,8.85,8.85,8.75,8.75,85900,4.99953563136033,4.99953563136033,4.94304370332236,4.94304370332236,152057.122111789,0.0,1.0
2003-02-05,8.99,8.99,8.85,8.85,3200,5.07862433061349,5.07862433061349,4.99953563136033,4.99953563136033,5664.52608565455,0.0,1.0
2003-02-06,8.99,8.99,8.99,8.99,1400,5.07862433061349,5.07862433061349,5.07862433061349,5.07862433061349,2478.23016247387,0.0,1.0
2003-02-07,8.91,9.0,8.9,8.97,15100,5.03343078818311,5.08427352341728,5.02778159537931,5.06732594500589,26729.4824666824,0.0,1.0
2003-02-10,9.0,9.0,8.91,8.96,2400,5.08427352341728,5.08427352341728,5.03343078818311,5.06167675220209,4248.39456424092,0.0,1.0
2003-02-11,8.87,8.87,8.87,8.87,900,5.01083401696792,5.01083401696792,5.01083401696792,5.01083401696792,1593.14796159034,0.0,1.0
2003-02-12,8.87,8.87,8.87,8.87,0,5.01083401696792,5.01083401696792,5.01083401696792,5.01083401696792,0,0.0,1.0
2003-02-13,8.87,8.87,8.87,8.87,0,5.01083401696792,5.01083401696792,5.01083401696792,5.01083401696792,0,0.0,1.0
2003-02-14,8.99,9.0,8.93,9.0,25000,5.07862433061349,5.08427352341728,5.0447291737907,5.08427352341728,44254.1100441762,0.0,1.0
2003-02-18,8.99,9.0,8.9,8.9,19300,5.07862433061349,5.08427352341728,5.02778159537931,5.02778159537931,34164.172954104,0.0,1.0
2003-02-19,8.99,8.99,8.99,8.99,2700,5.07862433061349,5.07862433061349,5.07862433061349,5.07862433061349,4779.44388477103,0.0,1.0
2003-02-20,8.99,9.0,8.92,8.99,17000,5.07862433061349,5.08427352341728,5.03907998098691,5.07862433061349,30092.7948300398,0.0,1.0
2003-02-21,9.0,9.0,8.98,8.99,3300,5.08427352341728,5.08427352341728,5.07297513780969,5.07862433061349,5841.54252583126,0.0,1.0
2003-02-24,9.0,9.0,9.0,9.0,900,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,1593.14796159034,0.0,1.0
2003-02-25,9.0,9.05,8.95,9.0,8500,5.08427352341728,5.11251948743627,5.0560275593983,5.08427352341728,15046.3974150199,0.0,1.0
2003-02-26,9.06,9.06,9.0,9.0,1000,5.11816868024006,5.11816868024006,5.08427352341728,5.08427352341728,1770.16440176705,0.0,1.0
2003-02-27,9.01,9.05,9.0,9.05,8600,5.08992271622108,5.11251948743627,5.08427352341728,5.11251948743627,15223.4138551966,0.0,1.0
2003-02-28,9.11,9.15,9.05,9.1,13000,5.14641464425905,5.16901141547424,5.11251948743627,5.14076545145525,23012.1372229716,0.0,1.0
2003-03-03,9.2,9.49,8.96,9.11,51200,5.19725737949322,5.36108397080333,5.06167675220209,5.14641464425905,90632.4173704729,0.0,1.0
2003-03-04,9.15,9.22,9.14,9.22,6500,5.16901141547424,5.20855576510082,5.16336222267044,5.20855576510082,11506.0686114858,0.0,1.0
2003-03-05,9.3,9.41,9.1,9.15,31800,5.25374930753119,5.31589042837296,5.14076545145525,5.16901141547424,56291.2279761922,0.0,1.0
2003-03-06,9.24,9.27,9.1,9.1,36100,5.21985415070841,5.2368017291198,5.14076545145525,5.14076545145525,63902.9349037905,0.0,1.0
2003-03-07,9.03,9.39,8.9,9.39,17700,5.10122110182867,5.30459204276537,5.02778159537931,5.30459204276537,31331.9099112768,0.0,1.0
2003-03-10,9.1,9.16,8.9,9.11,13600,5.14076545145525,5.17466060827803,5.02778159537931,5.14641464425905,24074.2358640319,0.0,1.0
2003-03-11,9.14,9.14,8.9,9.0,16500,5.16336222267044,5.16336222267044,5.02778159537931,5.08427352341728,29207.7126291563,0.0,1.0
2003-03-12,9.12,9.18,9.05,9.15,1100,5.15206383706285,5.18595899388563,5.11251948743627,5.16901141547424,1947.18084194375,0.0,1.0
2003-03-13,9.22,9.25,9.19,9.19,1800,5.20855576510082,5.22550334351221,5.19160818668942,5.19160818668942,3186.29592318069,0.0,1.0
2003-03-14,9.19,9.22,9.1,9.22,2800,5.19160818668942,5.20855576510082,5.14076545145525,5.20855576510082,4956.46032494774,0.0,1.0
2003-03-17,9.12,9.15,9.0,9.09,4400,5.15206383706285,5.16901141547424,5.08427352341728,5.13511625865145,7788.72336777501,0.0,1.0
2003-03-18,9.065,9.065,9.04,9.05,700,5.12099327664196,5.12099327664196,5.10687029463247,5.11251948743627,1239.11508123693,0.0,1.0
2003-03-19,9.1,9.2,8.9,9.03,12400,5.14076545145525,5.19725737949322,5.02778159537931,5.10122110182867,21950.0385819114,0.0,1.0
2003-03-20,9.08,9.08,9.04,9.08,600,5.12946706584766,5.12946706584766,5.10687029463247,5.12946706584766,1062.09864106023,0.0,1.0
2003-03-21,9.12,9.13,9.0,9.08,6900,5.15206383706285,5.15771302986664,5.08427352341728,5.12946706584766,12214.1343721926,0.0,1.0
2003-03-24,9.08,9.12,9.0,9.0,10500,5.12946706584766,5.15206383706285,5.08427352341728,5.08427352341728,18586.726218554,0.0,1.0
2003-03-25,9.0,9.0,9.0,9.0,1100,5.08427352341728,5.08427352341728,5.08427352341728,5.08427352341728,1947.18084194376,0.0,1.0
2003-03-26,9.15,9.15,9.0,9.0,20100,5.16901141547424,5.16901141547424,5.08427352341728,5.08427352341728,35580.3044755177,0.0,1.0
2003-03-27,9.15,9.18,9.011,9.11,10600,5.16901141547424,5.18595899388563,5.09048763550146,5.14641464425905,18763.7426587307,0.0,1.0
2003-03-28,9.03,9.06,9.0,9.0,12400,5.10122110182867,5.11816868024006,5.08427352341728,5.08427352341728,21950.0385819114,0.0,1.0
2003-03-31,9.03,9.15,8.96,9.15,13700,5.10122110182867,5.16901141547424,5.06167675220209,5.16901141547424,24251.2523042086,0.0,1.0
2003-04-01,9.19,9.19,9.02,9.02,9500,5.19160818668942,5.19160818668942,5.09557190902488,5.09557190902488,16816.561816787,0.0,1.0
2003-04-02,9.19,9.25,9.17,9.17,4400,5.19160818668942,5.22550334351221,5.18030980108183,5.18030980108183,7788.72336777502,0.0,1.0
2003-04-03,9.2,9.23,9.01,9.2,15800,5.19725737949322,5.21420495790461,5.08992271622108,5.19725737949322,27968.5975479194,0.0,1.0
2003-04-04,9.2,9.25,9.13,9.23,14400,5.19725737949322,5.22550334351221,5.15771302986664,5.21420495790461,25490.3673854455,0.0,1.0
2003-04-07,9.2,9.2,9.021,9.19,9100,5.19725737949322,5.19725737949322,5.09613682830526,5.19160818668942,16108.4960560802,0.0,1.0
2003-04-08,9.14,9.2,8.9,9.19,21400,5.16336222267044,5.19725737949322,5.02778159537931,5.19160818668942,37881.5181978149,0.0,1.0
2003-04-09,9.147,9.15,9.09,9.09,6800,5.1673166576331,5.16901141547424,5.13511625865145,5.13511625865145,12037.1179320159,0.0,1.0
2003-04-10,9.2,9.2,9.0,9.2,48200,5.19725737949322,5.19725737949322,5.08427352341728,5.19725737949322,85321.9241651718,0.0,1.0
2003-04-11,9.11,9.14,9.11,9.14,600,5.14641464425905,5.16336222267044,5.14641464425905,5.16336222267044,1062.09864106023,0.0,1.0
2003-04-14,9.11,9.15,9.11,9.15,11000,5.14641464425905,5.16901141547424,5.14641464425905,5.16901141547424,19471.8084194375,0.0,1.0
2003-04-15,9.19,9.25,9.15,9.19,10200,5.19160818668942,5.22550334351221,5.16901141547424,5.19160818668942,18055.6768980239,0.0,1.0
2003-04-16,9.2,9.2,9.2,9.2,2900,5.19725737949322,5.19725737949322,5.19725737949322,5.19725737949322,5133.47676512444,0.0,1.0
2003-04-17,9.2,9.2,9.1,9.19,3500,5.19725737949322,5.19725737949322,5.14076545145525,5.19160818668942,6195.57540618467,0.0,1.0
2003-04-21,9.2,9.2,9.2,9.2,300,5.19725737949322,5.19725737949322,5.19725737949322,5.19725737949322,531.049320530115,0.0,1.0
2003-04-22,9.2,9.2,9.2,9.2,200,5.19725737949322,5.19725737949322,5.19725737949322,5.19725737949322,354.03288035341,0.0,1.0
2003-04-23,9.28,9.28,9.2,9.2,4300,5.2424509219236,5.2424509219236,5.19725737949322,5.19725737949322,7611.70692759831,0.0,1.0
2003-04-24,9.49,9.49,9.25,9.29,30700,5.36108397080333,5.36108397080333,5.22550334351221,5.24810011472739,54344.0471342485,0.0,1.0
2003-04-25,9.49,9.49,9.25,9.25,4700,5.36108397080333,5.36108397080333,5.22550334351221,5.22550334351221,8319.77268830514,0.0,1.0
2003-04-28,9.6,9.75,9.41,9.43,18900,5.4232250916451,5.50796298370206,5.31589042837296,5.32718881398055,33456.1071933972,0.0,1.0
2003-04-29,9.13,9.54,8.97,9.54,16100,5.15771302986664,5.38932993482232,5.06732594500589,5.38932993482232,28499.6468684495,0.0,1.0
2003-04-30,9.15,9.3,9.15,9.23,2900,5.16901141547424,5.25374930753119,5.16901141547424,5.21420495790461,5133.47676512444,0.0,1.0
2003-05-01,9.12,9.18,9.12,9.174,1900,5.15206383706285,5.18595899388563,5.15206383706285,5.18256947820335,3363.31236335739,0.0,1.0
2003-05-02,9.3,9.3,9.19,9.19,1500,5.25374930753119,5.25374930753119,5.19160818668942,5.19160818668942,2655.24660265057,0.0,1.0
2003-05-05,9.34,9.39,9.17,9.2,3400,5.27634607874638,5.30459204276537,5.18030980108183,5.19725737949322,6018.55896600797,0.0,1.0
2003-05-06,9.3,9.34,9.3,9.34,1600,5.25374930753119,5.27634607874638,5.25374930753119,5.27634607874638,2832.26304282728,0.0,1.0
2003-05-07,9.5,9.66,9.25,9.34,14500,5.36673316360713,5.45712024846788,5.22550334351221,5.27634607874638,25667.3838256222,0.0,1.0
2003-05-08,9.66,9.75,9.45,9.45,35000,5.45712024846788,5.50796298370206,5.33848719958815,5.33848719958815,61955.7540618468,0.0,1.0
2003-05-09,10.041,10.25,9.53,9.7,59500,5.67235449429255,5.7904226238919,5.38368074201852,5.47971701968307,105324.781905139,0.0,1.0
2003-05-12,10.09,10.179,9.9,10.04,30300,5.70003553903115,5.75031335498495,5.59270087575901,5.67178957501217,53635.9813735416,0.0,1.0
2003-05-13,10.28,10.4,10.09,10.09,16500,5.8073702023033,5.87516051594886,5.70003553903115,5.70003553903115,29207.7126291563,0.0,1.0
2003-05-14,10.86,10.86,10.3,10.3,29900,6.13502338492352,6.13502338492352,5.81866858791089,5.81866858791089,52927.9156128348,0.0,1.0
2003-05-15,10.93,11.0,10.78,10.95,15000,6.1745677345501,6.21411208417668,6.08982984249314,6.18586612015769,26552.4660265057,0.0,1.0
2003-05-16,11.29,11.5,10.41,10.41,44800,6.37793867548679,6.49657172436653,5.88080970875266,5.88080970875266,79303.3651991638,0.0,1.0
2003-05-19,10.89,11.42,10.89,11.42,34900,6.15197096333491,6.45137818193615,6.15197096333491,6.45137818193615,61778.73762167,0.0,1.0
2003-05-20,11.1,11.1,10.83,10.86,26300,6.27060401221465,6.27060401221465,6.11807580651213,6.13502338492352,46555.3237664734,0.0,1.0
2003-05-21,11.44,11.45,10.67,10.67,58400,6.46267656754375,6.46832576034754,6.02768872165138,6.02768872165138,103377.601063196,0.0,1.0
2003-05-22,10.95,11.24,10.9,11.24,27600,6.18586612015769,6.34969271146781,6.15762015613871,6.34969271146781,48856.5374887706,0.0,1.0
2003-05-23,10.89,10.95,10.67,10.9,35000,6.15197096333491,6.18586612015769,6.02768872165138,6.15762015613871,61955.7540618467,0.0,1.0
2003-05-27,11.139,11.139,10.86,10.89,11700,6.29263586414946,6.29263586414946,6.13502338492352,6.15197096333491,20710.9235006745,0.0,1.0
2003-05-28,11.11,11.12,10.98,11.011,4200,6.27625320501844,6.28190239782224,6.20281369856908,6.22032619626085,7434.69048742161,0.0,1.0
2003-05-29,11.15,11.15,10.88,10.9,20500,6.29884997623363,6.29884997623363,6.14632177053111,6.15762015613871,36288.3702362245,0.0,1.0
2003-05-30,11.79,11.96,10.96,11.02,26500,6.66039831567664,6.75643459334119,6.19151531296149,6.22541046978427,46909.3566468268,0.0,1.0
2003-06-02,11.65,11.75,10.91,11.75,23400,6.58130961642348,6.63780154446145,6.16326934894251,6.63780154446145,41421.847001349,0.0,1.0
2003-06-03,11.5,11.78,11.3,11.65,14600,6.49657172436653,6.65474912287284,6.38358786829059,6.58130961642348,25844.4002657989,0.0,1.0
2003-06-04,11.79,11.79,11.401,11.53,5200,6.66039831567664,6.66039831567664,6.44064471560894,6.51351930277792,9204.85488918865,0.0,1.0
2003-06-05,11.54,11.94,11.5,11.94,4900,6.51916849558171,6.74513620773359,6.49657172436653,6.74513620773359,8673.80556865854,0.0,1.0
2003-06-06,11.409,11.81,11.389,11.56,12400,6.44516406985197,6.67169670128423,6.43386568424438,6.53046688118931,21950.0385819114,0.0,1.0
2003-06-09,11.31,11.69,11.01,11.69,7800,6.38923706109439,6.60390638763867,6.21976127698048,6.60390638763867,13807.282333783,0.0,1.0
2003-06-10,11.55,11.72,11.25,11.25,19400,6.52481768838551,6.62085396605006,6.3553419042716,6.3553419042716,34341.1893942808,0.0,1.0
2003-06-11,11.5,11.55,11.47,11.47,13800,6.49657172436653,6.52481768838551,6.47962414595514,6.47962414595514,24428.2687443853,0.0,1.0
2003-06-12,11.46,11.73,11.37,11.5,12100,6.47397495315134,6.62650315885386,6.42313221791717,6.49657172436653,21418.9892613813,0.0,1.0
2003-06-13,11.5,11.73,11.19,11.37,45800,6.49657172436653,6.62650315885386,6.32144674744882,6.42313221791717,81073.5296009308,0.0,1.0
2003-06-16,11.75,11.75,11.04,11.51,43900,6.63780154446145,6.63780154446145,6.23670885539187,6.50222091717032,77710.2172375735,0.0,1.0
2003-06-17,11.7,11.9,11.66,11.75,13600,6.60955558044247,6.72253943651841,6.58695880922728,6.63780154446145,24074.2358640319,0.0,1.0
2003-06-18,11.63,11.83,11.22,11.69,24000,6.57001123081589,6.68299508689183,6.33839432586021,6.60390638763867,42483.9456424092,0.0,1.0
2003-06-19,11.8,11.83,11.57,11.83,14500,6.66604750848044,6.68299508689183,6.53611607399311,6.68299508689183,25667.3838256222,0.0,1.0
2003-06-20,11.78,11.78,11.3,11.71,30200,6.65474912287284,6.65474912287284,6.38358786829059,6.61520477324626,53458.9649333649,0.0,1.0
2003-06-23,11.49,11.791,11.41,11.6,38600,6.49092253156273,6.66096323495702,6.44572898913235,6.5530636524045,68328.3459082081,0.0,1.0
2003-06-24,11.45,11.7,11.45,11.66,4500,6.46832576034754,6.60955558044247,6.46832576034754,6.58695880922728,7965.73980795172,0.0,1.0
2003-06-25,11.83,11.83,11.42,11.42,30000,6.68299508689183,6.68299508689183,6.45137818193615,6.45137818193615,53104.9320530115,0.0,1.0
2003-06-26,11.64,11.83,11.51,11.52,12200,6.57566042361969,6.68299508689183,6.50222091717032,6.50787010997412,21596.005701558,0.0,1.0
2003-06-27,11.59,11.9,10.37,11.51,35600,6.5474144596007,6.72253943651841,5.85821293753747,6.50222091717032,63017.852702907,0.0,1.0
2003-06-30,12.05,12.37,11.45,11.52,267300,6.80727732857536,6.98805149829686,6.46832576034754,6.50787010997412,473164.944592332,0.0,1.0
2003-07-01,11.73,12.02,11.5,12.02,31800,6.62650315885386,6.79032975016397,6.49657172436653,6.79032975016397,56291.2279761921,0.0,1.0
2003-07-02,11.86,12.0,11.64,11.8,37400,6.69994266530322,6.77903136455638,6.57566042361969,6.66604750848044,66204.1486260876,0.0,1.0
2003-07-03,11.9,12.0,11.56,11.855,15400,6.72253943651841,6.77903136455638,6.53046688118931,6.69711806890132,27260.5317872125,0.0,1.0
2003-07-07,12.06,12.1,11.86,11.99,45900,6.81292652137916,6.83552329259435,6.69994266530322,6.77338217175258,81250.5460411075,0.0,1.0
2003-07-08,12.1,12.1,11.92,12.05,27600,6.83552329259435,6.83552329259435,6.733837822126,6.80727732857536,48856.5374887705,0.0,1.0
2003-07-09,12.2,12.2,11.97,11.97,19500,6.89201522063232,6.89201522063232,6.76208378614499,6.76208378614499,34518.2058344574,0.0,1.0
2003-07-10,12.19,12.22,11.95,12.12,14800,6.88636602782852,6.90331360623991,6.75078540053739,6.84682167820194,26198.4331461523,0.0,1.0
2003-07-11,12.24,12.25,12.0,12.24,6300,6.9146119918475,6.9202611846513,6.77903136455638,6.9146119918475,11152.0357311324,0.0,1.0
2003-07-14,12.34,12.35,12.04,12.25,5300,6.97110391988547,6.97675311268927,6.80162813577156,6.9202611846513,9381.87132936537,0.0,1.0
2003-07-15,12.35,12.35,12.0,12.175,2300,6.97675311268927,6.97675311268927,6.77903136455638,6.87789223862282,4071.37812406421,0.0,1.0
2003-07-16,12.4,12.4,12.145,12.145,5900,7.00499907670826,7.00499907670826,6.86094466021143,6.86094466021143,10443.9699704256,0.0,1.0
2003-07-17,12.23,12.45,11.9,12.43,12400,6.90896279904371,7.03324504072724,6.72253943651841,7.02194665511965,21950.0385819114,0.0,1.0
2003-07-18,12.06,12.48,11.99,12.4,114000,6.81292652137916,7.05019261913863,6.77338217175258,7.00499907670826,201798.741801444,0.0,1.0
2003-07-21,11.85,12.1,11.82,12.0,20600,6.69429347249942,6.83552329259435,6.67734589408803,6.77903136455638,36465.3866764012,0.0,1.0
2003-07-22,12.1,12.2,11.87,12.14,232500,6.83552329259435,6.89201522063232,6.70559185810701,6.85812006380953,411563.223410839,0.0,1.0
2003-07-23,12.44,12.49,12.01,12.05,30900,7.02759584792344,7.05584181194243,6.78468055736017,6.80727732857536,54698.0800146018,0.0,1.0
2003-07-24,12.4,12.45,12.19,12.44,4000,7.00499907670826,7.03324504072724,6.88636602782852,7.02759584792344,7080.65760706819,0.0,1.0
2003-07-25,12.45,12.5,12.26,12.43,4900,7.03324504072724,7.06149100474622,6.9259103774551,7.02194665511965,8673.80556865854,0.0,1.0
2003-07-28,12.5,12.55,12.301,12.4,18400,7.06149100474622,7.08973696876521,6.94907206795067,7.00499907670826,32571.0249925137,0.0,1.0
2003-07-29,12.53,12.55,12.06,12.06,15900,7.07843858315762,7.08973696876521,6.81292652137916,6.81292652137916,28145.6139880961,0.0,1.0
2003-07-30,12.53,12.55,12.35,12.405,9400,7.07843858315762,7.08973696876521,6.97675311268927,7.00782367311015,16639.5453766103,0.0,1.0
2003-07-31,12.45,12.5,12.25,12.5,20000,7.03324504072724,7.06149100474622,6.9202611846513,7.06149100474622,35403.288035341,0.0,1.0
2003-08-01,12.15,12.39,12.1,12.25,13200,6.86376925661333,6.99934988390446,6.83552329259435,6.9202611846513,23366.1701033251,0.0,1.0
2003-08-04,11.75,12.15,11.75,12.15,11500,6.63780154446145,6.86376925661333,6.63780154446145,6.86376925661333,20356.8906203211,0.0,1.0
2003-08-05,11.76,11.92,11.75,11.76,10600,6.64345073726525,6.733837822126,6.63780154446145,6.64345073726525,18763.7426587307,0.0,1.0
2003-08-06,11.56,11.75,11.04,11.75,11000,6.53046688118931,6.63780154446145,6.23670885539187,6.63780154446145,19471.8084194375,0.0,1.0
2003-08-07,11.71,11.71,11.15,11.57,7400,6.61520477324626,6.61520477324626,6.29884997623363,6.53611607399311,13099.2165730762,0.0,1.0
2003-08-08,11.5,11.66,11.5,11.61,2300,6.49657172436653,6.58695880922728,6.49657172436653,6.55871284520829,4071.37812406421,0.0,1.0
2003-08-11,11.8,11.8,11.49,11.62,18700,6.66604750848044,6.66604750848044,6.49092253156273,6.56436203801209,33102.0743130438,0.0,1.0
2003-08-12,12.0,12.0,11.58,11.79,5700,6.77903136455638,6.77903136455638,6.5417652667969,6.66039831567664,10089.9370900722,0.0,1.0
2003-08-13,11.98,12.0,11.83,11.99,4300,6.76773297894878,6.77903136455638,6.68299508689183,6.77338217175258,7611.70692759831,0.0,1.0
2003-08-14,12.05,12.05,11.9,12.0,18200,6.80727732857536,6.80727732857536,6.72253943651841,6.77903136455638,32216.9921121603,0.0,1.0
2003-08-15,12.0,12.1,11.9225,11.9225,7200,6.77903136455638,6.83552329259435,6.73525012032695,6.73525012032695,12745.1836927227,0.0,1.0
2003-08-18,12.0,12.15,11.75,11.75,18600,6.77903136455638,6.86376925661333,6.63780154446145,6.63780154446145,32925.0578728671,0.0,1.0
2003-08-19,12.15,12.18,11.81,12.14,12300,6.86376925661333,6.88071683502472,6.67169670128423,6.85812006380953,21773.0221417347,0.0,1.0
2003-08-20,12.09,12.8,11.15,12.3,38800,6.82987409979055,7.23096678886013,6.29884997623363,6.94850714867029,68682.3787885615,0.0,1.0
2003-08-21,12.44,12.65,12.02,12.27,19600,7.02759584792344,7.14622889680318,6.79032975016397,6.93155957025889,34695.2222746342,0.0,1.0
2003-08-22,12.11,12.48,12.11,12.445,10400,6.84117248539814,7.05019261913863,6.84117248539814,7.03042044432534,18409.7097783773,0.0,1.0
2003-08-25,12.02,12.15,12.0,12.1,6300,6.79032975016397,6.86376925661333,6.77903136455638,6.83552329259435,11152.0357311324,0.0,1.0
2003-08-26,12.1,12.1,12.0,12.08,17700,6.83552329259435,6.83552329259435,6.77903136455638,6.82422490698675,31331.9099112767,0.0,1.0
2003-08-27,12.04,12.05,12.0,12.04,3400,6.80162813577156,6.80727732857536,6.77903136455638,6.80162813577156,6018.55896600797,0.0,1.0
2003-08-28,11.84,12.01,10.41,12.01,46000,6.68864427969562,6.78468055736017,5.88080970875266,6.78468055736017,81427.5624812843,0.0,1.0
2003-08-29,11.85,11.92,11.67,11.78,6000,6.69429347249942,6.733837822126,6.59260800203108,6.65474912287284,10620.9864106023,0.0,1.0
2003-09-02,11.78,12.0,11.5,11.78,59900,6.65474912287284,6.77903136455638,6.49657172436653,6.65474912287284,106032.847665846,0.0,1.0
2003-09-03,12.0,12.0,11.57,11.79,55000,6.77903136455638,6.77903136455638,6.53611607399311,6.66039831567664,97359.0420971876,0.0,1.0
2003-09-04,12.0,12.0,11.6,11.99,22000,6.77903136455638,6.77903136455638,6.5530636524045,6.77338217175258,38943.6168388751,0.0,1.0
2003-09-05,11.45,12.08,11.35,11.89,29100,6.46832576034754,6.82422490698675,6.41183383230957,6.71689024371461,51511.7840914211,0.0,1.0
2003-09-08,12.0,12.0,11.4,11.69,10800,6.77903136455638,6.77903136455638,6.44007979632856,6.60390638763867,19117.7755390841,0.0,1.0
2003-09-09,11.93,11.99,11.66,11.7,5600,6.7394870149298,6.77338217175258,6.58695880922728,6.60955558044247,9912.92064989547,0.0,1.0
2003-09-10,11.7,11.91,11.66,11.72,9400,6.60955558044247,6.7281886293222,6.58695880922728,6.62085396605006,16639.5453766103,0.0,1.0
2003-09-11,11.99,12.0,11.48,11.93,11900,6.77338217175258,6.77903136455638,6.48527333875893,6.7394870149298,21064.9563810279,0.0,1.0
2003-09-12,11.7,11.99,11.25,11.84,9400,6.60955558044247,6.77338217175258,6.3553419042716,6.68864427969562,16639.5453766103,0.0,1.0
2003-09-15,11.73,11.94,11.65,11.7,8800,6.62650315885386,6.74513620773359,6.58130961642348,6.60955558044247,15577.44673555,0.0,1.0
2003-09-16,11.99,11.99,11.73,11.91,13700,6.77338217175258,6.77338217175258,6.62650315885386,6.7281886293222,24251.2523042086,0.0,1.0
2003-09-17,11.99,11.99,11.53,11.99,13200,6.77338217175258,6.77338217175258,6.51351930277792,6.77338217175258,23366.170103325,0.0,1.0
2003-09-18,11.9,11.99,11.49,11.5,25000,6.72253943651841,6.77338217175258,6.49092253156273,6.49657172436653,44254.1100441762,0.0,1.0
2003-09-19,11.87,11.98,11.52,11.6175,25100,6.70559185810701,6.76773297894878,6.50787010997412,6.56294973981114,44431.126484353,0.0,1.0
2003-09-22,11.87,11.99,11.25,11.58,14900,6.70559185810701,6.77338217175258,6.3553419042716,6.5417652667969,26375.4495863291,0.0,1.0
2003-09-23,11.6,11.87,11.56,11.68,4400,6.5530636524045,6.70559185810701,6.53046688118931,6.59825719483487,7788.72336777501,0.0,1.0
2003-09-24,11.25,11.95,11.25,11.38,12000,6.3553419042716,6.75078540053739,6.3553419042716,6.42878141072096,21241.9728212046,0.0,1.0
2003-09-25,11.1,11.76,11.0759,11.33,21100,6.27060401221465,6.64345073726525,6.2569894575575,6.40053544670198,37350.4688772847,0.0,1.0
2003-09-26,10.51,11.16,10.51,11.01,9500,5.93730163679063,6.30449916903743,5.93730163679063,6.21976127698048,16816.561816787,0.0,1.0
2003-09-29,10.77,10.79,9.99,10.67,18600,6.08418064968935,6.09547903529694,5.64354361099318,6.02768872165138,32925.0578728671,0.0,1.0
2003-09-30,10.91,10.91,10.25,10.61,19600,6.16326934894251,6.16326934894251,5.7904226238919,5.9937935648286,34695.2222746341,0.0,1.0
2003-10-01,12.0,12.15,10.71,10.78,16700,6.77903136455638,6.86376925661333,6.05028549286657,6.08982984249314,29561.7455095097,0.0,1.0
2003-10-02,12.1,12.1,11.6,11.82,15900,6.83552329259435,6.83552329259435,6.5530636524045,6.67734589408803,28145.6139880961,0.0,1.0
2003-10-03,12.11,12.14,11.895,12.14,8300,6.84117248539814,6.85812006380953,6.71971484011651,6.85812006380953,14692.3645346665,0.0,1.0
2003-10-06,11.8,12.15,11.63,12.11,7900,6.66604750848044,6.86376925661333,6.57001123081589,6.84117248539814,13984.2987739597,0.0,1.0
2003-10-07,12.12,12.15,11.7,11.889,39400,6.84682167820194,6.86376925661333,6.60955558044247,6.71632532443423,69744.4774296217,0.0,1.0
2003-10-08,11.72,12.06,11.65,11.89,7400,6.62085396605006,6.81292652137916,6.58130961642348,6.71689024371461,13099.2165730762,0.0,1.0
2003-10-09,12.0,12.0,11.51,11.88,6000,6.77903136455638,6.77903136455638,6.50222091717032,6.71124105091081,10620.9864106023,0.0,1.0
2003-10-10,11.54,12.0,11.52,12.0,13000,6.51916849558171,6.77903136455638,6.50787010997412,6.77903136455638,23012.1372229717,0.0,1.0
2003-10-13,11.74,12.0,11.2,11.5,7700,6.63215235165765,6.77903136455638,6.32709594025262,6.49657172436653,13630.2658936063,0.0,1.0
2003-10-14,11.99,12.0,11.65,11.65,13600,6.77338217175258,6.77903136455638,6.58130961642348,6.58130961642348,24074.2358640319,0.0,1.0
2003-10-15,11.53,11.99,11.48,11.99,32000,6.51351930277792,6.77338217175258,6.48527333875893,6.77338217175258,56645.2608565456,0.0,1.0
2003-10-16,11.88,11.89,11.53,11.53,3000,6.71124105091081,6.71689024371461,6.51351930277792,6.51351930277792,5310.49320530115,0.0,1.0
2003-10-17,11.57,11.97,11.55,11.56,22300,6.53611607399311,6.76208378614499,6.52481768838551,6.53046688118931,39474.6661594052,0.0,1.0
2003-10-20,11.6,11.66,11.55,11.66,4300,6.5530636524045,6.58695880922728,6.52481768838551,6.58695880922728,7611.70692759831,0.0,1.0
2003-10-21,11.64,11.91,11.6,11.75,17600,6.57566042361969,6.7281886293222,6.5530636524045,6.63780154446145,31154.8934711,0.0,1.0
2003-10-22,11.21,11.625,11.21,11.625,14600,6.33274513305642,6.56718663441399,6.33274513305642,6.56718663441399,25844.4002657989,0.0,1.0
2003-10-23,11.55,11.65,11.3,11.3,10100,6.52481768838551,6.58130961642348,6.38358786829059,6.38358786829059,17878.6604578472,0.0,1.0
2003-10-24,11.46,11.553,11.31,11.55,15400,6.47397495315134,6.52651244622665,6.38923706109439,6.52481768838551,27260.5317872126,0.0,1.0
2003-10-27,11.849,11.87,11.6,11.74,10400,6.69372855321904,6.70559185810701,6.5530636524045,6.63215235165765,18409.7097783773,0.0,1.0
2003-10-28,12.0,12.0,11.519,11.56,8000,6.77903136455638,6.77903136455638,6.50730519069374,6.53046688118931,14161.3152141364,0.0,1.0
2003-10-29,12.2,12.2,11.87,11.87,23500,6.89201522063232,6.89201522063232,6.70559185810701,6.70559185810701,41598.8634415256,0.0,1.0
2003-10-30,12.25,12.38,12.19,12.25,22900,6.9202611846513,6.99370069110066,6.88636602782852,6.9202611846513,40536.7648004654,0.0,1.0
2003-10-31,12.0,12.45,11.43,12.36,15300,6.77903136455638,7.03324504072724,6.45702737473995,6.98240230549307,27083.5153470358,0.0,1.0
2003-11-03,12.63,12.67,11.62,11.99,22100,7.13493051119559,7.15752728241077,6.56436203801209,6.77338217175258,39120.6332790518,0.0,1.0
2003-11-04,12.59,12.74,12.24,12.44,4400,7.1123337399804,7.19707163203735,6.9146119918475,7.02759584792344,7788.72336777501,0.0,1.0
2003-11-05,12.5,12.59,12.1,12.59,10000,7.06149100474622,7.1123337399804,6.83552329259435,7.1123337399804,17701.6440176705,0.0,1.0
2003-11-06,12.25,12.49,12.0,12.1,20100,6.9202611846513,7.05584181194243,6.77903136455638,6.83552329259435,35580.3044755177,0.0,1.0
2003-11-07,12.14,12.57,12.14,12.32,4100,6.85812006380953,7.1010353543728,6.85812006380953,6.95980553427788,7257.67404724491,0.0,1.0
2003-11-10,11.9,12.16,11.89,12.15,13800,6.72253943651841,6.86941844941713,6.71689024371461,6.86376925661333,24428.2687443853,0.0,1.0
2003-11-11,11.9,12.0,11.89,11.9,2800,6.72253943651841,6.77903136455638,6.71689024371461,6.72253943651841,4956.46032494773,0.0,1.0
2003-11-12,12.369,12.55,12.06,12.06,6400,6.98748657901649,7.08973696876521,6.81292652137916,6.81292652137916,11329.0521713091,0.0,1.0
2003-11-13,12.05,12.3,11.95,12.05,5900,6.80727732857536,6.94850714867029,6.75078540053739,6.80727732857536,10443.9699704256,0.0,1.0
2003-11-14,11.76,12.05,11.76,12.05,16900,6.64345073726525,6.80727732857536,6.64345073726525,6.80727732857536,29915.7783898631,0.0,1.0
2003-11-17,11.89,11.89,11.55,11.65,6300,6.71689024371461,6.71689024371461,6.52481768838551,6.58130961642348,11152.0357311324,0.0,1.0
2003-11-18,11.4,12.03,11.4,12.03,9200,6.44007979632856,6.79597894296777,6.44007979632856,6.79597894296777,16285.5124962568,0.0,1.0
2003-11-19,12.0,12.11,11.31,11.32,5500,6.77903136455638,6.84117248539814,6.38923706109439,6.39488625389818,9735.90420971876,0.0,1.0
2003-11-20,11.84,12.09,11.65,11.96,4200,6.68864427969562,6.82987409979055,6.58130961642348,6.75643459334119,7434.69048742161,0.0,1.0
2003-11-21,11.99,12.24,11.65,12.24,6100,6.77338217175258,6.9146119918475,6.58130961642348,6.9146119918475,10798.002850779,0.0,1.0
2003-11-24,12.49,12.53,12.02,12.05,10900,7.05584181194243,7.07843858315762,6.79032975016397,6.80727732857536,19294.7919792608,0.0,1.0
2003-11-25,12.3,12.52,12.09,12.39,7600,6.94850714867029,7.07278939035382,6.82987409979055,6.99934988390446,13453.2494534296,0.0,1.0
2003-11-26,12.489,12.54,11.84,12.47,12400,7.05527689266205,7.08408777596141,6.68864427969562,7.04454342633483,21950.0385819114,0.0,1.0
2003-11-28,12.5,12.54,12.45,12.54,3000,7.06149100474622,7.08408777596141,7.03324504072724,7.08408777596141,5310.49320530115,0.0,1.0
2003-12-01,12.53,12.55,12.37,12.52,14900,7.07843858315762,7.08973696876521,6.98805149829686,7.07278939035382,26375.449586329,0.0,1.0
2003-12-02,12.36,12.6,12.35,12.6,8800,6.98240230549307,7.1179829327842,6.97675311268927,7.1179829327842,15577.44673555,0.0,1.0
2003-12-03,12.35,12.55,12.34,12.35,43700,6.97675311268927,7.08973696876521,6.97110391988547,6.97675311268927,77356.1843572201,0.0,1.0
2003-12-04,12.35,12.53,11.62,12.05,31500,6.97675311268927,7.07843858315762,6.56436203801209,6.80727732857536,55760.1786556621,0.0,1.0
2003-12-05,12.1,12.52,12.1,12.52,6200,6.83552329259435,7.07278939035382,6.83552329259435,7.07278939035382,10975.0192909557,0.0,1.0
2003-12-08,12.56,12.57,12.095,12.095,10300,7.09538616156901,7.1010353543728,6.83269869619245,6.83269869619245,18232.6933382006,0.0,1.0
2003-12-09,12.12,12.49,12.1,12.3,7400,6.84682167820194,7.05584181194243,6.83552329259435,6.94850714867029,13099.2165730762,0.0,1.0
2003-12-10,12.13,12.34,12.07,12.1,57200,6.85247087100574,6.97110391988547,6.81857571418296,6.83552329259435,101253.403781075,0.0,1.0
2003-12-11,12.16,12.28,12.1,12.23,12600,6.86941844941713,6.93720876306269,6.83552329259435,6.90896279904371,22304.0714622648,0.0,1.0
2003-12-12,12.25,12.27,12.1,12.249,5500,6.9202611846513,6.93155957025889,6.83552329259435,6.91969626537092,9735.90420971877,0.0,1.0
2003-12-15,12.1,12.44,12.08,12.25,15800,6.83552329259435,7.02759584792344,6.82422490698675,6.9202611846513,27968.5975479194,0.0,1.0
2003-12-16,12.29,12.29,11.85,11.9,160800,6.94285795586649,6.94285795586649,6.69429347249942,6.72253943651841,284642.435804141,0.0,1.0
2003-12-17,12.14,12.28,12.05,12.205,5800,6.85812006380953,6.93720876306269,6.80727732857536,6.89483981703421,10266.9535302489,0.0,1.0
2003-12-18,12.29,12.3,12.1,12.205,8000,6.94285795586649,6.94850714867029,6.83552329259435,6.89483981703421,14161.3152141364,0.0,1.0
2003-12-19,12.15,12.5,12.01,12.5,10300,6.86376925661333,7.06149100474622,6.78468055736017,7.06149100474622,18232.6933382006,0.0,1.0
2003-12-22,12.18,12.18,12.1,12.125,9100,6.88071683502472,6.88071683502472,6.83552329259435,6.84964627460384,16108.4960560802,0.0,1.0
2003-12-23,12.4,12.4,12.1,12.11,7700,7.00499907670826,7.00499907670826,6.83552329259435,6.84117248539814,13630.2658936063,0.0,1.0
2003-12-24,12.43,12.43,12.43,12.43,100,7.02194665511965,7.02194665511965,7.02194665511965,7.02194665511965,177.016440176705,0.0,1.0
2003-12-26,12.285,12.285,12.285,12.285,100,6.94003335946459,6.94003335946459,6.94003335946459,6.94003335946459,177.016440176705,0.0,1.0
2003-12-29,12.4,12.55,12.26,12.45,10100,7.00499907670826,7.08973696876521,6.9259103774551,7.03324504072724,17878.6604578472,0.0,1.0
2003-12-30,12.54,12.55,12.13,12.13,15300,7.08408777596141,7.08973696876521,6.85247087100574,6.85247087100574,27083.5153470359,0.0,1.0
2003-12-31,12.3,12.42,12.25,12.32,10400,6.94850714867029,7.01629746231585,6.9202611846513,6.95980553427788,18409.7097783773,0.0,1.0
2004-01-02,12.21,12.54,12.2,12.2,6800,6.89766441343611,7.08408777596141,6.89201522063232,6.89201522063232,12037.1179320159,0.0,1.0
2004-01-05,12.2,12.51,12.2,12.2,6800,6.89201522063232,7.06714019755002,6.89201522063232,6.89201522063232,12037.1179320159,0.0,1.0
2004-01-06,12.12,12.2,12.1,12.19,30000,6.84682167820194,6.89201522063232,6.83552329259435,6.88636602782852,53104.9320530115,0.0,1.0
2004-01-07,12.13,12.2,12.1,12.19,5800,6.85247087100574,6.89201522063232,6.83552329259435,6.88636602782852,10266.9535302489,0.0,1.0
2004-01-08,12.35,12.44,12.13,12.44,4900,6.97675311268927,7.02759584792344,6.85247087100574,7.02759584792344,8673.80556865854,0.0,1.0
2004-01-09,12.12,12.32,12.1,12.1,28000,6.84682167820194,6.95980553427788,6.83552329259435,6.83552329259435,49564.6032494774,0.0,1.0
2004-01-12,12.35,12.35,12.16,12.34,4100,6.97675311268927,6.97675311268927,6.86941844941713,6.97110391988547,7257.6740472449,0.0,1.0
2004-01-13,12.48,12.48,12.11,12.23,10400,7.05019261913863,7.05019261913863,6.84117248539814,6.90896279904371,18409.7097783773,0.0,1.0
2004-01-14,12.42,12.55,12.28,12.49,8500,7.01629746231585,7.08973696876521,6.93720876306269,7.05584181194243,15046.3974150199,0.0,1.0
2004-01-15,12.5,12.5,12.26,12.27,4200,7.06149100474622,7.06149100474622,6.9259103774551,6.93155957025889,7434.69048742161,0.0,1.0
2004-01-16,12.52,12.6,12.35,12.49,7500,7.07278939035382,7.1179829327842,6.97675311268927,7.05584181194243,13276.2330132529,0.0,1.0
2004-01-20,12.47,12.59,12.31,12.31,8600,7.04454342633483,7.1123337399804,6.95415634147408,6.95415634147408,15223.4138551966,0.0,1.0
2004-01-21,12.49,12.6,12.38,12.45,16700,7.05584181194243,7.1179829327842,6.99370069110066,7.03324504072724,29561.7455095097,0.0,1.0
2004-01-22,12.52,12.56,12.4,12.4,15600,7.07278939035382,7.09538616156901,7.00499907670826,7.00499907670826,27614.564667566,0.0,1.0
2004-01-23,12.81,12.81,12.45,12.45,25500,7.23661598166393,7.23661598166393,7.03324504072724,7.03324504072724,45139.1922450598,0.0,1.0
2004-01-26,12.9,12.9,12.55,12.55,11200,7.2874587168981,7.2874587168981,7.08973696876521,7.08973696876521,19825.841299791,0.0,1.0
2004-01-27,13.0,13.0,12.75,12.9,23500,7.34395064493607,7.34395064493607,7.20272082484115,7.2874587168981,41598.8634415257,0.0,1.0
2004-01-28,12.98,12.999,12.79,12.999,21500,7.33265225932848,7.3433857256557,7.22531759605634,7.3433857256557,38058.5346379916,0.0,1.0
2004-01-29,13.0,13.0,12.75,12.8,10900,7.34395064493607,7.34395064493607,7.20272082484115,7.23096678886013,19294.7919792608,0.0,1.0
2004-01-30,12.8,13.0,12.8,12.81,23400,7.23096678886013,7.34395064493607,7.23096678886013,7.23661598166393,41421.847001349,0.0,1.0
2004-02-02,12.78,12.89,12.75,12.81,6000,7.21966840325254,7.28180952409431,7.20272082484115,7.23661598166393,10620.9864106023,0.0,1.0
2004-02-03,12.5,12.79,12.5,12.75,8100,7.06149100474622,7.22531759605634,7.06149100474622,7.20272082484115,14338.3316543131,0.0,1.0
2004-02-04,12.25,12.71,12.25,12.5,16600,6.9202611846513,7.18012405362596,6.9202611846513,7.06149100474622,29384.729069333,0.0,1.0
2004-02-05,13.0,13.0,12.2,12.58,27000,7.34395064493607,7.34395064493607,6.89201522063232,7.1066845471766,47794.4388477103,0.0,1.0
2004-02-06,13.0,13.0,12.71,12.71,6600,7.34395064493607,7.34395064493607,7.18012405362596,7.18012405362596,11683.0850516625,0.0,1.0
2004-02-09,12.8,12.94,12.49,12.94,4000,7.23096678886013,7.31005548811329,7.05584181194243,7.31005548811329,7080.6576070682,0.0,1.0
2004-02-10,12.99,12.99,12.1,12.1,5500,7.33830145213228,7.33830145213228,6.83552329259435,6.83552329259435,9735.90420971877,0.0,1.0
2004-02-11,12.9,12.96,12.1,12.1,6000,7.2874587168981,7.32135387372089,6.83552329259435,6.83552329259435,10620.9864106023,0.0,1.0
2004-02-12,12.61,12.96,12.3,12.96,1700,7.12363212558799,7.32135387372089,6.94850714867029,7.32135387372089,3009.27948300398,0.0,1.0
2004-02-13,12.4,12.81,12.35,12.35,7600,7.00499907670826,7.23661598166393,6.97675311268927,6.97675311268927,13453.2494534296,0.0,1.0
2004-02-17,13.0,13.0,12.42,12.96,20900,7.34395064493607,7.34395064493607,7.01629746231585,7.32135387372089,36996.4359969313,0.0,1.0
2004-02-18,12.99,13.0,12.81,12.905,2600,7.33830145213228,7.34395064493607,7.23661598166393,7.2902833133,4602.42744459433,0.0,1.0
2004-02-19,12.98,12.99,12.7,12.801,19300,7.33265225932848,7.33830145213228,7.17447486082216,7.23153170814051,34164.172954104,0.0,1.0
2004-02-20,12.929,13.0,12.35,12.855,25300,7.30384137602912,7.34395064493607,6.97675311268927,7.26203734928102,44785.1593647063,0.0,1.0
2004-02-23,12.75,13.0,12.46,13.0,17200,7.20272082484115,7.34395064493607,7.03889423353104,7.34395064493607,30446.8277103932,0.0,1.0
2004-02-24,12.83,13.0,12.61,12.75,18100,7.24791436727153,7.34395064493607,7.12363212558799,7.20272082484115,32039.9756719836,0.0,1.0
2004-02-25,13.0,13.03,12.65,13.03,8700,7.34395064493607,7.36089822334746,7.14622889680318,7.36089822334746,15400.4302953733,0.0,1.0
2004-02-26,12.99,12.99,12.62,12.99,14000,7.33830145213228,7.33830145213228,7.12928131839179,7.33830145213228,24782.3016247387,0.0,1.0
2004-02-27,12.76,12.86,12.67,12.771,2500,7.20837001764495,7.26486194568292,7.15752728241077,7.21458412972912,4425.41100441762,0.0,1.0
2004-03-01,12.81,13.002,12.675,12.8,10500,7.23661598166393,7.34508048349683,7.16035187881267,7.23096678886013,18586.726218554,0.0,1.0
2004-03-02,12.62,12.97,12.6,12.97,7900,7.12928131839179,7.32700306652468,7.1179829327842,7.32700306652468,13984.2987739597,0.0,1.0
2004-03-03,12.62,12.74,12.6,12.675,4600,7.12928131839179,7.19707163203735,7.1179829327842,7.16035187881267,8142.75624812842,0.0,1.0
2004-03-04,12.69,12.69,12.45,12.5,4000,7.16882566801837,7.16882566801837,7.03324504072724,7.06149100474622,7080.65760706819,0.0,1.0
2004-03-05,12.63,13.0,12.51,12.62,14800,7.13493051119559,7.34395064493607,7.06714019755002,7.12928131839179,26198.4331461523,0.0,1.0
2004-03-08,12.51,12.53,12.5,12.5,11600,7.06714019755002,7.07843858315762,7.06149100474622,7.06149100474622,20533.9070604978,0.0,1.0
2004-03-09,12.4,12.69,12.4,12.69,10100,7.00499907670826,7.16882566801837,7.00499907670826,7.16882566801837,17878.6604578472,0.0,1.0
2004-03-10,12.35,12.5,12.26,12.455,19000,6.97675311268927,7.06149100474622,6.9259103774551,7.03606963712914,33633.1236335739,0.0,1.0
2004-03-11,12.3,12.63,12.3,12.48,12200,6.94850714867029,7.13493051119559,6.94850714867029,7.05019261913863,21596.005701558,0.0,1.0
2004-03-12,12.5,12.5,12.25,12.25,15600,7.06149100474622,7.06149100474622,6.9202611846513,6.9202611846513,27614.564667566,0.0,1.0
2004-03-15,12.3,12.58,12.25,12.3,11000,6.94850714867029,7.1066845471766,6.9202611846513,6.94850714867029,19471.8084194375,0.0,1.0
2004-03-16,12.3,12.6,12.3,12.3,13200,6.94850714867029,7.1179829327842,6.94850714867029,6.94850714867029,23366.170103325,0.0,1.0
2004-03-17,12.8,12.9,12.47,12.5,7300,7.23096678886013,7.2874587168981,7.04454342633483,7.06149100474622,12922.2001328995,0.0,1.0
2004-03-18,12.46,12.63,12.25,12.63,14900,7.03889423353104,7.13493051119559,6.9202611846513,7.13493051119559,26375.449586329,0.0,1.0
2004-03-19,12.3,12.85,12.25,12.75,15100,6.94850714867029,7.25921275287912,6.9202611846513,7.20272082484115,26729.4824666824,0.0,1.0
2004-03-22,12.21,12.47,12.21,12.47,23000,6.89766441343611,7.04454342633483,6.89766441343611,7.04454342633483,40713.7812406422,0.0,1.0
2004-03-23,12.7,12.73,12.21,12.3,22000,7.17447486082216,7.19142243923356,6.89766441343611,6.94850714867029,38943.6168388751,0.0,1.0
2004-03-24,12.65,12.71,12.3,12.44,15000,7.14622889680318,7.18012405362596,6.94850714867029,7.02759584792344,26552.4660265057,0.0,1.0
2004-03-25,12.89,12.89,12.35,12.52,14500,7.28180952409431,7.28180952409431,6.97675311268927,7.07278939035382,25667.3838256222,0.0,1.0
2004-03-26,12.78,13.0,12.72,12.9,9700,7.21966840325254,7.34395064493607,7.18577324642976,7.2874587168981,17170.5946971404,0.0,1.0
2004-03-29,12.83,12.99,12.7,12.8,7600,7.24791436727153,7.33830145213228,7.17447486082216,7.23096678886013,13453.2494534296,0.0,1.0
2004-03-30,12.95,13.0,12.7,12.99,28000,7.31570468091709,7.34395064493607,7.17447486082216,7.33830145213228,49564.6032494774,0.0,1.0
2004-03-31,12.97,13.02,12.71,12.97,8800,7.32700306652468,7.35524903054367,7.18012405362596,7.32700306652468,15577.44673555,0.0,1.0
2004-04-01,14.13,14.13,12.96,13.03,38500,7.98230943176513,7.98230943176513,7.32135387372089,7.36089822334746,68151.3294680314,0.0,1.0
2004-04-02,14.29,14.44,14.0,14.0,25600,8.07269651662588,8.15743440868284,7.90886992531577,7.90886992531577,45316.2086852365,0.0,1.0
2004-04-05,14.23,14.35,13.87,14.35,17300,8.0388013598031,8.10659167344867,7.83543041886641,8.10659167344867,30623.84415057,0.0,1.0
2004-04-06,13.86,14.32,13.85,13.86,14200,7.82978122606261,8.08964409503728,7.82413203325882,7.82978122606261,25136.3345050921,0.0,1.0
2004-04-07,13.36,14.28,13.36,13.85,20000,7.54732158587277,8.06704732382209,7.54732158587277,7.82413203325882,35403.288035341,0.0,1.0
2004-04-08,13.35,13.611,13.32,13.53,23200,7.54167239306897,7.68911632524807,7.52472481465758,7.64335786353731,41067.8141209955,0.0,1.0
2004-04-12,12.87,14.24,12.57,13.73,24800,7.27051113848671,8.0444505526069,7.1010353543728,7.75634171961325,43900.0771638228,0.0,1.0
2004-04-13,12.74,13.22,12.74,12.99,15400,7.19707163203735,7.46823288661961,7.19707163203735,7.33830145213228,27260.5317872126,0.0,1.0
2004-04-14,12.75,12.88,12.49,12.88,17400,7.20272082484115,7.27616033129051,7.05584181194243,7.27616033129051,30800.8605907467,0.0,1.0
2004-04-15,12.99,13.01,12.51,12.73,18800,7.33830145213228,7.34959983773987,7.06714019755002,7.19142243923356,33279.0907532205,0.0,1.0
2004-04-16,13.12,13.35,12.65,12.66,6700,7.41174095858164,7.54167239306897,7.14622889680318,7.15187808960698,11860.1014918392,0.0,1.0
2004-04-19,13.06,13.07,12.83,12.9,5000,7.37784580175886,7.38349499456265,7.24791436727153,7.2874587168981,8850.82200883524,0.0,1.0
2004-04-20,12.75,13.43,12.75,13.24,14400,7.20272082484115,7.58686593549934,7.20272082484115,7.4795312722272,25490.3673854455,0.0,1.0
2004-04-21,12.85,12.85,12.45,12.69,7700,7.25921275287912,7.25921275287912,7.03324504072724,7.16882566801837,13630.2658936063,0.0,1.0
2004-04-22,13.35,13.44,12.75,12.83,29700,7.54167239306897,7.59251512830314,7.20272082484115,7.24791436727153,52573.8827324813,0.0,1.0
2004-04-23,13.44,13.51,13.22,13.35,37400,7.59251512830314,7.63205947792972,7.46823288661961,7.54167239306897,66204.1486260876,0.0,1.0
2004-04-26,13.8,13.8,13.36,13.36,15900,7.79588606923983,7.79588606923983,7.54732158587277,7.54732158587277,28145.6139880961,0.0,1.0
2004-04-27,14.0,14.0,13.59,13.94,53400,7.90886992531577,7.90886992531577,7.6772530203601,7.87497476849299,94526.7790543604,0.0,1.0
2004-04-28,13.92,14.0,13.57,14.0,23500,7.8636763828854,7.90886992531577,7.6659546347525,7.90886992531577,41598.8634415256,0.0,1.0
2004-04-29,14.0,14.1,13.96,13.99,75700,7.90886992531577,7.96536185335374,7.88627315410058,7.90322073251198,134001.445213766,0.0,1.0
2004-04-30,13.95,14.13,13.9,13.95,60700,7.88062396129679,7.98230943176513,7.8523779972778,7.88062396129679,107448.97918726,0.0,1.0
2004-05-03,13.84,14.1,13.82,13.91,6200,7.81848284045502,7.96536185335374,7.80718445484743,7.8580271900816,10975.0192909557,0.0,1.0
2004-05-04,13.97,14.1,13.72,13.81,36900,7.89192234690438,7.96536185335374,7.75069252680946,7.80153526204363,65319.0664252041,0.0,1.0
2004-05-05,14.95,15.03,14.1,14.25,110300,8.44554324167649,8.49073678410686,7.96536185335374,8.0500997454107,195249.133514905,0.0,1.0
2004-05-06,15.0,15.05,14.78,15.05,25900,8.47378920569547,8.50203516971446,8.34950696401194,8.50203516971446,45847.2580057666,0.0,1.0
2004-05-07,14.91,15.09,14.75,14.875,35800,8.4229464704613,8.52463194092964,8.33255938560055,8.40317429564801,63371.8855832603,0.0,1.0
2004-05-10,13.83,14.945,13.3,14.945,93700,7.81283364765122,8.44271864527459,7.51342642904998,8.44271864527459,165864.404445573,0.0,1.0
2004-05-11,14.24,14.3,13.839,13.85,17800,8.0444505526069,8.07834570942968,7.81791792117464,7.82413203325882,31508.9263514535,0.0,1.0
2004-05-12,14.85,14.85,13.81,14.08,27100,8.38905131363852,8.38905131363852,7.80153526204363,7.95406346774615,47971.455287887,0.0,1.0
2004-05-13,14.61,15.0,13.96,14.2,21400,8.25347068634739,8.47378920569547,7.88627315410058,8.02185378139171,37881.5181978148,0.0,1.0
2004-05-14,14.25,14.49,14.0,14.11,14500,8.0500997454107,8.18568037270182,7.90886992531577,7.97101104615754,25667.3838256222,0.0,1.0
2004-05-17,14.6,14.61,13.7,13.98,74700,8.24782149354359,8.25347068634739,7.73939414120186,7.89757153970818,132231.280811999,0.0,1.0
2004-05-18,14.36,14.61,13.66,14.01,14400,8.11224086625246,8.25347068634739,7.71679736998667,7.91451911811957,25490.3673854455,0.0,1.0
2004-05-19,13.85,14.49,13.85,14.49,20700,7.82413203325882,8.18568037270182,7.82413203325882,8.18568037270182,36642.4031165779,0.0,1.0
2004-05-20,13.7,13.93,13.65,13.85,12500,7.73939414120186,7.86932557568919,7.71114817718288,7.82413203325882,22127.0550220881,0.0,1.0
2004-05-21,13.87,13.87,13.7,13.795,12900,7.83543041886641,7.83543041886641,7.73939414120186,7.79306147283793,22835.1207827949,0.0,1.0
2004-05-24,13.98,14.26,13.8,14.0,10000,7.89757153970818,8.05574893821449,7.79588606923983,7.90886992531577,17701.6440176705,0.0,1.0
2004-05-25,14.11,14.25,13.8,13.8,20400,7.97101104615754,8.0500997454107,7.79588606923983,7.79588606923983,36111.3537960478,0.0,1.0
2004-05-26,14.17,14.34,13.9,14.34,23500,8.00490620298032,8.10094248064487,7.8523779972778,8.10094248064487,41598.8634415257,0.0,1.0
2004-05-27,14.11,14.36,13.9,13.9,11000,7.97101104615754,8.11224086625246,7.8523779972778,7.8523779972778,19471.8084194375,0.0,1.0
2004-05-28,14.15,14.41,14.01,14.1,7400,7.99360781737273,8.14048683027145,7.91451911811957,7.96536185335374,13099.2165730762,0.0,1.0
2004-06-01,14.06,14.24,13.89,14.01,16300,7.94276508213855,8.0444505526069,7.84672880447401,7.91451911811957,28853.6797488029,0.0,1.0
2004-06-02,13.85,14.1,13.82,13.99,9000,7.82413203325882,7.96536185335374,7.80718445484743,7.90322073251198,15931.4796159034,0.0,1.0
2004-06-03,14.23,14.35,13.9,14.0,18900,8.0388013598031,8.10659167344867,7.8523779972778,7.90886992531577,33456.1071933972,0.0,1.0
2004-06-04,14.21,14.5,14.15,14.42,4900,8.02750297419551,8.19132956550562,7.99360781737273,8.14613602307525,8673.80556865854,0.0,1.0
2004-06-07,14.38,14.47,14.21,14.33,19400,8.12353925186006,8.17438198709423,8.02750297419551,8.09529328784107,34341.1893942807,0.0,1.0
2004-06-08,14.44,14.45,14.21,14.21,7000,8.15743440868284,8.16308360148664,8.02750297419551,8.02750297419551,12391.1508123693,0.0,1.0
2004-06-09,14.36,14.45,14.3,14.45,15700,8.11224086625246,8.16308360148664,8.07834570942968,8.16308360148664,27791.5811077427,0.0,1.0
2004-06-10,14.52,14.899,14.32,14.36,83500,8.20262795111321,8.41673235837712,8.08964409503728,8.11224086625246,147808.727547549,0.0,1.0
2004-06-14,14.38,14.9,14.26,14.9,32800,8.12353925186006,8.4172972776575,8.05574893821449,8.4172972776575,58061.3923779592,0.0,1.0
2004-06-15,14.35,14.87,14.35,14.35,13400,8.10659167344867,8.40034969924611,8.10659167344867,8.10659167344867,23720.2029836784,0.0,1.0
2004-06-16,14.4,14.54,14.0,14.0,30700,8.13483763746765,8.21392633672081,7.90886992531577,7.90886992531577,54344.0471342484,0.0,1.0
2004-06-17,14.55,14.91,14.4,14.57,70500,8.21957552952461,8.4229464704613,8.13483763746765,8.2308739151322,124796.590324577,0.0,1.0
2004-06-18,14.35,14.63,14.32,14.5,100700,8.10659167344867,8.26476907195498,8.08964409503728,8.19132956550562,178255.555257942,0.0,1.0
2004-06-21,14.3,14.56,14.25,14.35,52700,8.07834570942968,8.2252247223284,8.0500997454107,8.10659167344867,93287.6639731235,0.0,1.0
2004-06-22,14.27,14.92,14.27,14.62,48100,8.06139813101829,8.42859566326509,8.06139813101829,8.25911987915118,85144.9077249951,0.0,1.0
2004-06-23,14.27,14.6,14.25,14.52,32800,8.06139813101829,8.24782149354359,8.0500997454107,8.20262795111321,58061.3923779592,0.0,1.0
2004-06-24,14.31,14.52,14.27,14.49,69700,8.08399490223348,8.20262795111321,8.06139813101829,8.18568037270182,123380.458803163,0.0,1.0
2004-06-25,14.69,15.53,14.32,14.49,589700,8.29866422877776,8.77319642429671,8.08964409503728,8.18568037270182,1043865.94772203,0.0,1.0
2004-06-28,14.25,14.78,14.25,14.78,17700,8.0500997454107,8.34950696401194,8.0500997454107,8.34950696401194,31331.9099112768,0.0,1.0
2004-06-29,14.5,14.54,14.25,14.4,9300,8.19132956550562,8.21392633672081,8.0500997454107,8.13483763746765,16462.5289364336,0.0,1.0
2004-06-30,14.58,14.83,14.3,14.83,36500,8.236523107936,8.37775292803092,8.07834570942968,8.37775292803092,64611.0006644973,0.0,1.0
2004-07-01,14.44,14.64,14.35,14.35,22700,8.15743440868284,8.27041826475878,8.10659167344867,8.10659167344867,40182.731920112,0.0,1.0
2004-07-02,14.44,14.64,14.311,14.45,6100,8.15743440868284,8.27041826475878,8.08455982151386,8.16308360148664,10798.002850779,0.0,1.0
2004-07-06,14.55,14.8,14.44,14.65,54900,8.21957552952461,8.36080534961953,8.15743440868284,8.27606745756258,97182.0256570109,0.0,1.0
2004-07-07,14.7,14.72,14.49,14.49,25800,8.30431342158156,8.31561180718916,8.18568037270182,8.18568037270182,45670.2415655899,0.0,1.0
2004-07-08,14.64,14.69,14.57,14.61,23600,8.27041826475878,8.29866422877776,8.2308739151322,8.25347068634739,41775.8798817024,0.0,1.0
2004-07-09,14.8,14.8,14.61,14.61,26800,8.36080534961953,8.36080534961953,8.25347068634739,8.25347068634739,47440.4059673569,0.0,1.0
2004-07-12,14.8,14.8,14.7499,14.752,32700,8.36080534961953,8.36080534961953,8.33250289367251,8.33368922416131,57884.3759377825,0.0,1.0
2004-07-13,14.75,14.8,14.75,14.8,26500,8.33255938560055,8.36080534961953,8.33255938560055,8.36080534961953,46909.3566468268,0.0,1.0
2004-07-14,14.75,14.75,14.72,14.74,27800,8.33255938560055,8.33255938560055,8.31561180718916,8.32691019279675,49210.5703691239,0.0,1.0
2004-07-15,14.7,14.75,14.64,14.75,8100,8.30431342158156,8.33255938560055,8.27041826475878,8.33255938560055,14338.3316543131,0.0,1.0
2004-07-16,14.52,14.73,14.5,14.73,6900,8.20262795111321,8.32126099999295,8.19132956550562,8.32126099999295,12214.1343721926,0.0,1.0
2004-07-19,14.45,14.45,14.13,14.39,7500,8.16308360148664,8.16308360148664,7.98230943176513,8.12918844466386,13276.2330132529,0.0,1.0
2004-07-20,14.5,14.5,14.25,14.25,38100,8.19132956550562,8.19132956550562,8.0500997454107,8.0500997454107,67443.2637073246,0.0,1.0
2004-07-21,14.51,14.53,14.47,14.47,6300,8.19697875830942,8.20827714391701,8.17438198709423,8.17438198709423,11152.0357311324,0.0,1.0
2004-07-22,14.79,14.8,14.5,14.5,15000,8.35515615681573,8.36080534961953,8.19132956550562,8.19132956550562,26552.4660265058,0.0,1.0
2004-07-23,14.71,14.79,14.69,14.69,2600,8.30996261438536,8.35515615681573,8.29866422877776,8.29866422877776,4602.42744459433,0.0,1.0
2004-07-26,14.81,14.84,14.7,14.7,10000,8.36645454242333,8.38340212083472,8.30431342158156,8.30431342158156,17701.6440176705,0.0,1.0
2004-07-27,14.79,14.79,14.71,14.71,8500,8.35515615681573,8.35515615681573,8.30996261438536,8.30996261438536,15046.3974150199,0.0,1.0
2004-07-28,14.74,14.76,14.63,14.76,17200,8.32691019279675,8.33820857840434,8.26476907195498,8.33820857840434,30446.8277103932,0.0,1.0
2004-07-29,14.58,14.7,14.52,14.63,7700,8.236523107936,8.30431342158156,8.20262795111321,8.26476907195498,13630.2658936063,0.0,1.0
2004-07-30,14.55,14.69,14.48,14.69,8400,8.21957552952461,8.29866422877776,8.18003117989803,8.29866422877776,14869.3809748432,0.0,1.0
2004-08-02,14.48,14.92,14.48,14.92,8800,8.18003117989803,8.42859566326509,8.18003117989803,8.42859566326509,15577.44673555,0.0,1.0
2004-08-03,14.47,14.51,14.44,14.46,1400,8.17438198709423,8.19697875830942,8.15743440868284,8.16873279429043,2478.23016247387,0.0,1.0
2004-08-04,14.5,14.5,14.44,14.45,9700,8.19132956550562,8.19132956550562,8.15743440868284,8.16308360148664,17170.5946971404,0.0,1.0
2004-08-05,14.49,14.54,14.44,14.54,7300,8.18568037270182,8.21392633672081,8.15743440868284,8.21392633672081,12922.2001328995,0.0,1.0
2004-08-06,14.47,14.47,14.42,14.45,1900,8.17438198709423,8.17438198709423,8.14613602307525,8.16308360148664,3363.31236335739,0.0,1.0
2004-08-09,14.42,14.5,14.4,14.42,3200,8.14613602307525,8.19132956550562,8.13483763746765,8.14613602307525,5664.52608565455,0.0,1.0
2004-08-10,14.27,14.4,14.21,14.33,18000,8.06139813101829,8.13483763746765,8.02750297419551,8.09529328784107,31862.9592318069,0.0,1.0
2004-08-11,14.35,14.35,14.22,14.32,22500,8.10659167344867,8.10659167344867,8.03315216699931,8.08964409503728,39828.6990397586,0.0,1.0
2004-08-12,14.4,14.4,14.32,14.36,5400,8.13483763746765,8.13483763746765,8.08964409503728,8.11224086625246,9558.88776954207,0.0,1.0
2004-08-13,14.44,14.56,14.4,14.4,25600,8.15743440868284,8.2252247223284,8.13483763746765,8.13483763746765,45316.2086852365,0.0,1.0
2004-08-16,14.5,14.79,14.41,14.79,3400,8.19132956550562,8.35515615681573,8.14048683027145,8.35515615681573,6018.55896600797,0.0,1.0
2004-08-17,14.57,14.57,14.54,14.54,15200,8.2308739151322,8.2308739151322,8.21392633672081,8.21392633672081,26906.4989068591,0.0,1.0
2004-08-18,14.6,14.68,14.55,14.55,29800,8.24782149354359,8.29301503597397,8.21957552952461,8.21957552952461,52750.8991726581,0.0,1.0
2004-08-19,14.6848,14.74,14.59,14.63,19600,8.29572664851979,8.32691019279675,8.24217230073979,8.26476907195498,34695.2222746342,0.0,1.0
2004-08-20,14.74,14.76,14.7,14.7,10500,8.32691019279675,8.33820857840434,8.30431342158156,8.30431342158156,18586.726218554,0.0,1.0
2004-08-23,14.72,14.91,14.71,14.84,13900,8.31561180718916,8.4229464704613,8.30996261438536,8.38340212083472,24605.285184562,0.0,1.0
2004-08-24,14.9,14.95,14.55,14.55,20600,8.4172972776575,8.44554324167649,8.21957552952461,8.21957552952461,36465.3866764012,0.0,1.0
2004-08-25,14.98,14.98,14.89,14.94,7700,8.46249082008788,8.46249082008788,8.4116480848537,8.43989404887269,13630.2658936063,0.0,1.0
2004-08-26,14.99,14.99,14.85,14.85,13400,8.46814001289167,8.46814001289167,8.38905131363852,8.38905131363852,23720.2029836785,0.0,1.0
2004-08-27,14.95,15.0,14.8,15.0,24800,8.44554324167649,8.47378920569547,8.36080534961953,8.47378920569547,43900.0771638228,0.0,1.0
2004-08-30,15.02,15.03,14.9,14.99,43300,8.48508759130306,8.49073678410686,8.4172972776575,8.46814001289167,76648.1185965133,0.0,1.0
2004-08-31,15.08,15.1,15.0,15.0,87500,8.51898274812585,8.53028113373344,8.47378920569547,8.47378920569547,154889.385154617,0.0,1.0
2004-09-01,15.01,15.1,15.0,15.1,8200,8.47943839849927,8.53028113373344,8.47378920569547,8.53028113373344,14515.3480944898,0.0,1.0
2004-09-02,15.0,15.02,15.0,15.02,18000,8.47378920569547,8.48508759130306,8.47378920569547,8.48508759130306,31862.9592318069,0.0,1.0
2004-09-03,15.0,15.01,15.0,15.0,4800,8.47378920569547,8.47943839849927,8.47378920569547,8.47378920569547,8496.78912848184,0.0,1.0
2004-09-07,15.2,15.2,15.0,15.0,11000,8.58677306177141,8.58677306177141,8.47378920569547,8.47378920569547,19471.8084194375,0.0,1.0
2004-09-08,15.56,15.56,15.23,15.23,14000,8.7901440027081,8.7901440027081,8.6037206401828,8.6037206401828,24782.3016247387,0.0,1.0
2004-09-09,15.68,15.82,15.55,15.56,58700,8.85793431635367,8.93702301560682,8.7844948099043,8.7901440027081,103908.650383726,0.0,1.0
2004-09-10,16.11,16.18,15.75,15.8,37200,9.10084960691693,9.14039395654351,8.89747866598024,8.92572462999923,65850.1157457343,0.0,1.0
2004-09-13,16.05,16.14,16.01,16.11,26200,9.06695445009415,9.11779718532833,9.04435767887897,9.10084960691693,46378.3073262967,0.0,1.0
2004-09-14,16.1,16.21,16.02,16.02,29400,9.09520041411314,9.15734153495491,9.05000687168276,9.05000687168276,52042.8334119512,0.0,1.0
2004-09-15,16.07,16.15,16.06,16.15,1100,9.07825283570175,9.12344637813212,9.07260364289795,9.12344637813212,1947.18084194375,0.0,1.0
2004-09-16,16.16,16.2,16.08,16.08,12200,9.12909557093592,9.15169234215111,9.08390202850554,9.08390202850554,21596.005701558,0.0,1.0
2004-09-17,16.09,16.2,16.09,16.16,9900,9.08955122130934,9.15169234215111,9.08955122130934,9.12909557093592,17524.6275774938,0.0,1.0
2004-09-20,15.89,16.09,15.89,16.09,6900,8.9765673652334,9.08955122130934,8.9765673652334,9.08955122130934,12214.1343721926,0.0,1.0
2004-09-21,16.0,16.03,15.9,16.03,8300,9.03870848607517,9.05565606448656,8.9822165580372,9.05565606448656,14692.3645346665,0.0,1.0
2004-09-22,16.07,16.07,16.0,16.0,4600,9.07825283570175,9.07825283570175,9.03870848607517,9.03870848607517,8142.75624812842,0.0,1.0
2004-09-23,15.92,16.23,15.92,16.01,92500,8.99351494364479,9.1686399205625,8.99351494364479,9.04435767887897,163740.207163452,0.0,1.0
2004-09-24,16.49,16.49,16.01,16.01,5300,9.31551893346122,9.31551893346122,9.04435767887897,9.04435767887897,9381.87132936536,0.0,1.0
2004-09-27,16.37,16.5,16.34,16.5,14300,9.24772861981566,9.32116812626502,9.23078104140427,9.32116812626502,25313.3509452688,0.0,1.0
2004-09-28,16.3,16.4,16.1,16.39,6200,9.20818427018908,9.26467619822705,9.09520041411314,9.25902700542325,10975.0192909557,0.0,1.0
2004-09-29,16.4,16.4,16.36,16.36,4600,9.26467619822705,9.26467619822705,9.24207942701186,9.24207942701186,8142.75624812842,0.0,1.0
2004-09-30,16.5,16.5,16.11,16.39,23200,9.32116812626502,9.32116812626502,9.10084960691693,9.25902700542325,41067.8141209955,0.0,1.0
2004-10-01,16.39,16.48,16.26,16.35,3200,9.25902700542325,9.30986974065742,9.18558749897389,9.23643023420806,5664.52608565456,0.0,1.0
2004-10-04,16.33,16.41,16.305,16.34,6700,9.22513184860047,9.27032539103084,9.21100886659098,9.23078104140427,11860.1014918392,0.0,1.0
2004-10-05,16.2,16.33,16.2,16.33,8700,9.15169234215111,9.22513184860047,9.15169234215111,9.22513184860047,15400.4302953733,0.0,1.0
2004-10-06,16.2,16.7,16.19,16.48,7100,9.15169234215111,9.43415198234096,9.14604314934731,9.30986974065742,12568.167252546,0.0,1.0
2004-10-07,16.35,16.35,16.2,16.2,16700,9.23643023420806,9.23643023420806,9.15169234215111,9.15169234215111,29561.7455095097,0.0,1.0
2004-10-08,16.62,16.67,16.2,16.27,7000,9.38895843991058,9.41720440392957,9.15169234215111,9.19123669177769,12391.1508123693,0.0,1.0
2004-10-11,17.35,17.42,16.7,16.73,22800,9.80134951458776,9.84089386421434,9.43415198234096,9.45109956075235,40359.7483602887,0.0,1.0
2004-10-12,16.96,17.49,16.91,17.47,15600,9.58103099523968,9.88043821384092,9.55278503122069,9.86913982823332,27614.564667566,0.0,1.0
2004-10-13,17.16,17.4,16.92,16.92,26200,9.69401485131562,9.82959547860674,9.55843422402449,9.55843422402449,46378.3073262967,0.0,1.0
2004-10-14,16.73,16.99,16.65,16.99,8200,9.45109956075235,9.59797857365107,9.40590601832197,9.59797857365107,14515.3480944898,0.0,1.0
2004-10-15,16.56,16.67,16.5,16.65,9400,9.3550632830878,9.41720440392957,9.32116812626502,9.40590601832197,16639.5453766103,0.0,1.0
2004-10-18,16.7,16.7,16.5,16.5,16700,9.43415198234096,9.43415198234096,9.32116812626502,9.32116812626502,29561.7455095097,0.0,1.0
2004-10-19,16.69,16.79,16.6,16.612,2700,9.42850278953716,9.48499471757513,9.37766005430299,9.38443908566754,4779.44388477103,0.0,1.0
2004-10-20,16.69,16.69,16.69,16.69,0,9.42850278953716,9.42850278953716,9.42850278953716,9.42850278953716,0,0.0,1.0
2004-10-21,16.69,16.72,16.58,16.58,18800,9.42850278953716,9.44545036794855,9.36636166869539,9.36636166869539,33279.0907532205,0.0,1.0
2004-10-22,16.69,16.69,16.69,16.69,0,9.42850278953716,9.42850278953716,9.42850278953716,9.42850278953716,0,0.0,1.0
2004-10-25,16.64,16.73,16.64,16.7,1500,9.40025682551818,9.45109956075235,9.40025682551818,9.43415198234096,2655.24660265057,0.0,1.0
2004-10-26,16.72,16.75,16.61,16.63,7000,9.44545036794855,9.46239794635994,9.38330924710678,9.39460763271438,12391.1508123693,0.0,1.0
2004-10-27,17.64,18.0,16.99,16.99,42900,9.96517610589787,10.1685470468346,9.59797857365107,9.59797857365107,75940.0528358064,0.0,1.0
2004-10-28,17.441,17.55,17.43,17.48,7600,9.85275716910231,9.9143333706637,9.84654305701814,9.87478902103712,13453.2494534296,0.0,1.0
2004-10-29,17.51,17.55,17.45,17.51,10300,9.89173659944851,9.9143333706637,9.85784144262573,9.89173659944851,18232.6933382006,0.0,1.0
2004-11-01,17.48,17.75,17.47,17.66,5100,9.87478902103712,10.0273172267396,9.86913982823332,9.97647449150547,9027.83844901195,0.0,1.0
2004-11-02,17.55,17.589,17.41,17.47,15500,9.9143333706637,9.93636522259851,9.83524467141054,9.86913982823332,27437.5482273893,0.0,1.0
2004-11-03,17.75,17.76,17.6,17.65,5700,10.0273172267396,10.0329664195434,9.94257933468269,9.97082529870167,10089.9370900722,0.0,1.0
2004-11-04,17.57,17.9,17.57,17.65,15700,9.92563175627129,10.1120551187966,9.92563175627129,9.97082529870167,27791.5811077427,0.0,1.0
2004-11-05,17.7,17.72,17.61,17.72,4900,9.99907126272065,10.0103696483282,9.94822852748648,10.0103696483282,8673.80556865854,0.0,1.0
2004-11-08,17.74,17.74,17.74,17.74,600,10.0216680339358,10.0216680339358,10.0216680339358,10.0216680339358,1062.09864106023,0.0,1.0
2004-11-09,17.7,17.75,17.4,17.74,41400,9.99907126272065,10.0273172267396,9.82959547860674,10.0216680339358,73284.8062331559,0.0,1.0
2004-11-10,17.7,17.75,17.58,17.75,11200,9.99907126272065,10.0273172267396,9.93128094907509,10.0273172267396,19825.841299791,0.0,1.0
2004-11-11,17.88,17.88,17.67,17.7,12400,10.100756733189,10.100756733189,9.98212368430926,9.99907126272065,21950.0385819114,0.0,1.0
2004-11-12,17.88,18.0,17.88,17.9,38900,10.100756733189,10.1685470468346,10.100756733189,10.1120551187966,68859.3952287382,0.0,1.0
2004-11-15,17.92,17.92,17.62,17.62,10900,10.1233535044042,10.1233535044042,9.95387772029028,9.95387772029028,19294.7919792608,0.0,1.0
2004-11-16,17.9,17.9,17.88,17.9,5100,10.1120551187966,10.1120551187966,10.100756733189,10.1120551187966,9027.83844901194,0.0,1.0
2004-11-17,18.19,18.19,17.9,17.9,54100,10.2758817101067,10.2758817101067,10.1120551187966,10.1120551187966,95765.8941355974,0.0,1.0
2004-11-18,18.49,18.5,18.1,18.1,16700,10.4453574942206,10.4510066870244,10.2250389748725,10.2250389748725,29561.7455095098,0.0,1.0
2004-11-19,18.52,18.55,18.15,18.15,19800,10.462305072632,10.4792526510434,10.2532849388915,10.2532849388915,35049.2551549876,0.0,1.0
2004-11-22,18.99,18.99,18.4,18.4,12800,10.7278171344105,10.7278171344105,10.3945147589864,10.3945147589864,22658.1043426181,0.0,1.0
2004-11-23,18.83,18.99,18.55,18.55,15300,10.6374300495497,10.7278171344105,10.4792526510434,10.4792526510434,27083.5153470359,0.0,1.0
2004-11-24,18.84,18.93,18.55,18.55,4000,10.6430792423535,10.6939219775877,10.4792526510434,10.4792526510434,7080.6576070682,0.0,1.0
2004-11-26,18.79,18.8,18.79,18.799,3300,10.6148332783345,10.6204824711383,10.6148332783345,10.6199175518579,5841.54252583128,0.0,1.0
2004-11-29,19.2,19.89,18.81,18.94,46700,10.8464501832902,11.2362444867522,10.6261316639421,10.6995711703915,82666.6775625212,0.0,1.0
2004-11-30,19.56,19.59,19.16,19.35,15000,11.0498211242269,11.0667687026383,10.823853412075,10.9311880753472,26552.4660265057,0.0,1.0
2004-12-01,19.5,19.71,19.29,19.71,30700,11.0159259674041,11.1345590162838,10.8972929185244,11.1345590162838,54344.0471342485,0.0,1.0
2004-12-02,19.38,19.5,19.27,19.4,19400,10.9481356537585,11.0159259674041,10.8859945329168,10.9594340393661,34341.1893942809,0.0,1.0
2004-12-03,19.46,19.65,19.15,19.15,28600,10.9933291961889,11.1006638594611,10.8182042192712,10.8182042192712,50626.7018905377,0.0,1.0
2004-12-06,19.3,19.46,19.15,19.46,1500,10.9029421113282,10.9933291961889,10.8182042192712,10.9933291961889,2655.24660265057,0.0,1.0
2004-12-07,18.69,19.25,18.11,19.25,29600,10.5583413502966,10.8746961473092,10.2306881676763,10.8746961473092,52396.8662923044,0.0,1.0
2004-12-08,18.75,18.86,18.4,18.4,12700,10.5922365071193,10.6543776279611,10.3945147589864,10.3945147589864,22481.0879024416,0.0,1.0
2004-12-09,18.51,18.61,18.51,18.61,7800,10.4566558798282,10.5131478078662,10.4566558798282,10.5131478078662,13807.282333783,0.0,1.0
2004-12-10,18.81,18.95,18.6,18.94,14300,10.6261316639421,10.7052203631953,10.5074986150624,10.6995711703915,25313.3509452688,0.0,1.0
2004-12-13,18.62,18.942,18.62,18.942,12800,10.51879700067,10.7007010089522,10.51879700067,10.7007010089522,22658.1043426182,0.0,1.0
2004-12-14,18.74,18.87,18.65,18.69,16800,10.5865873143155,10.6600268207649,10.5357445790814,10.5583413502966,29738.7619496865,0.0,1.0
2004-12-15,19.001,19.12,18.84,19.09,25000,10.7340312464946,10.8012566408598,10.6430792423535,10.7843090624484,44254.1100441764,0.0,1.0
2004-12-16,19.06,19.15,18.91,19.0,84900,10.767361484037,10.8182042192712,10.6826235919801,10.7334663272143,150286.957710023,0.0,1.0
2004-12-17,19.11,19.21,19.0,19.0,44500,10.795607448056,10.852099376094,10.7334663272143,10.7334663272143,78772.3158786339,0.0,1.0
2004-12-20,19.2,19.21,19.05,19.21,28100,10.8464501832902,10.852099376094,10.7617122912332,10.852099376094,49741.6196896541,0.0,1.0
2004-12-21,18.91,19.1,18.9,19.1,6500,10.6826235919801,10.7899582552522,10.6769743991763,10.7899582552522,11506.0686114858,0.0,1.0
2004-12-22,18.86,18.95,18.85,18.85,4000,10.6543776279611,10.7052203631953,10.6487284351573,10.6487284351573,7080.6576070682,0.0,1.0
2004-12-23,18.71,18.88,18.71,18.85,1400,10.5696397359042,10.6656760135687,10.5696397359042,10.6487284351573,2478.23016247386,0.0,1.0
2004-12-27,18.39,18.6,18.1,18.6,22700,10.3888655661826,10.5074986150624,10.2250389748725,10.5074986150624,40182.7319201122,0.0,1.0
2004-12-28,18.6,18.99,18.48,18.48,19000,10.5074986150624,10.7278171344105,10.4397083014168,10.4397083014168,33633.1236335739,0.0,1.0
2004-12-29,18.78,18.98,18.55,18.92,13300,10.6091840855307,10.7221679416067,10.4792526510434,10.6882727847839,23543.1865435018,0.0,1.0
2004-12-30,19.01,19.01,18.55,18.55,36500,10.7391155200181,10.7391155200181,10.4792526510434,10.4792526510434,64611.0006644971,0.0,1.0
2004-12-31,19.02,19.09,18.96,19.0,12100,10.7447647128219,10.7843090624484,10.7108695559991,10.7334663272143,21418.9892613812,0.0,1.0
2005-01-03,18.49,19.2,18.3,19.2,8200,10.4453574942206,10.8464501832902,10.3380228309485,10.8464501832902,14515.3480944898,0.0,1.0
2005-01-04,18.47,18.57,18.03,18.47,52400,10.434059108613,10.490551036651,10.185494625246,10.434059108613,92756.6146525936,0.0,1.0
2005-01-05,18.38,18.79,18.35,18.5,8100,10.3832163733788,10.6148332783345,10.3662687949675,10.4510066870244,14338.3316543132,0.0,1.0
2005-01-06,18.4,19.0,17.85,19.0,17000,10.3945147589864,10.7334663272143,10.0838091547776,10.7334663272143,30092.79483004,0.0,1.0
2005-01-07,18.76,19.0,18.49,18.5,35800,10.5978856999231,10.7334663272143,10.4453574942206,10.4510066870244,63371.8855832606,0.0,1.0
2005-01-10,18.97,18.99,18.75,18.75,13600,10.7165187488029,10.7278171344105,10.5922365071193,10.5922365071193,24074.2358640318,0.0,1.0
2005-01-11,18.99,18.99,18.75,18.76,3300,10.7278171344105,10.7278171344105,10.5922365071193,10.5978856999231,5841.54252583124,0.0,1.0
2005-01-12,18.982,18.99,18.982,18.99,500,10.7232977801674,10.7278171344105,10.7232977801674,10.7278171344105,885.082200883527,0.0,1.0
2005-01-13,18.81,18.99,18.75,18.89,8400,10.6261316639421,10.7278171344105,10.5922365071193,10.6713252063725,14869.3809748432,0.0,1.0
2005-01-14,18.84,19.39,18.81,18.97,42600,10.6430792423535,10.9537848465623,10.6261316639421,10.7165187488029,75409.0035152764,0.0,1.0
2005-01-18,18.99,19.0,18.8,19.0,45900,10.7278171344105,10.7334663272143,10.6204824711383,10.7334663272143,81250.5460411073,0.0,1.0
2005-01-19,19.0,19.0,18.85,18.89,2000,10.7334663272143,10.7334663272143,10.6487284351573,10.6713252063725,3540.32880353409,0.0,1.0
2005-01-20,18.95,18.99,18.75,18.75,7600,10.7052203631953,10.7278171344105,10.5922365071193,10.5922365071193,13453.2494534295,0.0,1.0
2005-01-21,19.26,19.26,18.82,18.93,17900,10.880345340113,10.880345340113,10.6317808567459,10.6939219775877,31685.9427916301,0.0,1.0
2005-01-24,18.94,19.42,18.94,19.42,7800,10.6995711703915,10.9707324249737,10.6995711703915,10.9707324249737,13807.282333783,0.0,1.0
2005-01-25,18.93,19.03,18.75,18.93,21200,10.6939219775877,10.7504139056257,10.5922365071193,10.6939219775877,37527.4853174614,0.0,1.0
2005-01-26,19.0,19.0,18.75,18.75,9900,10.7334663272143,10.7334663272143,10.5922365071193,10.5922365071193,17524.6275774937,0.0,1.0
2005-01-27,19.0,19.12,18.96,18.99,30000,10.7334663272143,10.8012566408598,10.7108695559991,10.7278171344105,53104.9320530113,0.0,1.0
2005-01-28,19.0,19.27,18.9,18.9,22900,10.7334663272143,10.8859945329168,10.6769743991763,10.6769743991763,40536.7648004653,0.0,1.0
2005-01-31,19.19,19.25,19.07,19.24,21500,10.8408009904864,10.8746961473092,10.7730106768408,10.8690469545054,38058.5346379916,0.0,1.0
2005-02-01,18.94,19.39,18.9,19.39,16600,10.6995711703915,10.9537848465623,10.6769743991763,10.9537848465623,29384.729069333,0.0,1.0
2005-02-02,19.07,19.29,18.94,18.94,21200,10.7730106768408,10.8972929185244,10.6995711703915,10.6995711703915,37527.4853174616,0.0,1.0
2005-02-03,19.26,19.35,18.45,19.34,38400,10.880345340113,10.9311880753472,10.4227607230054,10.9255388825434,67974.3130278546,0.0,1.0
2005-02-04,18.94,19.14,18.9,18.93,20300,10.6995711703915,10.8125550264674,10.6769743991763,10.6939219775877,35934.337355871,0.0,1.0
2005-02-07,19.39,19.39,18.9,18.9,29000,10.9537848465623,10.9537848465623,10.6769743991763,10.6769743991763,51334.7676512446,0.0,1.0
2005-02-08,19.08,19.1,19.05,19.06,2100,10.7786598696446,10.7899582552522,10.7617122912332,10.767361484037,3717.34524371082,0.0,1.0
2005-02-09,19.05,19.05,18.95,19.05,8600,10.7617122912332,10.7617122912332,10.7052203631953,10.7617122912332,15223.4138551967,0.0,1.0
2005-02-10,19.05,19.06,19.05,19.05,4600,10.7617122912332,10.767361484037,10.7617122912332,10.7617122912332,8142.75624812846,0.0,1.0
2005-02-11,19.08,19.12,18.91,19.12,20600,10.7786598696446,10.8012566408598,10.6826235919801,10.8012566408598,36465.3866764013,0.0,1.0
2005-02-14,19.0,19.38,19.0,19.29,9100,10.7334663272143,10.9481356537585,10.7334663272143,10.8972929185244,16108.4960560801,0.0,1.0
2005-02-15,18.72,18.9,18.7,18.9,10400,10.5752889287079,10.6769743991763,10.5639905431004,10.6769743991763,18409.7097783774,0.0,1.0
2005-02-16,18.7,19.0,18.7,18.89,17600,10.5639905431004,10.7334663272143,10.5639905431004,10.6713252063725,31154.8934710999,0.0,1.0
2005-02-17,18.6,18.69,18.6,18.6,16400,10.5074986150624,10.5583413502966,10.5074986150624,10.5074986150624,29030.6961889796,0.0,1.0
2005-02-18,18.45,18.56,18.45,18.55,19400,10.4227607230054,10.4849018438472,10.4227607230054,10.4792526510434,34341.1893942808,0.0,1.0
2005-02-22,17.65,18.51,17.38,18.45,39900,9.97082529870167,10.4566558798282,9.81829709299915,10.4227607230054,70629.5596305053,0.0,1.0
2005-02-23,17.66,17.924,17.55,17.65,24500,9.97647449150547,10.1256131815257,9.9143333706637,9.97082529870167,43369.0278432927,0.0,1.0
2005-02-24,17.9,17.99,17.55,17.55,20900,10.1120551187966,10.1628978540308,9.9143333706637,9.9143333706637,36996.4359969313,0.0,1.0
2005-02-25,18.03,18.15,17.78,17.8,8600,10.185494625246,10.2532849388915,10.044264805151,10.0555631907586,15223.4138551966,0.0,1.0
2005-02-28,18.16,18.16,18.05,18.15,3700,10.2589341316953,10.2589341316953,10.1967930108536,10.2532849388915,6549.60828653809,0.0,1.0
2005-03-01,19.0,19.0,17.99,18.03,10200,10.7334663272143,10.7334663272143,10.1628978540308,10.185494625246,18055.6768980238,0.0,1.0
2005-03-02,18.77,18.9,18.71,18.84,20000,10.6035348927269,10.6769743991763,10.5696397359042,10.6430792423535,35403.2880353411,0.0,1.0
2005-03-03,18.99,19.0,18.551,18.551,14200,10.7278171344105,10.7334663272143,10.4798175703238,10.4798175703238,25136.334505092,0.0,1.0
2005-03-04,18.73,18.92,18.73,18.739,1000,10.5815030407921,10.6888434346923,10.5815030407921,10.5865875857663,1770.06989723437,0.001,1.0
2005-03-07,18.14,18.73,18.053,18.73,5800,10.24818287026,10.5815030407921,10.1990322688425,10.5815030407921,10266.4054039593,0.0,1.0
2005-03-08,17.95,18.12,17.95,18.11,50100,10.1408424763598,10.2368838814284,10.1408424763598,10.2312343870126,88680.5018514413,0.0,1.0
2005-03-09,17.95,17.99,17.39,17.8,12900,10.1408424763598,10.163440454023,9.82447078907501,10.0561000601228,22833.9016743232,0.0,1.0
2005-03-10,18.43,18.44,18.0,18.19,16300,10.4120182083181,10.4176677027339,10.1690899484388,10.276430342339,28852.1393249202,0.0,1.0
2005-03-11,18.26,18.42,18.0,18.42,7700,10.3159768032496,10.4063687139023,10.1690899484388,10.4063687139023,13629.5382087045,0.0,1.0
2005-03-14,18.27,18.27,18.021,18.25,23900,10.3216262976654,10.3216262976654,10.180953886712,10.3103273088338,42304.6705439011,0.0,1.0
2005-03-15,18.27,18.27,18.27,18.27,1100,10.3216262976654,10.3216262976654,10.3216262976654,10.3216262976654,1947.07688695779,0.0,1.0
2005-03-16,18.01,18.211,18.01,18.211,1500,10.1747394428546,10.2882942806121,10.1747394428546,10.2882942806121,2655.10484585154,0.0,1.0
2005-03-17,18.15,18.15,18.0,18.0,4400,10.2538323646758,10.2538323646758,10.1690899484388,10.1690899484388,7788.30754783116,0.0,1.0
2005-03-18,18.0,18.21,18.0,18.08,2400,10.1690899484388,10.2877293311706,10.1690899484388,10.2142859037652,4248.16775336246,0.0,1.0
2005-03-21,18.64,18.74,18.25,18.25,32700,10.5306575910499,10.5871525352079,10.3103273088338,10.3103273088338,57881.2856395638,0.0,1.0
2005-03-22,18.54,18.73,18.466,18.51,4900,10.4741626468919,10.5815030407921,10.432356388215,10.4572141636445,8673.3424964484,0.0,1.0
2005-03-23,18.21,18.79,17.92,18.3,14200,10.2877293311706,10.6154000072869,10.1238939931124,10.3385747809128,25134.9925407278,0.0,1.0
2005-03-24,18.27,18.55,18.1,18.27,7700,10.3216262976654,10.4798121413077,10.2255848925968,10.3216262976654,13629.5382087045,0.0,1.0
2005-03-28,18.19,18.3,17.95,17.95,7800,10.276430342339,10.3385747809128,10.1408424763598,10.1408424763598,13806.545198428,0.0,1.0
2005-03-29,18.04,18.29,18.0,18.196,2900,10.191687926102,10.332925286497,10.1690899484388,10.2798200389884,5133.20270197963,0.0,1.0
2005-03-30,18.38,18.55,18.06,18.5,7400,10.3837707362391,10.4798121413077,10.2029869149336,10.4515646692287,13098.5172395343,0.0,1.0
2005-03-31,18.43,18.53,18.12,18.12,4200,10.4120182083181,10.4685131524761,10.2368838814284,10.2368838814284,7434.29356838435,0.0,1.0
2005-04-01,18.3,18.625,18.03,18.625,17400,10.3385747809128,10.5221833494262,10.1860384316862,10.5221833494262,30799.2162118778,0.0,1.0
2005-04-04,18.2,18.25,17.9,18.0,20800,10.2820798367548,10.3103273088338,10.1125950042808,10.1690899484388,36817.4538624746,0.0,1.0
2005-04-05,18.72,18.72,17.93,17.93,14100,10.5758535463763,10.5758535463763,10.1295434875282,10.1295434875282,24957.9855510046,0.0,1.0
2005-04-06,18.54,18.57,18.34,18.45,4700,10.4741626468919,10.4911111301393,10.3611727585759,10.4233171971497,8319.32851700153,0.0,1.0
2005-04-07,18.54,18.54,18.26,18.42,9300,10.4741626468919,10.4741626468919,10.3159768032496,10.4063687139023,16461.6500442796,0.0,1.0
2005-04-08,18.74,18.74,18.42,18.42,600,10.5871525352079,10.5871525352079,10.4063687139023,10.4063687139023,1062.04193834062,0.0,1.0
2005-04-11,18.7,18.7,18.427,18.55,21300,10.5645545575447,10.5645545575447,10.4103233599934,10.4798121413077,37702.488811092,0.0,1.0
2005-04-12,18.79,18.79,18.39,18.59,18000,10.6154000072869,10.6154000072869,10.3894202306549,10.5024101189709,31861.2581502186,0.0,1.0
2005-04-13,18.6,18.76,18.6,18.76,1000,10.5080596133867,10.5984515240395,10.5080596133867,10.5984515240395,1770.06989723437,0.0,1.0
2005-04-14,18.27,18.99,18.12,18.97,11600,10.3216262976654,10.7283898956029,10.2368838814284,10.7170909067713,20532.8108079185,0.0,1.0
2005-04-15,18.49,18.63,18.0,18.22,39300,10.4459151748129,10.5250080966341,10.1690899484388,10.2933788255864,69563.7469613107,0.0,1.0
2005-04-18,18.29,18.37,18.29,18.31,1600,10.332925286497,10.3781212418233,10.332925286497,10.3442242753286,2832.11183557497,0.0,1.0
2005-04-19,18.53,18.74,18.21,18.65,11000,10.4685131524761,10.5871525352079,10.2877293311706,10.5363070854657,19470.768869578,0.0,1.0
2005-04-20,18.37,18.51,18.23,18.438,4300,10.3781212418233,10.4572141636445,10.2990283200022,10.4165378038508,7611.30055810779,0.0,1.0
2005-04-21,18.48,18.5,18.18,18.29,39400,10.4402656803971,10.4515646692287,10.2707808479232,10.332925286497,69740.7539510341,0.0,1.0
2005-04-22,18.91,18.92,18.84,18.84,1300,10.6831939402765,10.6888434346923,10.6436474793659,10.6436474793659,2301.09086640467,0.0,1.0
2005-04-25,18.85,19.01,18.12,18.61,88000,10.6492969737817,10.7396888844345,10.2368838814284,10.5137091078025,155766.150956624,0.0,1.0
2005-04-26,18.8,19.15,18.76,18.98,71200,10.6210495017027,10.8187818062557,10.5984515240395,10.7227404011871,126028.976683087,0.0,1.0
2005-04-27,18.71,18.8,18.61,18.75,56500,10.5702040519605,10.6210495017027,10.5137091078025,10.5928020296237,100008.949193742,0.0,1.0
2005-04-28,18.65,18.81,18.65,18.7,59400,10.5363070854657,10.6266989961185,10.5363070854657,10.5645545575447,105142.151895721,0.0,1.0
2005-04-29,19.1,19.1,18.66,18.74,12700,10.7905343341767,10.7905343341767,10.5419565798815,10.5871525352079,22479.8876948764,0.0,1.0
2005-05-02,19.1,19.14,18.82,18.84,14800,10.7905343341767,10.8131323118399,10.6323484905343,10.6436474793659,26197.0344790686,0.0,1.0
2005-05-03,18.91,19.11,18.73,19.01,16800,10.6831939402765,10.7961838285925,10.5815030407921,10.7396888844345,29737.1742735373,0.0,1.0
2005-05-04,19.1,19.13,18.89,18.89,8700,10.7905343341767,10.8074828174241,10.6718949514449,10.6718949514449,15399.6081059389,0.0,1.0
2005-05-05,19.18,19.18,19.07,19.12,15700,10.8357302895031,10.8357302895031,10.7735858509293,10.8018333230083,27790.0973865795,0.0,1.0
2005-05-06,19.18,19.18,19.01,19.05,13200,10.8357302895031,10.8357302895031,10.7396888844345,10.7622868620977,23364.9226434936,0.0,1.0
2005-05-09,19.18,19.18,19.09,19.124,29000,10.8357302895031,10.8357302895031,10.7848848397609,10.8040931207746,51332.0270197965,0.0,1.0
2005-05-10,18.51,19.01,18.23,19.01,76500,10.4572141636445,10.7396888844345,10.2990283200022,10.7396888844345,135410.347138429,0.0,1.0
2005-05-11,18.12,18.658,18.12,18.658,10600,10.2368838814284,10.5408266809984,10.2368838814284,10.5408266809984,18762.7409106842,0.0,1.0
2005-05-12,17.8,18.16,17.75,18.12,18400,10.0561000601228,10.2594818590916,10.0278525880438,10.2368838814284,32569.2861091122,0.0,1.0
2005-05-13,17.97,17.97,17.14,17.64,64600,10.1521414651914,10.1521414651914,9.68323342868003,9.96570814947,114346.515361339,0.0,1.0
2005-05-16,17.55,18.0,17.54,17.97,19200,9.9148626997278,10.1690899484388,9.909213205312,10.1521414651914,33985.3420268998,0.0,1.0
2005-05-17,18.88,19.0,17.42,17.42,25800,10.6662454570291,10.7340393900187,9.84141927232241,9.84141927232241,45667.8033486466,0.0,1.0
2005-05-18,18.5,18.52,18.09,18.5,25000,10.4515646692287,10.4628636580603,10.219935398181,10.4515646692287,44251.7474308592,0.0,1.0
2005-05-19,18.43,18.5,18.0,18.0,28500,10.4120182083181,10.4515646692287,10.1690899484388,10.1690899484388,50446.9920711795,0.0,1.0
2005-05-20,18.43,18.48,18.26,18.48,27700,10.4120182083181,10.4402656803971,10.3159768032496,10.4402656803971,49030.936153392,0.0,1.0
2005-05-23,18.47,18.73,18.0,18.49,43200,10.4346161859813,10.5815030407921,10.1690899484388,10.4459151748129,76467.0195605247,0.0,1.0
2005-05-24,18.66,18.72,18.3,18.3,19900,10.5419565798815,10.5758535463763,10.3385747809128,10.3385747809128,35224.3909549639,0.0,1.0
2005-05-25,18.45,18.72,18.05,18.3,48100,10.4233171971497,10.5758535463763,10.1973374205178,10.3385747809128,85140.3620569731,0.0,1.0
2005-05-26,18.01,18.71,17.38,18.64,37700,10.1747394428546,10.5702040519605,9.81882129465921,10.5306575910499,66731.6351257353,0.0,1.0
2005-05-27,18.3,18.44,18.1,18.2,18800,10.3385747809128,10.4176677027339,10.2255848925968,10.2820798367548,33277.3140680058,0.0,1.0
2005-05-31,18.44,18.71,18.12,18.12,62400,10.4176677027339,10.5702040519605,10.2368838814284,10.2368838814284,110452.361587425,0.0,1.0
2005-06-01,18.52,18.71,18.32,18.71,42400,10.4628636580603,10.5702040519605,10.3498737697444,10.5702040519605,75050.9636427372,0.0,1.0
2005-06-02,18.69,18.71,18.41,18.41,36000,10.5589050631289,10.5702040519605,10.4007192194865,10.4007192194865,63722.5163004372,0.0,1.0
2005-06-03,18.71,18.71,18.6,18.69,31200,10.5702040519605,10.5702040519605,10.5080596133867,10.5589050631289,55226.1807937122,0.0,1.0
2005-06-06,18.57,18.74,18.49,18.73,26900,10.4911111301393,10.5871525352079,10.4459151748129,10.5815030407921,47614.8802356045,0.0,1.0
2005-06-07,18.7,18.74,18.31,18.69,45200,10.5645545575447,10.5871525352079,10.3442242753286,10.5589050631289,80007.1593549933,0.0,1.0
2005-06-08,18.53,18.73,18.45,18.73,19000,10.4685131524761,10.5815030407921,10.4233171971497,10.5815030407921,33631.328047453,0.0,1.0
2005-06-09,18.69,18.894,18.316,18.53,34200,10.5589050631289,10.6741547492112,10.347613971978,10.4685131524761,60536.3904854153,0.0,1.0
2005-06-10,19.0,19.05,18.6,18.69,54900,10.7340393900187,10.7622868620977,10.5080596133867,10.5589050631289,97176.8373581665,0.0,1.0
2005-06-13,19.1,19.1,18.71,19.0,54600,10.7905343341767,10.7905343341767,10.5702040519605,10.7340393900187,96645.8163889961,0.0,1.0
2005-06-14,19.24,19.24,18.8,18.8,36800,10.8696272559979,10.8696272559979,10.6210495017027,10.6210495017027,65138.5722182244,0.0,1.0
2005-06-15,19.18,19.39,18.98,19.25,74100,10.8357302895031,10.9543696722349,10.7227404011871,10.8752767504137,131162.179385066,0.0,1.0
2005-06-16,19.15,19.27,19.06,19.25,39200,10.8187818062557,10.8865757392453,10.7679363565135,10.8752767504137,69386.7399715869,0.0,1.0
2005-06-17,19.2,19.26,18.93,19.22,24200,10.8470292783347,10.8809262448295,10.6944929291081,10.8583282671663,42835.6915130715,0.0,1.0
2005-06-20,19.17,19.2,19.05,19.2,25300,10.8300807950873,10.8470292783347,10.7622868620977,10.8470292783347,44782.7684000293,0.0,1.0
2005-06-21,19.06,19.25,18.81,19.25,7100,10.7679363565135,10.8752767504137,10.6266989961185,10.8752767504137,12567.496270364,0.0,1.0
2005-06-22,18.86,19.19,18.73,19.18,13900,10.6549464681975,10.8413797839189,10.5815030407921,10.8357302895031,24603.9715715577,0.0,1.0
2005-06-23,18.97,19.06,18.86,19.03,5800,10.7170909067713,10.7679363565135,10.6549464681975,10.7509878732661,10266.4054039593,0.0,1.0
2005-06-24,18.49,19.1,18.4826,19.1,512200,10.4459151748129,10.7905343341767,10.4417345489452,10.7905343341767,906629.801363443,0.0,1.0
2005-06-27,18.32,18.54,18.06,18.54,38700,10.3498737697444,10.4741626468919,10.2029869149336,10.4741626468919,68501.7050229695,0.0,1.0
2005-06-28,18.5,18.64,18.16,18.37,78200,10.4515646692287,10.5306575910499,10.2594818590916,10.3781212418233,138419.465963728,0.0,1.0
2005-06-29,18.82,18.86,18.32,18.35,18600,10.6323484905343,10.6549464681975,10.3498737697444,10.3668222529917,32923.3000885592,0.0,1.0
2005-06-30,18.36,18.9,18.03,18.9,11700,10.3724717474075,10.6775444458607,10.1860384316862,10.6775444458607,20709.8177976421,0.0,1.0
2005-07-01,19.28,19.36,17.95,18.41,20600,10.8922252336611,10.9374211889875,10.1408424763598,10.4007192194865,36463.4398830278,0.0,1.0
2005-07-05,19.0,19.2,18.65,18.93,21200,10.7340393900187,10.8470292783347,10.5363070854657,10.6944929291081,37525.4818213685,0.0,1.0
2005-07-06,18.66,19.01,18.64,19.0,9700,10.5419565798815,10.7396888844345,10.5306575910499,10.7340393900187,17169.6780031734,0.0,1.0
2005-07-07,18.38,18.53,18.17,18.53,13400,10.3837707362391,10.4685131524761,10.2651313535074,10.4685131524761,23718.9366229406,0.0,1.0
2005-07-08,18.59,18.59,18.25,18.25,15800,10.5024101189709,10.5024101189709,10.3103273088338,10.3103273088338,27967.104376303,0.0,1.0
2005-07-11,18.88,19.0,18.62,18.62,29700,10.6662454570291,10.7340393900187,10.5193586022183,10.5193586022183,52571.0759478606,0.0,1.0
2005-07-12,18.85,19.0,18.544,18.69,33400,10.6492969737817,10.7340393900187,10.4764224446583,10.5589050631289,59120.3345676278,0.0,1.0
2005-07-13,18.87,19.0,18.69,18.69,4800,10.6605959626133,10.7340393900187,10.5589050631289,10.5589050631289,8496.33550672495,0.0,1.0
2005-07-14,18.86,19.05,18.64,19.0,9600,10.6549464681975,10.7622868620977,10.5306575910499,10.7340393900187,16992.6710134499,0.0,1.0
2005-07-15,19.02,19.05,18.39,18.76,7000,10.7453383788503,10.7622868620977,10.3894202306549,10.5984515240395,12390.4892806405,0.0,1.0
2005-07-18,18.47,18.85,18.36,18.85,19300,10.4346161859813,10.6492969737817,10.3724717474075,10.6492969737817,34162.3490166233,0.0,1.0
2005-07-19,18.95,19.11,18.5,18.5,16700,10.7057919179397,10.7961838285925,10.4515646692287,10.4515646692287,29560.1672838139,0.0,1.0
2005-07-20,19.25,19.25,18.9499,18.95,30800,10.8752767504137,10.8752767504137,10.7057354229956,10.7057919179397,54518.1528348183,0.0,1.0
2005-07-21,19.38,19.4,19.13,19.25,23700,10.9487201778191,10.9600191666507,10.8074828174241,10.8752767504137,41950.6565644543,0.0,1.0
2005-07-22,19.4,19.4,19.25,19.27,27000,10.9600191666507,10.9600191666507,10.8752767504137,10.8865757392453,47791.8872253277,0.0,1.0
2005-07-25,19.2,19.47,19.2,19.43,17200,10.8470292783347,10.9995656275613,10.8470292783347,10.9769676498981,30445.202232431,0.0,1.0
2005-07-26,18.53,18.79,18.16,18.485,101300,10.4685131524761,10.6154000072869,10.2594818590916,10.443090427605,179308.080589841,0.0,1.0
2005-07-27,19.31,19.31,18.5,18.5,51900,10.9091737169085,10.9091737169085,10.4515646692287,10.4515646692287,91866.6276664632,0.0,1.0
2005-07-28,19.59,19.59,19.15,19.4,23800,11.0673595605509,11.0673595605509,10.8187818062557,10.9600191666507,42127.6635541777,0.0,1.0
2005-07-29,19.75,19.83,19.26,19.59,29600,11.1577514712037,11.20294742653,10.8809262448295,11.0673595605509,52394.0689581369,0.0,1.0
2005-08-01,19.9,20.1,19.15,19.86,90700,11.2424938874406,11.3554837757566,10.8187818062557,11.2198959097774,160545.339679157,0.0,1.0
2005-08-02,20.15,20.15,19.51,20.1,27000,11.3837312478356,11.3837312478356,11.0221636052245,11.3554837757566,47791.8872253279,0.0,1.0
2005-08-03,20.57,20.95,19.89,19.89,52500,11.6210100132992,11.8356908010996,11.2368443930248,11.2368443930248,92928.669604804,0.0,1.0
2005-08-04,20.0,20.7,19.53,20.7,42800,11.2989888315986,11.6944534407046,11.0334625940561,11.6944534407046,75758.9916016309,0.0,1.0
2005-08-05,19.59,20.17,19.44,20.17,12900,11.0673595605509,11.3950302366672,10.9826171443139,11.3950302366672,22833.9016743232,0.0,1.0
2005-08-08,19.64,20.35,19.08,19.08,44200,11.0956070326299,11.4967211361516,10.7792353453451,10.7792353453451,78237.0894577585,0.0,1.0
2005-08-09,19.89,20.1,19.42,19.54,22200,11.2368443930248,11.3554837757566,10.9713181554823,11.0391120884719,39295.551718603,0.0,1.0
2005-08-10,19.43,20.1,19.25,19.77,14800,10.9769676498981,11.3554837757566,10.8752767504137,11.1690504600353,26197.0344790685,0.0,1.0
2005-08-11,20.0,20.1,19.16,19.35,35600,11.2989888315986,11.3554837757566,10.8244313006715,10.9317716945717,63014.4883415435,0.0,1.0
2005-08-12,19.74,20.0,19.39,19.75,20700,11.1521019767879,11.2989888315986,10.9543696722349,11.1577514712037,36640.4468727511,0.0,1.0
2005-08-15,19.9,20.08,19.65,19.75,53900,11.2424938874406,11.344184786925,11.1012565270457,11.1577514712037,95406.7674609325,0.0,1.0
2005-08-16,19.85,20.1,19.49,19.8,59200,11.2142464153616,11.3554837757566,11.0108646163929,11.1859989432826,104788.137916275,0.0,1.0
2005-08-17,19.43,19.85,19.4,19.85,73800,10.9769676498981,11.2142464153616,10.9600191666507,11.2142464153616,130631.158415896,0.0,1.0
2005-08-18,19.6,19.89,19.25,19.4,35100,11.0730090549667,11.2368443930248,10.8752767504137,10.9600191666507,62129.4533929259,0.0,1.0
2005-08-19,20.0,20.1,19.64,19.78,47200,11.2989888315986,11.3554837757566,11.0956070326299,11.1746999544511,83547.2991494622,0.0,1.0
2005-08-22,20.09,20.1,19.93,20.1,17700,11.3498342813408,11.3554837757566,11.259442370688,11.3554837757566,31330.2371810483,0.0,1.0
2005-08-23,20.23,20.28,19.99,20.0,34600,11.428927203162,11.457174675241,11.2933393371828,11.2989888315986,61244.418444309,0.0,1.0
2005-08-24,20.23,20.5,20.15,20.28,36000,11.428927203162,11.5814635523886,11.3837312478356,11.457174675241,63722.5163004371,0.0,1.0
2005-08-25,20.39,20.5,20.08,20.08,24800,11.5193191138148,11.5814635523886,11.344184786925,11.344184786925,43897.7334514122,0.0,1.0
2005-08-26,20.15,20.25,20.02,20.19,15400,11.3837312478356,11.4402261919936,11.3102878204302,11.4063292254988,27259.0764174092,0.0,1.0
2005-08-29,20.32,20.43,19.77,19.88,25200,11.4797726529042,11.541917091478,11.1690504600353,11.231194898609,44605.761410306,0.0,1.0
2005-08-30,20.08,20.51,20.0,20.22,11400,11.344184786925,11.5871130468044,11.2989888315986,11.4232777087462,20178.7968284718,0.0,1.0
2005-08-31,20.55,20.55,20.15,20.22,22100,11.6097110244676,11.6097110244676,11.3837312478356,11.4232777087462,39118.5447288794,0.0,1.0
2005-09-01,20.75,20.75,20.51,20.64,18400,11.7227009127836,11.7227009127836,11.5871130468044,11.6605564742098,32569.2861091122,0.0,1.0
2005-09-02,20.66,20.66,20.27,20.47,5300,11.6718554630414,11.6718554630414,11.4515251808252,11.5645150691412,9381.37045534211,0.0,1.0
2005-09-06,20.31,20.85,20.19,20.56,26200,11.4741231584884,11.7791958569416,11.4063292254988,11.6153605188834,46375.8313075403,0.0,1.0
2005-09-07,20.63,20.63,19.9,20.13,4400,11.654906979794,11.654906979794,11.2424938874406,11.372432259004,7788.30754783119,0.0,1.0
2005-09-08,20.49,20.51,20.21,20.39,13100,11.5758140579728,11.5871130468044,11.4176282143304,11.5193191138148,23187.9156537701,0.0,1.0
2005-09-09,20.87,20.89,20.33,20.68,10600,11.7904948457732,11.8017938346048,11.48542214732,11.683154451873,18762.7409106842,0.0,1.0
2005-09-12,21.02,21.04,20.46,20.67,17700,11.8752372620102,11.8865362508418,11.5588655747254,11.6775049574572,31330.2371810481,0.0,1.0
2005-09-13,21.34,21.49,20.41,20.91,17000,12.0560210833157,12.1407634995527,11.5306181026464,11.8130928234364,30091.1882529843,0.0,1.0
2005-09-14,21.42,21.5,21.0,21.5,8200,12.1012170386421,12.1464129939685,11.8639382731786,12.1464129939685,14514.5731573218,0.0,1.0
2005-09-15,21.67,21.75,21.31,21.5,19300,12.2424543990371,12.2876503543635,12.0390726000683,12.1464129939685,34162.3490166232,0.0,1.0
2005-09-16,21.94,21.98,21.65,21.76,58900,12.3949907482637,12.4175887259269,12.2311554102055,12.2932998487793,104257.116947104,0.0,1.0
2005-09-19,21.75,21.86,21.63,21.79,15100,12.2876503543635,12.3497947929373,12.2198564213739,12.3102483320267,26728.0554482389,0.0,1.0
2005-09-20,21.47,21.88,21.29,21.88,33500,12.1294645107211,12.3610937817689,12.0277736112367,12.3610937817689,59297.3415573513,0.0,1.0
2005-09-21,21.0,21.35,20.77,21.35,20500,11.8639382731786,12.0616705777315,11.7339999016152,12.0616705777315,36286.4328933043,0.0,1.0
2005-09-22,20.81,20.98,20.77,20.8,9400,11.7565978792784,11.852639284347,11.7339999016152,11.7509483848626,16638.657034003,0.0,1.0
2005-09-23,21.33,21.75,20.68,20.68,7900,12.0503715888999,12.2876503543635,11.683154451873,11.683154451873,13983.5521881515,0.0,1.0
2005-09-26,21.55,21.75,21.25,21.57,14200,12.1746604660475,12.2876503543635,12.0051756335736,12.1859594548791,25134.992540728,0.0,1.0
2005-09-27,21.63,21.75,20.91,21.4,6500,12.2198564213739,12.2876503543635,11.8130928234364,12.0899180498105,11505.4543320234,0.0,1.0
2005-09-28,20.6,21.502,20.56,21.42,18700,11.6379584965466,12.1475428928517,11.6153605188834,12.1012170386421,33100.3070782826,0.0,1.0
2005-09-29,20.88,20.88,20.25,20.59,61700,11.796144340189,11.796144340189,11.4402261919936,11.6323090021308,109213.31265936,0.0,1.0
2005-09-30,20.8,20.8,20.51,20.71,12400,11.7509483848626,11.7509483848626,11.5871130468044,11.7001029351204,21948.8667257061,0.0,1.0
2005-10-03,20.97,21.5,20.92,20.99,11300,11.8469897899312,12.1464129939685,11.8187423178522,11.8582887787628,20001.7898387482,0.0,1.0
2005-10-04,20.77,21.25,20.75,21.22,15600,11.7339999016152,12.0051756335736,11.7227009127836,11.9882271503262,27613.090396856,0.0,1.0
2005-10-05,19.83,20.76,19.81,20.76,52800,11.20294742653,11.7283504071994,11.1916484376984,11.7283504071994,93459.6905739747,0.0,1.0
2005-10-06,19.63,19.99,19.49,19.99,8800,11.0899575382141,11.2933393371828,11.0108646163929,11.2933393371828,15576.6150956623,0.0,1.0
2005-10-07,19.93,20.14,19.85,19.85,16900,11.259442370688,11.3780817534198,11.2142464153616,11.2142464153616,29914.1812632608,0.0,1.0
2005-10-10,19.92,20.3195,19.92,20.21,5400,11.2537928762722,11.4794901781834,11.2537928762722,11.4176282143304,9558.37744506559,0.0,1.0
2005-10-11,19.67,20.15,19.67,20.11,11600,11.1125555158773,11.3837312478356,11.1125555158773,11.3611332701724,20532.8108079185,0.0,1.0
2005-10-12,19.57,19.69,19.51,19.6,16600,11.0560605717193,11.1238545047089,11.0221636052245,11.0730090549667,29383.1602940903,0.0,1.0
2005-10-13,20.05,20.05,19.51,19.56,21000,11.3272363036776,11.3272363036776,11.0221636052245,11.0504110773035,37171.4678419217,0.0,1.0
2005-10-14,20.07,20.07,19.52,19.81,17500,11.3385352925092,11.3385352925092,11.0278130996403,11.1916484376984,30976.2232016014,0.0,1.0
2005-10-17,20.09,20.15,19.77,20.15,64800,11.3498342813408,11.3837312478356,11.1690504600353,11.3837312478356,114700.529340787,0.0,1.0
2005-10-18,19.57,19.96,19.51,19.96,10300,11.0560605717193,11.2763908539354,11.0221636052245,11.2763908539354,18231.7199415139,0.0,1.0
2005-10-19,20.15,20.15,19.4,19.52,19800,11.3837312478356,11.3837312478356,10.9600191666507,11.0278130996403,35047.3839652404,0.0,1.0
2005-10-20,19.45,20.2,19.16,20.0,18800,10.9882666387297,11.4119787199146,10.8244313006715,11.2989888315986,33277.3140680059,0.0,1.0
2005-10-21,20.04,20.04,19.29,19.29,17400,11.3215868092618,11.3215868092618,10.8978747280769,10.8978747280769,30799.216211878,0.0,1.0
2005-10-24,20.83,20.83,20.02,20.12,23300,11.76789686811,11.76789686811,11.3102878204302,11.3667827645882,41242.6286055606,0.0,1.0
2005-10-25,20.46,20.89,20.01,20.89,7200,11.5588655747254,11.8017938346048,11.3046383260144,11.8017938346048,12744.5032600874,0.0,1.0
2005-10-26,21.5,21.59,20.47,20.47,121100,12.1464129939685,12.1972584437107,11.5645150691412,11.5645150691412,214355.464555082,0.0,1.0
2005-10-27,21.5,21.65,21.28,21.28,35800,12.1464129939685,12.2311554102055,12.0221241168209,12.0221241168209,63368.5023209903,0.0,1.0
2005-10-28,22.0,22.0,21.45,21.45,13800,12.4288877147585,12.4288877147585,12.1181655218895,12.1181655218895,24426.9645818342,0.0,1.0
2005-10-31,21.97,22.4,21.26,22.0,35900,12.4119392315111,12.6548674913905,12.0108251279894,12.4288877147585,63545.5093107136,0.0,1.0
2005-11-01,21.92,22.02,21.73,21.75,12200,12.3836917594321,12.4401867035901,12.2763513655319,12.2876503543635,21594.8527462592,0.0,1.0
2005-11-02,21.9,22.02,21.66,21.92,25400,12.3723927706005,12.4401867035901,12.2368049046213,12.3836917594321,44959.7753897528,0.0,1.0
2005-11-03,21.82,22.18,21.75,21.98,15200,12.3271968152741,12.5305786142429,12.2876503543635,12.4175887259269,26905.0624379623,0.0,1.0
2005-11-04,21.84,22.0,21.59,21.92,4100,12.3384958041057,12.4288877147585,12.1972584437107,12.3836917594321,7257.28657866089,0.0,1.0
2005-11-07,21.96,22.17,21.77,21.96,13800,12.4062897370953,12.5249291198271,12.2989493431951,12.4062897370953,24426.9645818342,0.0,1.0
2005-11-08,22.07,22.26,21.75,21.75,8500,12.4684341756691,12.5757745695693,12.2876503543635,12.2876503543635,15045.5941264921,0.0,1.0
2005-11-09,22.2,22.33,22.12,22.25,6800,12.5418776030745,12.6153210304799,12.4966816477481,12.5701250751535,12036.4753011936,0.0,1.0
2005-11-10,22.46,22.46,21.71,22.03,20800,12.6887644578853,12.6887644578853,12.2650523767003,12.4458361980059,36817.4538624746,0.0,1.0
2005-11-11,22.32,22.5,22.11,22.39,18800,12.6096715360641,12.7113624355485,12.4910321533323,12.6492179969747,33277.3140680059,0.0,1.0
2005-11-14,21.73,22.54,21.66,22.53,24800,12.2763513655319,12.7339604132117,12.2368049046213,12.7283109187959,43897.7334514122,0.0,1.0
2005-11-15,21.47,22.55,21.36,21.77,30600,12.1294645107211,12.7396099076275,12.0673200721473,12.2989493431951,54164.1388553716,0.0,1.0
2005-11-16,21.2,21.62,21.11,21.62,67600,11.9769281614946,12.2142069269581,11.9260827117524,12.2142069269581,119656.725053042,0.0,1.0
2005-11-17,21.46,21.5,21.2,21.25,17500,12.1238150163053,12.1464129939685,11.9769281614946,12.0051756335736,30976.2232016014,0.0,1.0
2005-11-18,21.96,21.99,21.5,21.76,28000,12.4062897370953,12.4232382203427,12.1464129939685,12.2932998487793,49561.9571225621,0.0,1.0
2005-11-21,22.55,22.56,21.84,22.18,19200,12.7396099076275,12.7452594020433,12.3384958041057,12.5305786142429,33985.3420268996,0.0,1.0
2005-11-22,22.89,22.89,22.22,22.59,23500,12.9316927177646,12.9316927177646,12.5531765919061,12.7622078852907,41596.6425850076,0.0,1.0
2005-11-23,22.88,22.89,22.54,22.54,11600,12.9260432233488,12.9316927177646,12.7339604132117,12.7339604132117,20532.8108079187,0.0,1.0
2005-11-25,22.89,23.0,22.56,22.86,2700,12.9316927177646,12.9938371563384,12.7452594020433,12.9147442345172,4779.18872253279,0.0,1.0
2005-11-28,22.0,23.0,21.87,22.72,25800,12.4288877147585,12.9938371563384,12.3554442873531,12.8356513126961,45667.8033486465,0.0,1.0
2005-11-29,21.87,22.05,21.85,22.05,12900,12.3554442873531,12.4571351868375,12.3441452985215,12.4571351868375,22833.9016743233,0.0,1.0
2005-11-30,21.96,22.02,21.85,22.0,11300,12.4062897370953,12.4401867035901,12.3441452985215,12.4288877147585,20001.7898387483,0.0,1.0
2005-12-01,22.17,22.4,21.32,21.88,16900,12.5249291198271,12.6548674913905,12.0447220944841,12.3610937817689,29914.1812632607,0.0,1.0
2005-12-02,22.38,22.38,22.0,22.09,6900,12.6435685025589,12.6435685025589,12.4288877147585,12.4797331645007,12213.4822909171,0.0,1.0
2005-12-05,22.12,22.38,22.12,22.22,19900,12.4966816477481,12.6435685025589,12.4966816477481,12.5531765919061,35224.3909549638,0.0,1.0
2005-12-06,22.06,22.38,22.02,22.28,41100,12.4627846812533,12.6435685025589,12.4401867035901,12.5870735584009,72749.8727763322,0.0,1.0
2005-12-07,21.59,22.4,21.49,22.22,60600,12.1972584437107,12.6548674913905,12.1407634995527,12.5531765919061,107266.235772403,0.0,1.0
2005-12-08,21.35,21.85,21.16,21.4,32100,12.0616705777315,12.3441452985215,11.9543301838314,12.0899180498105,56819.2437012232,0.0,1.0
2005-12-09,21.5,21.69,21.2,21.2,18000,12.1464129939685,12.2537533878687,11.9769281614946,11.9769281614946,31861.2581502186,0.0,1.0
2005-12-12,21.97,22.13,21.29,21.41,83400,12.4119392315111,12.5023311421639,12.0277736112367,12.0955675442263,147623.829429346,0.0,1.0
2005-12-13,22.06,22.18,21.74,21.88,14400,12.4627846812533,12.5305786142429,12.2820008599477,12.3610937817689,25489.0065201748,0.0,1.0
2005-12-14,22.13,22.5,22.0,22.0,20600,12.5023311421639,12.7113624355485,12.4288877147585,12.4288877147585,36463.4398830278,0.0,1.0
2005-12-15,22.31,22.31,21.58,22.02,15000,12.6040220416483,12.6040220416483,12.1916089492949,12.4401867035901,26551.0484585154,0.0,1.0
2005-12-16,22.75,22.75,22.06,22.37,77300,12.8525997959434,12.8525997959434,12.4627846812533,12.6379190081431,136826.403056217,0.0,1.0
2005-12-19,21.81,22.75,21.73,22.75,17100,12.3215473208583,12.8525997959434,12.2763513655319,12.8525997959434,30268.1952427076,0.0,1.0
2005-12-20,21.64,21.89,21.53,21.72,17400,12.2255059157897,12.3667432761847,12.1633614772159,12.2707018711161,30799.216211878,0.0,1.0
2005-12-21,21.55,21.73,21.5,21.73,28400,12.1746604660475,12.2763513655319,12.1464129939685,12.2763513655319,50269.985081456,0.0,1.0
2005-12-22,22.5,22.5,21.66,21.66,30400,12.7113624355485,12.7113624355485,12.2368049046213,12.2368049046213,53810.1248759245,0.0,1.0
2005-12-23,22.39,22.5,22.28,22.5,3900,12.6492179969747,12.7113624355485,12.5870735584009,12.7113624355485,6903.272599214,0.0,1.0
2005-12-27,22.05,22.26,21.71,22.26,16600,12.4571351868375,12.5757745695693,12.2650523767003,12.5757745695693,29383.1602940904,0.0,1.0
2005-12-28,21.9,22.22,21.81,22.16,25300,12.3723927706005,12.5531765919061,12.3215473208583,12.5192796254113,44782.7684000294,0.0,1.0
2005-12-29,21.96,22.45,21.9,21.94,26800,12.4062897370953,12.6831149634695,12.3723927706005,12.3949907482637,47437.8732458809,0.0,1.0
2005-12-30,21.5,21.91,21.5,21.7,26000,12.1464129939685,12.3780422650163,12.1464129939685,12.2594028822845,46021.8173280935,0.0,1.0
2006-01-03,21.77,22.1,21.32,21.74,41000,12.2989493431951,12.4853826589165,12.0447220944841,12.2820008599477,72572.8657866089,0.0,1.0
2006-01-04,22.11,22.19,21.57,21.57,36500,12.4910321533323,12.5362281086587,12.1859594548791,12.1859594548791,64607.5512490542,0.0,1.0
2006-01-05,21.84,22.19,21.84,22.02,14800,12.3384958041057,12.5362281086587,12.3384958041057,12.4401867035901,26197.0344790686,0.0,1.0
2006-01-06,21.52,22.04,21.495,21.95,72100,12.1577119828001,12.4514856924217,12.1435882467606,12.4006402426795,127622.039590598,0.0,1.0
2006-01-09,21.64,22.08,21.51,21.69,17300,12.2255059157897,12.4740836700849,12.1520624883843,12.2537533878687,30622.2092221545,0.0,1.0
2006-01-10,21.49,21.59,21.12,21.12,71500,12.1407634995527,12.1972584437107,11.9317322061682,11.9317322061682,126559.997652257,0.0,1.0
2006-01-11,21.33,21.47,21.2,21.32,33100,12.0503715888999,12.1294645107211,11.9769281614946,12.0447220944841,58589.3135984576,0.0,1.0
2006-01-12,21.2,21.46,21.2,21.38,19000,11.9769281614946,12.1238150163053,11.9769281614946,12.0786190609789,33631.3280474527,0.0,1.0
2006-01-13,21.2,21.66,21.15,21.65,24200,11.9769281614946,12.2368049046213,11.9486806894156,12.2311554102055,42835.6915130714,0.0,1.0
2006-01-17,21.1,21.39,21.1,21.2,26200,11.9204332173366,12.0842685553947,11.9204332173366,11.9769281614946,46375.8313075401,0.0,1.0
2006-01-18,21.15,21.51,21.1,21.1,244100,11.9486806894156,12.1520624883843,11.9204332173366,11.9204332173366,432074.061914906,0.0,1.0
2006-01-19,21.42,21.51,21.15,21.33,23600,12.1012170386421,12.1520624883843,11.9486806894156,12.0503715888999,41773.6495747311,0.0,1.0
2006-01-20,21.17,21.66,21.15,21.66,16800,11.9599796782472,12.2368049046213,11.9486806894156,12.2368049046213,29737.1742735372,0.0,1.0
2006-01-23,21.41,21.51,21.19,21.38,49900,12.0955675442263,12.1520624883843,11.9712786670788,12.0786190609789,88326.4878719949,0.0,1.0
2006-01-24,21.52,21.65,21.4,21.46,33400,12.1577119828001,12.2311554102055,12.0899180498105,12.1238150163053,59120.3345676278,0.0,1.0
2006-01-25,21.58,21.63,21.36,21.63,32600,12.1916089492949,12.2198564213739,12.0673200721473,12.2198564213739,57704.2786498403,0.0,1.0
2006-01-26,21.74,21.8,21.38,21.6,21100,12.2820008599477,12.3158978264425,12.0786190609789,12.2029079381265,37348.4748316451,0.0,1.0
2006-01-27,22.07,22.25,21.73,21.73,13500,12.4684341756691,12.5701250751535,12.2763513655319,12.2763513655319,23895.9436126639,0.0,1.0
2006-01-30,21.88,21.95,21.47,21.9,18500,12.3610937817689,12.4006402426795,12.1294645107211,12.3723927706005,32746.2930988357,0.0,1.0
2006-01-31,21.75,21.75,21.6,21.74,26300,12.2876503543635,12.2876503543635,12.2029079381265,12.2820008599477,46552.8382972638,0.0,1.0
2006-02-01,21.51,21.7,21.33,21.52,26300,12.1520624883843,12.2594028822845,12.0503715888999,12.1577119828001,46552.8382972639,0.0,1.0
2006-02-02,21.15,21.46,21.13,21.46,23800,11.9486806894156,12.1238150163053,11.937381700584,12.1238150163053,42127.6635541777,0.0,1.0
2006-02-03,21.2,21.4,21.15,21.15,13000,11.9769281614946,12.0899180498105,11.9486806894156,11.9486806894156,23010.9086640466,0.0,1.0
2006-02-06,22.07,22.29,21.08,21.08,51800,12.4684341756691,12.5927230528167,11.909134228505,11.909134228505,91689.6206767399,0.0,1.0
2006-02-07,21.92,22.24,21.73,22.24,33100,12.3836917594321,12.5644755807377,12.2763513655319,12.5644755807377,58589.3135984574,0.0,1.0
2006-02-08,22.09,22.2,21.78,22.06,9600,12.4797331645007,12.5418776030745,12.3045988376109,12.4627846812533,16992.6710134499,0.0,1.0
2006-02-09,22.02,22.25,22.02,22.02,6500,12.4401867035901,12.5701250751535,12.4401867035901,12.4401867035901,11505.4543320233,0.0,1.0
2006-02-10,22.112,22.2,21.73,22.2,13300,12.4921620522155,12.5418776030745,12.2763513655319,12.5418776030745,23541.9296332169,0.0,1.0
2006-02-13,21.44,21.87,21.41,21.87,22400,12.1125160274737,12.3554442873531,12.0955675442263,12.3554442873531,39649.5656980498,0.0,1.0
2006-02-14,22.5,22.5,21.35,21.6399,26900,12.7113624355485,12.7113624355485,12.0616705777315,12.2254494208456,47614.8802356042,0.0,1.0
2006-02-15,22.4,22.48,22.07,22.29,12500,12.6831149634695,12.7284118026247,12.4962655019541,12.620831809631,22076.5956002503,0.05,1.0
2006-02-16,22.78,22.9,22.26,22.26,30000,12.8982749494569,12.9662202081898,12.6038454949478,12.6038454949478,52983.8294406009,0.0,1.0
2006-02-17,22.85,22.96,22.73,22.96,32700,12.9379096837177,13.0001928375562,12.8699644249849,13.0001928375562,57752.3740902552,0.0,1.0
2006-02-21,22.26,23.19,22.18,22.8,43300,12.6038454949478,13.1304212501275,12.5585486557925,12.9095991592457,76473.3271592673,0.0,1.0
2006-02-22,23.28,23.47,22.0,22.34,45100,13.1813801941772,13.2889601871709,12.4566307676932,12.649142334103,79652.3569257034,0.0,1.0
2006-02-23,23.4,23.5,22.48,22.59,54400,13.2493254529101,13.3059465018541,12.7284118026247,12.7906949564632,96077.3440522895,0.0,1.0
2006-02-24,23.45,23.45,23.16,23.2,33000,13.2776359773821,13.2776359773821,13.1134349354443,13.1360833550219,58282.212384661,0.0,1.0
2006-02-27,23.42,23.48,23.2,23.33,20900,13.2606496626989,13.2946222920653,13.1360833550219,13.2096907186492,36912.0678436186,0.0,1.0
2006-02-28,22.97,23.46,22.95,23.36,22600,13.0058549424506,13.2832980822765,12.9945307326618,13.2266770333324,39914.4848452527,0.0,1.0
2006-03-01,22.99,23.11,22.75,23.11,22300,13.0171791522394,13.0851244109723,12.8812886347737,13.0851244109723,39384.6465508468,0.0,1.0
2006-03-02,22.82,22.86,22.6199,22.78,5600,12.9209233690345,12.9435717886121,12.8076246500975,12.8982749494569,9890.31482891219,0.0,1.0
2006-03-03,22.83,22.96,22.59,22.59,21300,12.9265854739289,13.0001928375562,12.7906949564632,12.7906949564632,37618.5189028267,0.0,1.0
2006-03-06,22.98,23.08,22.67,22.98,44300,13.011517047345,13.0681380962891,12.8359917956184,13.011517047345,78239.4548072875,0.0,1.0
2006-03-07,22.62,22.99,22.44,22.84,29200,12.8076812711464,13.0171791522394,12.7057633830471,12.9322475788233,51570.9273221849,0.0,1.0
2006-03-08,22.78,23.0,22.56,22.56,19500,12.8982749494569,13.0228412571338,12.77370864178,12.77370864178,34439.4891363906,0.0,1.0
2006-03-09,23.02,23.1,22.74,22.84,21500,13.0341654669226,13.0794623060779,12.8756265298793,12.9322475788233,37971.7444324308,0.0,1.0
2006-03-10,23.25,23.25,22.89,23.04,33300,13.164393879494,13.164393879494,12.9605581032954,13.0454896767115,58812.050679067,0.0,1.0
2006-03-13,23.25,23.47,23.17,23.31,7500,13.164393879494,13.2889601871709,13.1190970403387,13.1983665088604,13245.9573601502,0.0,1.0
2006-03-14,23.68,23.72,23.1,23.18,27300,13.4078643899534,13.4305128095311,13.0794623060779,13.1247591452331,48215.284790947,0.0,1.0
2006-03-15,23.28,23.97,23.25,23.65,48900,13.1813801941772,13.5720654318912,13.164393879494,13.3908780752702,86363.6419881795,0.0,1.0
2006-03-16,23.69,23.97,23.53,23.53,20300,13.4135264948478,13.5720654318912,13.3229328165373,13.3229328165373,35852.3912548068,0.0,1.0
2006-03-17,23.97,24.0,23.57,23.87,89900,13.5720654318912,13.5890517465744,13.345581236115,13.5154443829472,158774.875557001,0.0,1.0
2006-03-20,24.11,24.13,24.0,24.0,35300,13.6513349004129,13.6626591102017,13.5890517465744,13.5890517465744,62344.3059751071,0.0,1.0
2006-03-21,23.98,24.12,23.84,24.05,56500,13.5777275367856,13.6569970053073,13.4984580682639,13.6173622710465,99786.2121131319,0.0,1.0
2006-03-22,24.03,24.1,24.0,24.02,12200,13.6060380612576,13.6456727955185,13.5890517465744,13.6003759563632,21546.7573058445,0.0,1.0
2006-03-23,24.06,24.1,24.0,24.1,47400,13.6230243759409,13.6456727955185,13.5890517465744,13.6456727955185,83714.4505161493,0.0,1.0
2006-03-24,24.25,24.25,24.0,24.22,13400,13.7306043689346,13.7306043689346,13.5890517465744,13.7136180542514,23666.1104834684,0.0,1.0
2006-03-27,24.37,24.37,24.01,24.25,16200,13.7985496276675,13.7985496276675,13.5947138514688,13.7306043689346,28611.2678979244,0.0,1.0
2006-03-28,24.24,24.67,24.07,24.26,24000,13.7249422640402,13.9684127744996,13.6286864808353,13.736266473829,42387.0635524807,0.0,1.0
2006-03-29,24.81,24.82,24.43,24.43,22400,14.0476822430213,14.0533443479157,13.8325222570339,13.8325222570339,39561.2593156487,0.0,1.0
2006-03-30,24.91,24.99,24.57,24.59,19600,14.1043032919654,14.1496001311206,13.9117917255556,13.9231159353444,34616.1019011926,0.0,1.0
2006-03-31,25.0,25.0,24.79,24.99,29800,14.155262236015,14.155262236015,14.0363580332325,14.1496001311206,52630.6039109971,0.0,1.0
2006-04-03,24.35,25.05,24.0,25.05,26700,13.7872254178786,14.1835727604871,13.5890517465744,14.1835727604871,47155.608202135,0.0,1.0
2006-04-04,24.05,24.44,24.05,24.18,15500,13.6173622710465,13.8381843619283,13.6173622710465,13.6909696346737,27374.9785443104,0.0,1.0
2006-04-05,24.18,24.6,23.95,23.95,24300,13.6909696346737,13.9287780402388,13.5607412221024,13.5607412221024,42916.9018468869,0.0,1.0
2006-04-06,24.25,24.28,24.1,24.22,16400,13.7306043689346,13.7475906836178,13.6456727955185,13.7136180542514,28964.4934275285,0.0,1.0
2006-04-07,24.1,24.87,24.01,24.32,28100,13.6456727955185,14.0816548723878,13.5947138514688,13.7702391031954,49628.1869093628,0.0,1.0
2006-04-10,24.24,24.41,24.03,24.03,10300,13.7249422640402,13.8211980472451,13.6060380612576,13.6060380612576,18191.1147746063,0.0,1.0
2006-04-11,24.0,24.2,23.84,24.2,25300,13.5890517465744,13.7022938444626,13.4984580682639,13.7022938444626,44683.0294949069,0.0,1.0
2006-04-12,23.74,24.09,23.48,24.0,12200,13.4418370193199,13.6400106906241,13.2946222920653,13.5890517465744,21546.7573058443,0.0,1.0
2006-04-13,23.98,24.0,23.52,23.52,14200,13.5777275367856,13.5890517465744,13.3172707116429,13.3172707116429,25079.0126018845,0.0,1.0
2006-04-17,24.24,24.3,23.51,24.11,24700,13.7249422640402,13.7589148934066,13.3116086067485,13.6513349004129,43623.3529060947,0.0,1.0
2006-04-18,25.0,25.0,24.14,24.14,17600,14.155262236015,14.155262236015,13.6683212150961,13.6683212150961,31083.8466051526,0.0,1.0
2006-04-19,24.98,25.16,24.78,25.16,53800,14.1439380262262,14.2458559143255,14.0306959283381,14.2458559143255,95017.6674634778,0.0,1.0
2006-04-20,24.7,25.14,24.37,25.14,29600,13.9853990891829,14.2345317045367,13.7985496276675,14.2345317045367,52277.3783813927,0.0,1.0
2006-04-21,25.0,25.0,24.51,24.99,43600,14.155262236015,14.155262236015,13.8778190961891,14.1496001311206,77003.1654536735,0.0,1.0
2006-04-24,24.4,25.0,24.4,25.0,23100,13.8155359423507,14.155262236015,13.8155359423507,14.155262236015,40797.5486692626,0.0,1.0
2006-04-25,23.93,24.52,23.58,24.52,33800,13.5494170123136,13.8834812010835,13.3512433410094,13.8834812010835,59695.114503077,0.0,1.0
2006-04-26,24.0,24.11,23.94,24.0,15400,13.5890517465744,13.6513349004129,13.555079117208,13.5890517465744,27198.3657795085,0.0,1.0
2006-04-27,23.71,24.0,23.56,23.76,10400,13.4248507046367,13.5890517465744,13.3399191312206,13.4531612291087,18367.7275394083,0.0,1.0
2006-04-28,23.75,23.75,23.13,23.52,15000,13.4474991242143,13.4474991242143,13.0964486207611,13.3172707116429,26491.9147203004,0.0,1.0
2006-05-01,23.13,23.75,22.95,23.74,36300,13.0964486207611,13.4474991242143,12.9945307326618,13.4418370193199,64110.4336231272,0.0,1.0
2006-05-02,23.48,23.61,23.12,23.14,17800,13.2946222920653,13.3682296556926,13.0907865158667,13.1021107256555,31437.0721347566,0.0,1.0
2006-05-03,23.5,23.74,23.23,23.52,14800,13.3059465018541,13.4418370193199,13.1530696697052,13.3172707116429,26138.6891906965,0.0,1.0
2006-05-04,23.38,23.54,23.19,23.49,15700,13.2380012431213,13.3285949214318,13.1304212501275,13.3002843969597,27728.2040739144,0.0,1.0
2006-05-05,23.54,23.94,23.16,23.51,38900,13.3285949214318,13.555079117208,13.1134349354443,13.3116086067485,68702.365507979,0.0,1.0
2006-05-08,23.72,23.75,23.01,23.37,62200,13.4305128095311,13.4474991242143,13.0285033620282,13.2323391382269,109853.139706846,0.0,1.0
2006-05-09,23.61,24.36,23.33,23.54,26500,13.3965401801646,13.8220973650491,13.2376654978077,13.3568215095754,46703.4765383962,0.05,1.0
2006-05-10,23.62,23.7,23.26,23.52,18000,13.4022142759631,13.4476070423508,13.1979468272185,13.3454733179785,31723.1161392879,0.0,1.0
2006-05-11,23.0,23.6,22.93,23.46,26200,13.0504203364586,13.3908660843662,13.0107016658693,13.3114287431877,46174.7579360745,0.0,1.0
2006-05-12,23.06,23.25,22.72,22.8,21700,13.0844649112493,13.1922727314201,12.8915456541017,12.9369384204893,38243.9789012527,0.0,1.0
2006-05-15,22.86,23.26,22.74,23.0,14800,12.9709829952801,13.1979468272185,12.9028938456986,13.0504203364586,26083.451047859,0.0,1.0
2006-05-16,22.86,23.15,22.82,22.95,25100,12.9709829952801,13.1355317734355,12.9482866120863,13.0220498574663,44236.123060896,0.0,1.0
2006-05-17,23.25,23.26,22.62,22.72,19800,13.1922727314201,13.1979468272185,12.8348046961171,12.8915456541017,34895.4277532166,0.0,1.0
2006-05-18,23.5,23.64,23.26,23.5,18100,13.3341251263816,13.41356246756,13.1979468272185,13.3341251263816,31899.355673395,0.0,1.0
2006-05-19,23.09,23.5,23.03,23.3,23600,13.1014871986447,13.3341251263816,13.0674426238539,13.2206432104124,41592.5300492886,0.0,1.0
2006-05-22,24.0,24.03,23.0,23.0,37900,13.6178299163046,13.6348522037,13.0504203364586,13.0504203364586,66794.7834266117,0.0,1.0
2006-05-23,23.54,24.75,23.47,23.9,34000,13.3568215095754,14.0433871011891,13.3171028389862,13.56108895832,59921.4415964328,0.0,1.0
2006-05-24,23.77,23.92,23.18,23.46,27900,13.48732571294,13.5724371499169,13.1525540608308,13.3114287431877,49170.8300158963,0.0,1.0
2006-05-25,23.85,24.11,23.34,24.11,27100,13.5327184793277,13.6802449700876,13.2433395936062,13.6802449700876,47760.913743039,0.0,1.0
2006-05-26,24.04,24.43,23.66,23.66,16200,13.6405262994984,13.8618160356384,13.4249106591569,13.4249106591569,28550.8045253592,0.0,1.0
2006-05-30,23.66,24.17,23.53,23.72,47100,13.4249106591569,13.7142895448784,13.3511474137769,13.4589552339477,83008.8205644703,0.0,1.0
2006-05-31,24.05,24.16,23.88,23.96,33400,13.6462003952969,13.7086154490799,13.5497407667231,13.5951335331107,58864.0043917898,0.0,1.0
2006-06-01,24.81,24.81,24.07,24.26,19400,14.0774316759799,14.0774316759799,13.6575485868938,13.7653564070645,34190.469616788,0.0,1.0
2006-06-02,24.87,24.99,24.36,24.99,21200,14.1114762507706,14.1795654003521,13.8220973650491,14.1795654003521,37362.781230717,0.0,1.0
2006-06-05,23.52,24.65,23.39,24.6,56000,13.3454733179785,13.9866461432045,13.2717100725985,13.9582756642122,98694.1391000068,0.0,1.0
2006-06-06,23.28,23.88,23.16,23.4,23900,13.2092950188154,13.5497407667231,13.1412058692339,13.277384168397,42121.2486516102,0.0,1.0
2006-06-07,22.93,23.6,22.93,23.5,38000,13.0107016658693,13.3908660843662,13.0107016658693,13.3341251263816,66971.0229607192,0.0,1.0
2006-06-08,23.87,24.0,22.78,22.87,45100,13.5440666709246,13.6178299163046,12.9255902288924,12.9766570910786,79484.029882327,0.0,1.0
2006-06-09,23.66,24.02,23.5,24.02,25200,13.4249106591569,13.6291781079015,13.3341251263816,13.6291781079015,44412.3625950032,0.0,1.0
2006-06-12,23.08,23.5,23.0,23.16,32400,13.0958131028462,13.3341251263816,13.0504203364586,13.1412058692339,57101.6090507184,0.0,1.0
2006-06-13,23.02,23.35,23.0,23.0,34200,13.0617685280555,13.2490136894047,13.0504203364586,13.0504203364586,60273.920664647,0.0,1.0
2006-06-14,23.05,23.07,22.61,22.76,24800,13.0787908154509,13.0901390070478,12.8291306003186,12.9142420372955,43707.4044585744,0.0,1.0
2006-06-15,23.77,23.77,22.85,23.11,15500,13.48732571294,13.48732571294,12.9653088994817,13.1128353902416,27317.127786609,0.0,1.0
2006-06-16,22.98,23.67,22.95,23.65,183200,13.0390721448616,13.4305847549554,13.0220498574663,13.4192365633585,322870.826484309,0.0,1.0
2006-06-19,22.5,23.09,22.4899,23.09,125900,12.7667155465355,13.1014871986447,12.7609847097791,13.1014871986447,221885.573440909,0.0,1.0
2006-06-20,22.57,22.68,22.5,22.5,60400,12.8064342171248,12.8688492709078,12.7667155465355,12.7667155465355,106448.678600721,0.0,1.0
2006-06-21,22.61,22.82,22.5,22.51,43600,12.8291306003186,12.9482866120863,12.7667155465355,12.772389642334,76840.4368707197,0.0,1.0
2006-06-22,22.6,22.76,22.34,22.37,26700,12.8234565045201,12.9142420372955,12.6759300137602,12.6929523011556,47055.9556066106,0.0,1.0
2006-06-23,22.43,22.52,22.3,22.45,62800,12.7269968759463,12.7780637381325,12.6532336305663,12.7383450675432,110678.427419294,0.0,1.0
2006-06-26,22.96,22.97,22.6,22.66,28800,13.0277239532647,13.0333980490632,12.8234565045201,12.8575010793109,50756.9858228608,0.0,1.0
2006-06-27,22.5,23.02,22.47,22.99,56800,12.7667155465355,13.0617685280555,12.7496932591402,13.0447462406601,100104.055372865,0.0,1.0
2006-06-28,22.58,23.0,22.33,22.5,47400,12.8121083129232,13.0504203364586,12.6702559179617,12.7667155465355,83537.5391667917,0.0,1.0
2006-06-29,23.35,23.35,22.53,22.65,30300,13.2490136894047,13.2490136894047,12.7837378339309,12.8518269835124,53400.5788344679,0.0,1.0
2006-06-30,24.79,24.79,22.98,23.38,143800,14.0660834843829,14.0660834843829,13.0390721448616,13.2660359768,253432.45004609,0.0,1.0
2006-07-03,24.76,24.95,24.42,24.54,42900,14.0490611969876,14.1568690171583,13.8561419398399,13.9242310894214,75606.7601319694,0.0,1.0
2006-07-05,24.19,24.74,23.88,24.43,44200,13.7256377364753,14.0377130053906,13.5497407667231,13.8618160356384,77897.8740753628,0.0,1.0
2006-07-06,24.45,24.74,24.19,24.25,23900,13.8731642272353,14.0377130053906,13.7256377364753,13.7596823112661,42121.2486516101,0.0,1.0
2006-07-07,24.11,24.73,23.81,24.3,36000,13.6802449700876,14.0320389095922,13.5100220961338,13.7880527902584,63446.2322785761,0.0,1.0
2006-07-10,23.87,24.2,23.75,24.01,55500,13.5440666709246,13.7313118322738,13.4759775213431,13.623504012103,97812.9414294711,0.0,1.0
2006-07-11,24.37,24.68,23.23,23.64,31100,13.8277714608476,14.0036684305999,13.1809245398231,13.41356246756,54810.4951073253,0.0,1.0
2006-07-12,23.54,24.53,23.47,24.27,27200,13.3568215095754,13.918556993623,13.3171028389862,13.771030502863,47937.1532771463,0.0,1.0
2006-07-13,23.09,23.54,23.05,23.47,11700,13.1014871986447,13.3568215095754,13.0787908154509,13.3171028389862,20620.0254905372,0.0,1.0
2006-07-14,22.74,22.94,22.55,22.9,19300,12.9028938456986,13.0163757616678,12.7950860255278,12.993679378474,34014.2300826809,0.0,1.0
2006-07-17,22.88,23.05,22.57,22.57,14700,12.982331186877,13.0787908154509,12.8064342171248,12.8064342171248,25907.2115137519,0.0,1.0
2006-07-18,23.64,23.78,23.01,23.12,16600,13.41356246756,13.4929998087385,13.056094432257,13.1185094860401,29255.7626617878,0.0,1.0
2006-07-19,24.42,24.93,23.75,23.75,57500,13.8561419398399,14.1455208255614,13.4759775213431,13.4759775213431,101337.732111614,0.0,1.0
2006-07-20,23.43,24.64,23.4,24.64,34900,13.2944064557923,13.980972047406,13.277384168397,13.980972047406,61507.5974033974,0.0,1.0
2006-07-21,22.74,23.26,22.6,23.26,37200,12.9028938456986,13.1979468272185,12.8234565045201,13.1979468272185,65561.1066878617,0.0,1.0
2006-07-24,23.94,24.1,22.99,22.99,40700,13.5837853415138,13.6745708742892,13.0447462406601,13.0447462406601,71729.4903816123,0.0,1.0
2006-07-25,24.18,24.48,23.89,24.03,18100,13.7199636406769,13.8901865146307,13.5554148625215,13.6348522037,31899.355673395,0.0,1.0
2006-07-26,24.34,24.65,23.95,23.95,25900,13.8107491734522,13.9866461432045,13.5894594373123,13.5894594373123,45646.0393337533,0.0,1.0
2006-07-27,23.54,24.58,23.51,24.58,16300,13.3568215095754,13.9469274726153,13.33979922218,13.9469274726153,28727.0440594663,0.0,1.0
2006-07-28,24.8,24.85,23.59,23.59,14600,14.0717575801814,14.1001280591737,13.3851919885677,13.3851919885677,25730.9719796447,0.0,1.0
2006-07-31,24.9,24.94,24.01,24.26,13700,14.128498538166,14.1511949213598,13.623504012103,13.7653564070645,24144.8161726803,0.0,1.0
2006-08-01,24.12,24.51,23.91,24.42,22600,13.6859190658861,13.907208802026,13.5667630541184,13.8561419398399,39830.1347082171,0.0,1.0
2006-08-02,23.91,24.25,23.79,24.0,20100,13.5667630541184,13.7596823112661,13.4986739045369,13.6178299163046,35424.1463555383,0.0,1.0
2006-08-03,23.85,23.99,23.5,23.88,22500,13.5327184793277,13.6121558205061,13.3341251263816,13.5497407667231,39653.8951741099,0.0,1.0
2006-08-04,23.87,24.77,23.69,24.33,37800,13.5440666709246,14.054735292786,13.4419329465523,13.8050750776538,66618.5438925047,0.0,1.0
2006-08-07,23.9,24.0,23.52,23.795,27400,13.56108895832,13.6178299163046,13.3454733179785,13.5015109524361,48289.6323453605,0.0,1.0
2006-08-08,23.22,23.97,23.22,23.88,33500,13.203620923017,13.6300944670421,13.203620923017,13.5789176417591,58913.3847855319,0.05,1.0
2006-08-09,22.95,23.64,22.95,23.56,30100,13.0500904471679,13.442446107671,13.0500904471679,13.3969555963084,52934.1158819259,0.0,1.0
2006-08-10,23.35,23.48,22.95,22.95,33800,13.2775430039813,13.3514650849457,13.0500904471679,13.0500904471679,59440.9673358503,0.0,1.0
2006-08-11,23.22,23.42,23.05,23.23,11200,13.203620923017,13.3173472014237,13.1069535863713,13.2093072369373,19696.4152118793,0.0,1.0
2006-08-14,23.07,23.71,23.03,23.39,40800,13.118326214212,13.4822503051134,13.0955809585306,13.3002882596627,71751.2268432745,0.0,1.0
2006-08-15,23.29,23.52,23.1,23.41,37700,13.2434251204593,13.374210340627,13.135385155973,13.3116608875033,66299.5404899868,0.0,1.0
2006-08-16,23.32,23.63,23.21,23.54,27500,13.2604840622203,13.4367597937507,13.1979346090966,13.3855829684677,48361.7337791681,0.0,1.0
2006-08-17,23.15,23.46,23.07,23.17,37500,13.1638167255746,13.340092457105,13.118326214212,13.1751893534153,65947.8187897748,0.0,1.0
2006-08-18,23.31,23.44,23.0,23.32,29500,13.2547977483,13.3287198292643,13.0785220167696,13.2604840622203,51878.9507812893,0.0,1.0
2006-08-21,23.43,23.59,23.11,23.11,17200,13.323033515344,13.4140145380694,13.1410714698933,13.1410714698933,30248.0662182433,0.0,1.0
2006-08-22,23.7,23.72,23.37,23.37,15100,13.476563991193,13.4879366190337,13.288915631822,13.288915631822,26554.988366016,0.0,1.0
2006-08-23,23.19,23.7,23.18,23.5,24000,13.186561981256,13.476563991193,13.1808756673356,13.3628377127863,42206.6040254557,0.0,1.0
2006-08-24,23.02,23.24,22.99,23.19,23900,13.0898946446103,13.2149935508576,13.0728357028493,13.186561981256,42030.7431753496,0.0,1.0
2006-08-25,23.17,23.39,22.85,22.85,20900,13.1751893534153,13.3002882596627,12.9932273079646,12.9932273079646,36754.9176721677,0.0,1.0
2006-08-28,23.64,23.64,23.36,23.36,19200,13.442446107671,13.442446107671,13.2832293179017,13.2832293179017,33765.2832203647,0.0,1.0
2006-08-29,23.46,23.69,23.35,23.5,33300,13.340092457105,13.4708776772727,13.2775430039813,13.3628377127863,58561.6630853199,0.0,1.0
2006-08-30,23.57,23.7,23.43,23.475,29300,13.4026419102287,13.476563991193,13.323033515344,13.3486219279855,51527.2290810772,0.0,1.0
2006-08-31,23.43,23.7,23.27,23.54,35400,13.323033515344,13.476563991193,13.2320524926187,13.3855829684677,62254.7409375472,0.0,1.0
2006-09-01,23.44,23.69,23.28,23.69,16800,13.3287198292643,13.4708776772727,13.237738806539,13.4708776772727,29544.6228178191,0.0,1.0
2006-09-05,23.83,24.0,23.53,23.53,29500,13.5504860721574,13.6471534088031,13.3798966545474,13.3798966545474,51878.9507812893,0.0,1.0
2006-09-06,23.7,23.85,23.62,23.79,21600,13.476563991193,13.5618586999981,13.4310734798304,13.5277408164761,37985.9436229103,0.0,1.0
2006-09-07,23.54,23.75,23.44,23.68,18400,13.3855829684677,13.5049955607947,13.3287198292643,13.4651913633524,32358.396419516,0.0,1.0
2006-09-08,23.55,23.77,23.49,23.53,25100,13.391269282388,13.5163681886354,13.357151398866,13.3798966545474,44141.0733766225,0.0,1.0
2006-09-11,23.77,23.77,23.52,23.57,16500,13.5163681886354,13.5163681886354,13.374210340627,13.4026419102287,29017.0402675008,0.0,1.0
2006-09-12,23.95,24.0,23.73,23.85,34300,13.6187218392014,13.6471534088031,13.493622932954,13.5618586999981,60320.2715863805,0.0,1.0
2006-09-13,23.79,24.06,23.58,24.0,29500,13.5277408164761,13.6812712923251,13.408328224149,13.6471534088031,51878.9507812892,0.0,1.0
2006-09-14,24.19,24.2,23.61,23.61,17600,13.7551933732894,13.7608796872098,13.42538716591,13.42538716591,30951.5096186676,0.0,1.0
2006-09-15,24.09,24.32,23.99,24.31,74100,13.6983302340861,13.8291154542538,13.6414670948827,13.8234291403335,130312.889928594,0.0,1.0
2006-09-18,23.88,24.12,23.84,23.99,21100,13.5789176417591,13.7153891758471,13.5561723860777,13.6414670948827,37106.6393723797,0.0,1.0
2006-09-19,23.94,23.94,23.5,23.69,20700,13.6130355252811,13.6130355252811,13.3628377127863,13.4708776772727,36403.1959719555,0.0,1.0
2006-09-20,24.67,24.69,24.07,24.12,24100,14.0281364414655,14.0395090693062,13.6869576062454,13.7153891758471,42382.4648755618,0.0,1.0
2006-09-21,24.32,24.68,24.24,24.55,15100,13.8291154542538,14.0338227553858,13.7836249428911,13.9599006744215,26554.9883660159,0.0,1.0
2006-09-22,23.8,24.27,23.75,24.17,18700,13.5334271303964,13.8006838846521,13.5049955607947,13.7438207454488,32885.9789698342,0.0,1.0
2006-09-25,24.28,24.61,23.76,23.76,19400,13.8063701985725,13.9940185579435,13.5106818747151,13.5106818747151,34117.0049205766,0.0,1.0
2006-09-26,23.79,24.34,23.7,24.34,18700,13.5277408164761,13.8404880820945,13.476563991193,13.8404880820945,32885.9789698341,0.0,1.0
2006-09-27,24.09,24.09,23.56,23.56,12900,13.6983302340861,13.6983302340861,13.3969555963084,13.3969555963084,22686.0496636824,0.0,1.0
2006-09-28,23.66,24.23,23.66,24.13,35800,13.4538187355117,13.7779386289708,13.4538187355117,13.7210754897674,62958.1843379715,0.0,1.0
2006-09-29,23.14,23.74,23.11,23.6,10300,13.1581304116543,13.4993092468744,13.1410714698933,13.4197008519897,18113.6675609248,0.0,1.0
2006-10-02,22.71,23.2284,22.62,23.16,25000,12.9136189130799,13.2083974267101,12.8624420877969,13.169503039495,43965.2125265164,0.0,1.0
2006-10-03,22.77,23.11,22.61,22.61,29200,12.9477367966019,13.1410714698933,12.8567557738766,12.8567557738766,51351.3682309712,0.0,1.0
2006-10-04,24.03,24.04,22.65,22.65,28100,13.6642123505641,13.6698986644844,12.8795010295579,12.8795010295579,49416.8988798044,0.0,1.0
2006-10-05,24.18,24.24,23.68,24.01,22900,13.7495070593691,13.7836249428911,13.4651913633524,13.6528397227234,40272.134674289,0.0,1.0
2006-10-06,23.75,24.06,23.69,23.81,16000,13.5049955607947,13.6812712923251,13.4708776772727,13.5391134443167,28137.7360169705,0.0,1.0
2006-10-09,23.68,23.91,23.51,23.61,16600,13.4651913633524,13.5959765835201,13.3685240267067,13.42538716591,29192.9011176068,0.0,1.0
2006-10-10,23.75,23.95,23.62,23.62,9400,13.5049955607947,13.6187218392014,13.4310734798304,13.4310734798304,16530.9199099702,0.0,1.0
2006-10-11,23.77,23.94,23.61,23.75,89000,13.5163681886354,13.6130355252811,13.42538716591,13.5049955607947,156516.156594398,0.0,1.0
2006-10-12,24.43,24.53,23.77,23.96,30100,13.8916649073775,13.9485280465808,13.5163681886354,13.6244081531217,52934.1158819256,0.0,1.0
2006-10-13,24.74,24.74,24.4,24.4,15700,14.0679406389078,14.0679406389078,13.8746059656165,13.8746059656165,27610.1534666524,0.0,1.0
2006-10-16,24.99,24.99,24.617,24.75,14800,14.2100984869162,14.2100984869162,13.9979989776877,14.0736269528282,26027.4058156977,0.0,1.0
2006-10-17,24.91,25.0,24.62,24.74,13700,14.1646079755535,14.2157848008365,13.9997048718638,14.0679406389078,24092.936464531,0.0,1.0
2006-10-18,24.89,24.99,24.51,24.98,17900,14.1532353477129,14.2100984869162,13.9371554187401,14.2044121729959,31479.0921689856,0.0,1.0
2006-10-19,24.94,25.01,24.83,24.85,16200,14.1816669173145,14.2214711147569,14.1191174641909,14.1304900920315,28489.4577171827,0.0,1.0
2006-10-20,24.911,25.0,24.84,25.0,7400,14.1651766069456,14.2157848008365,14.1248037781112,14.2157848008365,13013.7029078488,0.0,1.0
2006-10-23,24.46,24.73,24.34,24.68,31400,13.9087238491385,14.0622543249875,13.8404880820945,14.0338227553858,55220.3069333045,0.0,1.0
2006-10-24,24.43,24.5,24.32,24.48,9400,13.8916649073775,13.9314691048198,13.8291154542538,13.9200964769791,16530.9199099701,0.0,1.0
2006-10-25,24.09,24.65,23.75,24.415,14400,13.6983302340861,14.0167638136248,13.5049955607947,13.883135436497,25323.9624152734,0.0,1.0
2006-10-26,24.5,24.78,24.02,24.33,25700,13.9314691048198,14.0906858945892,13.6585260366437,13.8348017681741,45196.2384772589,0.0,1.0
2006-10-27,23.9,24.65,23.9,24.33,11000,13.5902902695997,14.0167638136248,13.5902902695997,13.8348017681741,19344.6935116673,0.0,1.0
2006-10-30,24.83,24.95,23.88,23.89,23800,14.1191174641909,14.1873532312349,13.5789176417591,13.5846039556794,41854.8823252435,0.0,1.0
2006-10-31,24.48,24.96,24.25,24.96,23600,13.9200964769791,14.1930395451552,13.7893112568114,14.1930395451552,41503.1606250316,0.0,1.0
2006-11-01,24.33,24.5,23.77,24.5,35300,13.8348017681741,13.9314691048198,13.5163681886354,13.9314691048198,62078.8800874412,0.0,1.0
2006-11-02,24.45,24.75,24.1,24.3,33200,13.9030375352181,14.0736269528282,13.7040165480064,13.8177428264131,58385.8022352139,0.0,1.0
2006-11-03,24.63,24.71,24.36,24.53,52100,14.0053911857842,14.0508816971468,13.8518607099351,13.9485280465808,91623.5029052599,0.0,1.0
2006-11-06,25.06,25.19,24.59,24.74,25200,14.2499026843586,14.3238247653229,13.9826459301028,14.0679406389078,44316.9342267284,0.0,1.0
2006-11-07,25.26,25.47,25.14,25.14,31100,14.3920605323669,14.5117094916621,14.3236896984839,14.3236896984839,54584.6787006811,0.05,1.0
2006-11-08,25.99,25.99,25.07,25.09,37400,14.807983105155,14.807983105155,14.2838067120522,14.2952018510327,65642.0251898866,0.0,1.0
2006-11-09,25.63,26.0,25.49,26.0,20400,14.6028706035061,14.8136806746453,14.5231046306426,14.8136806746453,35804.7410126653,0.0,1.0
2006-11-10,25.79,25.88,25.67,25.83,15600,14.6940317153501,14.7453098407623,14.6256608814671,14.7168219933111,27380.0960685087,0.0,1.0
2006-11-13,25.85,25.99,25.74,25.85,11100,14.7282171322916,14.807983105155,14.6655438678988,14.7282171322916,19481.991433362,0.0,1.0
2006-11-14,26.46,26.5,25.73,25.83,44100,15.0757688711967,15.0985591491577,14.6598462984086,14.7168219933111,77401.4254244383,0.0,1.0
2006-11-15,26.5,26.99,26.29,26.4,42700,15.0985591491577,15.3777400541799,14.9789101898625,15.0415834542552,74944.237315726,0.0,1.0
2006-11-16,26.3,26.5,26.24,26.5,24500,14.9846077593527,15.0985591491577,14.9504223424112,15.0985591491577,43000.7919024658,0.0,1.0
2006-11-17,26.2,26.3,26.12,26.3,20600,14.9276320644502,14.9846077593527,14.8820515085283,14.9846077593527,36155.7678853386,0.0,1.0
2006-11-20,26.48,26.5,26.0,26.1,25400,15.0871640101772,15.0985591491577,14.8136806746453,14.8706563695478,44580.4128294951,0.0,1.0
2006-11-21,26.86,26.89,26.37,26.5,37900,15.3036716508066,15.3207643592774,15.0244907457845,15.0985591491577,66519.5923715696,0.0,1.0
2006-11-22,26.63,26.96,26.53,26.96,7800,15.1726275525309,15.3606473457091,15.1156518576284,15.3606473457091,13690.0480342544,0.0,1.0
2006-11-24,26.73,26.86,26.46,26.55,5700,15.2296032474334,15.3036716508066,15.0757688711967,15.1270469966089,10004.2658711859,0.0,1.0
2006-11-27,26.25,26.73,26.02,26.73,48900,14.9561199119015,15.2296032474334,14.8250758136258,15.2296032474334,85826.0703685948,0.0,1.0
2006-11-28,26.09,26.31,25.85,26.26,42100,14.8649588000575,14.990305328843,14.7282171322916,14.9618174813917,73891.1566977065,0.0,1.0
2006-11-29,26.24,26.75,26.07,26.44,19000,14.9504223424112,15.2409983864139,14.853563661077,15.0643737322162,33347.5529039531,0.0,1.0
2006-11-30,25.92,26.25,25.85,26.07,15300,14.7681001187233,14.9561199119015,14.7282171322916,14.853563661077,26853.555759499,0.0,1.0
2006-12-01,25.94,26.04,25.16,25.77,45400,14.7794952577038,14.8364709526063,14.3350848374644,14.6826365763696,79683.100096814,0.0,1.0
2006-12-04,26.5,26.6,25.81,26.04,18900,15.0985591491577,15.1555348440602,14.7054268543306,14.8364709526063,33172.0394676164,0.0,1.0
2006-12-05,26.71,27.0,26.6,26.6,16800,15.2182081084529,15.3834376236701,15.1555348440602,15.1555348440602,29486.2573045479,0.0,1.0
2006-12-06,26.07,26.91,25.8,26.69,43000,14.853563661077,15.3321594982579,14.6997292848403,15.2068129694724,75470.7776247359,0.0,1.0
2006-12-07,25.71,26.14,25.7,26.03,16800,14.6484511594281,14.8934466475088,14.6427535899378,14.830773383116,29486.2573045479,0.0,1.0
2006-12-08,25.84,25.9,25.62,25.7,29500,14.7225195628013,14.7567049797428,14.5971730340159,14.6427535899378,51776.4637192955,0.0,1.0
2006-12-11,26.07,26.36,25.57,25.81,23200,14.853563661077,15.0187931762942,14.5686851865646,14.7054268543306,40719.1172300901,0.0,1.0
2006-12-12,26.29,26.39,26.145,26.145,42400,14.9789101898625,15.035885884765,14.8962954322539,14.8962954322539,74417.6970067161,0.0,1.0
2006-12-13,26.37,26.52,26.12,26.43,7100,15.0244907457845,15.1099542881382,14.8820515085283,15.058676162726,12461.4539798982,0.0,1.0
2006-12-14,26.75,26.77,26.53,26.57,14800,15.2409983864139,15.2523935253944,15.1156518576284,15.1384421355894,25975.988577816,0.0,1.0
2006-12-15,26.59,26.73,26.45,26.68,46100,15.1498372745699,15.2296032474334,15.0700713017065,15.2011153999822,80911.6941511703,0.0,1.0
2006-12-18,25.96,26.55,25.76,26.41,19000,14.7908903966843,15.1270469966089,14.6769390068793,15.0472810237455,33347.552903953,0.0,1.0
2006-12-19,26.12,26.2,25.89,25.89,18700,14.8820515085283,14.9276320644502,14.7510074102526,14.7510074102526,32821.0125949432,0.0,1.0
2006-12-20,26.02,26.25,25.9,26.16,10700,14.8250758136258,14.9561199119015,14.7567049797428,14.9048417864893,18779.9376880156,0.0,1.0
2006-12-21,26.09,26.32,25.9,26.0,10500,14.8649588000575,14.9960028983332,14.7567049797428,14.8136806746453,18428.9108153425,0.0,1.0
2006-12-22,26.14,26.17,25.81,25.95,4500,14.8934466475088,14.9105393559795,14.7054268543306,14.785192827194,7898.10463514674,0.0,1.0
2006-12-26,26.9,26.92,25.94,25.94,15500,15.3264619287676,15.3378570677481,14.7794952577038,14.7794952577038,27204.5826321722,0.0,1.0
2006-12-27,27.23,27.23,26.8,26.8,19200,15.5144817219458,15.5144817219458,15.2694862338651,15.2694862338651,33698.5797766262,0.0,1.0
2006-12-28,27.09,27.25,26.96,27.135,14900,15.4347157490823,15.5258768609263,15.3606473457091,15.4603548117885,26151.5020141527,0.0,1.0
2006-12-29,26.64,27.22,26.49,27.19,27900,15.1783251220212,15.5087841524556,15.0928615796674,15.4916914439848,48968.2487379099,0.0,1.0
2007-01-03,26.65,27.3,26.12,26.88,30700,15.1840226915114,15.5543647083775,14.8820515085283,15.3150667897871,53882.6249553347,0.0,1.0
2007-01-04,26.65,26.91,26.37,26.55,16900,15.1840226915114,15.3321594982579,15.0244907457845,15.1270469966089,29661.7707408846,0.0,1.0
2007-01-05,26.0,26.6,25.97,26.53,21700,14.8136806746453,15.1555348440602,14.7965879661745,15.1156518576284,38086.415685041,0.0,1.0
2007-01-08,26.2,26.38,25.71,25.96,16500,14.9276320644502,15.0301883152747,14.6484511594281,14.7908903966843,28959.7169955382,0.0,1.0
2007-01-09,26.31,26.39,25.7,26.25,23100,14.990305328843,15.035885884765,14.6427535899378,14.9561199119015,40543.6037937533,0.0,1.0
2007-01-10,26.09,26.4,25.84,26.06,15600,14.8649588000575,15.0415834542552,14.7225195628013,14.8478660915868,27380.0960685088,0.0,1.0
2007-01-11,26.72,26.72,26.15,26.15,21200,15.2239056779432,15.2239056779432,14.899144216999,14.899144216999,37208.848503358,0.0,1.0
2007-01-12,26.95,26.97,26.6,26.885,11000,15.3549497762189,15.3663449151994,15.1555348440602,15.3179155745322,19306.4779970254,0.0,1.0
2007-01-16,26.12,27.04,25.98,26.97,11700,14.8820515085283,15.4062279016311,14.8022855356648,15.3663449151994,20535.0720513815,0.0,1.0
2007-01-17,26.01,26.12,25.9,25.96,18700,14.8193782441355,14.8820515085283,14.7567049797428,14.7908903966843,32821.0125949433,0.0,1.0
2007-01-18,25.86,26.03,25.68,26.0,23600,14.7339147017818,14.830773383116,14.6313584509573,14.8136806746453,41421.1709754364,0.0,1.0
2007-01-19,26.09,26.18,25.68,25.73,6100,14.8649588000575,14.9162369254697,14.6313584509573,14.6598462984086,10706.3196165323,0.0,1.0
2007-01-22,25.63,26.1,25.63,25.84,15600,14.6028706035061,14.8706563695478,14.6028706035061,14.7225195628013,27380.0960685088,0.0,1.0
2007-01-23,26.29,26.46,25.61,25.7,20900,14.9789101898625,15.0757688711967,14.5914754645256,14.6427535899378,36682.3081943483,0.0,1.0
2007-01-24,26.44,26.53,26.15,26.38,8200,15.0643737322162,15.1156518576284,14.899144216999,15.0301883152747,14392.1017796008,0.0,1.0
2007-01-25,25.42,26.41,25.2,26.37,10300,14.4832216442109,15.0472810237455,14.3578751154254,15.0244907457845,18077.8839426693,0.0,1.0
2007-01-26,25.44,25.47,24.88,25.42,8800,14.4946167831914,14.5117094916621,14.1755528917375,14.4832216442109,15445.1823976203,0.0,1.0
2007-01-29,26.0,26.0,25.42,25.42,8400,14.8136806746453,14.8136806746453,14.4832216442109,14.4832216442109,14743.128652274,0.0,1.0
2007-01-30,26.44,26.54,25.99,26.0,14100,15.0643737322162,15.1213494271187,14.807983105155,14.8136806746453,24747.3945234599,0.0,1.0
2007-01-31,26.05,26.32,25.71,26.31,13200,14.8421685220965,14.9960028983332,14.6484511594281,14.990305328843,23167.7735964306,0.0,1.0
2007-02-01,26.16,26.28,26.09,26.18,1500,14.9048417864893,14.9732126203722,14.8649588000575,14.9162369254697,2632.70154504891,0.0,1.0
2007-02-02,25.98,26.35,25.91,26.28,14500,14.8022855356648,15.013095606804,14.762402549233,14.9732126203722,25449.4482688062,0.0,1.0
2007-02-05,25.88,26.02,25.79,25.93,29800,14.7453098407623,14.8250758136258,14.6940317153501,14.7737976882135,52303.0040283053,0.0,1.0
2007-02-06,26.14,26.24,25.88,26.01,82000,14.8934466475088,14.9504223424112,14.7453098407623,14.8193782441355,143921.017796007,0.0,1.0
2007-02-07,26.83,26.9,26.11,26.2,41800,15.2865789423359,15.3264619287676,14.876353939038,14.9276320644502,73364.6163886966,0.0,1.0
2007-02-08,27.25,27.34,26.4,26.58,44700,15.5258768609263,15.5771549863385,15.0415834542552,15.1441397050797,78454.5060424579,0.0,1.0
2007-02-09,26.94,27.29,26.86,27.29,67100,15.3492522067286,15.5486671388873,15.3036716508066,15.5486671388873,117769.515781855,0.0,1.0
2007-02-12,27.13,27.13,26.74,26.76,13200,15.4575060270433,15.4575060270433,15.2353008169236,15.2466959559041,23167.7735964306,0.0,1.0
2007-02-13,27.17,27.2,26.8125,27.2,18900,15.4802963050043,15.4973890134751,15.2766081957279,15.4973890134751,33172.0394676165,0.0,1.0
2007-02-14,26.59,27.14,26.53,27.14,15600,15.1498372745699,15.4632035965336,15.1156518576284,15.4632035965336,27380.0960685088,0.0,1.0
2007-02-15,26.09,27.0,26.09,26.95,16600,14.8649588000575,15.3834376236701,14.8649588000575,15.3549497762189,29135.2304318748,0.0,1.0
2007-02-16,26.44,26.45,25.49,26.09,24900,15.0643737322162,15.0700713017065,14.5231046306426,14.8649588000575,43702.8456478121,0.0,1.0
2007-02-20,26.85,26.85,26.17,26.38,7600,15.3321594982579,15.3321594982579,14.9438589969984,15.0637753282697,13309.279754309,0.06,1.0
2007-02-21,26.77,26.88,26.6,26.69,8800,15.286477086345,15.3492904027252,15.1894019610301,15.2407946744321,15410.7449786736,0.0,1.0
2007-02-22,26.83,26.83,26.18,26.4,13200,15.3207388952796,15.3207388952796,14.9495692984876,15.075195931248,23116.1174680105,0.0,1.0
2007-02-23,25.94,26.755,25.9,26.755,13100,14.8125220627489,15.2779116341113,14.7896808567925,15.2779116341113,22940.9953659801,0.0,1.0
2007-02-26,25.59,26.755,25.31,26.755,16900,14.6126615106301,15.2779116341113,14.4527730689351,15.2779116341113,29595.6352431346,0.0,1.0
2007-02-27,24.96,25.8,24.96,25.25,43900,14.2529125168163,14.7325778419014,14.2529125168163,14.4185112600004,76878.6027913373,0.0,1.0
2007-02-28,25.26,25.66,24.61,25.07,22800,14.4242215614895,14.6526336210539,14.0530519646974,14.3157258331964,39927.8392629271,0.0,1.0
2007-03-01,25.44,25.5,24.58,24.61,43000,14.5270069882935,14.5612687972281,14.0359210602301,14.0530519646974,75302.5038730641,0.0,1.0
2007-03-02,25.31,25.35,25.18,25.22,23600,14.4527730689351,14.4756142748915,14.3785391495766,14.4013803555331,41328.81607917,0.0,1.0
2007-03-05,24.75,25.44,24.71,25.21,21000,14.132996185545,14.5270069882935,14.1101549795885,14.395670054044,36775.6414263801,0.0,1.0
2007-03-06,25.87,25.87,24.76,25.08,17000,14.7725499523252,14.7725499523252,14.1387064870341,14.3214361346856,29770.7573451648,0.0,1.0
2007-03-07,25.67,25.8,25.01,25.5,50500,14.658343922543,14.7325778419014,14.2814640242618,14.5612687972281,88436.6615253427,0.0,1.0
2007-03-08,25.84,26.0,25.53,25.87,30700,14.7554190478578,14.8467838716836,14.5783997016955,14.7725499523252,53762.4853233274,0.0,1.0
2007-03-09,25.85,25.99,25.52,25.99,27100,14.761129349347,14.8410735701945,14.5726894002064,14.8410735701945,47458.0896502333,0.0,1.0
2007-03-12,26.14,26.14,25.84,25.99,28600,14.9267280925311,14.9267280925311,14.7554190478578,14.8410735701945,50084.9211806892,0.0,1.0
2007-03-13,24.75,26.2,24.62,25.91,33100,14.132996185545,14.9609899014658,14.0587622661865,14.7953911582816,57965.4157720562,0.0,1.0
2007-03-14,25.07,25.21,24.47,24.7,27900,14.3157258331964,14.395670054044,13.9731077438499,14.1044446780994,48859.0664664767,0.0,1.0
2007-03-15,25.19,25.3,25.0,25.11,8700,14.3842494510658,14.447062767446,14.2757537227727,14.3385670391529,15235.6228766432,0.0,1.0
2007-03-16,24.74,25.43,24.68,25.18,69200,14.1272858840558,14.5212966868044,14.0930240751212,14.3785391495766,121184.494605025,0.0,1.0
2007-03-19,25.0,25.52,24.77,24.81,16100,14.2757537227727,14.5726894002064,14.1444167885232,14.1672579944796,28194.6584268914,0.0,1.0
2007-03-20,25.59,25.59,25.09,25.09,9400,14.6126615106301,14.6126615106301,14.3271464361747,14.3271464361747,16461.4775908559,0.0,1.0
2007-03-21,26.65,26.95,25.52,25.6,24900,15.2179534684757,15.389262513149,14.5726894002064,14.6183718121192,43605.403405565,0.0,1.0
2007-03-22,26.21,26.79,26.1,26.7,25700,14.9667002029549,15.2978976893232,14.9038868865747,15.2465049759212,45006.3802218081,0.0,1.0
2007-03-23,25.73,26.69,25.73,26.12,8200,14.6926057314776,15.2407946744321,14.6926057314776,14.9153074895529,14360.0123664913,0.0,1.0
2007-03-26,25.33,25.79,24.93,25.79,17800,14.4641936719133,14.7268675404123,14.2357816123489,14.7268675404123,31171.7341614079,0.0,1.0
2007-03-27,25.01,25.26,24.96,25.23,10600,14.2814640242618,14.4242215614895,14.2529125168163,14.4070906570222,18562.9428152205,0.0,1.0
2007-03-28,24.78,24.96,24.62,24.96,15400,14.1501270900123,14.2529125168163,14.0587622661865,14.2529125168163,26968.8037126788,0.0,1.0
2007-03-29,25.11,25.11,24.85,24.95,26500,14.3385670391529,14.3385670391529,14.190099200436,14.2472022153271,46407.3570380511,0.0,1.0
2007-03-30,25.49,25.49,25.03,25.24,33600,14.555558495739,14.555558495739,14.29288462724,14.4128009585113,58841.0262822084,0.0,1.0
2007-04-02,25.5,25.54,25.06,25.54,9600,14.5612687972281,14.5841100031846,14.3100155317073,14.5841100031846,16811.7217949167,0.0,1.0
2007-04-03,25.25,25.73,25.2,25.41,33000,14.4185112600004,14.6926057314776,14.3899597525549,14.5098760838262,57790.293670026,0.0,1.0
2007-04-04,24.8,25.14,24.8,25.14,4900,14.1615476929905,14.3556979436202,14.1615476929905,14.3556979436202,8580.98299948871,0.0,1.0
2007-04-05,24.33,24.8128,24.31,24.77,9400,13.8931635230024,14.1688568788966,13.8817429200242,14.1444167885232,16461.4775908559,0.0,1.0
2007-04-09,24.26,24.46,24.06,24.46,18900,13.8531914125786,13.9673974423608,13.7389853827964,13.9673974423608,33098.0772837422,0.0,1.0
2007-04-10,24.42,24.69,23.61,23.93,24800,13.9445562364044,14.0987343766103,13.4820218157865,13.664751463438,43430.2813035345,0.0,1.0
2007-04-11,23.86,24.52,23.71,24.52,24300,13.6247793530143,14.0016592512955,13.5391248306776,14.0016592512955,42554.6707933826,0.0,1.0
2007-04-12,23.75,23.82,23.56,23.7,8900,13.5619660366341,13.6019381470578,13.453470308341,13.5334145291885,15585.8670807039,0.0,1.0
2007-04-13,23.96,23.99,23.71,23.79,7500,13.6818823679053,13.6990132723727,13.5391248306776,13.5848072425905,13134.1576522787,0.0,1.0
2007-04-16,24.75,24.9,23.9,24.0,42400,14.132996185545,14.2186507078816,13.6476205589707,13.7047235738618,74251.7712608816,0.0,1.0
2007-04-17,25.29,25.6,24.67,24.67,49800,14.4413524659568,14.6183718121192,14.0873137736321,14.0873137736321,87210.8068111304,0.0,1.0
2007-04-18,24.7,25.35,24.7,25.21,9800,14.1044446780994,14.4756142748915,14.1044446780994,14.395670054044,17161.9659989774,0.0,1.0
2007-04-19,24.42,24.7,24.16,24.44,13300,13.9445562364044,14.1044446780994,13.7960883976875,13.9559768393826,23291.2395700407,0.0,1.0
2007-04-20,24.61,24.93,24.44,24.93,18500,14.0530519646974,14.2357816123489,13.9559768393826,14.2357816123489,32397.5888756207,0.0,1.0
2007-04-23,24.08,24.47,23.86,24.47,31100,13.7504059857747,13.9731077438499,13.6247793530143,13.9731077438499,54462.9737314485,0.0,1.0
2007-04-24,23.58,23.98,23.526,23.83,12700,13.4648909113192,13.6933029708836,13.434055283278,13.6076484485469,22240.5069578585,0.0,1.0
2007-04-25,23.47,23.82,23.38,23.65,16500,13.402077594939,13.6019381470578,13.350684881537,13.504863021743,28895.146835013,0.0,1.0
2007-04-26,22.93,23.42,22.93,23.36,41100,13.0937213145271,13.3735260874935,13.0937213145271,13.3392642785588,71975.1839344869,0.0,1.0
2007-04-27,23.05,23.28,22.93,22.94,28600,13.1622449323964,13.2935818666459,13.0937213145271,13.0994316160162,50084.9211806892,0.0,1.0
2007-04-30,21.86,23.12,21.72,23.07,50200,12.4827190551924,13.2022170428202,12.4027748343449,13.1736655353746,87911.2952192519,0.0,1.0
2007-05-01,22.85,23.21,22.29,22.51,40300,13.0480389026142,13.2536097562222,12.7282620192241,12.8538886519845,70574.207118244,0.0,1.0
2007-05-02,23.4,23.45,22.89,22.89,21400,13.3621054845152,13.3906569919608,13.0708801085707,13.0708801085707,37476.1298345018,0.0,1.0
2007-05-03,23.93,24.08,23.58,23.678,76600,13.664751463438,13.7504059857747,13.4648909113192,13.5208518659125,134143.530155273,0.0,1.0
2007-05-04,23.89,24.22,23.77,23.93,35300,13.6419102574816,13.8303502066222,13.5733866396123,13.664751463438,61818.1020167247,0.0,1.0
2007-05-07,23.91,24.07,23.84,24.06,26300,13.6533308604598,13.7446956842855,13.613358750036,13.7389853827964,46057.1128339904,0.0,1.0
2007-05-08,23.94,23.96,23.68,23.84,32000,13.6704617649271,13.6818823679053,13.5219939262103,13.613358750036,56039.0726497222,0.0,1.0
2007-05-09,24.17,24.19,23.81,23.94,22700,13.8017986991766,13.8132193021549,13.5962278455687,13.6704617649271,39752.7171608967,0.0,1.0
2007-05-10,23.75,24.14,23.55,23.99,56500,13.5619660366341,13.7846677947093,13.4477600068519,13.6990132723727,98943.9876471653,0.0,1.0
2007-05-11,24.13,24.25,23.73,23.76,17600,13.8132193021549,13.881913306144,13.5842392888576,13.6014127898549,30745.0414498051,0.06,1.0
2007-05-14,23.98,24.23,23.87,24.06,44100,13.7273517971684,13.8704643054792,13.6643822935117,13.7731477998278,77037.2913600232,0.0,1.0
2007-05-15,23.53,24.12,23.53,23.92,37700,13.469749282209,13.8074948018224,13.469749282209,13.6930047951738,65857.2762873669,0.0,1.0
2007-05-16,23.69,23.85,23.222,23.51,26900,13.5613412875279,13.6529332928468,13.2934346719702,13.4583002815442,46991.0008522591,0.0,1.0
2007-05-17,23.5,23.72,23.41,23.72,24200,13.4525757812117,13.5785147885252,13.4010552782199,13.5785147885252,42274.4319934822,0.0,1.0
2007-05-18,23.79,23.93,23.45,23.52,17900,13.6185862908522,13.6987292955062,13.4239532795496,13.4640247818766,31269.104656336,0.0,1.0
2007-05-21,24.02,24.25,23.62,23.71,12400,13.7502497984981,13.881913306144,13.5212697852009,13.5727902881928,21661.2792032719,0.0,1.0
2007-05-22,24.33,24.39,23.66,23.98,11800,13.9277093088035,13.962056310798,13.5441677865306,13.7273517971684,20613.1527902102,0.0,1.0
2007-05-23,23.77,24.268,23.6,24.09,13800,13.6071372901874,13.8922174067424,13.509820784536,13.7903213008251,24106.9075004153,0.0,1.0
2007-05-24,24.05,24.05,23.55,23.7,29400,13.7674232994954,13.7674232994954,13.4811982828739,13.5670657878603,51358.1942400155,0.0,1.0
2007-05-25,23.99,24.33,23.82,24.3,15900,13.7330762975008,13.9277093088035,13.6357597918495,13.9105358078062,27775.3499461309,0.0,1.0
2007-05-29,24.05,24.29,23.97,24.0,17300,13.7674232994954,13.9048113074737,13.721627296836,13.7388007978333,30220.9782432744,0.0,1.0
2007-05-30,24.03,24.19,23.8,23.8,19800,13.7559742988305,13.8475663041494,13.6243107911846,13.6243107911846,34588.1716310309,0.0,1.0
2007-05-31,24.38,24.44,23.84,24.26,13500,13.9563318104656,13.9906788124602,13.6472087925144,13.8876378064764,23582.8442938847,0.0,1.0
2007-06-01,24.3,24.76,24.12,24.4,17500,13.9105358078062,14.173862823098,13.8074948018224,13.9677808111305,30570.3537142949,0.0,1.0
2007-06-04,24.06,24.36,23.87,24.12,10000,13.7731477998278,13.9448828098008,13.6643822935117,13.8074948018224,17468.7735510257,0.0,1.0
2007-06-05,23.94,24.1,23.76,23.89,27600,13.7044537958387,13.7960458011576,13.6014127898549,13.6758312941765,48213.8150008308,0.0,1.0
2007-06-06,24.27,24.27,23.59,23.8,53700,13.8933623068089,13.8933623068089,13.5040962842036,13.6243107911846,93807.3139690077,0.0,1.0
2007-06-07,23.55,24.2,23.51,24.1,28600,13.4811982828739,13.8532908044819,13.4583002815442,13.7960458011576,49960.6923559334,0.0,1.0
2007-06-08,23.86,23.96,23.42,23.54,14700,13.6586577931792,13.7159027965035,13.4067797785523,13.4754737825414,25679.0971200078,0.0,1.0
2007-06-11,23.57,23.92,23.48,23.78,11300,13.4926472835387,13.6930047951738,13.4411267805469,13.6128617905198,19739.7141126591,0.0,1.0
2007-06-12,23.06,23.68,23.04,23.35,51100,13.2006977665848,13.5556167871955,13.1892487659199,13.3667082762253,89265.4328457411,0.0,1.0
2007-06-13,23.73,23.84,23.06,23.16,10900,13.5842392888576,13.6472087925144,13.2006977665848,13.2579427699091,19040.963170618,0.0,1.0
2007-06-14,23.58,24.33,23.53,23.65,15000,13.4983717838712,13.9277093088035,13.469749282209,13.5384432861982,26203.1603265385,0.0,1.0
2007-06-15,23.96,24.5,23.82,24.2,68100,13.7159027965035,14.0250258144548,13.6357597918495,13.8532908044819,118962.347882485,0.0,1.0
2007-06-18,24.48,24.72,23.92,24.03,32800,14.0135768137899,14.1509648217683,13.6930047951738,13.7559742988305,57297.5772473643,0.0,1.0
2007-06-19,24.58,24.75,24.23,24.32,33300,14.0708218171142,14.1681383227655,13.8704643054792,13.921984808471,58171.0159249156,0.0,1.0
2007-06-20,23.28,24.53,23.25,24.32,15300,13.3266367738983,14.0421993154521,13.309463272901,13.921984808471,26727.2235330692,0.0,1.0
2007-06-21,23.39,23.51,22.86,23.03,33600,13.389606277555,13.4583002815442,13.0862077599362,13.1835242655875,58695.0791314462,0.0,1.0
2007-06-22,23.8,23.8,23.15,23.3,147300,13.6243107911846,13.6243107911846,13.2522182695767,13.3380857745631,257315.034406609,0.0,1.0
2007-06-25,24.24,24.95,23.8,23.8,63300,13.8761888058116,14.2826283294142,13.6243107911846,13.6243107911846,110577.336577992,0.0,1.0
2007-06-26,24.46,25.0,24.41,24.41,38400,14.0021278131251,14.3112508310763,13.9735053114629,13.9735053114629,67080.0904359384,0.0,1.0
2007-06-27,25.0,25.0,24.15,24.27,14500,14.3112508310763,14.3112508310763,13.8246683028197,13.8933623068089,25329.7216489872,0.0,1.0
2007-06-28,24.8,25.3,24.7,25.0,33300,14.1967608244277,14.4829858410492,14.1395158211034,14.3112508310763,58171.0159249155,0.0,1.0
2007-06-29,23.68,24.8,23.65,24.8,42200,13.5556167871955,14.1967608244277,13.5384432861982,14.1967608244277,73718.2243853282,0.0,1.0
2007-07-02,24.41,24.474,23.84,23.84,19800,13.9735053114629,14.0101421135905,13.6472087925144,13.6472087925144,34588.1716310309,0.0,1.0
2007-07-03,24.21,24.48,23.64,24.48,11800,13.8590153048143,14.0135768137899,13.5327187858658,14.0135768137899,20613.1527902103,0.0,1.0
2007-07-05,24.02,24.25,23.81,24.14,23100,13.7502497984981,13.881913306144,13.6300352915171,13.8189438024873,40352.8669028694,0.0,1.0
2007-07-06,24.17,24.23,23.96,24.05,9000,13.8361173034846,13.8704643054792,13.7159027965035,13.7674232994954,15721.8961959231,0.0,1.0
2007-07-09,23.79,24.17,23.63,24.05,21500,13.6185862908522,13.8361173034846,13.5269942855333,13.7674232994954,37557.8631347052,0.0,1.0
2007-07-10,22.6,23.66,22.52,23.66,80200,12.937370751293,13.5441677865306,12.8915747486335,13.5441677865306,140099.563879226,0.0,1.0
2007-07-11,22.66,23.13,22.45,22.72,52400,12.9717177532876,13.2407692689118,12.8515032463065,13.0060647552821,91536.3734073743,0.0,1.0
2007-07-12,22.68,23.12,22.52,22.84,53600,12.9831667539524,13.2350447685794,12.8915747486335,13.0747587592713,93632.6262334978,0.0,1.0
2007-07-13,22.68,22.9,22.57,22.58,10000,12.9831667539524,13.1091057612659,12.9201972502957,12.9259217506281,17468.7735510257,0.0,1.0
2007-07-16,22.2,22.68,22.16,22.59,31100,12.7083907379958,12.9831667539524,12.685492736666,12.9316462509606,54327.8857436897,0.0,1.0
2007-07-17,22.16,22.75,22.11,22.42,21800,12.685492736666,13.0232382562794,12.6568702350039,12.8343297453092,38081.9263412361,0.0,1.0
2007-07-18,21.8,22.25,21.51,22.12,20700,12.4794107246985,12.7370132396579,12.3134002150581,12.6625947353363,36160.3612506233,0.0,1.0
2007-07-19,21.51,22.1,21.51,21.74,23300,12.3134002150581,12.6511457346715,12.3134002150581,12.445063722704,40702.2423738897,0.0,1.0
2007-07-20,21.11,21.5,21.04,21.5,74400,12.0844202017608,12.3076757147256,12.0443486994338,12.3076757147256,129967.675219631,0.0,1.0
2007-07-23,21.11,21.41,20.91,21.15,43400,12.0844202017608,12.2561552117337,11.9699301951122,12.1073182030906,75814.4772114516,0.0,1.0
2007-07-24,21.03,21.17,20.86,21.02,34100,12.0386241991014,12.1187672037554,11.9413076934501,12.032899698769,59568.5178089975,0.0,1.0
2007-07-25,21.0,21.21,20.43,21.21,39200,12.0214506981041,12.1416652050851,11.6951541791556,12.1416652050851,68477.5923200206,0.0,1.0
2007-07-26,20.27,20.92,19.88,20.77,43100,11.6035621738367,11.9756546954447,11.3803066608719,11.8897871904582,75290.4140049205,0.0,1.0
2007-07-27,20.25,20.56,19.62,20.27,70800,11.5921131731718,11.7695726834772,11.2314696522287,11.6035621738367,123678.916741262,0.0,1.0
2007-07-30,20.15,20.64,19.89,20.5,74300,11.5348681698475,11.8153686861366,11.3860311612043,11.7352256814826,129792.987484121,0.0,1.0
2007-07-31,19.85,20.46,19.51,20.41,56500,11.3631331598746,11.7123276801528,11.168500148572,11.6837051784907,98698.570563295,0.0,1.0
2007-08-01,19.99,20.258,19.51,19.845,17700,11.4432761645286,11.5966927734378,11.168500148572,11.3602709097084,30919.7291853155,0.0,1.0
2007-08-02,19.74,20.17,19.5,20.07,19100,11.3001636562179,11.5463171705124,11.1627756482395,11.4890721671881,33365.3574824589,0.0,1.0
2007-08-03,19.9,20.17,19.7,19.7,52100,11.3917556615367,11.5463171705124,11.2772656548881,11.2772656548881,91012.3102008441,0.0,1.0
2007-08-06,19.52,20.03,18.55,20.03,100900,11.1742246489044,11.4661741658583,10.6189481166586,11.4661741658583,176259.925129849,0.0,1.0
2007-08-07,20.23,20.43,19.12,19.37,92700,11.5806641725069,11.6951541791556,10.9452446356072,11.0883571439179,161935.530818009,0.0,1.0
2007-08-08,21.31,22.63,20.29,20.29,148000,12.1989102084094,12.9545442522903,11.6150111745015,11.6150111745015,258537.848555181,0.0,1.0
2007-08-09,20.99,21.8,20.62,20.99,42200,12.0157261977717,12.4794107246985,11.8039196854717,12.0157261977717,73718.2243853281,0.0,1.0
2007-08-10,20.69,21.77,19.74,20.7,72600,11.8439911877988,12.4622372237012,11.3001636562179,11.8497156881312,126823.295980446,0.0,1.0
2007-08-13,20.62,22.0,20.6,20.83,67700,11.8039196854717,12.5939007313471,11.7924706848069,11.9241341924528,118263.596940444,0.0,1.0
2007-08-14,20.35,20.65,20.1,20.45,32600,11.6837051784907,11.8559465324734,11.5401707168385,11.7411189631516,56780.7891302594,0.06,1.0
2007-08-15,20.52,21.25,20.39,20.49,97700,11.7813086124142,12.2004292404387,11.7066706923551,11.7640844770159,170168.193190992,0.0,1.0
2007-08-16,22.88,22.88,20.58,20.58,80600,13.1362739304112,13.1362739304112,11.8157568832107,11.8157568832107,140384.405027573,0.0,1.0
2007-08-17,22.87,23.42,20.97,23.41,161500,13.1305325519451,13.44630836758,12.0396706433882,13.4405669891139,281291.332654505,0.0,1.0
2007-08-20,21.6,23.07,21.29,22.92,57900,12.4013774867518,13.2453601212668,12.223394754303,13.1592394442755,100846.861676136,0.0,1.0
2007-08-21,21.49,22.02,21.23,21.57,73600,12.3382223236248,12.6425153823275,12.1889464835065,12.3841533513535,128192.211042549,0.0,1.0
2007-08-22,22.44,22.48,21.74,21.74,47200,12.8836532779033,12.9066187917676,12.481756785277,12.481756785277,82210.2222990256,0.0,1.0
2007-08-23,21.85,22.64,21.71,22.59,23900,12.544911948404,12.998480847225,12.4645326498788,12.9697739548946,41627.6337488712,0.0,1.0
2007-08-24,22.06,22.09,21.49,21.87,57100,12.6654808961919,12.6827050315901,12.3382223236248,12.5563947053362,99453.4680778468,0.0,1.0
2007-08-27,21.77,22.48,21.71,22.03,51700,12.4989809206753,12.9066187917676,12.4645326498788,12.6482567607936,90048.0612893991,0.0,1.0
2007-08-28,21.3,21.6999,21.11,21.51,35800,12.2291361327691,12.458733857628,12.1200499419134,12.349705080557,62354.3635234139,0.0,1.0
2007-08-29,21.28,21.6,21.02,21.34,61400,12.217653375837,12.4013774867518,12.0683775357186,12.2521016466335,106942.958668648,0.0,1.0
2007-08-30,21.24,21.8,21.0,21.03,50600,12.1946878619726,12.5162050560736,12.0568947787865,12.0741189141847,88132.1450917523,0.0,1.0
2007-08-31,20.45,21.72,20.4,21.29,163700,11.7411189631516,12.4702740283449,11.7124120708211,12.223394754303,285123.165049799,0.0,1.0
2007-09-04,21.3,21.53,20.44,20.47,81200,12.2291361327691,12.3611878374892,11.7353775846855,11.7526017200838,141429.450226291,0.0,1.0
2007-09-05,21.02,21.6,21.0,21.12,43200,12.0683775357186,12.4013774867518,12.0568947787865,12.1257913203795,75243.2543075833,0.0,1.0
2007-09-06,21.38,21.39,21.0,21.13,35000,12.2750671604978,12.2808085389639,12.0568947787865,12.1315326988456,60960.9699251253,0.0,1.0
2007-09-07,21.04,21.11,20.95,21.0,55700,12.0798602926508,12.1200499419134,12.028187886456,12.0568947787865,97015.0292808422,0.0,1.0
2007-09-10,21.27,21.47,20.74,21.13,35400,12.2119119973709,12.3267395666926,11.9076189386682,12.1315326988456,61657.6667242692,0.0,1.0
2007-09-11,21.9,21.91,21.2,21.45,25900,12.5736188407345,12.5793602192005,12.1717223481082,12.3152568097605,45111.1177445924,0.0,1.0
2007-09-12,21.68,21.96,21.27,21.73,19800,12.4473085144805,12.608067111531,12.2119119973709,12.4760154068109,34486.4915576422,0.0,1.0
2007-09-13,21.16,21.8,21.1,21.74,34600,12.1487568342439,12.5162050560736,12.1143085634474,12.481756785277,60264.2731259808,0.0,1.0
2007-09-14,21.2,21.21,21.0,21.03,11600,12.1717223481082,12.1774637265743,12.0568947787865,12.0741189141847,20204.2071751844,0.0,1.0
2007-09-17,21.33,21.46,21.0,21.22,13400,12.2463602681674,12.3209981882266,12.0568947787865,12.1832051050404,23339.3427713336,0.0,1.0
2007-09-18,21.48,21.7,21.0,21.4,85900,12.3324809451587,12.4587912714127,12.0568947787865,12.28654991743,149615.637616236,0.0,1.0
2007-09-19,21.6,21.88,21.46,21.62,59100,12.4013774867518,12.5621360838023,12.3209981882266,12.412860243684,102936.952073568,0.0,1.0
2007-09-20,21.42,21.73,21.3,21.54,17600,12.2980326743622,12.4760154068109,12.2291361327691,12.3669292159553,30654.6591623486,0.0,1.0
2007-09-21,21.43,21.63,21.25,21.63,65300,12.3037740528283,12.4186016221501,12.2004292404387,12.4186016221501,113735.752460305,0.0,1.0
2007-09-24,21.11,21.56,20.76,21.47,35800,12.1200499419134,12.3784119728874,11.9191016956003,12.3267395666926,62354.3635234139,0.0,1.0
2007-09-25,21.07,21.2,20.94,21.03,19900,12.0970844280491,12.1717223481082,12.0224465079899,12.0741189141847,34660.6657574283,0.0,1.0
2007-09-26,21.31,21.47,21.14,21.32,45200,12.2348775112352,12.3267395666926,12.1372740773117,12.2406188897013,78726.7383033046,0.0,1.0
2007-09-27,21.76,21.76,21.33,21.44,13500,12.4932395422092,12.4932395422092,12.2463602681674,12.3095154312944,23513.5169711197,0.0,1.0
2007-09-28,21.17,21.77,21.08,21.69,28400,12.15449821271,12.4989809206753,12.1028258065152,12.4530498929466,49465.4727392443,0.0,1.0
2007-10-01,21.6,21.97,21.09,21.42,22100,12.4013774867518,12.6138084899971,12.1085671849813,12.2980326743622,38492.4981527219,0.0,1.0
2007-10-02,21.45,21.93,21.0,21.63,39900,12.3152568097605,12.5908429761327,12.0568947787865,12.4186016221501,69495.5057146424,0.0,1.0
2007-10-03,20.65,21.29,20.59,21.28,38600,11.8559465324734,12.223394754303,11.8214982616768,12.217653375837,67231.2411174235,0.0,1.0
2007-10-04,20.6016,21.04,20.55,20.79,20500,11.8281582606975,12.0798602926508,11.7985327478125,11.9363258309986,35705.7109561447,0.0,1.0
2007-10-05,21.36,21.44,20.79,20.79,28000,12.2635844035657,12.3095154312944,11.9363258309986,11.9363258309986,48768.7759401,0.0,1.0
2007-10-08,21.27,21.29,21.05,21.27,23800,12.2119119973709,12.223394754303,12.0856016711169,12.2119119973709,41453.459549085,0.0,1.0
2007-10-09,21.37,21.48,20.83,21.37,14500,12.2693257820318,12.3324809451587,11.959291344863,12.2693257820318,25255.2589689803,0.0,1.0
2007-10-10,21.49,21.49,21.23,21.37,17100,12.3382223236248,12.3382223236248,12.1889464835065,12.2693257820318,29783.7881634183,0.0,1.0
2007-10-11,21.05,21.76,20.94,21.56,16900,12.0856016711169,12.4932395422092,12.0224465079899,12.3784119728874,29435.4397638462,0.0,1.0
2007-10-12,21.19,21.33,21.0,21.14,7600,12.1659809696422,12.2463602681674,12.0568947787865,12.1372740773117,13237.2391837414,0.0,1.0
2007-10-15,20.58,21.15,20.35,21.15,32100,11.8157568832107,12.1430154557778,11.6837051784907,12.1430154557778,55909.9181313292,0.0,1.0
2007-10-16,20.12,20.71,20.01,20.57,16000,11.5516534737707,11.8903948032699,11.4884983106437,11.8100155047446,27867.8719657714,0.0,1.0
2007-10-17,20.12,20.33,20.0,20.27,31500,11.5516534737707,11.6722224215585,11.4827569321776,11.637774150762,54864.8729326124,0.0,1.0
2007-10-18,19.51,20.22,19.41,20.04,8800,11.2014293873392,11.6090672584315,11.1440156026783,11.5057224460419,15327.3295811744,0.0,1.0
2007-10-19,18.29,19.51,18.25,19.51,25000,10.5009812144764,11.2014293873392,10.478015700612,11.2014293873392,43543.549946518,0.0,1.0
2007-10-22,18.31,18.51,18.15,18.16,97000,10.5124639714086,10.6272915407304,10.4206019159512,10.4263432944172,168948.973792489,0.0,1.0
2007-10-23,18.46,18.47,17.93,18.47,17300,10.5985846483999,10.604326026866,10.2942915896972,10.604326026866,30132.1365629905,0.0,1.0
2007-10-24,17.92,18.33,17.57,18.33,17800,10.2885502112311,10.5239467283408,10.087601964918,10.5239467283408,31003.0075619208,0.0,1.0
2007-10-25,17.84,18.41,17.67,17.92,19600,10.2426191835024,10.5698777560695,10.1450157495789,10.2885502112311,34138.1431580701,0.0,1.0
2007-10-26,18.77,18.77,17.61,18.1,21500,10.7765673808487,10.7765673808487,10.1105674787824,10.3918950236207,37447.4529540053,0.0,1.0
2007-10-29,19.0,19.25,18.56,18.83,30500,10.9086190855687,11.0521535472209,10.6559984330608,10.8110156516452,53123.1309347519,0.0,1.0
2007-10-30,18.54,18.89,18.41,18.86,27800,10.6445156761286,10.8454639224417,10.5698777560695,10.8282397870435,48420.4275405281,0.0,1.0
2007-10-31,18.54,18.83,18.5,18.6,24100,10.6445156761286,10.8110156516452,10.6215501622643,10.6789639469252,41975.9821484434,0.0,1.0
2007-11-01,17.1,18.54,16.75,18.47,84600,9.81775717701184,10.6445156761286,9.61680893069873,10.604326026866,147351.373019017,0.0,1.0
2007-11-02,17.48,17.54,16.57,17.46,58500,10.0359295587232,10.0703778295197,9.51346411830913,10.024446801791,101891.906874852,0.0,1.0
2007-11-05,16.74,17.21,16.41,17.21,26900,9.61106755223264,9.88091234013881,9.42160206285171,9.88091234013881,46852.8597424533,0.0,1.0
2007-11-06,16.51,16.85,15.96,16.85,41000,9.4790158475126,9.67422271535962,9.16324003187771,9.67422271535962,71411.4219122894,0.0,1.0
2007-11-07,16.04,16.48,15.45,16.34,292100,9.20917105960642,9.46179171211433,8.87042973010719,9.38141241358909,508762.837575116,0.0,1.0
2007-11-08,16.84,16.96,15.94,15.94,50800,9.66848133689353,9.73737787848659,9.15175727494554,9.15175727494554,88480.4934913245,0.0,1.0
2007-11-09,17.0,17.06,16.01,16.59,28700,9.76034339235095,9.79479166314748,9.19194692420816,9.52494687524131,49987.9953386026,0.0,1.0
2007-11-12,17.87,18.46,16.83,17.02,48800,10.2598433189007,10.5985846483999,9.66273995842744,9.77182614928313,84997.0094956028,0.0,1.0
2007-11-13,18.67,18.67,17.81,18.0,60800,10.7191535961878,10.7191535961878,10.2253950481041,10.3344812389598,105897.913469931,0.0,1.0
2007-11-14,17.96,18.71,17.71,18.71,40900,10.3115157250955,10.7421191100521,10.1679812634433,10.7421191100521,71237.2477125032,0.0,1.0
2007-11-15,17.33,17.48,17.05,17.28,26300,9.99573990946059,10.0822581429527,9.83423920694189,9.96690049829654,45597.3248732315,0.08,1.0
2007-11-16,17.22,17.37,16.27,17.37,60700,9.93229320489967,10.0188114383918,9.38434439278267,10.0188114383918,105237.932311983,0.0,1.0
2007-11-19,17.06,17.07,16.51,17.04,28200,9.8400070891747,9.84577497140751,9.52277356637013,9.82847132470908,48891.4281910695,0.0,1.0
2007-11-20,17.14,17.5,16.6,16.93,48300,9.88615014703719,10.0937939074184,9.57468450646542,9.76502462014817,83739.573816619,0.0,1.0
2007-11-21,17.75,17.88,17.0,17.07,18200,10.2379909632386,10.3129734322652,9.80539979577784,9.84577497140751,31554.0423077116,0.0,1.0
2007-11-23,18.24,18.52,17.77,17.85,18500,10.5206171926463,10.682117895165,10.2495267277043,10.2956697855667,32074.1638842124,0.0,1.0
2007-11-26,16.88,18.51,16.85,18.23,32100,9.73618520898411,10.6763500129322,9.71888156228568,10.5148493104135,55653.0086855791,0.0,1.0
2007-11-27,17.18,17.55,16.91,16.91,27700,9.90922167596843,10.1226333185824,9.75348885568255,9.75348885568255,48024.5588969016,0.0,1.0
2007-11-28,18.77,18.85,17.32,17.38,59000,10.8263149509853,10.8724580088478,9.98997202722778,10.0245793206246,102290.576711812,0.0,1.0
2007-11-29,18.03,18.95,17.99,18.69,43000,10.3994916657573,10.9301368311759,10.3764201368261,10.7801718931228,74550.7592984395,0.0,1.0
2007-11-30,17.8,18.54,17.8,18.2,56600,10.2668303744027,10.6936536596307,10.2668303744027,10.4975456637151,98129.604099806,0.0,1.0
2007-12-03,17.17,17.89,17.04,17.86,35900,9.90345379373562,10.318741314498,9.82847132470908,10.3014376677995,62241.2153212552,0.0,1.0
2007-12-04,16.79,17.03,16.55,17.03,22000,9.68427426888882,9.82270344247627,9.54584509530137,9.82270344247627,38142.2489433876,0.0,1.0
2007-12-05,16.93,17.12,16.59,16.74,58700,9.76502462014817,9.87461438257157,9.56891662423261,9.65543485772477,101770.455135311,0.0,1.0
2007-12-06,18.43,18.46,16.82,16.82,35400,10.6302069550697,10.6475106017682,9.70157791558725,9.70157791558725,61374.3460270875,0.0,1.0
2007-12-07,17.69,18.62,17.5,18.45,36100,10.2033836698418,10.7397967174931,10.0937939074184,10.6417427195354,62587.9630389221,0.0,1.0
2007-12-10,18.43,18.48,17.77,17.77,28200,10.6302069550697,10.6590463662338,10.2495267277043,10.2495267277043,48891.4281910697,0.0,1.0
2007-12-11,17.78,19.13,17.78,18.49,49700,10.2552946099371,11.0339587113665,10.2552946099371,10.6648142484666,86166.8078402888,0.0,1.0
2007-12-12,17.0,18.48,16.96,18.31,74100,9.80539979577784,10.6590463662338,9.7823282668466,10.560992368276,128470.029395683,0.0,1.0
2007-12-13,17.15,17.2,16.36,16.81,52100,9.89191802927,9.92075744043405,9.43625533287797,9.69581003335444,90327.7804522951,0.0,1.0
2007-12-14,16.16,16.98,16.16,16.98,40900,9.32089768822176,9.79386403131222,9.32089768822176,9.79386403131222,70909.9082629342,0.0,1.0
2007-12-17,17.48,17.94,16.1,16.1,70000,10.0822581429527,10.347580725662,9.2862903948249,9.2862903948249,121361.701183506,0.0,1.0
2007-12-18,17.5,17.77,17.05,17.72,74000,10.0937939074184,10.2495267277043,9.83423920694189,10.2206873165402,128296.655536849,0.0,1.0
2007-12-19,17.97,18.11,17.23,17.33,49500,10.3648843723605,10.4456347236198,9.93806108713248,9.99573990946059,85820.0601226217,0.0,1.0
2007-12-20,18.48,18.49,17.55,18.18,80900,10.6590463662338,10.6648142484666,10.1226333185824,10.4860098992495,140259.451796366,0.0,1.0
2007-12-21,19.43,19.46,18.84,18.93,133400,11.2069951783508,11.2242988250492,10.866690126615,10.9186010667103,231280.727683995,0.0,1.0
2007-12-24,19.59,19.61,19.06,19.5,33200,11.2992812940758,11.3108170585414,10.9935835357368,11.2473703539805,57560.1211327483,0.0,1.0
2007-12-26,19.92,19.98,19.4,19.45,69500,11.4896214077585,11.5242287011554,11.1896915316524,11.2185309428164,120494.831889338,0.0,1.0
2007-12-27,18.98,19.94,18.98,19.94,68700,10.9474404778743,11.5011571722241,10.9474404778743,11.5011571722241,119107.84101867,0.0,1.0
2007-12-28,18.65,19.44,18.22,19.29,25700,10.7571003641916,11.2127630605836,10.5090814281807,11.1262448270914,44557.0817202299,0.0,1.0
2007-12-31,18.39,18.85,18.18,18.46,45600,10.6071354261385,10.8724580088478,10.4860098992495,10.6475106017682,79058.4796281124,0.0,1.0
2008-01-02,17.49,18.28,17.05,18.28,58600,10.0880260251856,10.5436887215776,9.83423920694189,10.5436887215776,101597.081276477,0.0,1.0
2008-01-03,17.05,17.9,17.02,17.49,45000,9.83423920694189,10.3245091967308,9.81693556024346,10.0880260251856,78018.236475111,0.0,1.0
2008-01-04,16.5,16.89,16.29,16.82,48700,9.51700568413732,9.74195309121693,9.3958801572483,9.70157791558725,84433.0692519533,0.0,1.0
2008-01-07,16.93,16.99,16.5,16.55,32000,9.76502462014817,9.79963191354503,9.51700568413732,9.54584509530137,55479.6348267455,0.0,1.0
2008-01-08,16.48,17.49,16.46,16.98,36300,9.5054699196717,10.0880260251856,9.49393415520607,9.79386403131222,62934.7107565895,0.0,1.0
2008-01-09,16.57,16.82,16.15,16.5,71900,9.55738085976699,9.70157791558725,9.31512980598895,9.51700568413732,124655.804501344,0.0,1.0
2008-01-10,17.46,17.68,16.35,16.35,38700,10.0707223784871,10.197615787609,9.43048745064516,9.43048745064516,67095.6833685956,0.0,1.0
2008-01-11,16.81,17.63,16.81,17.29,41500,9.69581003335444,10.1687763764449,9.69581003335444,9.97266838052935,71950.1514159356,0.0,1.0
2008-01-14,17.19,17.98,16.81,17.0,27600,9.91498955820124,10.3706522545933,9.69581003335444,9.80539979577784,47851.185038068,0.0,1.0
2008-01-15,16.49,16.92,16.47,16.92,24400,9.5112378019045,9.75925673791536,9.49970203743888,9.75925673791536,42303.2215553935,0.0,1.0
2008-01-16,17.0,18.19,16.45,16.48,87700,9.80539979577784,10.4917777814823,9.48816627297326,9.5054699196717,152048.87419705,0.0,1.0
2008-01-17,16.56,17.24,16.51,17.01,22800,9.55161297753418,9.94382896936529,9.52277356637013,9.81116767801065,39529.2398140562,0.0,1.0
2008-01-18,16.49,16.85,16.2,16.5,38400,9.5112378019045,9.71888156228568,9.343969217153,9.51700568413732,66575.5617920947,0.0,1.0
2008-01-22,17.12,18.14,15.01,15.77,100900,9.87461438257157,10.4629383703182,8.65759123144855,9.09595028114215,174934.223563082,0.0,1.0
2008-01-23,18.72,18.75,16.9,16.94,60900,10.7974755398212,10.8147791865197,9.74772097344974,9.77079250238098,105584.680029651,0.0,1.0
2008-01-24,18.6,18.79,17.18,18.79,67100,10.7282609530275,10.8378507154509,9.90922167596843,10.8378507154509,116333.859277332,0.0,1.0
2008-01-25,17.65,18.91,17.16,18.91,69000,10.1803121409105,10.9070653022446,9.89768591150281,10.9070653022446,119627.96259517,0.0,1.0
2008-01-28,18.64,18.95,17.64,17.65,40200,10.7513324819588,10.9301368311759,10.1745442586777,10.1803121409105,69696.2912510989,0.0,1.0
2008-01-29,18.01,18.79,17.77,18.79,35200,10.3879559012917,10.8378507154509,10.2495267277043,10.8378507154509,61027.5983094201,0.0,1.0
2008-01-30,17.84,18.46,17.77,17.84,53500,10.2899019033339,10.6475106017682,10.2495267277043,10.2899019033339,92755.0144759654,0.0,1.0
2008-01-31,18.93,19.54,17.1,17.66,119400,10.9186010667103,11.2704418829117,9.86307861810595,10.1860800231433,207008.387447294,0.0,1.0
2008-02-01,18.58,19.28,18.3,18.69,44500,10.7167251885619,11.1204769448586,10.5552244860432,10.7801718931228,77151.367180943,0.0,1.0
2008-02-04,18.39,18.63,18.38,18.57,27500,10.6071354261385,10.745564599726,10.6013675439057,10.7109573063291,47677.8111792344,0.0,1.0
2008-02-05,17.86,18.31,17.81,18.0,60700,10.3014376677995,10.560992368276,10.2725982566355,10.3821880190589,105237.932311983,0.0,1.0
2008-02-06,17.92,18.68,17.77,18.04,55600,10.3360449611964,10.77440401089,10.2495267277043,10.4052595479901,96395.8655114705,0.0,1.0
2008-02-07,18.09,18.42,17.86,17.9,48900,10.4340989591542,10.6244390728369,10.3014376677995,10.3245091967308,84779.8169696204,0.0,1.0
2008-02-08,17.67,18.6,17.46,18.08,56300,10.1918479053761,10.7282609530275,10.0707223784871,10.4283310769214,97609.4825233059,0.0,1.0
2008-02-11,17.62,17.65,17.34,17.64,52300,10.1630084942121,10.1803121409105,10.0015077916934,10.1745442586777,90674.5281699622,0.0,1.0
2008-02-12,18.36,18.47,17.68,17.68,33300,10.5898317794401,10.653278484001,10.197615787609,10.197615787609,57733.4949915819,0.0,1.0
2008-02-13,18.53,18.79,18.26,18.52,48900,10.6878857773978,10.8378507154509,10.532152957112,10.682117895165,84779.8169696209,0.0,1.0
2008-02-14,17.63,19.14,17.63,18.54,55800,10.1687763764449,11.0397265935993,10.1687763764449,10.6936536596307,96742.6132291376,0.0,1.0
2008-02-15,17.87,17.95,17.23,17.54,35200,10.3072055500324,10.3533486078948,9.93806108713248,10.1168654363496,61027.5983094198,0.0,1.0
2008-02-19,17.84,18.64,17.7,18.64,43200,10.2899019033339,10.7513324819588,10.2091515520746,10.7513324819588,74897.5070161067,0.0,1.0
2008-02-20,18.39,18.52,17.69,17.75,36900,10.6071354261385,10.682117895165,10.2033836698418,10.2379909632386,63974.953909591,0.0,1.0
2008-02-21,17.97,19.02,17.87,18.51,45600,10.3648843723605,10.9705120068056,10.3072055500324,10.6763500129322,79058.4796281121,0.0,1.0
2008-02-22,17.71,18.39,17.27,18.03,91400,10.2149194343074,10.6071354261385,9.96113261606373,10.3994916657573,158463.706973892,0.0,1.0
2008-02-25,18.03,18.12,17.57,17.73,32700,10.4456347236198,10.4977759951187,10.1791348915141,10.27183048529,56442.8122942909,0.08,1.0
2008-02-26,18.45,18.8,17.96,17.96,30600,10.6889606572815,10.8917322686662,10.4050804013429,10.4050804013429,52818.0445322722,0.0,1.0
2008-02-27,17.91,18.76,17.74,18.23,32700,10.3761130282879,10.8685583702223,10.277623959901,10.5615042158397,56442.8122942909,0.0,1.0
2008-02-28,17.15,18.18,17.02,17.75,49400,9.93580895785245,10.5325368427847,9.86049378790955,10.283417434512,85268.3464017728,0.0,1.0
2008-02-29,16.48,16.94,16.27,16.76,59700,9.54764615891594,9.8141459910216,9.42598319208509,9.70986344802374,103046.969234531,0.0,1.0
2008-03-03,15.62,16.84,15.55,16.74,65200,9.04940734237057,9.75621124491168,9.00885302009362,9.69827649880175,112540.408611247,0.0,1.0
2008-03-04,15.75,15.82,15.18,15.5,55900,9.12472251231348,9.16527683459042,8.79449445948689,8.97988564703866,96487.8656651639,0.0,1.0
2008-03-05,15.91,16.18,15.74,15.86,39600,9.21741810608936,9.37384192058616,9.11892903770248,9.18845073303439,68352.7635123523,0.0,1.0
2008-03-06,15.25,15.79,15.25,15.79,23200,8.83504878176384,9.14789641075745,8.83504878176384,9.14789641075745,40045.0533708731,0.0,1.0
2008-03-07,15.23,15.81,15.0,15.25,70400,8.82346183254186,9.15948335997943,8.69021191648902,8.83504878176384,121516.02402196,0.0,1.0
2008-03-10,15.24,15.32,15.11,15.32,22900,8.82925530715285,8.87560310404079,8.75394013720994,8.87560310404079,39527.2294048704,0.0,1.0
2008-03-11,16.84,16.88,15.32,15.66,42600,9.75621124491168,9.77938514335565,8.87560310404079,9.07258124081454,73531.003172379,0.0,1.0
2008-03-12,16.75,17.63,16.65,16.8,53600,9.70406997341274,10.2138957391801,9.64613522730282,9.73303734646771,92517.8819258102,0.0,1.0
2008-03-13,17.01,17.08,16.25,16.53,38600,9.85470031329855,9.8952546355755,9.41439624286311,9.5766135319709,66626.6836256768,0.0,1.0
2008-03-14,16.8,17.18,16.22,17.18,32300,9.73303734646771,9.95318938168543,9.39701581903013,9.95318938168543,55752.3803396207,0.0,1.0
2008-03-17,16.79,17.28,16.01,16.29,49700,9.72724387185671,10.0111241277954,9.27535285219929,9.43757014130708,85786.1703677755,0.0,1.0
2008-03-18,17.9,18.0,17.2,17.37,50200,10.3703195536769,10.4282542997868,9.96477633090741,10.0632653992943,86649.2103111133,0.0,1.0
2008-03-19,17.65,18.33,17.65,18.07,63000,10.2254826884021,10.6194389619496,10.2254826884021,10.4688086220638,108743.03286056,0.0,1.0
2008-03-20,18.67,18.91,17.47,17.94,174600,10.8164170987233,10.9554604893872,10.1212001454042,10.3934934521209,301373.548213554,0.0,1.0
2008-03-24,18.66,19.07,18.47,18.71,54200,10.8106236241123,11.048156083163,10.7005476065035,10.8395909971673,93553.5298578159,0.0,1.0
2008-03-25,18.89,18.95,18.62,18.7,46700,10.9438735401652,10.9786343878311,10.7874497256684,10.8337975225563,80607.9307077486,0.0,1.0
2008-03-26,18.52,19.0,18.42,19.0,52800,10.7295149795584,11.0076017608861,10.6715802334485,11.0076017608861,91137.0180164701,0.0,1.0
2008-03-27,18.52,19.0,18.24,18.58,43800,10.7295149795584,11.0076017608861,10.5672976904507,10.7642758272244,75602.29903639,0.0,1.0
2008-03-28,18.49,18.63,18.35,18.45,33900,10.7121345557255,10.7932432002794,10.6310259111716,10.6889606572815,58514.1081583014,0.0,1.0
2008-03-31,18.33,18.56,18.25,18.56,46200,10.6194389619496,10.7526888780024,10.5730911650616,10.7526888780024,79744.8907644109,0.0,1.0
2008-04-01,18.61,18.65,18.23,18.23,44000,10.7816562510574,10.8048301495014,10.5615042158397,10.5615042158397,75947.5150137246,0.0,1.0
2008-04-02,18.35,18.65,18.28,18.57,39700,10.6310259111716,10.8048301495014,10.5904715888946,10.7584823526134,68525.3715010197,0.0,1.0
2008-04-03,18.78,18.8,18.25,18.25,50200,10.8801453194443,10.8917322686662,10.5730911650616,10.5730911650616,86649.2103111129,0.0,1.0
2008-04-04,18.26,18.75,18.22,18.75,65100,10.5788846396726,10.8627648956113,10.5557107412287,10.8627648956113,112367.80062258,0.0,1.0
2008-04-07,18.46,18.6,18.2,18.23,30000,10.6947541318925,10.7758627764464,10.5441237920067,10.5615042158397,51782.3966002668,0.0,1.0
2008-04-08,18.34,18.5,18.2,18.45,19300,10.6252324365606,10.7179280303365,10.5441237920067,10.6889606572815,33313.3418128383,0.0,1.0
2008-04-09,17.96,18.5,17.75,18.33,44900,10.4050804013429,10.7179280303365,10.283417434512,10.6194389619496,77500.9869117325,0.0,1.0
2008-04-10,17.61,18.448,17.5,17.99,30500,10.2023087899581,10.6878019623593,10.1385805692372,10.4224608251758,52645.4365436047,0.0,1.0
2008-04-11,17.41,17.6,17.0,17.35,51800,10.0864392977383,10.1965153153471,9.84890683868756,10.0516784500723,89410.9381297938,0.0,1.0
2008-04-14,17.06,17.37,17.05,17.37,31000,9.88366768635352,10.0632653992943,9.87787421174252,10.0632653992943,53508.4764869424,0.0,1.0
2008-04-15,17.49,17.5,17.15,17.15,19100,10.1327870946262,10.1385805692372,9.93580895785245,9.93580895785245,32968.1258355032,0.0,1.0
2008-04-16,17.7,18.49,17.61,17.65,67800,10.254450061457,10.7121345557255,10.2023087899581,10.2254826884021,117028.216316604,0.0,1.0
2008-04-17,18.0,18.31,17.6,17.79,38100,10.4282542997868,10.6078520127276,10.1965153153471,10.306591332956,65763.6436823391,0.0,1.0
2008-04-18,18.54,18.54,18.02,18.4,41700,10.7411019287804,10.7411019287804,10.4398412490088,10.6599932842265,71977.5312743712,0.0,1.0
2008-04-21,18.3,18.44,18.21,18.43,21800,10.6020585381166,10.6831671826705,10.5499172666177,10.6773737080595,37628.5415295273,0.0,1.0
2008-04-22,17.03,18.39,16.9,18.29,115200,9.86628726252054,10.6541998096155,9.79097209257763,10.5962650635056,198844.402945025,0.0,1.0
2008-04-23,17.02,17.28,16.645,17.11,31500,9.86049378790955,10.0111241277954,9.64323848999732,9.91263505940848,54371.5164302802,0.0,1.0
2008-04-24,18.21,18.45,16.99,17.06,33800,10.5499172666177,10.6889606572815,9.84311336407657,9.88366768635352,58341.5001696339,0.0,1.0
2008-04-25,17.97,18.54,17.96,18.32,7473,10.4108738759539,10.7411019287804,10.4050804013429,10.6136454873386,12898.9949931264,0.0,1.0
2008-04-28,18.43,18.5,17.91,17.91,6536,10.6773737080595,10.7179280303365,10.3761130282879,10.3761130282879,11281.6581393115,0.0,1.0
2008-04-29,18.11,18.49,17.83,18.49,14900,10.4919825205077,10.7121345557255,10.3297652314,10.7121345557255,25718.590311466,0.0,1.0
2008-04-30,17.68,18.5,17.68,18.27,29000,10.2428631122351,10.7179280303365,10.2428631122351,10.5846781142836,50056.3167135911,0.0,1.0
2008-05-01,18.05,18.18,16.97,17.16,78600,10.4572216728418,10.5325368427847,9.83152641485458,9.94160243246344,135669.879092699,0.0,1.0
2008-05-02,17.48,18.07,17.34,18.0,74300,10.1269936200152,10.4688086220638,10.0458849754613,10.4282542997868,128247.735579994,0.0,1.0
2008-05-05,17.79,18.28,17.05,17.33,104100,10.306591332956,10.5904715888946,9.87787421174252,10.0400915008503,179684.916202926,0.0,1.0
2008-05-06,17.54,17.86,17.32,17.8,44600,10.1617544676812,10.3471456552329,10.0342980262393,10.312384807567,76983.1629457298,0.0,1.0
2008-05-07,16.38,17.52,16.255,17.52,71800,9.48971141280601,10.1501675184592,9.4172929801686,10.1501675184592,123932.535863305,0.0,1.0
2008-05-08,16.34,16.55,16.17,16.38,64100,9.46653751436204,9.58820048119289,9.36804844597517,9.48971141280601,110641.720735904,0.0,1.0
2008-05-09,15.74,16.33,15.53,16.2,115100,9.11892903770248,9.46074403975105,8.99726607087164,9.38542886980814,198671.794956357,0.0,1.0
2008-05-12,16.0,16.2499,15.87,15.87,91400,9.26955937758829,9.414338308117,9.19424420764539,9.19424420764539,157763.701642146,0.0,1.0
2008-05-13,16.13,16.19,15.85,16.06,123900,9.3448745475312,9.37963539519715,9.1826572584234,9.30432022525425,213861.297959102,0.0,1.0
2008-05-14,15.8,16.12,15.79,16.12,66900,9.20003768225638,9.38636755936537,9.19421487359672,9.38636755936537,114893.007670894,0.08,1.0
2008-05-15,15.77,15.95,15.47,15.79,45000,9.18256925627741,9.28737981215122,9.00788499648773,9.19421487359672,77282.2921553102,0.0,1.0
2008-05-16,15.45,16.01,15.42,15.87,81400,8.99623937916842,9.32231666410916,8.97877095318945,9.24079734287397,139795.079587605,0.0,1.0
2008-05-19,15.45,15.68,15.33,15.44,88800,8.99623937916842,9.13016397834051,8.92636567525255,8.99041657050877,152503.723186479,0.0,1.0
2008-05-20,15.07,15.64,15.02,15.35,170100,8.7749726501015,9.10687274370189,8.74585860680322,8.93801129257186,292127.064347072,0.0,1.0
2008-05-21,15.49,15.57,15.06,15.11,99100,9.01953061380705,9.06611308308429,8.76914984144184,8.79826388474012,170192.781168694,0.0,1.0
2008-05-22,16.0,16.06,15.5,15.59,50200,9.3164938554495,9.35143070740743,9.0253534224667,9.0777587004036,86212.6903599238,0.0,1.0
2008-05-23,15.6,16.01,15.38,15.89,43100,9.08358150906326,9.32231666410916,8.95547971855083,9.25244296019328,74019.2620420859,0.0,1.0
2008-05-27,16.12,16.19,15.58,15.58,56300,9.38636755936537,9.42712721998296,9.07193589174395,9.07193589174395,96688.7344076436,0.0,1.0
2008-05-28,15.62,16.21,15.5,16.18,43900,9.09522712638257,9.43877283730227,9.0253534224667,9.42130441132331,75393.1694581804,0.0,1.0
2008-05-29,16.03,16.2,15.5,15.59,57000,9.33396228142847,9.43295002864262,9.0253534224667,9.0777587004036,97890.9033967262,0.0,1.0
2008-05-30,15.92,16.04,15.204,16.04,183100,9.26991138617225,9.33978509008812,8.85299828614089,9.33978509008812,314453.059858606,0.0,1.0
2008-06-02,15.16,16.25,15.05,15.65,85800,8.8273779280384,9.4620640719409,8.76332703278218,9.11269555236154,147351.570376125,0.0,1.0
2008-06-03,15.15,15.5,15.12,15.25,68500,8.82155511937875,9.0253534224667,8.80408669339978,8.8797832059753,117640.822503083,0.0,1.0
2008-06-04,15.04,15.09,14.57,15.05,77200,8.75750422412253,8.78661826742081,8.4838322171187,8.76332703278218,132582.06565311,0.0,1.0
2008-06-05,15.35,15.5,14.97,15.04,44300,8.93801129257186,9.0253534224667,8.71674456350494,8.75750422412253,76080.1231662276,0.0,1.0
2008-06-06,14.31,15.22,14.2,15.22,96300,8.33243919196765,8.86231477999634,8.26838829671143,8.86231477999634,165384.105212364,0.0,1.0
2008-06-09,12.52,14.74,12.49,14.4,140300,7.29015644188923,8.58281996433285,7.27268801591026,8.38484446990455,240949.013097556,0.0,1.0
2008-06-10,12.79,13.35,12.25,12.4,189400,7.44737227569994,7.77344956064068,7.13294060807852,7.22028273797336,325272.58076035,0.0,1.0
2008-06-11,12.25,13.0,12.25,12.83,168400,7.13294060807852,7.56965125755272,7.13294060807852,7.47066351033857,289207.511087872,0.0,1.0
2008-06-12,12.92,13.13,12.35,12.4,172200,7.52306878827547,7.64534777012825,7.19116869467508,7.22028273797336,295733.57131432,0.0,1.0
2008-06-13,12.38,13.4,12.15,13.14,178600,7.20863712065405,7.80256360393895,7.07471252148196,7.6511705787879,306724.830643075,0.0,1.0
2008-06-16,12.59,12.6,12.25,12.37,49400,7.33091610250682,7.33673891116648,7.13294060807852,7.20281431199439,84838.7829438294,0.0,1.0
2008-06-17,12.54,12.91,12.41,12.61,69600,7.30180205920854,7.51724597961581,7.22610554663302,7.34256171982614,119529.945200213,0.0,1.0
2008-06-18,12.48,12.65,12.15,12.15,40500,7.26686520725061,7.36585295446476,7.07471252148196,7.07471252148196,69554.0629397791,0.0,1.0
2008-06-19,12.06,12.65,11.54,12.48,54300,7.02230724354506,7.36585295446476,6.71952119324295,7.26686520725061,93253.9658674076,0.0,1.0
2008-06-20,11.71,12.21,11.28,11.53,79900,6.8185089404571,7.1096493734399,6.5681281680919,6.71369838458329,137219.003182429,0.0,1.0
2008-06-23,11.32,11.79,11.04,11.76,42800,6.59141940273052,6.86509140973435,6.42838076026015,6.84762298375538,73504.0467610505,0.0,1.0
2008-06-24,11.2,11.5,11.04,11.2,45200,6.52154569881465,6.69622995860433,6.42838076026015,6.52154569881465,77625.7690093337,0.0,1.0
2008-06-25,11.15,11.55,11.05,11.19,28100,6.49243165551637,6.72534400190261,6.43420356891981,6.51572289015499,48258.4979903159,0.0,1.0
2008-06-26,11.57,11.7,11.03,11.03,37000,6.73698961922192,6.81268613179745,6.4225579516005,6.4225579516005,63543.2179943661,0.0,1.0
2008-06-27,10.66,11.59,10.61,11.59,374600,6.20711403119323,6.74863523654123,6.17799998789495,6.74863523654123,643332.147586204,0.0,1.0
2008-06-30,9.9,10.96,9.81,10.64,113000,5.76458057305938,6.38179829098291,5.71217529512247,6.19546841387392,194064.422523334,0.0,1.0
2008-07-01,9.62,10.13,9.6,9.9,69000,5.60154193058901,5.89850517223146,5.5898963132697,5.76458057305938,118499.514638142,0.0,1.0
2008-07-02,9.51,9.75,9.24,9.63,61200,5.5374910353328,5.67723844316454,5.38027520152209,5.60736473924867,105103.917331222,0.0,1.0
2008-07-03,9.14,9.6,9.11,9.52,61800,5.32204711492553,5.5898963132697,5.30457868894656,5.54331384399245,106134.347893293,0.0,1.0
2008-07-07,9.31,9.62,9.02,9.2,57300,5.42103486213968,5.60154193058901,5.25217341100965,5.35698396688346,98406.1186777615,0.0,1.0
2008-07-08,9.64,9.65,9.3,9.35,59000,5.61318754790832,5.61901035656798,5.41521205348002,5.4443260967783,101325.671936962,0.0,1.0
2008-07-09,9.5,9.73,9.4,9.65,79500,5.53166822667314,5.66559282584523,5.47344014007658,5.61901035656798,136532.049474381,0.0,1.0
2008-07-10,9.51,9.83,9.19,9.55,51200,5.5374910353328,5.72382091244179,5.35116115822381,5.56078226997142,87930.0746300417,0.0,1.0
2008-07-11,9.44,9.6,9.03,9.5,85300,5.4967313747152,5.5898963132697,5.25799621966931,5.53166822667314,146492.878241066,0.0,1.0
2008-07-14,9.13,9.54,8.87,9.5,38200,5.31622430626587,5.55495946131176,5.16483128111482,5.53166822667314,65604.0791185077,0.0,1.0
2008-07-15,8.48,9.39,8.47,9.02,103200,4.93774174338823,5.46761733141692,4.93191893472858,5.25217341100965,177234.056676178,0.0,1.0
2008-07-16,9.46,9.662,8.4,8.53,117600,5.50837699203452,5.62599772695957,4.89115927411099,4.96685578668651,201964.390165877,0.0,1.0
2008-07-17,9.65,9.95,9.1435,9.64,108200,5.61901035656798,5.79369461635766,5.32408509795641,5.61318754790832,185820.978026768,0.0,1.0
2008-07-18,10.13,10.18,9.72,9.72,100800,5.89850517223146,5.92761921552974,5.65977001718557,5.65977001718557,173112.334427895,0.0,1.0
2008-07-21,10.34,10.57,10.2,10.29,44100,6.02078415408424,6.15470875325633,5.93926483284906,5.99167011078596,75736.6463122039,0.0,1.0
2008-07-22,10.69,10.75,10.0,10.6,65200,6.2245824571722,6.25951930913013,5.82280865965594,6.17217717923529,111973.454411694,0.0,1.0
2008-07-23,11.56,11.6,10.75,10.75,62900,6.73116681056226,6.75445804520089,6.25951930913013,6.25951930913013,108023.470590422,0.0,1.0
2008-07-24,10.66,11.64,10.66,11.64,41300,6.20711403119323,6.77774927983951,6.20711403119323,6.77774927983951,70927.9703558735,0.0,1.0
2008-07-25,11.42,11.63,10.15,11.62,35300,6.64964748932708,6.77192647117985,5.91015078955078,6.7661036625202,60623.6647351655,0.0,1.0
2008-07-28,10.17,11.57,9.99,10.96,85400,5.92179640687009,6.73698961922192,5.81698585099628,6.38179829098291,146664.616668077,0.0,1.0
2008-07-29,10.83,10.86,9.95,10.15,74100,6.30610177840738,6.32357020438635,5.79369461635766,5.91015078955078,127258.174415744,0.0,1.0
2008-07-30,10.51,11.04,10.33,11.04,66100,6.11977190129839,6.42838076026015,6.01496134542458,6.42838076026015,113519.1002548,0.0,1.0
2008-07-31,10.45,10.97,10.26,10.32,61800,6.08483504934045,6.38762109964256,5.97420168480699,6.00913853676493,106134.347893293,0.0,1.0
2008-08-01,10.95,11.03,10.27,10.4,47400,6.37597548232325,6.4225579516005,5.98002449346665,6.05572100604217,81404.0144035934,0.0,1.0
2008-08-04,10.55,11.04,10.19,10.83,75300,6.14306313593701,6.42838076026015,5.9334420241894,6.30610177840738,129319.035539886,0.0,1.0
2008-08-05,10.53,10.59,10.37,10.55,61500,6.1314175186177,6.16635437057564,6.03825258006321,6.14306313593701,105619.132612257,0.0,1.0
2008-08-06,10.96,11.0,10.39,10.46,45100,6.38179829098291,6.40508952562153,6.04989819738252,6.09065785800011,77454.0305823219,0.0,1.0
2008-08-07,10.53,11.29,10.45,11.05,36000,6.1314175186177,6.57395097675155,6.08483504934045,6.43420356891981,61825.8337242481,0.0,1.0
2008-08-08,11.02,11.2225,10.69,10.72,48900,6.41673514294084,6.53464701829887,6.2245824571722,6.24205088315116,83980.0908087704,0.0,1.0
2008-08-11,12.11,12.29,10.78,11.03,29400,7.05142128684334,7.15623184271715,6.2769877351091,6.4225579516005,50491.0975414693,0.0,1.0
2008-08-12,12.62,12.69,11.48,12.13,43000,7.34838452848579,7.38914418910338,6.68458434128502,7.06306690416265,73847.5236150742,0.0,1.0
2008-08-13,12.78,13.04,12.17,12.52,40800,7.48813193631753,7.64047264863698,7.13071718818344,7.33579122399809,69633.3884651641,0.08,1.0
2008-08-14,12.96,13.862,12.48,12.99,30200,7.59359858330792,8.12210366989309,7.31235419133356,7.61117635780632,51542.3610698028,0.0,1.0
2008-08-15,12.74,13.75,12.42,13.21,39700,7.464694903653,8.0564799784324,7.27719864233676,7.74008003746124,67756.0176977209,0.0,1.0
2008-08-18,12.37,12.74,12.1,12.74,22400,7.2479023515061,7.464694903653,7.08970238102051,7.464694903653,38230.0956279332,0.0,1.0
2008-08-19,12.03,12.26,11.3,12.1,26000,7.04868757385759,7.18345051167864,6.6209617277299,7.08970238102051,44374.2181395653,0.0,1.0
2008-08-20,11.74,12.09,11.63,12.06,19700,6.87876908703974,7.08384312285438,6.81431724721228,7.06626534835598,33622.0037442091,0.0,1.0
2008-08-21,11.45,11.87,11.14,11.52,28600,6.70885060022189,6.95493944319946,6.52721359707178,6.74986540738482,48811.6399535219,0.0,1.0
2008-08-22,11.66,11.88,11.1,11.21,30700,6.83189502171068,6.9607987013656,6.50377656440725,6.56822840423471,52395.7114186406,0.0,1.0
2008-08-25,11.15,11.63,10.98,11.63,16500,6.53307285523791,6.81431724721228,6.43346546641366,6.81431724721228,28160.5615116472,0.0,1.0
2008-08-26,11.12,11.24,11.01,11.12,6700,6.51549508073951,6.58580617873311,6.45104324091206,6.51549508073951,11434.8946744265,0.0,1.0
2008-08-27,11.44,11.63,11.09,11.09,14200,6.70299134205576,6.81431724721228,6.49791730624112,6.49791730624112,24235.1499069934,0.0,1.0
2008-08-28,12.08,12.09,11.45,11.54,12100,7.07798386468825,7.08384312285438,6.70885060022189,6.76158392371709,20651.0784418746,0.0,1.0
2008-08-29,12.02,12.06,11.52,12.04,16200,7.04282831569145,7.06626534835598,6.74986540738482,7.05454683202372,27648.5513023446,0.0,1.0
2008-09-02,12.58,12.81,12.07,12.07,16900,7.37094677299488,7.50570971081593,7.07212460652212,7.07212460652212,28843.2417907175,0.0,1.0
2008-09-03,12.89,12.99,12.58,12.88,19400,7.55258377614499,7.61117635780632,7.37094677299488,7.54672451797886,33109.9935349065,0.0,1.0
2008-09-04,12.83,12.99,12.13,12.13,31600,7.5174282271482,7.61117635780632,7.10728015551891,7.10728015551891,53931.7420465486,0.0,1.0
2008-09-05,12.62,12.68,11.87,12.68,19300,7.39438380565941,7.42953935465621,6.95493944319946,7.42953935465621,32939.3234651389,0.0,1.0
2008-09-08,12.92,13.48,11.74,12.37,33500,7.57016155064339,7.89828000794682,6.87876908703974,7.2479023515061,57174.4733721323,0.0,1.0
2008-09-09,12.7,13.16,12.2,13.11,26600,7.44125787098847,7.71078374663058,7.14829496268184,7.68148745579991,45398.2385581707,0.0,1.0
2008-09-10,13.45,13.75,12.71,13.01,30000,7.88070223344842,8.0564799784324,7.44711712915461,7.62289487413859,51201.0209302677,0.0,1.0
2008-09-11,12.78,13.2,12.58,12.92,50200,7.48813193631753,7.73422077929511,7.37094677299488,7.57016155064339,85676.3750233146,0.0,1.0
2008-09-12,12.83,13.5,12.57,12.57,41700,7.5174282271482,7.90999852427909,7.36508751482875,7.36508751482875,71169.4190930721,0.0,1.0
2008-09-15,12.21,13.18,12.0,12.82,63600,7.15415422084797,7.72250226296284,7.03110979935919,7.51156896898207,108546.164372168,0.0,1.0
2008-09-16,13.5,13.645,11.8,11.9,52000,7.90999852427909,7.99495776768801,6.91392463603654,6.97251721769786,88748.4362791306,0.0,1.0
2008-09-17,12.47,13.96,11.92,13.12,43100,7.30649493316742,8.17952439992119,6.98423573403013,7.68734671396605,73558.8000698179,0.0,1.0
2008-09-18,14.44,14.44,11.65,12.81,117100,8.46076879189556,8.46076879189556,6.82603576354455,7.50570971081593,199854.651697811,0.0,1.0
2008-09-19,16.0,16.33,14.8,16.25,210100,9.37481306581225,9.56816858529463,8.67170208587633,9.52129451996557,358577.816581641,0.0,1.0
2008-09-22,16.43,17.195,14.9,16.0,78100,9.62676116695595,10.0749944166651,8.73029466753766,9.37481306581225,133293.324488464,0.0,1.0
2008-09-23,15.81,16.4,15.81,15.98,48900,9.26348716065573,9.60918339245756,9.26348716065573,9.36309454947999,83457.6641163363,0.0,1.0
2008-09-24,16.12,18.0,15.58,18.0,53100,9.44512416380584,10.5466646990388,9.12872422283468,10.5466646990388,90625.8070465738,0.0,1.0
2008-09-25,16.25,16.34,15.71,16.34,33200,9.52129451996557,9.57402784346076,9.2048945789944,9.57402784346076,56662.4631628296,0.0,1.0
2008-09-26,16.2,16.48,15.89,16.24,51700,9.4919982291349,9.65605745778662,9.31036122598479,9.51543526179943,88236.426069828,0.0,1.0
2008-09-29,13.96,17.49,13.54,15.66,38600,8.17952439992119,10.247842532566,7.93343555694362,9.17559828816374,65878.6469302777,0.0,1.0
2008-09-30,15.22,16.18,13.55,14.4,47100,8.9177909288539,9.48027971280264,7.93929481510975,8.43733175923103,80385.6028605203,0.0,1.0
2008-10-01,15.43,16.24,14.73,14.87,25400,9.04083535034269,9.51543526179943,8.6306872787134,8.71271689303926,43350.19772096,0.0,1.0
2008-10-02,14.54,15.49,14.54,15.34,96300,8.51936137355688,9.07599089933949,8.51936137355688,8.9881020268475,164355.277186159,0.0,1.0
2008-10-03,14.81,16.0,14.0,14.9,17700,8.67756134404246,9.37481306581225,8.20296143258572,8.73029466753766,30208.602348858,0.0,1.0
2008-10-06,14.33,15.8,13.0,14.22,35700,8.3963169520681,9.2576279024896,7.61703561597245,8.33186511224064,60929.2149070185,0.0,1.0
2008-10-07,12.59,14.48,12.53,14.35,20400,7.37680603116102,8.48420582456009,7.34165048216422,8.40803546840036,34816.694232582,0.0,1.0
2008-10-08,12.02,13.09,11.86,12.4,43200,7.04282831569145,7.66976893946765,6.94908018503333,7.26548012600449,73729.4701395855,0.0,1.0
2008-10-09,11.01,12.24,11.01,11.84,40500,6.45104324091206,7.17173199534637,6.45104324091206,6.93736166870107,69121.3782558613,0.0,1.0
2008-10-10,12.32,12.63,10.51,10.77,69500,7.21860606067543,7.40024306382555,6.15808033260542,6.31042104492487,118615.698488454,0.0,1.0
2008-10-13,15.83,15.83,12.29,12.79,48200,9.275205676988,9.275205676988,7.20102828617703,7.49399119448367,82262.9736279634,0.0,1.0
2008-10-14,13.6,15.98,12.49,15.96,29700,7.96859110594041,9.36309454947999,7.31821344949969,9.35137603314772,50689.010720965,0.0,1.0
2008-10-15,12.42,13.93,12.38,13.07,119400,7.27719864233676,8.16194662542279,7.25376160967223,7.65805042313538,203780.063302465,0.0,1.0
2008-10-16,15.0,15.0,11.41,12.56,43000,8.78888724919899,8.78888724919899,6.68541356755736,7.35922825666262,73388.1300000503,0.0,1.0
2008-10-17,14.46,15.35,14.1,14.1,54700,8.47248730822782,8.99396128501363,8.26155401424705,8.26155401424705,93356.5281628548,0.0,1.0
2008-10-20,14.5,14.98,13.77,14.7,32000,8.49592434089235,8.77716873286672,8.06819849476467,8.61310950421501,54614.4223256189,0.0,1.0
2008-10-21,13.65,14.99,13.42,14.15,19600,7.99788739677108,8.78302799103285,7.86312445895003,8.29085030507771,33451.3336744415,0.0,1.0
2008-10-22,12.58,14.11,12.38,13.34,18100,7.37094677299488,8.26741327241318,7.25376160967223,7.81625039362096,30891.2826279282,0.0,1.0
2008-10-23,11.88,12.99,11.55,12.61,37700,6.9607987013656,7.61117635780632,6.76744318188322,7.38852454749328,64342.6163023697,0.0,1.0
2008-10-24,12.07,14.62,11.35,11.35,31200,7.07212460652212,8.56623543888594,6.65025801856057,6.65025801856057,53249.0617674784,0.0,1.0
2008-10-27,10.83,13.21,10.61,12.25,33800,6.34557659392167,7.74008003746124,6.21667291426675,7.1775912535125,57686.4835814349,0.0,1.0
2008-10-28,11.84,12.19,9.43,11.28,51400,6.93736166870107,7.14243570451571,5.52528045066309,6.60924321139764,87724.4158605252,0.0,1.0
2008-10-29,12.65,12.8,11.38,11.83,78200,7.41196158015781,7.4998504526498,6.66783579305896,6.93150241053493,133463.994558231,0.0,1.0
2008-10-30,12.7,12.78,11.73,12.46,73800,7.44125787098847,7.48813193631753,6.87290982887361,7.30063567500129,125954.511488459,0.0,1.0
2008-10-31,12.94,13.35,11.84,12.52,29500,7.58188006697566,7.8221096517871,6.93736166870107,7.33579122399809,50347.6705814299,0.0,1.0
2008-11-03,14.16,14.22,12.83,12.83,12600,8.29670956324384,8.33186511224064,7.5174282271482,7.5174282271482,21504.4287907124,0.0,1.0
2008-11-04,14.84,14.85,13.66,14.54,23500,8.69513911854086,8.70099837670699,8.00374665493721,8.51936137355688,40107.4663953764,0.0,1.0
2008-11-05,13.57,14.59,13.22,14.58,28700,7.95101333144202,8.54865766438755,7.74593929562737,8.54279840622141,48982.3100232894,0.0,1.0
2008-11-06,13.52,14.8,12.7015,14.8,24400,7.92171704061135,8.67170208587633,7.44213675971339,8.67170208587633,41643.4970232844,0.0,1.0
2008-11-07,13.54,13.99,13.2746,13.6,23400,7.93343555694362,8.19710217441959,7.77793084521446,7.96859110594041,39936.7963256088,0.0,1.0
2008-11-10,13.0,14.25,12.74,13.79,63600,7.61703561597245,8.34944288673904,7.464694903653,8.07991701109693,108546.164372168,0.0,1.0
2008-11-11,13.97,14.19,12.76,12.76,19200,8.18538365808732,8.31428733774224,7.47641341998527,7.47641341998527,32768.6533953713,0.0,1.0
2008-11-12,12.5,14.06,12.5,13.58,10000,7.32407270766582,8.23811698158252,7.32407270766582,7.95687258960815,17067.0069767559,0.0,1.0
2008-11-13,13.2,14.89,12.19,12.66,86300,7.73422077929511,8.72443540937153,7.14243570451571,7.41782083832394,147288.270209403,0.0,1.0
2008-11-14,11.59,13.62,11.42,12.96,16400,6.79088021454775,7.98030962227268,6.69127282572349,7.59359858330792,27989.8914418797,0.0,1.0
2008-11-17,10.75,12.09,10.75,11.43,15900,6.34557659392167,7.13656009493144,6.34557659392167,6.74697120637439,26936.0864958633,0.08,1.0
2008-11-18,10.09,10.95,9.63,10.8,22600,5.95598770536462,6.46363383287835,5.68445605576425,6.37509090366084,38286.5128809127,0.0,1.0
2008-11-19,9.93,10.92,9.81,9.96,28500,5.86154191419927,6.44592524703485,5.79070757082526,5.87925050004277,48281.6644737173,0.0,1.0
2008-11-20,10.03,11.0,9.51,9.8,22200,5.92057053367761,6.49314814261752,5.61362171239024,5.78480470887743,37608.8754847903,0.0,1.0
2008-11-21,11.0,11.0,9.25,10.19,41200,6.49314814261752,6.49314814261752,5.46014730174655,6.01501632484296,69796.6518006019,0.0,1.0
2008-11-24,10.73,11.43,10.1,10.98,25600,6.333770870026,6.74697120637439,5.96189056731245,6.48134241872185,43368.7933518303,0.0,1.0
2008-11-25,12.22,12.24,10.65,10.65,34500,7.21329730025328,7.22510302414895,6.28654797444333,6.28654797444333,58446.2254155526,0.0,1.0
2008-11-26,12.85,13.3,11.78,11.85,41300,7.58517760296683,7.85080639061937,6.95357137454858,6.99489140818342,69966.0611496325,0.0,1.0
2008-11-28,12.43,12.85,11.97,12.63,5500,7.3372574011578,7.58517760296683,7.06572575155743,7.45531464011448,9317.51419668229,0.0,1.0
2008-12-01,9.61,12.01,9.02,11.94,21400,5.67265033186858,7.08933719934876,5.32438147694637,7.04801716571393,36253.6006925456,0.0,1.0
2008-12-02,11.87,12.48,9.05,9.95,50200,7.00669713207909,7.36677171089697,5.34209006278987,5.87334763809494,85043.4932133547,0.0,1.0
2008-12-03,10.42,11.5,9.21,11.36,54700,6.15078214964314,6.78829124000923,5.43653585395522,6.70565117273955,92666.9139197312,0.0,1.0
2008-12-04,10.07,10.7,9.81,10.16,21500,5.94418198146895,6.3160622841825,5.79070757082526,5.99730773899945,36423.0100415762,0.0,1.0
2008-12-05,11.25,11.25,9.86,9.86,14400,6.64071969131337,6.64071969131337,5.82022188056443,5.82022188056443,24394.9462604046,0.0,1.0
2008-12-08,11.9,12.3,11.16,11.7,50700,7.02440571792259,7.26052019583596,6.58759393378287,6.90634847896591,85890.5399585077,0.0,1.0
2008-12-09,11.71,12.25,11.38,11.76,62900,6.91225134091374,7.23100588609678,6.71745689663522,6.94176565065291,106558.480540239,0.0,1.0
2008-12-10,11.98,12.34,11.092,11.95,15200,7.07162861350526,7.28413164362729,6.54745447253759,7.05392002766176,25750.2210526493,0.0,1.0
2008-12-11,10.66,12.0,10.66,11.41,27900,6.29245083639116,7.08343433740093,6.29245083639116,6.73516548247872,47265.2083795338,0.0,1.0
2008-12-12,10.75,11.65,10.28,10.33,54800,6.34557659392167,6.87683416922674,6.06814208237346,6.09765639211263,92836.3232687617,0.0,1.0
2008-12-15,10.45,10.88,10.27,10.83,12300,6.16849073548664,6.42231379924351,6.06223922042563,6.39279948950434,20837.3499307622,0.0,1.0
2008-12-16,11.23,11.23,10.06,10.74,41000,6.6289139674177,6.6289139674177,5.93827911952111,6.33967373197383,69457.8331025408,0.0,1.0
2008-12-17,11.79,12.0,10.58,11.29,41900,6.95947423649641,7.08343433740093,6.24522794080849,6.66433113910471,70982.5172438161,0.0,1.0
2008-12-18,12.15,12.24,11.56,12.0,34800,7.17197726661844,7.22510302414895,6.82370841169623,7.08343433740093,58954.4534626443,0.0,1.0
2008-12-19,12.07,12.69,11.91,12.57,85800,7.12475437103577,7.49073181180148,7.03030857987042,7.41989746842748,145353.221468244,0.0,1.0
2008-12-22,12.0,12.42,11.14,12.07,25400,7.08343433740093,7.33135453920996,6.5757882098872,7.12475437103577,43029.9746537691,0.0,1.0
2008-12-23,11.8,12.15,11.31,12.05,16000,6.96537709844425,7.17197726661844,6.67613686300038,7.1129486471401,27105.4958448939,0.0,1.0
2008-12-24,11.18,11.81,10.55,11.81,6400,6.59939965767853,6.97127996039208,6.22751935496499,6.97127996039208,10842.1983379576,0.0,1.0
2008-12-26,11.01,11.25,10.65,11.05,9300,6.49905100456535,6.64071969131337,6.28654797444333,6.52266245235669,15755.0694598446,0.0,1.0
2008-12-29,10.36,11.085,10.07,11.0,20400,6.11536497795614,6.54332246917411,5.94418198146895,6.49314814261752,34559.5072022398,0.0,1.0
2008-12-30,10.92,10.98,10.31,10.57,17800,6.44592524703485,6.48134241872185,6.08585066821697,6.23932507886065,30154.8641274445,0.0,1.0
2008-12-31,11.24,11.29,10.37,10.7,48800,6.63481682936554,6.66433113910471,6.12126783990397,6.3160622841825,82671.7623269265,0.0,1.0
2009-01-02,11.42,11.83,10.76,11.26,20600,6.74106834442655,6.98308568428775,6.3514794558695,6.64662255326121,34898.325900301,0.0,1.0
2009-01-05,11.41,12.02,10.71,11.47,25800,6.73516548247872,7.0952400612966,6.32196514613033,6.77058265416572,43707.6120498915,0.0,1.0
2009-01-06,11.75,12.2,11.48,11.48,32700,6.93586278870508,7.20149157635761,6.77648551611356,6.77648551611356,55396.857133002,0.0,1.0
2009-01-07,11.29,11.72,11.16,11.5,26500,6.66433113910471,6.91815420286158,6.58759393378287,6.78829124000923,44893.4774931056,0.0,1.0
2009-01-08,11.45,11.75,11.04,11.74,11500,6.75877693027005,6.93586278870508,6.51675959040886,6.92995992675724,19482.0751385175,0.0,1.0
2009-01-09,10.76,11.63,10.5,11.47,26100,6.3514794558695,6.86502844533107,6.19800504522581,6.77058265416572,44215.8400969833,0.0,1.0
2009-01-12,10.11,11.06,10.11,10.74,18700,5.96779342926028,6.52856531430453,5.96779342926028,6.33967373197383,31679.5482687198,0.0,1.0
2009-01-13,10.23,10.67,10.06,10.29,11800,6.03862777263429,6.29835369833899,5.93827911952111,6.0740449443213,19990.3031856093,0.0,1.0
2009-01-14,9.51,10.53,9.51,9.89,21600,5.61362171239024,6.21571363106932,5.61362171239024,5.83793046640793,36592.4193906068,0.0,1.0
2009-01-15,9.26,9.57,8.57,9.57,22900,5.46605016369439,5.64903888407724,5.05875268929383,5.64903888407724,38794.7409280044,0.0,1.0
2009-01-16,8.5,9.19,8.21,9.19,67500,5.01743265565899,5.42473013005955,4.8462496591718,5.42473013005955,114351.310595646,0.0,1.0
2009-01-20,7.18,8.38,7.08,8.31,32700,4.23825487854489,4.94659831228498,4.17922625906655,4.90527827865014,55396.857133002,0.0,1.0
2009-01-21,8.11,8.11,7.11,7.3,26000,4.78722103969346,4.78722103969346,4.19693484491005,4.3090892219189,44046.4307479527,0.0,1.0
2009-01-22,7.72,7.95,7.45,7.84,9600,4.55700942372793,4.69277524852812,4.39763215113641,4.62784376710194,16263.2975069364,0.0,1.0
2009-01-23,7.5,8.06,7.25,7.44,33400,4.42714646087558,4.75770672995429,4.27957491217973,4.39172928918858,56582.7225762161,0.0,1.0
2009-01-26,7.86,8.32,7.49,7.49,14900,4.63964949099761,4.91118114059798,4.42124359892775,4.42124359892775,25241.9930055575,0.0,1.0
2009-01-27,8.0,8.17,7.71,7.8,20700,4.72228955826729,4.82263821138047,4.5511065617801,4.60423231931061,35067.7352493315,0.0,1.0
2009-01-28,8.6,8.9,7.91,8.17,23800,5.07646127513733,5.25354713357236,4.66916380073678,4.82263821138047,40319.4250692798,0.0,1.0
2009-01-29,8.27,9.1,7.88,8.43,32500,4.88166683085881,5.37160437252904,4.65145521489328,4.97611262202415,55058.0384349408,0.0,1.0
2009-01-30,7.21,8.36,6.85,7.06,45700,4.25596346438839,4.93479258838931,4.04346043426636,4.16742053517088,77420.0725069784,0.0,1.0
2009-02-02,8.23,8.46,6.93,7.2,44800,4.85805538306747,4.99382120786766,4.09068332984904,4.25006060244056,75895.3883657031,0.0,1.0
2009-02-03,8.0,8.51,7.76,8.3,22900,4.72228955826729,5.02333551760683,4.58062087151927,4.89937541670231,38794.7409280044,0.0,1.0
2009-02-04,8.84,9.2,7.98,8.06,19400,5.21812996188535,5.43063299200738,4.71048383437162,4.75770672995429,32865.4137119339,0.0,1.0
2009-02-05,9.44,9.63,8.77,8.77,23100,5.5723016787554,5.68445605576425,5.17680992825051,5.17680992825051,39133.5596260656,0.0,1.0
2009-02-06,9.2,9.55,8.79,9.35,42100,5.43063299200738,5.63723316018157,5.18861565214618,5.51917592122489,71321.3359418772,0.0,1.0
2009-02-09,8.38,9.34,8.02,9.12,28300,4.94659831228498,5.51327305927706,4.73409528216296,5.38341009642471,47942.8457756562,0.0,1.0
2009-02-10,7.29,8.65,7.08,8.33,25000,4.30318635997107,5.1059755848765,4.17922625906655,4.91708400254581,42352.3372576467,0.0,1.0
2009-02-11,7.32,8.09,7.08,7.37,17300,4.32089494581457,4.77541531579779,4.17922625906655,4.35040925555374,29307.8173822916,0.0,1.0
2009-02-12,7.78,7.92,6.91,6.95,36300,4.59242659541494,4.67506666268461,4.07887760595337,4.10248905374471,61495.5936981031,0.0,1.0
2009-02-13,7.55,7.77,7.41,7.77,12800,4.45666077061475,4.5865237334671,4.37402070334508,4.5865237334671,21684.3966759152,0.0,1.0
2009-02-17,6.48,7.25,6.48,7.15,29000,3.8250545421965,4.27957491217973,3.8250545421965,4.22054629270139,49128.7112188703,0.0,1.0
2009-02-18,6.19,6.92,5.77,6.57,51000,3.65387154570931,4.0847804679012,3.40595134390028,3.87818029972701,86398.7680055995,0.0,1.0
2009-02-19,5.87,6.33,5.87,6.32,13200,3.46497996337862,3.73651161297899,3.46497996337862,3.73060875103116,22362.0340720375,0.0,1.0
2009-02-20,5.62,5.79,5.4,5.77,35200,3.31740841468277,3.41775706779595,3.18754545183042,3.40595134390028,59632.0908587667,0.0,1.0
2009-02-23,4.81,5.9,4.3,5.71,70300,2.83927659690821,3.48268854922212,2.53823063756867,3.37053417221328,119094.772368503,0.0,1.0
2009-02-24,5.08,5.14,4.27,4.9,69500,2.99865386949973,3.03407104118673,2.52052205172516,2.89240235443871,117739.497576258,0.0,1.0
2009-02-25,4.95,5.15,4.5,4.93,45800,2.93372238807355,3.05225662597551,2.66702035279414,2.92186896428336,77277.250540693,0.02,1.0
2009-02-26,5.0,5.404,4.73,5.03,40100,2.96335594754904,3.202795108111,2.80333472638139,2.98113608323434,67659.7761284234,0.0,1.0
2009-02-27,4.9,5.09,4.8,5.0,29600,2.90408882859806,3.01669635460492,2.84482170964708,2.96335594754904,49943.3758952951,0.0,1.0
2009-03-02,4.75,4.88,4.5,4.77,20300,2.81518815017159,2.89223540480786,2.66702035279414,2.82704157396179,34251.7071173814,0.0,1.0
2009-03-03,4.5,4.86,4.4,4.86,27173,2.66702035279414,2.88038198101767,2.60775323384316,2.88038198101767,45848.3565271233,0.0,1.0
2009-03-04,4.65,4.86,4.4,4.86,9913,2.75592103122061,2.88038198101767,2.60775323384316,2.88038198101767,16725.9690962858,0.0,1.0
2009-03-05,4.23,4.615,4.22,4.53,65200,2.50699913162649,2.73517753958777,2.50107241973139,2.68480048847943,110010.409066663,0.0,1.0
2009-03-06,3.92,4.22,3.8,4.01,60200,2.32327106287845,2.50107241973139,2.25215052013727,2.37661146993433,101574.028003269,0.0,1.0
2009-03-09,3.75,4.06,3.63,3.69,25300,2.22251696066178,2.40624502940982,2.1513964179206,2.18695668929119,42688.0881807758,0.0,1.0
2009-03-10,4.15,4.41,3.86,3.9,22800,2.45958543646571,2.61367994573826,2.28771079150786,2.31141763908825,38469.8976490785,0.0,1.0
2009-03-11,3.86,4.45,3.85,4.18,28000,2.28771079150786,2.63738679331865,2.28178407961276,2.477365572151,47243.7339550088,0.0,1.0
2009-03-12,4.33,4.4,3.785,3.88,37400,2.56626625057747,2.60775323384316,2.24326045229463,2.29956421529806,63104.1303541904,0.0,1.0
2009-03-13,4.48,4.91,4.24,4.38,52400,2.65516692900394,2.91001554049316,2.51292584352159,2.59589981005296,88413.2735443737,0.0,1.0
2009-03-16,4.43,5.13,4.33,4.56,8400,2.62553336952845,3.04040320218532,2.56626625057747,2.70258062416473,14173.1201865027,0.0,1.0
2009-03-17,4.98,5.07,4.5,4.56,31100,2.95150252375885,3.00484293081473,2.66702035279414,2.70258062416473,52474.2902143133,0.0,1.0
2009-03-18,6.18,6.26,4.5,5.1,37200,3.66270795117062,3.7101216463314,2.66702035279414,3.02262306650002,62766.6751116545,0.0,1.0
2009-03-19,6.5,6.5,5.5,6.28,30100,3.85236273181375,3.85236273181375,3.25969154230395,3.7219750701216,50787.0140016345,0.0,1.0
2009-03-20,6.5,6.75,6.1,6.54,38500,3.85236273181375,4.00053052919121,3.61529425600983,3.87606957939415,64960.1341881372,0.0,1.0
2009-03-23,8.29,8.29,6.62,6.74,33100,4.91324416103631,4.91324416103631,3.92348327455493,3.99460381729611,55848.8426396711,0.0,1.0
2009-03-24,8.38,9.23,8.14,8.14,24100,4.96658456809219,5.47035507917553,4.82434348260984,4.82434348260984,40663.3567255612,0.0,1.0
2009-03-25,8.56,9.14,8.17,8.46,17600,5.07326538220396,5.41701467211965,4.84212361829514,5.01399826325298,29696.0613431484,0.0,1.0
2009-03-26,8.1,9.0,7.88,8.72,19800,4.80063663502945,5.33404070558828,4.67024897333729,5.16809277252553,33408.0690110419,0.0,1.0
2009-03-27,6.75,8.13,6.75,7.86,10800,4.00053052919121,4.81841677071474,4.00053052919121,4.65839554954709,18222.583096932,0.0,1.0
2009-03-30,5.02,6.84,4.95,6.84,72900,2.97520937133924,4.05387093624709,2.93372238807355,4.05387093624709,123002.435904291,0.0,1.0
2009-03-31,5.25,5.74,5.0,5.13,41700,3.11152374492649,3.4019326277863,2.96335594754904,3.04040320218532,70359.4180687097,0.0,1.0
2009-04-01,5.6,5.91,5.22,5.25,12100,3.31895866125493,3.50268673000297,3.0937436092412,3.11152374492649,20416.0421734145,0.0,1.0
2009-04-02,7.14,7.16,5.54,5.82,36200,4.23167229310003,4.24352571689023,3.28339838988434,3.44934632294708,61079.3988989757,0.0,1.0
2009-04-03,7.51,7.55,6.6,7.08,29600,4.45096063321866,4.47466748079905,3.91162985076474,4.19611202172944,49943.375895295,0.0,1.0
2009-04-06,6.69,7.64,6.57,7.18,20100,3.96497025782062,4.52800788785494,3.89384971507944,4.25537914068042,33914.2518748456,0.0,1.0
2009-04-07,6.5,7.49,6.2978,6.81,34400,3.85236273181375,4.43910720942846,3.73252461729487,4.0360908005618,58042.3017161538,0.0,1.0
2009-04-08,7.27,7.27,6.57,6.57,14600,4.30871954773631,4.30871954773631,3.89384971507944,3.89384971507944,24634.2327051117,0.0,1.0
2009-04-09,8.42,8.5,7.42,7.48,61300,4.99029141567259,5.03770511083337,4.39762022616278,4.43318049753337,103430.031837216,0.0,1.0
2009-04-13,8.66,8.66,8.16,8.29,8500,5.13253250115494,5.13253250115494,4.83619690640004,4.91324416103631,14341.8478077705,0.0,1.0
2009-04-14,7.77,8.59,7.76,8.42,20200,4.60505514249121,5.09104551788925,4.59912843059611,4.99029141567259,34082.9794961135,0.0,1.0
2009-04-15,8.35,8.35,7.47,7.88,20500,4.9488044324069,4.9488044324069,4.42725378563827,4.67024897333729,34589.1623599172,0.0,1.0
2009-04-16,8.5,8.6,8.1,8.44,44400,5.03770511083337,5.09697222978435,4.80063663502945,5.00214483946278,74915.0638429426,0.0,1.0
2009-04-17,8.47,8.65,8.09,8.5,23400,5.01992497514808,5.12660578925984,4.79470992313435,5.03770511083337,39482.2633766859,0.0,1.0
2009-04-20,7.58,8.4,7.51,8.17,51300,4.49244761648435,4.97843799188239,4.45096063321866,4.84212361829514,86557.2697104268,0.0,1.0
2009-04-21,8.51,8.56,7.39,7.47,51100,5.04363182272847,5.07326538220396,4.37984009047748,4.42725378563827,86219.8144678911,0.0,1.0
2009-04-22,8.11,8.44,7.7,8.29,33400,4.80656334692455,5.00214483946278,4.56356815922552,4.91324416103631,56355.0255034748,0.0,1.0
2009-04-23,7.95,8.37,7.78,7.92,89000,4.71173595660298,4.9606578561971,4.61098185438631,4.69395582091768,150167.582928421,0.0,1.0
2009-04-24,8.56,8.69,7.79,7.79,34300,5.07326538220396,5.15031263684023,4.61690856628141,4.61690856628141,57873.5740948858,0.0,1.0
2009-04-27,8.02,8.59,7.81,8.29,50000,4.75322293986866,5.09104551788925,4.6287619900716,4.91324416103631,84363.8106339444,0.0,1.0
2009-04-28,8.05,8.27,7.69,7.88,22800,4.77100307555396,4.90139073724611,4.55764144733043,4.67024897333729,38469.8976490786,0.0,1.0
2009-04-29,8.58,8.86,7.96,7.96,42500,5.08511880599416,5.2510667390569,4.71766266849807,4.71766266849807,71709.2390388526,0.0,1.0
2009-04-30,8.08,8.75,7.98,8.4,57200,4.78878321123925,5.18587290821082,4.72951609228827,4.97843799188239,96512.1993652323,0.0,1.0
2009-05-01,7.54,8.0,7.27,7.91,40300,4.46874076890396,4.74136951607847,4.30871954773631,4.68802910902258,67997.231370959,0.0,1.0
2009-05-04,7.43,7.95,7.25,7.95,18800,4.40354693805788,4.71173595660298,4.29686612394611,4.71173595660298,31720.792798363,0.0,1.0
2009-05-05,7.04,7.43,7.01,7.43,50700,4.17240517414905,4.40354693805788,4.15462503846376,4.40354693805788,85544.9039828196,0.0,1.0
2009-05-06,7.34,7.5,7.0,7.17,61900,4.35020653100199,4.44503392132356,4.14869832656866,4.24945242878533,104442.397564823,0.0,1.0
2009-05-07,7.45,7.63,7.32,7.34,17400,4.41540036184807,4.52208117595984,4.3383531072118,4.35020653100199,29358.6061006126,0.0,1.0
2009-05-08,8.0,8.0,7.4,7.64,37100,4.74136951607847,4.74136951607847,4.38576680237258,4.52800788785494,62597.9474903866,0.0,1.0
2009-05-11,7.45,7.88,7.35,7.74,33400,4.41540036184807,4.67024897333729,4.35613324289709,4.58727500680592,56355.0255034748,0.0,1.0
2009-05-12,7.36,7.61,7.25,7.56,46700,4.36205995479219,4.51022775216964,4.29686612394611,4.48059419269415,78795.799132104,0.0,1.0
2009-05-13,6.78,7.28,6.65,7.21,36400,4.0183106648765,4.31464625963141,3.94126341024023,4.27315927636572,61416.8541415115,0.0,1.0
2009-05-14,7.35,7.43,6.72,6.78,45400,4.35613324289709,4.40354693805788,3.98275039350591,4.0183106648765,76602.3400556215,0.0,1.0
2009-05-15,7.04,7.58,6.74,7.43,81400,4.17240517414905,4.49244761648435,3.99460381729611,4.40354693805788,137344.283712061,0.0,1.0
2009-05-18,7.91,7.97,6.75,7.18,53100,4.68802910902258,4.72358938039317,4.00053052919121,4.25537914068042,89594.366893249,0.0,1.0
2009-05-19,7.65,7.99,7.5,7.74,48800,4.53393459975003,4.73544280418337,4.44503392132356,4.58727500680592,82339.0791787297,0.0,1.0
2009-05-20,7.06,7.85,6.78,7.81,80300,4.18425859793925,4.652468837652,4.0183106648765,4.6287619900716,135488.279878114,0.0,1.0
2009-05-21,6.17,6.93,6.08,6.93,86400,3.65678123927552,4.10721134330297,3.60344083221963,4.10721134330297,145780.664775456,0.0,1.0
2009-05-22,6.16,6.49,6.03,6.13,43400,3.65085452738042,3.84643601991866,3.57380727274415,3.63307439169513,73227.7876302637,0.0,1.0
2009-05-26,7.03,7.09,6.08,6.08,45400,4.16647846225395,4.20203873362454,3.60344083221963,3.60344083221963,76602.3400556215,0.0,1.0
2009-05-27,6.03,7.03,5.93,6.97,70300,3.57380727274415,4.16647846225395,3.51454015379316,4.13091819088336,118615.517751326,0.0,1.0
2009-05-28,6.1,6.24,6.09,6.14,35900,3.61529425600983,3.6982682225412,3.60936754411473,3.63900110359022,60573.216035172,0.0,1.0
2009-05-29,6.07,6.22,5.94,6.22,68600,3.59751412032454,3.68641479875101,3.52046686568826,3.68641479875101,115747.148189772,0.0,1.0
2009-06-01,6.06,6.4,5.95,6.225,26400,3.59158740842944,3.79309561286277,3.52639357758336,3.68937815469856,44544.0920147226,0.0,1.0
2009-06-02,5.89,6.19,5.85,5.89,44700,3.49083330621277,3.66863466306571,3.46712645863238,3.49083330621277,75421.2467067462,0.0,1.0
2009-06-03,5.65,5.9,5.55,5.82,26300,3.34859222073042,3.49676001810787,3.28932510177944,3.44934632294708,44375.3643934547,0.0,1.0
2009-06-04,5.62,5.85,5.55,5.69,19100,3.33081208504512,3.46712645863238,3.28932510177944,3.37229906831081,32226.9756621668,0.0,1.0
2009-06-05,5.6,5.93,5.56,5.72,23100,3.31895866125493,3.51454015379316,3.29525181367453,3.3900792039961,38976.0805128822,0.0,1.0
2009-06-08,5.51,5.63,5.31,5.51,38500,3.26561825419904,3.33673879694022,3.14708401629708,3.26561825419904,64960.1341881372,0.0,1.0
2009-06-09,5.11,5.8,5.03,5.75,24700,3.02854977839512,3.43749289915689,2.98113608323434,3.4078593396814,41675.7224531685,0.0,1.0
2009-06-10,4.33,5.27,4.29,5.21,87300,2.56626625057747,3.12337716871669,2.54255940299708,3.0878168973461,147299.213366867,0.0,1.0
2009-06-11,4.47,4.88,4.34,4.45,152800,2.64924021710884,2.89223540480786,2.57219296247257,2.63738679331865,257815.805297334,0.0,1.0
2009-06-12,4.58,4.71,4.5,4.5,41700,2.71443404795492,2.7914813025912,2.66702035279414,2.66702035279414,70359.4180687096,0.0,1.0
2009-06-15,4.83,4.84,4.58,4.67,35300,2.86260184533237,2.86852855722747,2.71443404795492,2.76777445501081,59560.8503075648,0.0,1.0
2009-06-16,4.52,4.7156,4.51,4.69,31200,2.67887377658433,2.79480026125245,2.67294706468924,2.779627878801,52643.0178355813,0.0,1.0
2009-06-17,4.5,4.73,4.5,4.54,61400,2.66702035279414,2.80333472638139,2.66702035279414,2.69072720037453,103598.759458484,0.0,1.0
2009-06-18,4.05,4.56,4.01,4.5,106500,2.40031831751472,2.70258062416473,2.37661146993433,2.66702035279414,179694.916650302,0.0,1.0
2009-06-19,4.05,4.265,4.05,4.13,136500,2.40031831751472,2.52774262325933,2.40031831751472,2.44773201267551,230313.203030668,0.0,1.0
2009-06-22,3.79,4.3,3.7,4.06,153500,2.24622380824217,2.54848611489218,2.19288340118629,2.40624502940982,258996.898646209,0.0,1.0
2009-06-23,4.07,4.16,3.77,3.85,89400,2.41217174130492,2.4655121483608,2.23437038445198,2.28178407961276,150842.493413492,0.0,1.0
2009-06-24,3.81,4.15,3.8,4.11,60600,2.25807723203237,2.45958543646571,2.25215052013727,2.43587858888531,102248.938488341,0.0,1.0
2009-06-25,4.1,4.11,3.8,3.8,56000,2.42995187699021,2.43587858888531,2.25215052013727,2.25215052013727,94487.4679100178,0.0,1.0
2009-06-26,3.64,4.12,3.61,4.05,1812000,2.1573231298157,2.44180530078041,2.13954299413041,2.40031831751472,3057344.49737415,0.0,1.0
2009-06-29,3.61,3.93,3.54,3.75,175000,2.13954299413041,2.32919777477355,2.09805601086472,2.22251696066178,295273.337218805,0.0,1.0
2009-06-30,3.73,3.75,3.64,3.65,71200,2.21066353687159,2.22251696066178,2.1573231298157,2.1632498417108,120134.066342736,0.0,1.0
2009-07-01,3.79,3.85,3.67,3.76,51500,2.24622380824217,2.28178407961276,2.175103265501,2.22844367255688,86894.7249529628,0.0,1.0
2009-07-02,3.65,3.79,3.65,3.75,71500,2.1632498417108,2.24622380824217,2.1632498417108,2.22251696066178,120640.24920654,0.0,1.0
2009-07-06,3.61,3.79,3.6,3.7,34300,2.13954299413041,2.24622380824217,2.13361628223531,2.19288340118629,57873.5740948858,0.0,1.0
2009-07-07,3.53,3.74,3.51,3.64,63600,2.09212929896962,2.21659024876668,2.08027587517943,2.1573231298157,107310.767126377,0.0,1.0
2009-07-08,3.35,3.68,3.34,3.56,36000,1.98544848485786,2.18102997739609,1.97952177296276,2.10990943465492,60741.9436564398,0.0,1.0
2009-07-09,3.35,3.54,3.31,3.4,73800,1.98544848485786,2.09805601086472,1.96174163727747,2.01508204433335,124520.984495702,0.0,1.0
2009-07-10,3.39,3.63,3.34,3.35,54100,2.00915533243825,2.1513964179206,1.97952177296276,1.98544848485786,91281.6431059278,0.0,1.0
2009-07-13,3.425,3.5,3.26,3.41,51900,2.02989882407109,2.07434916328433,1.93210807780198,2.02100875622845,87569.6354380344,0.0,1.0
2009-07-14,3.46,3.55,3.37,3.43,44100,2.05064231570394,2.10398272275982,1.99730190864805,2.03286218001864,74408.8809791388,0.0,1.0
2009-07-15,3.35,3.55,3.35,3.55,52200,1.98544848485786,2.10398272275982,1.98544848485786,2.10398272275982,88075.8183018378,0.0,1.0
2009-07-16,3.35,3.39,3.28,3.35,28300,1.98544848485786,2.00915533243825,1.94396150159217,1.98544848485786,47749.9168188124,0.0,1.0
2009-07-17,3.33,3.4,3.27,3.35,56300,1.97359506106766,2.01508204433335,1.93803478969707,1.98544848485786,94993.6507738214,0.0,1.0
2009-07-20,3.07,3.46,3.01,3.32,149600,1.81950055179511,2.05064231570394,1.78394028042452,1.96766834917256,252416.521416762,0.0,1.0
2009-07-21,2.99,3.16,2.97,3.13,134300,1.77208685663433,1.87284095885099,1.76023343284413,1.8550608231657,226601.195362774,0.0,1.0
2009-07-22,2.99,3.09,2.9,2.99,52600,1.77208685663433,1.83135397558531,1.71874644957844,1.77208685663433,88750.7287869093,0.0,1.0
2009-07-23,3.0,3.05,2.82,2.9901,57000,1.77801356852943,1.80764712800492,1.67133275441766,1.77214612375328,96174.7441226963,0.0,1.0
2009-07-24,3.07,3.29,3.04,3.05,59900,1.81950055179511,1.94988821348727,1.80172041610982,1.80764712800492,101067.845139465,0.0,1.0
2009-07-27,3.22,3.289,3.04,3.15,54700,1.90840123022158,1.94929554229776,1.80172041610982,1.8669142469559,92294.0088335352,0.0,1.0
2009-07-28,3.48,3.5,3.25,3.25,99700,2.06249573949413,2.07434916328433,1.92618136590688,1.92618136590688,168221.438404085,0.0,1.0
2009-07-29,3.9,4.35,3.45,3.51,271800,2.31141763908825,2.57811967436767,2.04471560380884,2.08027587517943,458601.674606122,0.0,1.0
2009-07-30,4.2399,4.29,3.9,3.9,69900,2.51286657640264,2.54255940299708,2.31141763908825,2.31141763908825,117940.607266254,0.0,1.0
2009-07-31,4.03,4.32,4.01,4.22,36800,2.38846489372453,2.56033953868237,2.37661146993433,2.50107241973139,62091.764626583,0.0,1.0
2009-08-03,4.1,4.24,4.06,4.06,43100,2.42995187699021,2.51292584352159,2.40624502940982,2.40624502940982,72721.6047664601,0.0,1.0
2009-08-04,4.31,4.31,4.06,4.13,33700,2.55441282678727,2.55441282678727,2.40624502940982,2.44773201267551,56861.2083672786,0.0,1.0
2009-08-05,4.47,4.58,4.18,4.31,58700,2.64924021710884,2.71443404795492,2.477365572151,2.55441282678727,99043.1136842508,0.0,1.0
2009-08-06,4.9,4.99,4.34,4.49,85400,2.90408882859806,2.95742923565394,2.57219296247257,2.66109364089904,144093.388562777,0.0,1.0
2009-08-07,5.75,5.75,5.0,5.0,80800,3.4078593396814,3.4078593396814,2.96335594754904,2.96335594754904,136331.917984454,0.0,1.0
2009-08-10,5.17,5.62,4.68,5.57,86900,3.06411004976571,3.33081208504512,2.7737011669059,3.30117852556963,146624.302881795,0.0,1.0
2009-08-11,5.53,5.53,5.17,5.19,66600,3.27747167798924,3.27747167798924,3.06411004976571,3.07596347355591,112372.595764414,0.0,1.0
2009-08-12,5.55,5.8699,5.36,5.64,53500,3.28932510177944,3.47892061530362,3.17671757577257,3.34266550883532,90269.2773783203,0.0,1.0
2009-08-13,5.35,5.5505,5.1309,5.5505,44700,3.17079086387747,3.28962143737419,3.04093660625588,3.28962143737419,75421.2467067463,0.0,1.0
2009-08-14,5.2,5.3,4.97,5.3,44700,3.081890185451,3.14115730440198,2.94557581186375,3.14115730440198,75421.2467067463,0.0,1.0
2009-08-17,4.97,5.15,4.83,5.01,62800,2.94557581186375,3.05225662597551,2.86260184533237,2.96928265944414,105960.946156234,0.0,1.0
2009-08-18,5.4,5.4,4.98,4.98,61800,3.20042442335297,3.20042442335297,2.95150252375885,2.95150252375885,104273.669943555,0.0,1.0
2009-08-19,5.251,5.42,5.24,5.3,21600,3.112116416116,3.21227784714316,3.1055970330314,3.14115730440198,36445.166193864,0.0,1.0
2009-08-20,5.11,5.25,5.01,5.0701,34800,3.02854977839512,3.11152374492649,2.96928265944414,3.00490219793368,58717.2122012253,0.0,1.0
2009-08-21,5.03,5.21,5.02,5.2,43500,2.98113608323434,3.0878168973461,2.97520937133924,3.081890185451,73396.5152515315,0.0,1.0
2009-08-24,5.01,5.0801,5.0,5.0801,7200,2.96928265944414,3.01082890982878,2.96335594754904,3.01082890982878,12148.388731288,0.0,1.0
2009-08-25,4.95,5.06,4.95,5.0,31200,2.93372238807355,2.99891621891963,2.93372238807355,2.96335594754904,52643.0178355813,0.0,1.0
2009-08-26,4.97,5.0,4.8701,4.93,20100,2.94557581186375,2.96335594754904,2.88636796003172,2.92186896428336,33914.2518748456,0.0,1.0
2009-08-27,4.98,5.1,4.87,4.89,29000,2.95150252375885,3.02262306650002,2.88630869291277,2.89816211670296,48931.0101676876,0.0,1.0
2009-08-28,4.94,5.08,4.76,4.99,63800,2.92779567617845,3.01076964270983,2.82111486206669,2.95742923565394,107648.222368913,0.0,1.0
2009-08-31,4.62,4.97,4.6,4.9,43700,2.73814089553531,2.94557581186375,2.72628747174512,2.90408882859806,73733.9704940675,0.0,1.0
2009-09-01,4.54,4.79,4.54,4.79,12500,2.69072720037453,2.83889499775198,2.69072720037453,2.83889499775198,21090.9526584861,0.0,1.0
2009-09-02,4.23,4.56,4.23,4.54,31400,2.50699913162649,2.70258062416473,2.50699913162649,2.69072720037453,52980.473078117,0.0,1.0
2009-09-03,4.0,4.27,3.9301,4.24,22100,2.37068475803923,2.53070597920688,2.3292570418925,2.51292584352159,37288.8043002034,0.0,1.0
2009-09-04,4.15,4.18,4.036,4.1,8700,2.45958543646571,2.477365572151,2.39202092086159,2.42995187699021,14679.3030503063,0.0,1.0
2009-09-08,4.21,4.36,3.98,4.16,36500,2.49514570783629,2.58404638626276,2.35883133424904,2.4655121483608,61585.5817627794,0.0,1.0
2009-09-09,4.26,4.3,4.0,4.26,25200,2.52477926731178,2.54848611489218,2.37068475803923,2.52477926731178,42519.360559508,0.0,1.0
2009-09-10,4.25,4.32,4.04,4.2,21700,2.51885255541669,2.56033953868237,2.39439160561963,2.4892189959412,36613.8938151318,0.0,1.0
2009-09-11,4.29,4.34,4.2,4.25,9500,2.54255940299708,2.57219296247257,2.4892189959412,2.51885255541669,16029.1240204494,0.0,1.0
2009-09-14,4.33,4.59,4.0701,4.15,40100,2.56626625057747,2.72036075985002,2.41223100842387,2.45958543646571,67659.7761284233,0.0,1.0
2009-09-15,4.34,4.53,4.01,4.4,72000,2.57219296247257,2.68480048847943,2.37661146993433,2.60775323384316,121483.88731288,0.0,1.0
2009-09-16,4.7,4.7,4.02,4.37,31600,2.7855545906961,2.7855545906961,2.38253818182943,2.58997309815786,53317.9283206528,0.0,1.0
2009-09-17,4.58,4.7,4.55,4.7,36000,2.71443404795492,2.7855545906961,2.69665391226963,2.7855545906961,60741.94365644,0.0,1.0
2009-09-18,4.71,4.71,4.47,4.49,19900,2.7914813025912,2.7914813025912,2.64924021710884,2.66109364089904,33576.7966323098,0.0,1.0
2009-09-21,4.78,4.9,4.5001,4.71,30300,2.83296828585688,2.90408882859806,2.66707961991309,2.7914813025912,51124.4692441703,0.0,1.0
2009-09-22,4.77,5.17,4.68,4.92,39000,2.82704157396179,3.06411004976571,2.7737011669059,2.91594225238826,65803.7722944765,0.0,1.0
2009-09-23,4.54,5.11,4.15,4.95,28700,2.69072720037453,3.02854977839512,2.45958543646571,2.93372238807355,48424.827303884,0.0,1.0
2009-09-24,4.6,4.82,4.56,4.82,40600,2.72628747174512,2.85667513343728,2.70258062416473,2.85667513343728,68503.4142347627,0.0,1.0
2009-09-25,4.71,4.87,4.55,4.86,33600,2.7914813025912,2.88630869291277,2.69665391226963,2.88038198101767,56692.4807460105,0.0,1.0
2009-09-28,4.61,4.87,4.56,4.87,20600,2.73221418364022,2.88630869291277,2.70258062416473,2.88630869291277,34757.889981185,0.0,1.0
2009-09-29,4.67,4.82,4.58,4.72,16100,2.76777445501081,2.85667513343728,2.71443404795492,2.7974080144863,27165.14702413,0.0,1.0
2009-09-30,4.71,4.74,4.59,4.6,62500,2.7914813025912,2.80926143827649,2.72036075985002,2.72628747174512,105454.76329243,0.0,1.0
2009-10-01,4.64,4.89,4.54,4.62,63200,2.74999431932551,2.89816211670296,2.69072720037453,2.73814089553531,106635.856641306,0.0,1.0
2009-10-02,4.51,4.71,4.51,4.68,9000,2.67294706468924,2.7914813025912,2.67294706468924,2.7737011669059,15185.48591411,0.0,1.0
2009-10-05,4.53,4.9,4.51,4.68,21700,2.68480048847943,2.90408882859806,2.67294706468924,2.7737011669059,36613.8938151319,0.0,1.0
2009-10-06,4.56,4.86,4.53,4.86,33600,2.70258062416473,2.88038198101767,2.68480048847943,2.88038198101767,56692.4807460105,0.0,1.0
2009-10-07,4.36,4.76,4.2,4.61,68700,2.58404638626276,2.82111486206669,2.4892189959412,2.73221418364022,115915.87581104,0.0,1.0
2009-10-08,4.26,4.5,4.1,4.36,71700,2.52477926731178,2.66702035279414,2.42995187699021,2.58404638626276,120977.704449076,0.0,1.0
2009-10-09,4.25,4.32,4.07,4.27,10700,2.51885255541669,2.56033953868237,2.41217174130492,2.53070597920688,18053.8554756641,0.0,1.0
2009-10-12,4.25,4.38,4.2,4.38,19800,2.51885255541669,2.59589981005296,2.4892189959412,2.59589981005296,33408.0690110419,0.0,1.0
2009-10-13,4.32,4.4,4.26,4.28,9500,2.56033953868237,2.60775323384316,2.52477926731178,2.53663269110198,16029.1240204494,0.0,1.0
2009-10-14,4.25,4.49,4.25,4.37,23800,2.51885255541669,2.66109364089904,2.51885255541669,2.58997309815786,40157.1738617574,0.0,1.0
2009-10-15,4.3,4.31,4.09,4.27,26100,2.54848611489218,2.55441282678727,2.42402516509512,2.53070597920688,44037.9091509189,0.0,1.0
2009-10-16,4.37,4.37,4.2,4.3,17900,2.58997309815786,2.58997309815786,2.4892189959412,2.54848611489218,30202.2442069521,0.0,1.0
2009-10-19,4.21,4.36,4.2,4.32,13200,2.49514570783629,2.58404638626276,2.4892189959412,2.56033953868237,22272.0460073613,0.0,1.0
2009-10-20,4.2,4.24,4.12,4.24,40100,2.4892189959412,2.51292584352159,2.44180530078041,2.51292584352159,67659.7761284232,0.0,1.0
2009-10-21,4.02,4.16,4.0,4.1501,18500,2.38253818182943,2.4655121483608,2.37068475803923,2.45964470358466,31214.6099345594,0.0,1.0
2009-10-22,4.01,4.07,4.0,4.01,20600,2.37661146993433,2.41217174130492,2.37068475803923,2.37661146993433,34757.8899811851,0.0,1.0
2009-10-23,3.96,4.1,3.81,4.09,54700,2.34697791045884,2.42995187699021,2.25807723203237,2.42402516509512,92294.0088335351,0.0,1.0
2009-10-26,3.97,3.97,3.87,3.94,7600,2.35290462235394,2.35290462235394,2.29363750340296,2.33512448666864,12823.2992163595,0.0,1.0
2009-10-27,3.75,3.905,3.75,3.905,40700,2.22251696066178,2.3143809950358,2.22251696066178,2.3143809950358,68672.1418560307,0.0,1.0
2009-10-28,3.46,3.74,3.41,3.73,25900,2.05064231570394,2.21659024876668,2.02100875622845,2.21066353687159,43700.4539083831,0.0,1.0
2009-10-29,3.18,3.81,3.15,3.78,74900,1.88469438264119,2.25807723203237,1.8669142469559,2.24029709634708,126376.988329649,0.0,1.0
2009-10-30,2.64,3.18,2.6,3.18,183100,1.56465194030589,1.88469438264119,1.5409450927255,1.88469438264119,308940.274541505,0.0,1.0
2009-11-02,2.86,3.94,2.73,2.98,299000,1.69503960199805,2.33512448666864,1.61799234736178,1.76616014473923,504495.587590988,0.0,1.0
2009-11-03,2.74,3.01,2.69,2.9,121800,1.62391905925688,1.78394028042452,1.59428549978138,1.71874644957844,205510.242704288,0.0,1.0
2009-11-04,2.58,2.88,2.44,2.85,99800,1.52909166893531,1.70689302578825,1.44611770240393,1.68911289010295,168390.166025352,0.0,1.0
2009-11-05,2.65,2.74,2.6,2.6,75600,1.57057865220099,1.62391905925688,1.5409450927255,1.5409450927255,127558.081678524,0.0,1.0
2009-11-06,2.69,2.79,2.6,2.65,62400,1.59428549978138,1.65355261873237,1.5409450927255,1.57057865220099,105286.035671163,0.0,1.0
2009-11-09,2.5,2.7,2.5,2.69,160500,1.48167797377452,1.60021221167648,1.48167797377452,1.59428549978138,270807.832134961,0.0,1.0
2009-11-10,2.75,2.81,2.28,2.5,156400,1.62984577115197,1.66540604252256,1.35129031208236,1.48167797377452,263889.999662978,0.0,1.0
2009-11-11,2.9,3.61,2.77,3.42,251700,1.71874644957844,2.13954299413041,1.64169919494217,2.02693546812354,424687.422731277,0.0,1.0
2009-11-12,2.9,3.09,2.8,2.82,23600,1.71874644957844,1.83135397558531,1.65947933062746,1.67133275441766,39819.7186192218,0.0,1.0
2009-11-13,3.02,3.42,2.9,2.93,84400,1.78986699231962,2.02693546812354,1.71874644957844,1.73652658526374,142406.112350098,0.0,1.0
2009-11-16,3.1,3.299,3.06,3.09,45000,1.83728068748041,1.95522225419286,1.81357383990001,1.83135397558531,75927.4295705497,0.0,1.0
2009-11-17,3.41,3.49,3.1,3.1,28800,2.02100875622845,2.06842245138923,1.83728068748041,1.83728068748041,48593.5549251518,0.0,1.0
2009-11-18,4.2,4.49,3.5,3.5,126300,2.4892189959412,2.66109364089904,2.07434916328433,2.07434916328433,213102.985661343,0.0,1.0
2009-11-19,4.37,4.39,3.65,4.13,129100,2.58997309815786,2.60182652194806,2.1632498417108,2.44773201267551,217827.359056844,0.0,1.0
2009-11-20,3.9,4.43,3.82,4.37,40400,2.31141763908825,2.62553336952845,2.26400394392747,2.58997309815786,68165.9589922271,0.0,1.0
2009-11-23,3.57,4.04,3.55,4.0,78900,2.11583614655002,2.39439160561963,2.10398272275982,2.37068475803923,133126.093180364,0.0,1.0
2009-11-24,4.04,4.05,3.64,3.65,43800,2.39439160561963,2.40031831751472,2.1573231298157,2.1632498417108,73902.6981153351,0.0,1.0
2009-11-25,3.87,4.14,3.87,4.1,15000,2.29363750340296,2.45365872457061,2.29363750340296,2.42995187699021,25309.1431901833,0.0,1.0
2009-11-27,3.9,3.9,3.69,3.71,5200,2.31141763908825,2.31141763908825,2.18695668929119,2.19881011308139,8773.83630593022,0.0,1.0
2009-11-30,3.82,4.37,3.82,3.87,124200,2.26400394392747,2.58997309815786,2.26400394392747,2.29363750340296,209559.705614717,0.0,1.0
2009-12-01,3.95,4.19,3.82,3.85,142400,2.34105119856374,2.4832922840461,2.26400394392747,2.28178407961276,240268.132685474,0.0,1.0
2009-12-02,3.76,4.0,3.68,3.97,13500,2.22844367255688,2.37068475803923,2.18102997739609,2.35290462235394,22778.228871165,0.0,1.0
2009-12-03,3.73,3.9,3.7,3.75,13800,2.21066353687159,2.31141763908825,2.19288340118629,2.22251696066178,23284.4117349686,0.0,1.0
2009-12-04,3.8,3.89,3.72,3.89,30300,2.25215052013727,2.30549092719315,2.20473682497649,2.30549092719315,51124.4692441703,0.0,1.0
2009-12-07,3.78,3.84,3.66,3.73,27900,2.24029709634708,2.27585736771766,2.1691765536059,2.21066353687159,47075.0063337408,0.0,1.0
2009-12-08,3.96,4.09,3.74,3.75,58900,2.34697791045884,2.42402516509512,2.21659024876668,2.22251696066178,99380.5689267864,0.0,1.0
2009-12-09,4.0,4.12,3.91,3.91,7300,2.37068475803923,2.44180530078041,2.31734435098335,2.31734435098335,12317.1163525559,0.0,1.0
2009-12-10,4.1,4.23,4.06,4.07,39600,2.42995187699021,2.50699913162649,2.40624502940982,2.41217174130492,66816.138022084,0.0,1.0
2009-12-11,4.01,4.22,3.97,4.115,45800,2.37661146993433,2.50107241973139,2.35290462235394,2.43884194483286,77277.250540693,0.0,1.0
2009-12-14,4.14,4.5,4.1,4.1,68700,2.45365872457061,2.66702035279414,2.42995187699021,2.42995187699021,115915.875811039,0.0,1.0
2009-12-15,4.16,4.185,4.12,4.14,11000,2.4655121483608,2.48032892809855,2.44180530078041,2.45365872457061,18560.0383394678,0.0,1.0
2009-12-16,4.2399,4.31,4.1,4.16,13100,2.51286657640264,2.55441282678727,2.42995187699021,2.4655121483608,22103.3183860934,0.0,1.0
2009-12-17,4.0,4.17,3.9301,4.15,44500,2.37068475803923,2.4714388602559,2.3292570418925,2.45958543646571,75083.7914642106,0.0,1.0
2009-12-18,4.29,4.3,3.98,3.98,50700,2.54255940299708,2.54848611489218,2.35883133424904,2.35883133424904,85544.9039828195,0.0,1.0
2009-12-21,4.25,4.35,4.07,4.23,26300,2.51885255541669,2.57811967436767,2.41217174130492,2.50699913162649,44375.3643934546,0.0,1.0
2009-12-22,4.3999,4.44,4.13,4.24,45800,2.60769396672421,2.63146008142355,2.44773201267551,2.51292584352159,77277.2505406929,0.0,1.0
2009-12-23,4.35,4.67,4.22,4.4,29700,2.57811967436767,2.76777445501081,2.50107241973139,2.60775323384316,50112.1035165628,0.0,1.0
2009-12-24,4.45,4.58,4.45,4.58,400,2.63738679331865,2.71443404795492,2.63738679331865,2.71443404795492,674.910485071554,0.0,1.0
2009-12-28,4.28,4.49,4.261,4.45,5600,2.53663269110198,2.66109364089904,2.52537193850129,2.63738679331865,9448.74679100176,0.0,1.0
2009-12-29,4.36,4.55,4.01,4.23,52400,2.58404638626276,2.69665391226963,2.37661146993433,2.50699913162649,88413.2735443738,0.0,1.0
2009-12-30,4.29,4.45,4.05,4.31,54500,2.54255940299708,2.63738679331865,2.40031831751472,2.55441282678727,91956.5535909992,0.0,1.0
2009-12-31,4.02,4.1,3.89,4.1,45800,2.38253818182943,2.42995187699021,2.30549092719315,2.42995187699021,77277.250540693,0.0,1.0
2010-01-04,4.17,4.34,3.82,4.09,64500,2.4714388602559,2.57219296247257,2.26400394392747,2.42402516509512,108829.315717788,0.0,1.0
2010-01-05,4.08,4.43,3.925,4.13,129100,2.41809845320002,2.62553336952845,2.326234418826,2.44773201267551,217827.359056844,0.0,1.0
2010-01-06,3.7,4.17,3.61,4.08,83600,2.19288340118629,2.4714388602559,2.13954299413041,2.41809845320002,141056.291379955,0.0,1.0
2010-01-07,3.7,3.86,3.68,3.76,38100,2.19288340118629,2.28771079150786,2.18102997739609,2.22844367255688,64285.2237030656,0.0,1.0
2010-01-08,3.75,3.89,3.64,3.89,12200,2.22251696066178,2.30549092719315,2.1573231298157,2.30549092719315,20584.7697946824,0.0,1.0
2010-01-11,3.7,3.77,3.67,3.75,8900,2.19288340118629,2.23437038445198,2.175103265501,2.22251696066178,15016.7582928421,0.0,1.0
2010-01-12,3.62,3.6899,3.6,3.63,19100,2.14546970602551,2.18689742217224,2.13361628223531,2.1513964179206,32226.9756621667,0.0,1.0
2010-01-13,3.61,3.72,3.6,3.64,3400,2.13954299413041,2.20473682497649,2.13361628223531,2.1573231298157,5736.73912310821,0.0,1.0
2010-01-14,3.72,3.89,3.63,3.63,3300,2.20473682497649,2.30549092719315,2.1513964179206,2.1513964179206,5568.01150184032,0.0,1.0
2010-01-15,3.67,3.74,3.62,3.7,7100,2.175103265501,2.21659024876668,2.14546970602551,2.19288340118629,11979.6611100201,0.0,1.0
2010-01-19,3.63,3.88,3.61,3.77,23400,2.1513964179206,2.29956421529806,2.13954299413041,2.23437038445198,39482.263376686,0.0,1.0
2010-01-20,3.4,3.81,3.4,3.7,87800,2.01508204433335,2.25807723203237,2.01508204433335,2.19288340118629,148142.851473206,0.0,1.0
2010-01-21,3.51,3.76,3.34,3.53,35800,2.08027587517943,2.22844367255688,1.97952177296276,2.09212929896962,60404.4884139041,0.0,1.0
2010-01-22,3.69,3.7,3.5,3.56,6100,2.18695668929119,2.19288340118629,2.07434916328433,2.10990943465492,10292.3848973412,0.0,1.0
2010-01-25,3.52,3.54,3.52,3.54,200,2.08620258707453,2.09805601086472,2.08620258707453,2.09805601086472,337.455242535777,0.0,1.0
2010-01-26,3.58,3.71,3.5,3.7,5900,2.12176285844511,2.19881011308139,2.07434916328433,2.19288340118629,9954.92965480545,0.0,1.0
2010-01-27,3.72,3.72,3.57,3.57,300,2.20473682497649,2.20473682497649,2.11583614655002,2.11583614655002,506.182863803665,0.0,1.0
2010-01-28,3.75,3.75,3.54,3.5901,3200,2.22251696066178,2.22251696066178,2.09805601086472,2.12774883745916,5399.28388057244,0.0,1.0
2010-01-29,3.8,3.8,3.52,3.53,22400,2.25215052013727,2.25215052013727,2.08620258707453,2.09212929896962,37794.9871640071,0.0,1.0
2010-02-01,3.79,3.8,3.57,3.75,4800,2.24622380824217,2.25215052013727,2.11583614655002,2.22251696066178,8098.92582085867,0.0,1.0
2010-02-02,3.63,3.77,3.6,3.77,8000,2.1513964179206,2.23437038445198,2.13361628223531,2.23437038445198,13498.2097014311,0.0,1.0
2010-02-03,3.6,3.7,3.6,3.65,12600,2.13361628223531,2.19288340118629,2.13361628223531,2.1632498417108,21259.680279754,0.0,1.0
2010-02-04,3.56,3.68,3.56,3.66,19400,2.10990943465492,2.18102997739609,2.10990943465492,2.1691765536059,32733.1585259704,0.0,1.0
2010-02-05,3.57,3.57,3.57,3.57,100,2.11583614655002,2.11583614655002,2.11583614655002,2.11583614655002,168.727621267888,0.0,1.0
2010-02-08,3.81,3.81,3.56,3.56,10300,2.25807723203237,2.25807723203237,2.10990943465492,2.10990943465492,17378.9449905925,0.0,1.0
2010-02-09,3.64,3.75,3.64,3.75,1200,2.1573231298157,2.22251696066178,2.1573231298157,2.22251696066178,2024.73145521467,0.0,1.0
2010-02-10,3.57,3.62,3.56,3.62,4600,2.11583614655002,2.14546970602551,2.10990943465492,2.14546970602551,7761.47057832286,0.0,1.0
2010-02-11,3.76,3.76,3.62,3.62,3100,2.22844367255688,2.22844367255688,2.14546970602551,2.14546970602551,5230.55625930455,0.0,1.0
2010-02-12,3.77,3.77,3.76,3.76,800,2.23437038445198,2.23437038445198,2.22844367255688,2.22844367255688,1349.82097014311,0.0,1.0
2010-02-16,3.75,3.77,3.75,3.7699,1700,2.22251696066178,2.23437038445198,2.22251696066178,2.23431111733303,2868.36956155411,0.0,1.0
2010-02-17,3.77,3.77,3.73,3.73,400,2.23437038445198,2.23437038445198,2.21066353687159,2.21066353687159,674.910485071554,0.0,1.0
2010-02-18,3.75,3.75,3.75,3.75,2200,2.22251696066178,2.22251696066178,2.22251696066178,2.22251696066178,3712.00766789355,0.0,1.0
2010-02-19,3.75,3.75,3.55,3.71,10400,2.22251696066178,2.22251696066178,2.10398272275982,2.19881011308139,17547.6726118604,0.0,1.0
2010-02-22,3.71,3.71,3.71,3.71,200,2.19881011308139,2.19881011308139,2.19881011308139,2.19881011308139,337.455242535777,0.0,1.0
2010-02-23,3.55,3.6195,3.55,3.6195,2600,2.10398272275982,2.14517337043075,2.10398272275982,2.14517337043075,4386.9181529651,0.0,1.0
2010-02-24,3.51,3.59,3.51,3.51,7100,2.08027587517943,2.12768957034021,2.08027587517943,2.08027587517943,11979.6611100201,0.0,1.0
2010-02-25,3.69,3.69,3.591,3.65,4700,2.18695668929119,2.18695668929119,2.12828224152972,2.1632498417108,7930.19819959078,0.0,1.0
2010-02-26,3.5,3.62,3.5,3.62,1800,2.07434916328433,2.14546970602551,2.07434916328433,2.14546970602551,3037.09718282199,0.0,1.0
2010-03-01,3.7,3.89,3.51,3.51,20900,2.19288340118629,2.30549092719315,2.08027587517943,2.08027587517943,35264.0728449887,0.0,1.0
2010-03-02,3.52,3.66,3.52,3.64,800,2.08620258707453,2.1691765536059,2.08620258707453,2.1573231298157,1349.82097014311,0.0,1.0
2010-03-03,3.79,3.86,3.66,3.66,5500,2.24622380824217,2.28771079150786,2.1691765536059,2.1691765536059,9280.01916973389,0.0,1.0
2010-03-04,3.93,3.95,3.62,3.82,18800,2.32919777477355,2.34105119856374,2.14546970602551,2.26400394392747,31720.792798363,0.0,1.0
2010-03-05,3.91,4.26,3.85,4.02,14800,2.31734435098335,2.52477926731178,2.28178407961276,2.38253818182943,24971.6879476475,0.0,1.0
2010-03-08,3.85,3.86,3.85,3.86,1500,2.28178407961276,2.28771079150786,2.28178407961276,2.28771079150786,2530.91431901833,0.0,1.0
2010-03-09,3.94,3.94,3.8,3.85,14100,2.33512448666864,2.33512448666864,2.25215052013727,2.28178407961276,23790.5945987723,0.0,1.0
2010-03-10,3.99,4.0,3.94,4.0,16100,2.36475804614414,2.37068475803923,2.33512448666864,2.37068475803923,27165.14702413,0.0,1.0
2010-03-11,3.66,3.98,3.52,3.98,23100,2.1691765536059,2.35883133424904,2.08620258707453,2.35883133424904,38976.0805128823,0.0,1.0
2010-03-12,3.9,4.01,3.6,3.72,79400,2.31141763908825,2.37661146993433,2.13361628223531,2.20473682497649,133969.731286704,0.0,1.0
2010-03-15,4.0,4.2499,3.7919,4.04,81200,2.37068475803923,2.51879328829774,2.24734988350224,2.39439160561963,137006.828469526,0.0,1.0
2010-03-16,4.1,4.24,4.09,4.15,13600,2.42995187699021,2.51292584352159,2.42402516509512,2.45958543646571,22946.9564924329,0.0,1.0
2010-03-17,4.25,4.47,4.09,4.09,32300,2.51885255541669,2.64924021710884,2.42402516509512,2.42402516509512,54499.0216695279,0.0,1.0
2010-03-18,4.2,4.29,4.01,4.29,39300,2.4892189959412,2.54255940299708,2.37661146993433,2.54255940299708,66309.9551582801,0.0,1.0
2010-03-19,4.48,4.48,4.07,4.07,16500,2.65516692900394,2.65516692900394,2.41217174130492,2.41217174130492,27840.0575092016,0.0,1.0
2010-03-22,4.48,4.48,4.14,4.42,43100,2.65516692900394,2.65516692900394,2.45365872457061,2.61960665763335,72721.6047664601,0.0,1.0
2010-03-23,4.19,4.27,3.98,4.18,9900,2.4832922840461,2.53070597920688,2.35883133424904,2.477365572151,16704.034505521,0.0,1.0
2010-03-24,3.84,4.1899,3.84,4.0415,30400,2.27585736771766,2.48323301692715,2.27585736771766,2.39528061240389,51293.1968654382,0.0,1.0
2010-03-25,4.22,4.37,3.95,4.185,35000,2.50107241973139,2.58997309815786,2.34105119856374,2.48032892809855,59054.6674437611,0.0,1.0
2010-03-26,3.97,4.36,3.94,4.15,21200,2.35290462235394,2.58404638626276,2.33512448666864,2.45958543646571,35770.2557087924,0.0,1.0
2010-03-29,4.18,4.19,4.1,4.1,27900,2.477365572151,2.4832922840461,2.42995187699021,2.42995187699021,47075.0063337409,0.0,1.0
2010-03-30,3.93,4.12,3.91,4.12,33300,2.32919777477355,2.44180530078041,2.31734435098335,2.44180530078041,56186.2978822068,0.0,1.0
2010-03-31,4.18,4.18,3.91,3.91,46300,2.477365572151,2.477365572151,2.31734435098335,2.31734435098335,78120.8886470324,0.0,1.0
2010-04-01,3.86,4.16,3.86,4.15,80200,2.28771079150786,2.4655121483608,2.28771079150786,2.45958543646571,135319.552256847,0.0,1.0
2010-04-05,4.13,4.17,3.95,3.95,52400,2.44773201267551,2.4714388602559,2.34105119856374,2.34105119856374,88413.2735443736,0.0,1.0
2010-04-06,4.11,4.25,3.86,3.87,62200,2.43587858888531,2.51885255541669,2.28771079150786,2.29363750340296,104948.580428627,0.0,1.0
2010-04-07,4.33,4.41,4.2,4.25,62400,2.56626625057747,2.61367994573826,2.4892189959412,2.51885255541669,105286.035671163,0.0,1.0
2010-04-08,4.25,4.27,4.18,4.26,53400,2.51885255541669,2.53070597920688,2.477365572151,2.52477926731178,90100.5497570524,0.0,1.0
2010-04-09,4.29,4.45,4.2,4.2,70700,2.54255940299708,2.63738679331865,2.4892189959412,2.4892189959412,119290.428236397,0.0,1.0
2010-04-12,4.25,4.28,4.17,4.28,6100,2.51885255541669,2.53663269110198,2.4714388602559,2.53663269110198,10292.3848973412,0.0,1.0
2010-04-13,4.2599,4.26,4.17,4.17,15600,2.52472000019283,2.52477926731178,2.4714388602559,2.4714388602559,26321.5089177907,0.0,1.0
2010-04-14,4.34,4.39,4.25,4.3,44400,2.57219296247257,2.60182652194806,2.51885255541669,2.54848611489218,74915.0638429425,0.0,1.0
2010-04-15,4.42,4.42,4.27,4.27,43500,2.61960665763335,2.61960665763335,2.53070597920688,2.53070597920688,73396.5152515316,0.0,1.0
2010-04-16,4.25,4.4199,4.1101,4.32,34000,2.51885255541669,2.6195473905144,2.43593785600426,2.56033953868237,57367.391231082,0.0,1.0
2010-04-19,4.4199,4.44,4.23,4.28,6800,2.6195473905144,2.63146008142355,2.50699913162649,2.53663269110198,11473.4782462164,0.0,1.0
2010-04-20,4.58,4.79,4.25,4.4199,65100,2.71443404795492,2.83889499775198,2.51885255541669,2.6195473905144,109841.681445396,0.0,1.0
2010-04-21,4.65,4.75,4.4,4.57,64100,2.75592103122061,2.81518815017159,2.60775323384316,2.70850733605982,108154.405232717,0.0,1.0
2010-04-22,5.07,5.21,4.67,4.67,99700,3.00484293081473,3.0878168973461,2.76777445501081,2.76777445501081,168221.438404085,0.0,1.0
2010-04-23,4.81,5.16,4.78,4.98,166400,2.85074842154218,3.05818333787061,2.83296828585688,2.95150252375885,280762.761789766,0.0,1.0
2010-04-26,5.38,5.459,4.93,4.93,58600,3.18857099956277,3.23539202353404,2.92186896428336,2.92186896428336,98874.3860629827,0.0,1.0
2010-04-27,5.83,5.83,5.15,5.43,39400,3.45527303484218,3.45527303484218,3.05225662597551,3.21820455903826,66478.6827795482,0.0,1.0
2010-04-28,5.75,5.8501,5.51,5.8,54400,3.4078593396814,3.46718572575133,3.26561825419904,3.43749289915689,91787.8259697314,0.0,1.0
2010-04-29,5.69,5.8,5.55,5.8,16900,3.37229906831081,3.43749289915689,3.28932510177944,3.43749289915689,28514.9679942732,0.0,1.0
2010-04-30,5.52,5.58,5.36,5.52,68900,3.27154496609414,3.30710523746473,3.17671757577257,3.27154496609414,116253.331053575,0.0,1.0
2010-05-03,5.77,5.87,5.011,5.03,33800,3.41971276347159,3.47897988242258,2.96987533063365,2.98113608323434,57029.9359885464,0.0,1.0
2010-05-04,5.3,5.99,5.01,5.99,36100,3.14115730440198,3.55010042516375,2.96928265944414,3.55010042516375,60910.6712777079,0.0,1.0
2010-05-05,5.16,5.3,4.89,5.3,20400,3.05818333787061,3.14115730440198,2.89816211670296,3.14115730440198,34420.4347386493,0.0,1.0
2010-05-06,5.2,5.34,4.29,5.22,71200,3.081890185451,3.16486415198238,2.54255940299708,3.0937436092412,120134.066342737,0.0,1.0
2010-05-07,4.46,5.3999,4.42,5.25,43300,2.64331350521375,3.20036515623401,2.61960665763335,3.11152374492649,73059.0600089957,0.0,1.0
2010-05-10,4.98,5.15,4.71,5.08,49900,2.95150252375885,3.05225662597551,2.7914813025912,3.01076964270983,84195.0830126763,0.0,1.0
2010-05-11,4.99,5.09,4.43,4.66,68500,2.95742923565394,3.01669635460492,2.62553336952845,2.76184774311571,115578.420568504,0.0,1.0
2010-05-12,5.03,5.03,4.98,5.0,5400,2.98113608323434,2.98113608323434,2.95150252375885,2.96335594754904,9111.29154846598,0.0,1.0
2010-05-13,4.99,5.0,4.98,5.0,1300,2.95742923565394,2.96335594754904,2.95150252375885,2.96335594754904,2193.45907648256,0.0,1.0
2010-05-14,4.89,5.02,4.89,5.02,2100,2.89816211670296,2.97520937133924,2.89816211670296,2.97520937133924,3543.28004662566,0.0,1.0
2010-05-17,4.9,4.94,4.88,4.94,1700,2.90408882859806,2.92779567617845,2.89223540480786,2.92779567617845,2868.36956155411,0.0,1.0
2010-05-18,4.81,4.94,4.78,4.87,20000,2.85074842154218,2.92779567617845,2.83296828585688,2.88630869291277,33745.5242535777,0.0,1.0
2010-05-19,4.79,4.81,4.6305,4.8,7100,2.83889499775198,2.85074842154218,2.74436394302517,2.84482170964708,11979.6611100201,0.0,1.0
2010-05-20,4.61,4.89,4.54,4.75,7800,2.73221418364022,2.89816211670296,2.69072720037453,2.81518815017159,13160.7544588953,0.0,1.0
2010-05-21,4.42,4.6,4.38,4.57,29500,2.61960665763335,2.72628747174512,2.59589981005296,2.70850733605982,49774.6482740272,0.0,1.0
2010-05-24,4.72,4.76,4.5,4.5,42200,2.7974080144863,2.82111486206669,2.66702035279414,2.66702035279414,71203.0561750489,0.0,1.0
2010-05-25,4.531,4.61,4.5,4.61,4900,2.68539315966894,2.73221418364022,2.66702035279414,2.73221418364022,8267.65344212655,0.0,1.0
2010-05-26,4.635,4.74,4.51,4.51,5100,2.74703096337796,2.80926143827649,2.67294706468924,2.67294706468924,8605.10868466233,0.0,1.0
2010-05-27,4.59,4.605,4.54,4.6038,1200,2.72036075985002,2.72925082769267,2.69072720037453,2.72853962226526,2024.73145521466,0.0,1.0
2010-05-28,4.5,4.68,4.5,4.64,6400,2.66702035279414,2.7737011669059,2.66702035279414,2.74999431932551,10798.5677611449,0.0,1.0
2010-06-01,4.4,4.5799,4.36,4.56,5400,2.60775323384316,2.71437478083597,2.58404638626276,2.70258062416473,9111.29154846598,0.0,1.0
2010-06-02,4.47,4.52,4.25,4.33,37800,2.64924021710884,2.67887377658433,2.51885255541669,2.56626625057747,63779.040839262,0.0,1.0
2010-06-03,4.46,4.71,4.46,4.59,12000,2.64331350521375,2.7914813025912,2.64331350521375,2.72036075985002,20247.3145521466,0.0,1.0
2010-06-04,4.48,4.48,4.25,4.38,6000,2.65516692900394,2.65516692900394,2.51885255541669,2.59589981005296,10123.6572760733,0.0,1.0
2010-06-07,4.27,4.27,4.25,4.26,15400,2.53070597920688,2.53070597920688,2.51885255541669,2.52477926731178,25984.0536752549,0.0,1.0
2010-06-08,4.36,4.42,4.25,4.41,37100,2.58404638626276,2.61960665763335,2.51885255541669,2.61367994573826,62597.9474903868,0.0,1.0
2010-06-09,3.87,4.32,3.85,4.3,33200,2.29363750340296,2.56033953868237,2.28178407961276,2.54848611489218,56017.570260939,0.0,1.0
2010-06-10,3.8,3.83,3.75,3.83,16400,2.25215052013727,2.26993065582257,2.22251696066178,2.26993065582257,27671.3298879338,0.0,1.0
2010-06-11,3.87,3.93,3.8,3.8,38900,2.29363750340296,2.32919777477355,2.25215052013727,2.25215052013727,65635.0446732086,0.0,1.0
2010-06-14,3.8,3.9,3.78,3.9,11800,2.25215052013727,2.31141763908825,2.24029709634708,2.31141763908825,19909.8593096109,0.0,1.0
2010-06-15,3.77,3.84,3.75,3.7806,4300,2.23437038445198,2.27585736771766,2.22251696066178,2.24065269906078,7255.2877145192,0.0,1.0
2010-06-16,3.7,3.8,3.5,3.79,34000,2.19288340118629,2.25215052013727,2.07434916328433,2.24622380824217,57367.3912310822,0.0,1.0
2010-06-17,3.82,3.82,3.7,3.82,26700,2.26400394392747,2.26400394392747,2.19288340118629,2.26400394392747,45050.2748785262,0.0,1.0
2010-06-18,3.79,3.88,3.65,3.88,15400,2.24622380824217,2.29956421529806,2.1632498417108,2.29956421529806,25984.0536752549,0.0,1.0
2010-06-21,3.75,3.84,3.75,3.8,16900,2.22251696066178,2.27585736771766,2.22251696066178,2.25215052013727,28514.9679942732,0.0,1.0
2010-06-22,3.6,3.82,3.6,3.75,6600,2.13361628223531,2.26400394392747,2.13361628223531,2.22251696066178,11136.0230036806,0.0,1.0
2010-06-23,3.55,3.62,3.55,3.6,12300,2.10398272275982,2.14546970602551,2.10398272275982,2.13361628223531,20753.4974159503,0.0,1.0
2010-06-24,3.64,3.65,3.52,3.54,21200,2.1573231298157,2.1632498417108,2.08620258707453,2.09805601086472,35770.2557087924,0.0,1.0
2010-06-25,3.64,3.64,3.64,3.64,700,2.1573231298157,2.1573231298157,2.1573231298157,2.1573231298157,1181.09334887522,0.0,1.0
2010-06-28,3.62,3.83,3.6,3.82,19300,2.14546970602551,2.26993065582257,2.13361628223531,2.26400394392747,32564.4309047025,0.0,1.0
2010-06-29,3.74,4.08,3.5,3.66,35900,2.21659024876668,2.41809845320002,2.07434916328433,2.1691765536059,60573.2160351721,0.0,1.0
2010-06-30,3.67,3.89,3.53,3.75,22000,2.175103265501,2.30549092719315,2.09212929896962,2.22251696066178,37120.0766789354,0.0,1.0
2010-07-01,3.5599,3.64,3.55,3.64,26600,2.10985016753597,2.1573231298157,2.10398272275982,2.1573231298157,44881.5472572583,0.0,1.0
2010-07-02,3.55,3.8,3.55,3.61,14000,2.10398272275982,2.25215052013727,2.10398272275982,2.13954299413041,23621.8669775044,0.0,1.0
2010-07-06,3.665,3.81,3.51,3.63,3300,2.17213990955345,2.25807723203237,2.08027587517943,2.1513964179206,5568.01150184032,0.0,1.0
2010-07-07,3.77,3.77,3.72,3.72,200,2.23437038445198,2.23437038445198,2.20473682497649,2.20473682497649,337.455242535777,0.0,1.0
2010-07-08,3.7,3.87,3.5,3.87,8200,2.19288340118629,2.29363750340296,2.07434916328433,2.29363750340296,13835.6649439669,0.0,1.0
2010-07-09,3.72,3.72,3.72,3.72,100,2.20473682497649,2.20473682497649,2.20473682497649,2.20473682497649,168.727621267888,0.0,1.0
2010-07-12,3.615,3.82,3.53,3.61,26700,2.14250635007796,2.26400394392747,2.09212929896962,2.13954299413041,45050.2748785262,0.0,1.0
2010-07-13,3.74,3.8,3.54,3.55,21700,2.21659024876668,2.25215052013727,2.09805601086472,2.10398272275982,36613.8938151319,0.0,1.0
2010-07-14,3.65,3.9,3.55,3.64,16400,2.1632498417108,2.31141763908825,2.10398272275982,2.1573231298157,27671.3298879337,0.0,1.0
2010-07-15,3.72,3.72,3.65,3.65,2800,2.20473682497649,2.20473682497649,2.1632498417108,2.1632498417108,4724.37339550088,0.0,1.0
2010-07-16,3.65,3.67,3.65,3.66,1900,2.1632498417108,2.175103265501,2.1632498417108,2.1691765536059,3205.82480408988,0.0,1.0
2010-07-19,3.65,3.72,3.65,3.72,5700,2.1632498417108,2.20473682497649,2.1632498417108,2.20473682497649,9617.47441226965,0.0,1.0
2010-07-20,3.66,3.7099,3.611,3.65,6500,2.1691765536059,2.19875084596244,2.14013566531992,2.1632498417108,10967.2953824128,0.0,1.0
2010-07-21,3.51,3.65,3.5,3.65,8500,2.08027587517943,2.1632498417108,2.07434916328433,2.1632498417108,14341.8478077705,0.0,1.0
2010-07-22,3.61,3.61,3.53,3.53,900,2.13954299413041,2.13954299413041,2.09212929896962,2.09212929896962,1518.548591411,0.0,1.0
2010-07-23,3.55,3.55,3.53,3.549,11000,2.10398272275982,2.10398272275982,2.09212929896962,2.10339005157031,18560.0383394677,0.0,1.0
2010-07-26,3.57,3.6525,3.5,3.51,37200,2.11583614655002,2.16473151968458,2.07434916328433,2.08027587517943,62766.6751116545,0.0,1.0
2010-07-27,3.49,3.69,3.25,3.65,87900,2.06842245138923,2.18695668929119,1.92618136590688,2.1632498417108,148311.579094474,0.0,1.0
2010-07-28,3.45,3.56,3.4,3.47,9900,2.04471560380884,2.10990943465492,2.01508204433335,2.05656902759904,16704.034505521,0.0,1.0
2010-07-29,3.58,3.6,3.36,3.47,54100,2.12176285844511,2.13361628223531,1.99137519675296,2.05656902759904,91281.6431059279,0.0,1.0
2010-07-30,3.6,3.6,3.5999,3.6,1400,2.13361628223531,2.13361628223531,2.13355701511636,2.13361628223531,2362.18669775044,0.0,1.0
2010-08-02,3.55,3.5628,3.46,3.56,11100,2.10398272275982,2.11156891398555,2.05064231570394,2.10990943465492,18728.7659607356,0.0,1.0
2010-08-03,3.42,3.64,3.4,3.55,49900,2.02693546812354,2.1573231298157,2.01508204433335,2.10398272275982,84195.0830126766,0.0,1.0
2010-08-04,3.4,3.4891,3.38,3.45,25500,2.01508204433335,2.06788904731867,2.00322862054315,2.04471560380884,43025.5434233116,0.0,1.0
2010-08-05,3.45,3.48,3.39,3.39,22000,2.04471560380884,2.06249573949413,2.00915533243825,2.00915533243825,37120.0766789355,0.0,1.0
2010-08-06,3.36,3.48,3.34,3.48,27000,1.99137519675296,2.06249573949413,1.97952177296276,2.06249573949413,45556.4577423298,0.0,1.0
2010-08-09,3.49,3.54,3.36,3.36,195300,2.06842245138923,2.09805601086472,1.99137519675296,1.99137519675296,329525.044336187,0.0,1.0
2010-08-10,3.59,3.6,3.5,3.5,27100,2.12768957034021,2.13361628223531,2.07434916328433,2.07434916328433,45725.1853635979,0.0,1.0
2010-08-11,3.44,3.52,3.31,3.43,24800,2.03878889191374,2.08620258707453,1.96174163727747,2.03286218001864,41844.4500744364,0.0,1.0
2010-08-12,3.48,3.51,3.45,3.45,8600,2.06249573949413,2.08027587517943,2.04471560380884,2.04471560380884,14510.5754290384,0.0,1.0
2010-08-13,3.54,3.54,3.45,3.49,8500,2.09805601086472,2.09805601086472,2.04471560380884,2.06842245138923,14341.8478077705,0.0,1.0
2010-08-16,3.39,3.52,3.26,3.47,25900,2.00915533243825,2.08620258707453,1.93210807780198,2.05656902759904,43700.4539083832,0.0,1.0
2010-08-17,3.44,3.45,3.4,3.41,10500,2.03878889191374,2.04471560380884,2.01508204433335,2.02100875622845,17716.4002331283,0.0,1.0
2010-08-18,3.47,3.58,3.4,3.4,6200,2.05656902759904,2.12176285844511,2.01508204433335,2.01508204433335,10461.1125186091,0.0,1.0
2010-08-19,3.47,3.47,3.43,3.47,11600,2.05656902759904,2.05656902759904,2.03286218001864,2.05656902759904,19572.404067075,0.0,1.0
2010-08-20,3.5,3.55,3.41,3.46,3500,2.07434916328433,2.10398272275982,2.02100875622845,2.05064231570394,5905.4667443761,0.0,1.0
2010-08-23,3.54,3.554,3.52,3.52,7300,2.09805601086472,2.10635340751786,2.08620258707453,2.08620258707453,12317.1163525559,0.0,1.0
2010-08-24,3.54,3.54,3.45,3.5,34500,2.09805601086472,2.09805601086472,2.04471560380884,2.07434916328433,58211.0293374216,0.0,1.0
2010-08-25,3.4,3.47,3.36,3.47,47700,2.01508204433335,2.05656902759904,1.99137519675296,2.05656902759904,80483.0753447828,0.0,1.0
2010-08-26,3.45,3.5,3.39,3.39,23100,2.04471560380884,2.07434916328433,2.00915533243825,2.00915533243825,38976.0805128823,0.0,1.0
2010-08-27,3.54,3.55,3.45,3.45,5700,2.09805601086472,2.10398272275982,2.04471560380884,2.04471560380884,9617.47441226966,0.0,1.0
2010-08-30,3.45,3.52,3.44,3.47,9700,2.04471560380884,2.08620258707453,2.03878889191374,2.05656902759904,16366.5792629852,0.0,1.0
2010-08-31,3.36,3.5,3.35,3.36,17000,1.99137519675296,2.07434916328433,1.98544848485786,1.99137519675296,28683.695615541,0.0,1.0
2010-09-01,3.4,3.45,3.4,3.4,2100,2.01508204433335,2.04471560380884,2.01508204433335,2.01508204433335,3543.28004662566,0.0,1.0
2010-09-02,3.501,3.501,3.409,3.42,8500,2.07494183447384,2.07494183447384,2.02041608503894,2.02693546812354,14341.8478077705,0.0,1.0
2010-09-03,3.6508,3.6508,3.5,3.5,5800,2.16372397866241,2.16372397866241,2.07434916328433,2.07434916328433,9786.20203353753,0.0,1.0
2010-09-07,3.49,3.59,3.49,3.59,7300,2.06842245138923,2.12768957034021,2.06842245138923,2.12768957034021,12317.1163525559,0.0,1.0
2010-09-08,3.5,3.55,3.45,3.51,14900,2.07434916328433,2.10398272275982,2.04471560380884,2.08027587517943,25140.4155689154,0.0,1.0
2010-09-09,3.55,3.55,3.51,3.51,2000,2.10398272275982,2.10398272275982,2.08027587517943,2.08027587517943,3374.55242535777,0.0,1.0
2010-09-10,3.43,3.54,3.41,3.54,37600,2.03286218001864,2.09805601086472,2.02100875622845,2.09805601086472,63441.5855967262,0.0,1.0
2010-09-13,3.52,3.55,3.45,3.5,9200,2.08620258707453,2.10398272275982,2.04471560380884,2.07434916328433,15522.9411566457,0.0,1.0
2010-09-14,3.54,3.55,3.4,3.41,14500,2.09805601086472,2.10398272275982,2.01508204433335,2.02100875622845,24465.5050838439,0.0,1.0
2010-09-15,3.46,3.52,3.45,3.5,9100,2.05064231570394,2.08620258707453,2.04471560380884,2.07434916328433,15354.2135353778,0.0,1.0
2010-09-16,3.58,3.58,3.48,3.48,18100,2.12176285844511,2.12176285844511,2.06249573949413,2.06249573949413,30539.6994494879,0.0,1.0
2010-09-17,3.53,3.55,3.45,3.5,13800,2.09212929896962,2.10398272275982,2.04471560380884,2.07434916328433,23284.4117349687,0.0,1.0
2010-09-20,3.47,3.54,3.46,3.46,1100,2.05656902759904,2.09805601086472,2.05064231570394,2.05064231570394,1856.00383394677,0.0,1.0
2010-09-21,3.5,3.5,3.45,3.46,5200,2.07434916328433,2.07434916328433,2.04471560380884,2.05064231570394,8773.83630593021,0.0,1.0
2010-09-22,3.485,3.485,3.48,3.48,200,2.06545909544168,2.06545909544168,2.06249573949413,2.06249573949413,337.455242535778,0.0,1.0
2010-09-23,3.51,3.55,3.46,3.46,3800,2.08027587517943,2.10398272275982,2.05064231570394,2.05064231570394,6411.64960817976,0.0,1.0
2010-09-24,3.55,3.55,3.45,3.49,8500,2.10398272275982,2.10398272275982,2.04471560380884,2.06842245138923,14341.8478077705,0.0,1.0
2010-09-27,3.4632,3.5,3.45,3.5,1200,2.05253886351037,2.07434916328433,2.04471560380884,2.07434916328433,2024.73145521466,0.0,1.0
2010-09-28,3.48,3.49,3.45,3.46,2600,2.06249573949413,2.06842245138923,2.04471560380884,2.05064231570394,4386.91815296511,0.0,1.0
2010-09-29,3.48,3.505,3.45,3.45,8200,2.06249573949413,2.07731251923188,2.04471560380884,2.04471560380884,13835.6649439669,0.0,1.0
2010-09-30,3.5,3.52,3.5,3.52,10400,2.07434916328433,2.08620258707453,2.07434916328433,2.08620258707453,17547.6726118604,0.0,1.0
2010-10-01,3.52,3.56,3.48,3.4999,30300,2.08620258707453,2.10990943465492,2.06249573949413,2.07428989616538,51124.4692441701,0.0,1.0
2010-10-04,3.49,3.52,3.49,3.5,1600,2.06842245138923,2.08620258707453,2.06842245138923,2.07434916328433,2699.64194028622,0.0,1.0
2010-10-05,3.63,3.65,3.46,3.47,28900,2.1513964179206,2.1632498417108,2.05064231570394,2.05656902759904,48762.2825464199,0.0,1.0
2010-10-06,3.59,3.6,3.59,3.6,20100,2.12768957034021,2.13361628223531,2.12768957034021,2.13361628223531,33914.2518748456,0.0,1.0
2010-10-07,3.56,3.57,3.56,3.57,1000,2.10990943465492,2.11583614655002,2.10990943465492,2.11583614655002,1687.27621267888,0.0,1.0
2010-10-08,3.5,3.57,3.5,3.57,1300,2.07434916328433,2.11583614655002,2.07434916328433,2.11583614655002,2193.45907648255,0.0,1.0
2010-10-11,3.5,3.5,3.5,3.5,0,2.07434916328433,2.07434916328433,2.07434916328433,2.07434916328433,0,0.0,1.0
2010-10-12,3.51,3.55,3.4781,3.55,600,2.08027587517943,2.10398272275982,2.06136966423406,2.10398272275982,1012.36572760733,0.0,1.0
2010-10-13,3.55,3.55,3.51,3.51,33300,2.10398272275982,2.10398272275982,2.08027587517943,2.08027587517943,56186.2978822069,0.0,1.0
2010-10-14,3.52,3.57,3.49,3.57,18700,2.08620258707453,2.11583614655002,2.06842245138923,2.11583614655002,31552.0651770951,0.0,1.0
2010-10-15,3.55,3.55,3.55,3.55,1200,2.10398272275982,2.10398272275982,2.10398272275982,2.10398272275982,2024.73145521466,0.0,1.0
2010-10-18,3.56,3.56,3.51,3.55,30100,2.10990943465492,2.10990943465492,2.08027587517943,2.10398272275982,50787.0140016344,0.0,1.0
2010-10-19,3.62,3.63,3.58,3.58,3800,2.14546970602551,2.1513964179206,2.12176285844511,2.12176285844511,6411.64960817976,0.0,1.0
2010-10-20,3.65,3.65,3.5,3.55,11700,2.1632498417108,2.1632498417108,2.07434916328433,2.10398272275982,19741.131688343,0.0,1.0
2010-10-21,3.55,3.55,3.55,3.55,75100,2.10398272275982,2.10398272275982,2.10398272275982,2.10398272275982,126714.443572184,0.0,1.0
2010-10-22,3.59,3.65,3.5,3.5,33800,2.12768957034021,2.1632498417108,2.07434916328433,2.07434916328433,57029.9359885464,0.0,1.0
2010-10-25,3.55,3.58,3.54,3.58,6100,2.10398272275982,2.12176285844511,2.09805601086472,2.12176285844511,10292.3848973412,0.0,1.0
2010-10-26,3.74,3.74,3.55,3.57,10100,2.21659024876668,2.21659024876668,2.10398272275982,2.11583614655002,17041.4897480568,0.0,1.0
2010-10-27,3.75,3.78,3.5,3.61,31000,2.22251696066178,2.24029709634708,2.07434916328433,2.13954299413041,52305.5625930455,0.0,1.0
2010-10-28,3.75,3.84,3.75,3.75,34400,2.22251696066178,2.27585736771766,2.22251696066178,2.22251696066178,58042.3017161537,0.0,1.0
2010-10-29,3.76,3.82,3.76,3.82,10800,2.22844367255688,2.26400394392747,2.22844367255688,2.26400394392747,18222.583096932,0.0,1.0
2010-11-01,3.81,3.88,3.8,3.81,42100,2.25807723203237,2.29956421529806,2.25215052013727,2.25807723203237,71034.3285537811,0.0,1.0
2010-11-02,3.83,3.88,3.75,3.88,4900,2.26993065582257,2.29956421529806,2.22251696066178,2.29956421529806,8267.65344212653,0.0,1.0
2010-11-03,3.92,3.92,3.85,3.86,8200,2.32327106287845,2.32327106287845,2.28178407961276,2.28771079150786,13835.6649439669,0.0,1.0
2010-11-04,3.75,3.9,3.75,3.9,9600,2.22251696066178,2.31141763908825,2.22251696066178,2.31141763908825,16197.8516417173,0.0,1.0
2010-11-05,3.85,3.9,3.6,3.79,77000,2.28178407961276,2.31141763908825,2.13361628223531,2.24622380824217,129920.268376274,0.0,1.0
2010-11-08,3.75,3.81,3.75,3.75,15200,2.22251696066178,2.25807723203237,2.22251696066178,2.22251696066178,25646.5984327191,0.0,1.0
2010-11-09,3.809,3.85,3.75,3.76,10200,2.25748456084286,2.28178407961276,2.22251696066178,2.22844367255688,17210.2173693246,0.0,1.0
2010-11-10,3.8401,3.85,3.8,3.8,3300,2.27591663483662,2.28178407961276,2.25215052013727,2.25215052013727,5568.01150184031,0.0,1.0
2010-11-11,3.883,3.9,3.81,3.85,5000,2.30134222886659,2.31141763908825,2.25807723203237,2.28178407961276,8436.38106339442,0.0,1.0
2010-11-12,3.8,3.9,3.8,3.9,15000,2.25215052013727,2.31141763908825,2.25215052013727,2.31141763908825,25309.1431901833,0.0,1.0
2010-11-15,3.74,3.81,3.74,3.7999,900,2.21659024876668,2.25807723203237,2.21659024876668,2.25209125301832,1518.548591411,0.0,1.0
2010-11-16,3.8,3.85,3.63,3.71,11200,2.25215052013727,2.28178407961276,2.1513964179206,2.19881011308139,18897.4935820035,0.0,1.0
2010-11-17,3.66,3.82,3.63,3.73,15300,2.1691765536059,2.26400394392747,2.1513964179206,2.21066353687159,25815.3260539869,0.0,1.0
2010-11-18,3.7997,3.95,3.65,3.6601,12900,2.25197271878042,2.34105119856374,2.1632498417108,2.16923582072485,21765.8631435576,0.0,1.0
2010-11-19,3.78,3.78,3.75,3.78,4000,2.24029709634708,2.24029709634708,2.22251696066178,2.24029709634708,6749.10485071553,0.0,1.0
2010-11-22,3.69,3.75,3.65,3.75,15300,2.18695668929119,2.22251696066178,2.1632498417108,2.22251696066178,25815.326053987,0.0,1.0
2010-11-23,3.7,3.729,3.65,3.69,5400,2.19288340118629,2.21007086568208,2.1632498417108,2.18695668929119,9111.29154846599,0.0,1.0
2010-11-24,3.67,3.7,3.65,3.7,5200,2.175103265501,2.19288340118629,2.1632498417108,2.19288340118629,8773.8363059302,0.0,1.0
2010-11-26,3.66,3.6899,3.65,3.65,3500,2.1691765536059,2.18689742217224,2.1632498417108,2.1632498417108,5905.4667443761,0.0,1.0
2010-11-29,3.67,3.73,3.64,3.64,20900,2.175103265501,2.21066353687159,2.1573231298157,2.1573231298157,35264.0728449887,0.0,1.0
2010-11-30,3.7,3.7,3.65,3.65,7200,2.19288340118629,2.19288340118629,2.1632498417108,2.1632498417108,12148.388731288,0.0,1.0
2010-12-01,3.792,3.9,3.62,3.63,37200,2.24740915062119,2.31141763908825,2.14546970602551,2.1513964179206,62766.6751116547,0.0,1.0
2010-12-02,3.8,3.95,3.73,3.88,10800,2.25215052013727,2.34105119856374,2.21066353687159,2.29956421529806,18222.583096932,0.0,1.0
2010-12-03,3.8,3.83,3.79,3.8,7400,2.25215052013727,2.26993065582257,2.24622380824217,2.25215052013727,12485.8439738238,0.0,1.0
2010-12-06,3.74,3.76,3.66,3.76,8900,2.21659024876668,2.22844367255688,2.1691765536059,2.22844367255688,15016.7582928421,0.0,1.0
2010-12-07,3.75,3.78,3.65,3.67,17400,2.22251696066178,2.24029709634708,2.1632498417108,2.175103265501,29358.6061006126,0.0,1.0
2010-12-08,3.761,3.82,3.75,3.82,6200,2.22903634374639,2.26400394392747,2.22251696066178,2.26400394392747,10461.1125186091,0.0,1.0
2010-12-09,3.8,3.82,3.78,3.78,12800,2.25215052013727,2.26400394392747,2.24029709634708,2.24029709634708,21597.1355222898,0.0,1.0
2010-12-10,3.8,3.81,3.765,3.81,6800,2.25215052013727,2.25807723203237,2.23140702850443,2.25807723203237,11473.4782462164,0.0,1.0
2010-12-13,3.76,3.85,3.76,3.85,21100,2.22844367255688,2.28178407961276,2.22844367255688,2.28178407961276,35601.5280875245,0.0,1.0
2010-12-14,3.78,3.8,3.7,3.75,20300,2.24029709634708,2.25215052013727,2.19288340118629,2.22251696066178,34251.7071173813,0.0,1.0
2010-12-15,3.85,3.92,3.79,3.8,111200,2.28178407961276,2.32327106287845,2.24622380824217,2.25215052013727,187625.114849892,0.0,1.0
2010-12-16,4.0,4.0,3.75,3.89,22900,2.37068475803923,2.37068475803923,2.22251696066178,2.30549092719315,38638.6252703466,0.0,1.0
2010-12-17,3.71,3.98,3.71,3.96,70700,2.19881011308139,2.35883133424904,2.19881011308139,2.34697791045884,119290.428236397,0.0,1.0
2010-12-20,3.8,3.89,3.71,3.71,16700,2.25215052013727,2.30549092719315,2.19881011308139,2.19881011308139,28177.5127517374,0.0,1.0
2010-12-21,3.9,3.9,3.75,3.75,1000,2.31141763908825,2.31141763908825,2.22251696066178,2.22251696066178,1687.27621267889,0.0,1.0
2010-12-22,4.23,4.44,3.92,4.0,42700,2.50699913162649,2.63146008142355,2.32327106287845,2.37068475803923,72046.6942813884,0.0,1.0
2010-12-23,4.0,4.1,4.0,4.1,17100,2.37068475803923,2.42995187699021,2.37068475803923,2.42995187699021,28852.423236809,0.0,1.0
2010-12-27,4.0,4.05,4.0,4.0,10500,2.37068475803923,2.40031831751472,2.37068475803923,2.37068475803923,17716.4002331283,0.0,1.0
2010-12-28,4.05,4.25,4.04,4.15,17700,2.40031831751472,2.51885255541669,2.39439160561963,2.45958543646571,29864.7889644163,0.0,1.0
2010-12-29,4.0001,4.03,3.9875,3.99,112200,2.37074402515818,2.38846489372453,2.36327636817036,2.36475804614414,189312.391062571,0.0,1.0
2010-12-30,4.38,4.55,4.0,4.0,29500,2.59589981005296,2.69665391226963,2.37068475803923,2.37068475803923,49774.6482740272,0.0,1.0
2010-12-31,4.5,4.5,4.34,4.39,13600,2.66702035279414,2.66702035279414,2.57219296247257,2.60182652194806,22946.9564924328,0.0,1.0
2011-01-03,4.51,4.7,4.5,4.62,120200,2.67294706468924,2.7855545906961,2.66702035279414,2.73814089553531,202810.600764002,0.0,1.0
2011-01-04,4.57,4.6,4.5,4.57,11600,2.70850733605982,2.72628747174512,2.66702035279414,2.70850733605982,19572.4040670751,0.0,1.0
2011-01-05,4.59,4.85,4.51,4.51,40000,2.72036075985002,2.87445526912257,2.67294706468924,2.67294706468924,67491.0485071555,0.0,1.0
2011-01-06,4.55,4.59,4.51,4.59,4500,2.69665391226963,2.72036075985002,2.67294706468924,2.72036075985002,7592.74295705498,0.0,1.0
2011-01-07,4.51,4.58,4.51,4.51,6600,2.67294706468924,2.71443404795492,2.67294706468924,2.67294706468924,11136.0230036806,0.0,1.0
2011-01-10,4.5034,4.57,4.5,4.52,21400,2.66903543483847,2.70850733605982,2.66702035279414,2.67887377658433,36107.7109513282,0.0,1.0
2011-01-11,4.41,4.5,4.37,4.5,10400,2.61367994573826,2.66702035279414,2.58997309815786,2.66702035279414,17547.6726118604,0.0,1.0
2011-01-12,4.27,4.48,4.24,4.41,38900,2.53070597920688,2.65516692900394,2.51292584352159,2.61367994573826,65635.0446732087,0.0,1.0
2011-01-13,4.27,4.29,4.2,4.29,4400,2.53070597920688,2.54255940299708,2.4892189959412,2.54255940299708,7424.01533578711,0.0,1.0
2011-01-14,4.35,4.68,4.34,4.68,13900,2.57811967436767,2.7737011669059,2.57219296247257,2.7737011669059,23453.1393562365,0.0,1.0
2011-01-18,4.34,4.45,4.18,4.45,14900,2.57219296247257,2.63738679331865,2.477365572151,2.63738679331865,25140.4155689154,0.0,1.0
2011-01-19,4.44,4.5,4.19,4.34,16700,2.63146008142355,2.66702035279414,2.4832922840461,2.57219296247257,28177.5127517374,0.0,1.0
2011-01-20,4.4001,4.56,4.33,4.35,6700,2.60781250096211,2.70258062416473,2.56626625057747,2.57811967436767,11304.7506249485,0.0,1.0
2011-01-21,4.3299,4.42,4.12,4.13,7200,2.56620698345852,2.61960665763335,2.44180530078041,2.44773201267551,12148.388731288,0.0,1.0
2011-01-24,4.37,4.372,4.1301,4.1301,3500,2.58997309815786,2.59115844053688,2.44779127979446,2.44779127979446,5905.46674437611,0.0,1.0
2011-01-25,4.46,4.54,4.1,4.18,4300,2.64331350521375,2.69072720037453,2.42995187699021,2.477365572151,7255.2877145192,0.0,1.0
2011-01-26,4.47,4.47,4.38,4.47,1000,2.64924021710884,2.64924021710884,2.59589981005296,2.64924021710884,1687.27621267889,0.0,1.0
2011-01-27,4.47,4.47,4.47,4.47,0,2.64924021710884,2.64924021710884,2.64924021710884,2.64924021710884,0,0.0,1.0
2011-01-28,4.75,4.82,4.592,4.64,37000,2.81518815017159,2.85667513343728,2.72154610222904,2.74999431932551,62429.2198691188,0.0,1.0
2011-01-31,4.75,4.75,4.551,4.7399,3400,2.81518815017159,2.81518815017159,2.69724658345914,2.80920217115754,5736.73912310821,0.0,1.0
2011-02-01,4.55,4.75,4.37,4.75,31600,2.69665391226963,2.81518815017159,2.58997309815786,2.81518815017159,53317.9283206528,0.0,1.0
2011-02-02,4.55,4.59,4.47,4.55,2300,2.69665391226963,2.72036075985002,2.64924021710884,2.69665391226963,3880.73528916144,0.0,1.0
2011-02-03,4.7,4.74,4.4001,4.64,18200,2.7855545906961,2.80926143827649,2.60781250096211,2.74999431932551,30708.4270707557,0.0,1.0
2011-02-04,5.0,5.0,4.71,4.75,20400,2.96335594754904,2.96335594754904,2.7914813025912,2.81518815017159,34420.4347386493,0.0,1.0
2011-02-07,4.94,5.05,4.9,5.05,12800,2.92779567617845,2.99298950702453,2.90408882859806,2.99298950702453,21597.1355222898,0.0,1.0
2011-02-08,5.03,5.1,4.95,4.99,22900,2.98113608323434,3.02262306650002,2.93372238807355,2.95742923565394,38638.6252703464,0.0,1.0
2011-02-09,4.96,5.0,4.96,4.99,7200,2.93964909996865,2.96335594754904,2.93964909996865,2.95742923565394,12148.388731288,0.0,1.0
2011-02-10,4.95,4.97,4.82,4.89,8200,2.93372238807355,2.94557581186375,2.85667513343728,2.89816211670296,13835.6649439669,0.0,1.0
2011-02-11,5.0,5.05,4.94,4.94,20900,2.96335594754904,2.99298950702453,2.92779567617845,2.92779567617845,35264.0728449887,0.0,1.0
2011-02-14,5.06,5.06,4.95,4.96,14400,2.99891621891963,2.99891621891963,2.93372238807355,2.93964909996865,24296.777462576,0.0,1.0
2011-02-15,4.99,5.06,4.95,5.06,12400,2.95742923565394,2.99891621891963,2.93372238807355,2.99891621891963,20922.2250372182,0.0,1.0
2011-02-16,5.0,5.0,4.927,5.0,6000,2.96335594754904,2.96335594754904,2.92009095071483,2.96335594754904,10123.6572760733,0.0,1.0
2011-02-17,5.1,5.1,4.91,4.91,10700,3.02262306650002,3.02262306650002,2.91001554049316,2.91001554049316,18053.8554756641,0.0,1.0
2011-02-18,5.05,5.19,5.04,5.1,9900,2.99298950702453,3.07596347355591,2.98706279512943,3.02262306650002,16704.034505521,0.0,1.0
2011-02-22,4.91,5.0,4.76,5.0,8000,2.91001554049316,2.96335594754904,2.82111486206669,2.96335594754904,13498.2097014311,0.0,1.0
2011-02-23,4.95,4.96,4.83,4.9,4200,2.93372238807355,2.93964909996865,2.86260184533237,2.90408882859806,7086.56009325133,0.0,1.0
2011-02-24,4.86,4.94,4.61,4.93,10900,2.88038198101767,2.92779567617845,2.73221418364022,2.92186896428336,18391.3107181999,0.0,1.0
2011-02-25,4.88,5.0,4.82,4.82,15900,2.89223540480786,2.96335594754904,2.85667513343728,2.85667513343728,26827.6917815943,0.0,1.0
2011-02-28,4.52,4.949,4.52,4.93,78100,2.67887377658433,2.93312971688404,2.67887377658433,2.92186896428336,131776.272210221,0.0,1.0
2011-03-01,4.6,4.6,4.55,4.55,17000,2.72628747174512,2.72628747174512,2.69665391226963,2.69665391226963,28683.6956155411,0.0,1.0
2011-03-02,4.6,4.71,4.531,4.6,24500,2.72628747174512,2.7914813025912,2.68539315966894,2.72628747174512,41338.2672106327,0.0,1.0
2011-03-03,4.65,4.65,4.52,4.58,17900,2.75592103122061,2.75592103122061,2.67887377658433,2.71443404795492,30202.2442069521,0.0,1.0
2011-03-04,4.56,4.67,4.56,4.6,9200,2.70258062416473,2.76777445501081,2.70258062416473,2.72628747174512,15522.9411566457,0.0,1.0
2011-03-07,4.56,4.74,4.55,4.56,3000,2.70258062416473,2.80926143827649,2.69665391226963,2.70258062416473,5061.82863803665,0.0,1.0
2011-03-08,4.57,4.61,4.55,4.5796,2200,2.70850733605982,2.73221418364022,2.69665391226963,2.71419697947912,3712.00766789356,0.0,1.0
2011-03-09,4.57,4.609,4.51,4.55,2800,2.70850733605982,2.73162151245071,2.67294706468924,2.69665391226963,4724.37339550089,0.0,1.0
2011-03-10,4.5599,4.57,4.534,4.5582,1400,2.70252135704578,2.70850733605982,2.68717117323747,2.70151381602361,2362.18669775044,0.0,1.0
2011-03-11,4.67,5.0,4.54,4.59,11600,2.76777445501081,2.96335594754904,2.69072720037453,2.72036075985002,19572.404067075,0.0,1.0
2011-03-14,4.74,4.74,4.71,4.71,600,2.80926143827649,2.80926143827649,2.7914813025912,2.7914813025912,1012.36572760733,0.0,1.0
2011-03-15,4.69,4.71,4.58,4.71,8300,2.779627878801,2.7914813025912,2.71443404795492,2.7914813025912,14004.3925652348,0.0,1.0
2011-03-16,4.63,4.64,4.51,4.63,8800,2.74406760743041,2.74999431932551,2.67294706468924,2.74406760743041,14848.0306715742,0.0,1.0
2011-03-17,4.68,4.88,4.59,4.67,6700,2.7737011669059,2.89223540480786,2.72036075985002,2.76777445501081,11304.7506249486,0.0,1.0
2011-03-18,4.98,5.0,4.54,4.65,18100,2.95150252375885,2.96335594754904,2.69072720037453,2.75592103122061,30539.6994494878,0.0,1.0
2011-03-21,4.94,4.97,4.92,4.92,700,2.92779567617845,2.94557581186375,2.91594225238826,2.91594225238826,1181.09334887522,0.0,1.0
2011-03-22,4.81,4.97,4.67,4.9101,5900,2.85074842154218,2.94557581186375,2.76777445501081,2.91007480761211,9954.92965480542,0.0,1.0
2011-03-23,4.6501,4.6501,4.65,4.65,300,2.75598029833956,2.75598029833956,2.75592103122061,2.75592103122061,506.182863803666,0.0,1.0
2011-03-24,4.7,4.82,4.7,4.73,1600,2.7855545906961,2.85667513343728,2.7855545906961,2.80333472638139,2699.64194028622,0.0,1.0
2011-03-25,4.69,4.71,4.69,4.7,2000,2.779627878801,2.7914813025912,2.779627878801,2.7855545906961,3374.55242535777,0.0,1.0
2011-03-28,4.71,4.71,4.63,4.63,400,2.7914813025912,2.7914813025912,2.74406760743041,2.74406760743041,674.910485071554,0.0,1.0
2011-03-29,4.71,4.71,4.71,4.71,0,2.7914813025912,2.7914813025912,2.7914813025912,2.7914813025912,0,0.0,1.0
2011-03-30,4.65,4.75,4.5,4.7,26200,2.75592103122061,2.81518815017159,2.66702035279414,2.7855545906961,44206.6367721868,0.0,1.0
2011-03-31,4.65,4.65,4.65,4.65,1400,2.75592103122061,2.75592103122061,2.75592103122061,2.75592103122061,2362.18669775044,0.0,1.0
2011-04-01,4.65,4.74,4.65,4.7,111000,2.75592103122061,2.80926143827649,2.75592103122061,2.7855545906961,187287.659607356,0.0,1.0
2011-04-04,4.66,4.6923,4.55,4.59,8900,2.76184774311571,2.78099102253687,2.69665391226963,2.72036075985002,15016.7582928421,0.0,1.0
2011-04-05,4.66,4.66,4.66,4.66,0,2.76184774311571,2.76184774311571,2.76184774311571,2.76184774311571,0,0.0,1.0
2011-04-06,4.8422,4.85,4.64,4.64,8400,2.86983243384439,2.87445526912257,2.74999431932551,2.74999431932551,14173.1201865027,0.0,1.0
2011-04-07,4.79,5.1,4.66,4.94,10800,2.83889499775198,3.02262306650002,2.76184774311571,2.92779567617845,18222.583096932,0.0,1.0
2011-04-08,4.71,4.76,4.66,4.75,8900,2.7914813025912,2.82111486206669,2.76184774311571,2.81518815017159,15016.7582928421,0.0,1.0
2011-04-11,4.69,4.8,4.65,4.8,3400,2.779627878801,2.84482170964708,2.75592103122061,2.84482170964708,5736.73912310822,0.0,1.0
2011-04-12,4.67,4.69,4.627,4.66,6800,2.76777445501081,2.779627878801,2.74228959386188,2.76184774311571,11473.4782462164,0.0,1.0
2011-04-13,4.63,4.73,4.62,4.64,3700,2.74406760743041,2.80333472638139,2.73814089553531,2.74999431932551,6242.92198691189,0.0,1.0
2011-04-14,4.76,4.83,4.63,4.685,11900,2.82111486206669,2.86260184533237,2.74406760743041,2.77666452285345,20078.5869308787,0.0,1.0
2011-04-15,4.81,4.81,4.738,4.76,3000,2.85074842154218,2.85074842154218,2.80807609589747,2.82111486206669,5061.82863803666,0.0,1.0
2011-04-18,4.78,4.9,4.75,4.9,2000,2.83296828585688,2.90408882859806,2.81518815017159,2.90408882859806,3374.55242535778,0.0,1.0
2011-04-19,4.84,4.88,4.75,4.78,25500,2.86852855722747,2.89223540480786,2.81518815017159,2.83296828585688,43025.5434233116,0.0,1.0
2011-04-20,4.97,4.97,4.75,4.77,21800,2.94557581186375,2.94557581186375,2.81518815017159,2.82704157396179,36782.6214363997,0.0,1.0
2011-04-21,5.0,5.01,4.85,4.95,13700,2.96335594754904,2.96928265944414,2.87445526912257,2.93372238807355,23115.6841137008,0.0,1.0
2011-04-25,5.08,5.25,5.02,5.02,26800,3.01076964270983,3.11152374492649,2.97520937133924,2.97520937133924,45219.0024997941,0.0,1.0
2011-04-26,4.89,5.08,4.89,5.08,1600,2.89816211670296,3.01076964270983,2.89816211670296,3.01076964270983,2699.64194028622,0.0,1.0
2011-04-27,5.14,5.2,4.771,4.9,20000,3.04632991408041,3.081890185451,2.8276342451513,2.90408882859806,33745.5242535778,0.0,1.0
2011-04-28,5.11,5.18,5.09,5.09,4500,3.02854977839512,3.07003676166081,3.01669635460492,3.01669635460492,7592.74295705499,0.0,1.0
2011-04-29,5.23,5.29,5.15,5.15,58000,3.0996703211363,3.13523059250689,3.05225662597551,3.05225662597551,97862.0203353753,0.0,1.0
2011-05-02,5.23,5.25,5.2,5.25,6500,3.0996703211363,3.11152374492649,3.081890185451,3.11152374492649,10967.2953824128,0.0,1.0
2011-05-03,5.21,5.24,5.17,5.17,17000,3.0878168973461,3.1055970330314,3.06411004976571,3.06411004976571,28683.6956155411,0.0,1.0
2011-05-04,5.24,5.3,5.15,5.24,35900,3.1055970330314,3.14115730440198,3.05225662597551,3.1055970330314,60573.2160351719,0.0,1.0
2011-05-05,5.22,5.3,5.2,5.22,46600,3.0937436092412,3.14115730440198,3.081890185451,3.0937436092412,78627.0715108361,0.0,1.0
2011-05-06,5.28,5.3,5.225,5.24,30000,3.12930388061179,3.14115730440198,3.09670696518875,3.1055970330314,50618.2863803666,0.0,1.0
2011-05-09,5.31,5.35,5.162,5.28,102000,3.14708401629708,3.17079086387747,3.05936868024963,3.12930388061179,172102.173693246,0.0,1.0
2011-05-10,5.3,5.3,5.27,5.3,12900,3.14115730440198,3.14115730440198,3.12337716871669,3.14115730440198,21765.8631435577,0.0,1.0
2011-05-11,5.3,5.3,5.27,5.29,6600,3.14115730440198,3.14115730440198,3.12337716871669,3.13523059250689,11136.0230036807,0.0,1.0
2011-05-12,5.3,5.3,5.27,5.29,1355,3.14115730440198,3.14115730440198,3.12337716871669,3.13523059250689,2286.25926817989,0.0,1.0
2011-05-13,5.32,5.32,5.29,5.3,20000,3.15301072819218,3.15301072819218,3.13523059250689,3.14115730440198,33745.5242535777,0.0,1.0
2011-05-16,5.22,5.32,5.22,5.32,26900,3.0937436092412,3.15301072819218,3.0937436092412,3.15301072819218,45387.730121062,0.0,1.0
2011-05-17,5.3,5.3,5.27,5.27,18500,3.14115730440198,3.14115730440198,3.12337716871669,3.12337716871669,31214.6099345594,0.0,1.0
2011-05-18,5.3,5.3,5.26,5.3,16400,3.14115730440198,3.14115730440198,3.11745045682159,3.14115730440198,27671.3298879338,0.0,1.0
2011-05-19,5.32,5.33,5.26,5.32,22800,3.15301072819218,3.15893744008728,3.11745045682159,3.15301072819218,38469.8976490786,0.0,1.0
2011-05-20,5.25,5.3,5.2,5.2,43800,3.11152374492649,3.14115730440198,3.081890185451,3.081890185451,73902.6981153353,0.0,1.0
2011-05-23,5.11,5.25,5.06,5.2,55000,3.02854977839512,3.11152374492649,2.99891621891963,3.081890185451,92800.1916973388,0.0,1.0
2011-05-24,5.1,5.2,5.0101,5.15,40200,3.02262306650002,3.081890185451,2.96934192656309,3.05225662597551,67828.5037496913,0.0,1.0
2011-05-25,5.15,5.19,5.1,5.12,24800,3.05225662597551,3.07596347355591,3.02262306650002,3.03447649029022,41844.4500744364,0.0,1.0
2011-05-26,5.19,5.28,5.15,5.15,18100,3.07596347355591,3.12930388061179,3.05225662597551,3.05225662597551,30539.6994494878,0.0,1.0
2011-05-27,5.18,5.2,5.12,5.12,4800,3.07003676166081,3.081890185451,3.03447649029022,3.03447649029022,8098.92582085865,0.0,1.0
2011-05-31,5.44,5.5,5.12,5.12,131800,3.22413127093336,3.25969154230395,3.03447649029022,3.03447649029022,222383.004831077,0.0,1.0
2011-06-01,5.25,5.39,5.2,5.39,428800,3.11152374492649,3.19449771145787,3.081890185451,3.19449771145787,723504.039996707,0.0,1.0
2011-06-02,5.22,5.27,5.16,5.19,26800,3.0937436092412,3.12337716871669,3.05818333787061,3.07596347355591,45219.0024997941,0.0,1.0
2011-06-03,5.2,5.38,5.17,5.17,21356,3.081890185451,3.18857099956277,3.06411004976571,3.06411004976571,36033.4707979703,0.0,1.0
2011-06-06,5.19,5.35,5.06,5.19,22416,3.07596347355591,3.17079086387747,2.99891621891963,3.07596347355591,37821.9835834099,0.0,1.0
2011-06-07,5.36,5.43,5.17,5.17,71300,3.17671757577257,3.21820455903826,3.06411004976571,3.06411004976571,120302.793964005,0.0,1.0
2011-06-08,5.37,5.38,5.29,5.37,70200,3.18264428766767,3.18857099956277,3.13523059250689,3.18264428766767,118446.790130058,0.0,1.0
2011-06-09,5.39,5.44,5.34,5.4,52400,3.19449771145787,3.22413127093336,3.16486415198238,3.20042442335297,88413.2735443736,0.0,1.0
2011-06-10,5.33,5.45,5.29,5.42,99300,3.15893744008728,3.23005798282846,3.13523059250689,3.21227784714316,167546.527919013,0.0,1.0
2011-06-13,5.04,5.37,4.84,5.37,88700,2.98706279512943,3.18264428766767,2.86852855722747,3.18264428766767,149661.400064617,0.0,1.0
2011-06-14,5.16,5.2,4.78,5.0,59700,3.05818333787061,3.081890185451,2.83296828585688,2.96335594754904,100730.38989693,0.0,1.0
2011-06-15,5.22,5.3,5.13,5.1894,44000,3.0937436092412,3.14115730440198,3.04040320218532,3.0756078708422,74240.153357871,0.0,1.0
2011-06-16,5.16,5.25,5.04,5.25,73100,3.05818333787061,3.11152374492649,2.98706279512943,3.11152374492649,123339.891146827,0.0,1.0
2011-06-17,5.23,5.25,5.12,5.17,43000,3.0996703211363,3.11152374492649,3.03447649029022,3.06411004976571,72552.8771451921,0.0,1.0
2011-06-20,5.22,5.27,5.09,5.24,141800,3.0937436092412,3.12337716871669,3.01669635460492,3.1055970330314,239255.766957866,0.0,1.0
2011-06-21,5.18,5.21,5.13,5.21,57100,3.07003676166081,3.0878168973461,3.04040320218532,3.0878168973461,96343.4717439643,0.0,1.0
2011-06-22,5.08,5.21,5.01,5.19,65700,3.01076964270983,3.0878168973461,2.96928265944414,3.07596347355591,110854.047173003,0.0,1.0
2011-06-23,4.97,5.16,4.89,5.02,56300,2.94557581186375,3.05818333787061,2.89816211670296,2.97520937133924,94993.6507738212,0.0,1.0
2011-06-24,4.84,5.14,4.8,5.0,2656300,2.86852855722747,3.04632991408041,2.84482170964708,2.96335594754904,4481911.80373893,0.0,1.0
2011-06-27,4.85,4.98,4.77,4.89,145900,2.87445526912257,2.95150252375885,2.82704157396179,2.89816211670296,246173.59942985,0.0,1.0
2011-06-28,4.91,4.96,4.84,4.84,69400,2.91001554049316,2.93964909996865,2.86852855722747,2.86852855722747,117096.969159915,0.0,1.0
2011-06-29,4.92,4.95,4.82,4.9,33200,2.91594225238826,2.93372238807355,2.85667513343728,2.90408882859806,56017.570260939,0.0,1.0
2011-06-30,5.11,5.15,4.92,4.92,129000,3.02854977839512,3.05225662597551,2.91594225238826,2.91594225238826,217658.631435576,0.0,1.0
2011-07-01,4.95,5.19,4.91,5.15,48600,2.93372238807355,3.07596347355591,2.91001554049316,3.05225662597551,82001.6239361939,0.0,1.0
2011-07-05,5.04,5.12,4.85,4.91,46500,2.98706279512943,3.03447649029022,2.87445526912257,2.91001554049316,78458.3438895683,0.0,1.0
2011-07-06,5.07,5.09,4.99,5.05,75200,3.00484293081473,3.01669635460492,2.95742923565394,2.99298950702453,126883.171193452,0.0,1.0
2011-07-07,5.14,5.24,5.1,5.1,315700,3.04632991408041,3.1055970330314,3.02262306650002,3.02262306650002,532673.100342725,0.0,1.0
2011-07-08,5.13,5.18,5.08,5.1,26500,3.04040320218532,3.07003676166081,3.01076964270983,3.02262306650002,44712.8196359904,0.0,1.0
2011-07-11,4.99,5.28,4.97,5.1,45700,2.95742923565394,3.12930388061179,2.94557581186375,3.02262306650002,77108.5229194252,0.0,1.0
2011-07-12,5.07,5.15,4.92,4.92,45100,3.00484293081473,3.05225662597551,2.91594225238826,2.91594225238826,76096.1571918177,0.0,1.0
2011-07-13,4.94,5.1,4.87,5.1,30600,2.92779567617845,3.02262306650002,2.88630869291277,3.02262306650002,51630.652107974,0.0,1.0
2011-07-14,4.89,4.92,4.87,4.92,18200,2.89816211670296,2.91594225238826,2.88630869291277,2.91594225238826,30708.4270707558,0.0,1.0
2011-07-15,5.12,5.1395,4.88,4.88,44300,3.03447649029022,3.04603357848566,2.89223540480786,2.89223540480786,74746.3362216746,0.0,1.0
2011-07-18,5.0,5.12,4.9,5.12,29000,2.96335594754904,3.03447649029022,2.90408882859806,3.03447649029022,48931.0101676877,0.0,1.0
2011-07-19,5.06,5.06,4.99,5.04,29800,2.99891621891963,2.99891621891963,2.95742923565394,2.98706279512943,50280.8311378308,0.0,1.0
2011-07-20,5.08,5.09,4.93,5.03,10300,3.01076964270983,3.01669635460492,2.92186896428336,2.98113608323434,17378.9449905925,0.0,1.0
2011-07-21,5.07,5.11,4.95,5.1,42500,3.00484293081473,3.02854977839512,2.93372238807355,3.02262306650002,71709.2390388526,0.0,1.0
2011-07-22,4.97,5.07,4.95,5.07,18300,2.94557581186375,3.00484293081473,2.93372238807355,3.00484293081473,30877.1546920236,0.0,1.0
2011-07-25,4.91,4.98,4.9,4.98,15000,2.91001554049316,2.95150252375885,2.90408882859806,2.95150252375885,25309.1431901833,0.0,1.0
2011-07-26,4.78,4.91,4.78,4.89,27400,2.83296828585688,2.91001554049316,2.83296828585688,2.89816211670296,46231.3682274016,0.0,1.0
2011-07-27,4.63,4.83,4.6,4.79,52100,2.74406760743041,2.86260184533237,2.72628747174512,2.83889499775198,87907.0906805701,0.0,1.0
2011-07-28,4.67,4.72,4.56,4.65,43000,2.76777445501081,2.7974080144863,2.70258062416473,2.75592103122061,72552.877145192,0.0,1.0
2011-07-29,4.99,5.07,4.5151,4.65,124900,2.95742923565394,3.00484293081473,2.67596968775574,2.75592103122061,210740.798963593,0.0,1.0
2011-08-01,4.98,5.0,4.82,4.99,54800,2.95150252375885,2.96335594754904,2.85667513343728,2.95742923565394,92462.7364548028,0.0,1.0
2011-08-02,4.86,5.05,4.81,4.97,62700,2.88038198101767,2.99298950702453,2.85074842154218,2.94557581186375,105792.218534966,0.0,1.0
2011-08-03,4.95,5.04,4.87,4.89,50800,2.93372238807355,2.98706279512943,2.88630869291277,2.89816211670296,85713.6316040875,0.0,1.0
2011-08-04,4.79,4.91,4.75,4.91,75400,2.83889499775198,2.91001554049316,2.81518815017159,2.91001554049316,127220.626435988,0.0,1.0
2011-08-05,4.62,4.8999,4.62,4.83,32200,2.73814089553531,2.90402956147911,2.73814089553531,2.86260184533237,54330.2940482602,0.0,1.0
2011-08-08,4.28,4.85,4.28,4.58,101700,2.53663269110198,2.87445526912257,2.53663269110198,2.71443404795492,171595.990829443,0.0,1.0
2011-08-09,4.77,4.81,4.31,4.37,79200,2.82704157396179,2.85074842154218,2.55441282678727,2.58997309815786,133632.276044168,0.0,1.0
2011-08-10,4.26,4.7,4.25,4.69,72700,2.52477926731178,2.7855545906961,2.51885255541669,2.779627878801,122664.980661755,0.0,1.0
2011-08-11,4.26,4.35,4.15,4.27,86200,2.52477926731178,2.57811967436767,2.45958543646571,2.53070597920688,145443.20953292,0.0,1.0
2011-08-12,4.24,4.35,4.16,4.29,38600,2.51292584352159,2.57811967436767,2.4655121483608,2.54255940299708,65128.861809405,0.0,1.0
2011-08-15,4.3,4.34,4.14,4.27,39600,2.54848611489218,2.57219296247257,2.45365872457061,2.53070597920688,66816.1380220838,0.0,1.0
2011-08-16,4.23,4.34,4.18,4.26,54400,2.50699913162649,2.57219296247257,2.477365572151,2.52477926731178,91787.8259697314,0.0,1.0
2011-08-17,4.36,4.6,4.24,4.25,46200,2.58404638626276,2.72628747174512,2.51292584352159,2.51885255541669,77952.1610257647,0.0,1.0
2011-08-18,4.26,4.52,4.2,4.31,84300,2.52477926731178,2.67887377658433,2.4892189959412,2.55441282678727,142237.38472883,0.0,1.0
2011-08-19,4.08,4.31,4.02,4.24,50800,2.41809845320002,2.55441282678727,2.38253818182943,2.51292584352159,85713.6316040874,0.0,1.0
2011-08-22,4.09,4.31,4.03,4.15,44300,2.42402516509512,2.55441282678727,2.38846489372453,2.45958543646571,74746.3362216745,0.0,1.0
2011-08-23,4.28,4.3,4.02,4.11,67700,2.53663269110198,2.54848611489218,2.38253818182943,2.43587858888531,114228.599598361,0.0,1.0
2011-08-24,4.34,4.4,4.09,4.26,37600,2.57219296247257,2.60775323384316,2.42402516509512,2.52477926731178,63441.5855967261,0.0,1.0
2011-08-25,4.04,4.5,4.01,4.34,72600,2.39439160561963,2.66702035279414,2.37661146993433,2.57219296247257,122496.253040487,0.0,1.0
2011-08-26,4.15,4.19,4.0,4.04,36300,2.45958543646571,2.4832922840461,2.37068475803923,2.39439160561963,61248.1265202435,0.0,1.0
2011-08-29,4.45,4.47,4.15,4.18,53000,2.63738679331865,2.64924021710884,2.45958543646571,2.477365572151,89425.6392719809,0.0,1.0
2011-08-30,4.44,4.49,4.26,4.42,52700,2.63146008142355,2.66109364089904,2.52477926731178,2.61960665763335,88919.4564081773,0.0,1.0
2011-08-31,4.27,4.57,4.19,4.46,70800,2.53070597920688,2.70850733605982,2.4832922840461,2.64331350521375,119459.155857665,0.0,1.0
2011-09-01,4.47,4.6,4.32,4.32,128000,2.64924021710884,2.72628747174512,2.56033953868237,2.56033953868237,215971.355222898,0.0,1.0
2011-09-02,4.33,4.5,4.26,4.39,85300,2.56626625057747,2.66702035279414,2.52477926731178,2.60182652194806,143924.660941509,0.0,1.0
2011-09-06,4.19,4.43,4.11,4.23,64400,2.4832922840461,2.62553336952845,2.43587858888531,2.50699913162649,108660.58809652,0.0,1.0
2011-09-07,4.35,4.43,4.23,4.23,56300,2.57811967436767,2.62553336952845,2.50699913162649,2.50699913162649,94993.6507738212,0.0,1.0
2011-09-08,4.2,4.4,4.14,4.4,45500,2.4892189959412,2.60775323384316,2.45365872457061,2.60775323384316,76771.0676768892,0.0,1.0
2011-09-09,4.1,4.28,4.06,4.18,69200,2.42995187699021,2.53663269110198,2.40624502940982,2.477365572151,116759.513917379,0.0,1.0
2011-09-12,4.09,4.24,4.01,4.08,32600,2.42402516509512,2.51292584352159,2.37661146993433,2.41809845320002,55005.2045333316,0.0,1.0
2011-09-13,4.12,4.2,4.1,4.12,42300,2.44180530078041,2.4892189959412,2.42995187699021,2.44180530078041,71371.7837963169,0.0,1.0
2011-09-14,4.41,4.44,4.08,4.14,83300,2.61367994573826,2.63146008142355,2.41809845320002,2.45365872457061,140550.108516151,0.0,1.0
2011-09-15,4.41,4.42,4.23,4.42,34800,2.61367994573826,2.61960665763335,2.50699913162649,2.61960665763335,58717.2122012251,0.0,1.0
2011-09-16,4.58,4.61,4.32,4.42,91600,2.71443404795492,2.73221418364022,2.56033953868237,2.61960665763335,154554.501081386,0.0,1.0
2011-09-19,4.38,4.85,4.35,4.53,33300,2.59589981005296,2.87445526912257,2.57811967436767,2.68480048847943,56186.2978822069,0.0,1.0
2011-09-20,4.16,4.42,4.14,4.41,26300,2.4655121483608,2.61960665763335,2.45365872457061,2.61367994573826,44375.3643934548,0.0,1.0
2011-09-21,4.15,4.25,4.13,4.18,39900,2.45958543646571,2.51885255541669,2.44773201267551,2.477365572151,67322.3208858874,0.0,1.0
2011-09-22,4.03,4.17,4.02,4.07,53700,2.38846489372453,2.4714388602559,2.38253818182943,2.41217174130492,90606.7326208561,0.0,1.0
2011-09-23,3.97,4.13,3.95,4.05,70400,2.35290462235394,2.44773201267551,2.34105119856374,2.40031831751472,118784.245372594,0.0,1.0
2011-09-26,4.06,4.09,4.0,4.0,365500,2.40624502940982,2.42402516509512,2.37068475803923,2.37068475803923,616699.455734133,0.0,1.0
2011-09-27,4.18,4.27,4.06,4.12,45000,2.477365572151,2.53070597920688,2.40624502940982,2.44180530078041,75927.4295705498,0.0,1.0
2011-09-28,3.91,4.18,3.9,4.17,30000,2.31734435098335,2.477365572151,2.31141763908825,2.4714388602559,50618.2863803666,0.0,1.0
2011-09-29,3.92,4.05,3.75,3.99,54800,2.32327106287845,2.40031831751472,2.22251696066178,2.36475804614414,92462.7364548029,0.0,1.0
2011-09-30,3.85,3.98,3.83,3.86,40000,2.28178407961276,2.35883133424904,2.26993065582257,2.28771079150786,67491.0485071555,0.0,1.0
2011-10-03,3.75,4.11,3.73,3.83,80100,2.22251696066178,2.43587858888531,2.21066353687159,2.26993065582257,135150.824635579,0.0,1.0
2011-10-04,4.14,4.19,3.59,3.75,128500,2.45365872457061,2.4832922840461,2.12768957034021,2.22251696066178,216814.993329237,0.0,1.0
2011-10-05,4.08,4.18,3.91,4.13,50300,2.41809845320002,2.477365572151,2.31734435098335,2.44773201267551,84869.9934977479,0.0,1.0
2011-10-06,4.17,4.19,3.92,3.92,267600,2.4714388602559,2.4832922840461,2.32327106287845,2.32327106287845,451515.11451287,0.0,1.0
2011-10-07,3.99,4.22,3.94,4.17,52500,2.36475804614414,2.50107241973139,2.33512448666864,2.4714388602559,88582.0011656414,0.0,1.0
2011-10-10,4.14,4.14,3.901,4.1075,63300,2.45365872457061,2.45365872457061,2.31201031027776,2.43439691091154,106804.584262573,0.0,1.0
2011-10-11,4.26,4.26,4.06,4.09,43200,2.52477926731178,2.52477926731178,2.40624502940982,2.42402516509512,72890.332387728,0.0,1.0
2011-10-12,4.39,4.4,4.2,4.28,57600,2.60182652194806,2.60775323384316,2.4892189959412,2.53663269110198,97187.1098503038,0.0,1.0
2011-10-13,4.36,4.37,4.26,4.36,13600,2.58404638626276,2.58997309815786,2.52477926731178,2.58404638626276,22946.9564924329,0.0,1.0
2011-10-14,4.49,4.49,4.22,4.39,36300,2.66109364089904,2.66109364089904,2.50107241973139,2.60182652194806,61248.1265202436,0.0,1.0
2011-10-17,4.13,4.44,4.12,4.44,32600,2.44773201267551,2.63146008142355,2.44180530078041,2.63146008142355,55005.2045333317,0.0,1.0
2011-10-18,4.31,4.4,4.03,4.16,47700,2.55441282678727,2.60775323384316,2.38846489372453,2.4655121483608,80483.075344783,0.0,1.0
2011-10-19,4.06,4.34,4.05,4.34,55600,2.40624502940982,2.57219296247257,2.40031831751472,2.57219296247257,93812.5574249461,0.0,1.0
2011-10-20,4.03,4.16,4.02,4.09,22800,2.38846489372453,2.4655121483608,2.38253818182943,2.42402516509512,38469.8976490786,0.0,1.0
2011-10-21,4.18,4.23,4.06,4.14,51900,2.477365572151,2.50699913162649,2.40624502940982,2.45365872457061,87569.6354380342,0.0,1.0
2011-10-24,4.45,4.48,4.22,4.22,32200,2.63738679331865,2.65516692900394,2.50107241973139,2.50107241973139,54330.2940482601,0.0,1.0
2011-10-25,4.31,4.5,4.2,4.4,40600,2.55441282678727,2.66702035279414,2.4892189959412,2.60775323384316,68503.4142347629,0.0,1.0
2011-10-26,4.5,4.5,4.34,4.42,55500,2.66702035279414,2.66702035279414,2.57219296247257,2.61960665763335,93643.8298036781,0.0,1.0
2011-10-27,5.01,5.01,4.54,4.63,104800,2.96928265944414,2.96928265944414,2.69072720037453,2.74406760743041,176826.547088747,0.0,1.0
2011-10-28,5.15,5.18,4.56,4.99,59900,3.05225662597551,3.07003676166081,2.70258062416473,2.95742923565394,101067.845139465,0.0,1.0
2011-10-31,4.83,5.19,4.76,5.19,49000,2.86260184533237,3.07596347355591,2.82111486206669,3.07596347355591,82676.5344212656,0.0,1.0
2011-11-01,4.51,4.7327,4.45,4.68,58100,2.67294706468924,2.80493493859307,2.63738679331865,2.7737011669059,98030.7479566431,0.0,1.0
2011-11-02,4.71,4.75,4.42,4.56,46300,2.7914813025912,2.81518815017159,2.61960665763335,2.70258062416473,78120.8886470324,0.0,1.0
2011-11-03,4.99,5.05,4.62,4.73,37700,2.95742923565394,2.99298950702453,2.73814089553531,2.80333472638139,63610.3132179941,0.0,1.0
2011-11-04,4.83,4.94,4.8,4.94,14600,2.86260184533237,2.92779567617845,2.84482170964708,2.92779567617845,24634.2327051118,0.0,1.0
2011-11-07,4.79,4.85,4.59,4.81,21800,2.83889499775198,2.87445526912257,2.72036075985002,2.85074842154218,36782.6214363997,0.0,1.0
2011-11-08,4.97,5.0,4.6,4.79,37400,2.94557581186375,2.96335594754904,2.72628747174512,2.83889499775198,63104.1303541903,0.0,1.0
2011-11-09,4.5,4.85,4.47,4.85,47800,2.66702035279414,2.87445526912257,2.64924021710884,2.87445526912257,80651.8029660507,0.0,1.0
2011-11-10,4.62,4.75,4.56,4.57,18600,2.73814089553531,2.81518815017159,2.70258062416473,2.70850733605982,31383.3375558273,0.0,1.0
2011-11-11,4.86,4.89,4.61,4.66,25900,2.88038198101767,2.89816211670296,2.73221418364022,2.76184774311571,43700.4539083831,0.0,1.0
2011-11-14,4.73,4.92,4.68,4.88,50600,2.80333472638139,2.91594225238826,2.7737011669059,2.89223540480786,85376.1763615518,0.0,1.0
2011-11-15,4.75,4.81,4.71,4.73,44400,2.81518815017159,2.85074842154218,2.7914813025912,2.80333472638139,74915.0638429425,0.0,1.0
2011-11-16,4.66,5.0,4.63,4.7,37500,2.76184774311571,2.96335594754904,2.74406760743041,2.7855545906961,63272.8579754582,0.0,1.0
2011-11-17,4.61,4.73,4.55,4.63,31500,2.73221418364022,2.80333472638139,2.69665391226963,2.74406760743041,53149.2006993849,0.0,1.0
2011-11-18,4.66,4.75,4.56,4.6,41600,2.76184774311571,2.81518815017159,2.70258062416473,2.72628747174512,70190.6904474416,0.0,1.0
2011-11-21,4.5,4.64,4.46,4.58,49800,2.66702035279414,2.74999431932551,2.64331350521375,2.71443404795492,84026.3553914085,0.0,1.0
2011-11-22,4.42,4.61,4.38,4.48,47000,2.61960665763335,2.73221418364022,2.59589981005296,2.65516692900394,79301.9819959077,0.0,1.0
2011-11-23,4.32,4.6,4.32,4.39,86900,2.56033953868237,2.72628747174512,2.56033953868237,2.60182652194806,146624.302881795,0.0,1.0
2011-11-25,4.23,4.4101,4.23,4.31,41500,2.50699913162649,2.61373921285721,2.50699913162649,2.55441282678727,70021.9628261738,0.0,1.0
2011-11-28,4.54,4.63,4.33,4.39,68900,2.69072720037453,2.74406760743041,2.56626625057747,2.60182652194806,116253.331053575,0.0,1.0
2011-11-29,4.56,4.62,4.4,4.54,48300,2.70258062416473,2.73814089553531,2.60775323384316,2.69072720037453,81495.4410723901,0.0,1.0
2011-11-30,5.0,5.0,4.65,4.71,103600,2.96335594754904,2.96335594754904,2.75592103122061,2.7914813025912,174801.815633533,0.0,1.0
2011-12-01,4.76,4.96,4.64,4.96,52300,2.82111486206669,2.93964909996865,2.74999431932551,2.93964909996865,88244.5459231057,0.0,1.0
2011-12-02,4.96,4.97,4.68,4.85,60200,2.93964909996865,2.94557581186375,2.7737011669059,2.87445526912257,101574.028003269,0.0,1.0
2011-12-05,5.0,5.05,4.86,5.02,66100,2.96335594754904,2.99298950702453,2.88038198101767,2.97520937133924,111528.957658074,0.0,1.0
2011-12-06,4.96,5.03,4.89,5.0,51300,2.93964909996865,2.98113608323434,2.89816211670296,2.96335594754904,86557.2697104269,0.0,1.0
2011-12-07,4.92,4.97,4.89,4.96,28200,2.91594225238826,2.94557581186375,2.89816211670296,2.93964909996865,47581.1891975445,0.0,1.0
2011-12-08,4.65,4.92,4.62,4.92,32800,2.75592103122061,2.91594225238826,2.73814089553531,2.91594225238826,55342.6597758675,0.0,1.0
2011-12-09,4.98,5.0,4.67,4.67,214200,2.95150252375885,2.96335594754904,2.76777445501081,2.76777445501081,361414.564755817,0.0,1.0
2011-12-12,4.98,5.0,4.83,4.92,30300,2.95150252375885,2.96335594754904,2.86260184533237,2.91594225238826,51124.4692441702,0.0,1.0
2011-12-13,4.8,5.06,4.74,5.02,37800,2.84482170964708,2.99891621891963,2.80926143827649,2.97520937133924,63779.0408392619,0.0,1.0
2011-12-14,4.92,4.97,4.71,4.74,65800,2.91594225238826,2.94557581186375,2.7914813025912,2.80926143827649,111022.774794271,0.0,1.0
2011-12-15,5.0,5.0,4.82,4.97,31600,2.96335594754904,2.96335594754904,2.85667513343728,2.94557581186375,53317.9283206528,0.0,1.0
2011-12-16,4.92,4.94,4.78,4.9,129500,2.91594225238826,2.92779567617845,2.83296828585688,2.90408882859806,218502.269541916,0.0,1.0
2011-12-19,4.82,5.0,4.81,4.96,38500,2.85667513343728,2.96335594754904,2.85074842154218,2.93964909996865,64960.134188137,0.0,1.0
2011-12-20,5.2,5.26,4.911,4.94,65200,3.081890185451,3.11745045682159,2.91060821168267,2.92779567617845,110010.409066664,0.0,1.0
2011-12-21,5.17,5.27,5.1,5.18,23200,3.06411004976571,3.12337716871669,3.02262306650002,3.07003676166081,39144.8081341502,0.0,1.0
2011-12-22,4.96,5.2,4.85,5.2,28800,2.93964909996865,3.081890185451,2.87445526912257,3.081890185451,48593.5549251519,0.0,1.0
2011-12-23,4.98,4.98,4.9,4.98,39400,2.95150252375885,2.95150252375885,2.90408882859806,2.95150252375885,66478.682779548,0.0,1.0
2011-12-27,4.9,4.96,4.85,4.89,15600,2.90408882859806,2.93964909996865,2.87445526912257,2.89816211670296,26321.5089177906,0.0,1.0
2011-12-28,4.72,4.85,4.7,4.85,17800,2.7974080144863,2.87445526912257,2.7855545906961,2.87445526912257,30033.5165856841,0.0,1.0
2011-12-29,4.83,4.86,4.72,4.72,16100,2.86260184533237,2.88038198101767,2.7974080144863,2.7974080144863,27165.1470241301,0.0,1.0
2011-12-30,4.74,4.84,4.7,4.82,45800,2.80926143827649,2.86852855722747,2.7855545906961,2.85667513343728,77277.250540693,0.0,1.0
2012-01-03,4.73,4.97,4.68,4.86,320600,2.80333472638139,2.94557581186375,2.7737011669059,2.88038198101767,540940.753784852,0.0,1.0
2012-01-04,4.59,4.75,4.5,4.69,1673600,2.72036075985002,2.81518815017159,2.66702035279414,2.779627878801,2823825.46953938,0.0,1.0
2012-01-05,4.86,4.97,4.55,4.56,54600,2.88038198101767,2.94557581186375,2.69665391226963,2.70258062416473,92125.2812122672,0.0,1.0
2012-01-06,4.77,4.87,4.66,4.87,98400,2.82704157396179,2.88630869291277,2.76184774311571,2.88630869291277,166027.979327602,0.0,1.0
2012-01-09,4.96,5.09,4.74,4.81,107300,2.93964909996865,3.01669635460492,2.80926143827649,2.85074842154218,181044.737620444,0.0,1.0
2012-01-10,5.18,5.18,4.85,5.06,118600,3.07003676166081,3.07003676166081,2.87445526912257,2.99891621891963,200110.958823716,0.0,1.0
2012-01-11,5.17,5.17,5.0,5.04,23900,3.06411004976571,3.06411004976571,2.96335594754904,2.98706279512943,40325.9014830254,0.0,1.0
2012-01-12,5.2,5.2,5.04,5.18,43100,3.081890185451,3.081890185451,2.98706279512943,3.07003676166081,72721.6047664601,0.0,1.0
2012-01-13,5.17,5.2,5.01,5.08,37900,3.06411004976571,3.081890185451,2.96928265944414,3.01076964270983,63947.7684605298,0.0,1.0
2012-01-17,5.09,5.21,5.06,5.21,63400,3.01669635460492,3.0878168973461,2.99891621891963,3.0878168973461,106973.311883842,0.0,1.0
2012-01-18,5.15,5.16,4.96,5.09,39400,3.05225662597551,3.05818333787061,2.93964909996865,3.01669635460492,66478.6827795482,0.0,1.0
2012-01-19,5.22,5.24,5.1,5.18,11100,3.0937436092412,3.1055970330314,3.02262306650002,3.07003676166081,18728.7659607356,0.0,1.0
2012-01-20,5.16,5.24,5.06,5.21,55500,3.05818333787061,3.1055970330314,2.99891621891963,3.0878168973461,93643.8298036782,0.0,1.0
2012-01-23,5.11,5.26,5.11,5.13,46300,3.02854977839512,3.11745045682159,3.02854977839512,3.04040320218532,78120.8886470325,0.0,1.0
2012-01-24,5.2,5.26,5.06,5.06,42500,3.081890185451,3.11745045682159,2.99891621891963,2.99891621891963,71709.2390388528,0.0,1.0
2012-01-25,5.15,5.24,5.14,5.22,29300,3.05225662597551,3.1055970330314,3.04632991408041,3.0937436092412,49437.1930314914,0.0,1.0
2012-01-26,5.15,5.22,5.1,5.2,24500,3.05225662597551,3.0937436092412,3.02262306650002,3.081890185451,41338.2672106328,0.0,1.0
2012-01-27,5.12,5.18,5.02,5.09,19100,3.03447649029022,3.07003676166081,2.97520937133924,3.01669635460492,32226.9756621667,0.0,1.0
2012-01-30,4.9,5.06,4.9,5.06,368300,2.90408882859806,2.99891621891963,2.90408882859806,2.99891621891963,621423.829129634,0.0,1.0
2012-01-31,4.96,5.01,4.79,4.95,31600,2.93964909996865,2.96928265944414,2.83889499775198,2.93372238807355,53317.9283206528,0.0,1.0
2012-02-01,5.04,5.17,4.95,5.01,66600,2.98706279512943,3.06411004976571,2.93372238807355,2.96928265944414,112372.595764414,0.0,1.0
2012-02-02,5.38,5.48,5.04,5.07,582000,3.18857099956277,3.24783811851375,2.98706279512943,3.00484293081473,981994.755779112,0.0,1.0
2012-02-03,5.72,5.82,5.32,5.48,75600,3.3900792039961,3.44934632294708,3.15301072819218,3.24783811851375,127558.081678524,0.0,1.0
2012-02-06,5.71,5.82,5.64,5.71,39300,3.38415249210101,3.44934632294708,3.34266550883532,3.38415249210101,66309.9551582802,0.0,1.0
2012-02-07,5.55,5.71,5.49,5.7,56300,3.28932510177944,3.38415249210101,3.25376483040885,3.37822578020591,94993.6507738212,0.0,1.0
2012-02-08,5.6,5.62,5.49,5.56,86800,3.31895866125493,3.33081208504512,3.25376483040885,3.29525181367453,146455.575260527,0.0,1.0
2012-02-09,5.46,5.63,5.46,5.63,28900,3.23598469472355,3.33673879694022,3.23598469472355,3.33673879694022,48762.2825464199,0.0,1.0
2012-02-10,5.29,5.52,5.28,5.4,36200,3.13523059250689,3.27154496609414,3.12930388061179,3.20042442335297,61079.3988989756,0.0,1.0
2012-02-13,5.42,5.44,5.27,5.33,21400,3.21227784714316,3.22413127093336,3.12337716871669,3.15893744008728,36107.7109513282,0.0,1.0
2012-02-14,5.24,5.53,5.05,5.38,39700,3.1055970330314,3.27747167798924,2.99298950702453,3.18857099956277,66984.8656433517,0.0,1.0
2012-02-15,5.15,5.3807,5.13,5.3807,28100,3.05225662597551,3.18898586939543,3.04040320218532,3.18898586939543,47412.4615762768,0.0,1.0
2012-02-16,5.41,5.41,5.15,5.16,15100,3.20635113524806,3.20635113524806,3.05225662597551,3.05818333787061,25477.8708114512,0.0,1.0
2012-02-17,5.33,5.43,5.32,5.42,30600,3.15893744008728,3.21820455903826,3.15301072819218,3.21227784714316,51630.6521079739,0.0,1.0
2012-02-21,5.29,5.426,5.235,5.39,324300,3.13523059250689,3.21583387428022,3.10263367708385,3.19449771145787,547183.675771762,0.0,1.0
2012-02-22,5.2,5.34,5.19,5.26,33100,3.081890185451,3.16486415198238,3.07596347355591,3.11745045682159,55848.8426396712,0.0,1.0
2012-02-23,5.34,5.42,5.1,5.13,48600,3.16486415198238,3.21227784714316,3.02262306650002,3.04040320218532,82001.6239361938,0.0,1.0
2012-02-24,5.31,5.5,5.2,5.34,52600,3.14708401629708,3.25969154230395,3.081890185451,3.16486415198238,88750.7287869095,0.0,1.0
2012-02-27,5.32,5.4,5.25,5.25,30700,3.15301072819218,3.20042442335297,3.11152374492649,3.11152374492649,51799.3797292418,0.0,1.0
2012-02-28,5.25,5.41,5.25,5.31,50200,3.11152374492649,3.20635113524806,3.11152374492649,3.14708401629708,84701.2658764802,0.0,1.0
2012-02-29,5.25,5.43,5.25,5.28,63200,3.11152374492649,3.21820455903826,3.11152374492649,3.12930388061179,106635.856641306,0.0,1.0
2012-03-01,5.42,5.48,5.25,5.27,43700,3.21227784714316,3.24783811851375,3.11152374492649,3.12337716871669,73733.9704940674,0.0,1.0
2012-03-02,5.5,5.62,5.31,5.45,119300,3.25969154230395,3.33081208504512,3.14708401629708,3.23005798282846,201292.052172591,0.0,1.0
2012-03-05,5.55,5.58,5.45,5.45,86400,3.28932510177944,3.30710523746473,3.23005798282846,3.23005798282846,145780.664775456,0.0,1.0
2012-03-06,5.38,5.58,5.3401,5.46,46400,3.18857099956277,3.30710523746473,3.16492341910133,3.23598469472355,78289.6162683003,0.0,1.0
2012-03-07,5.54,5.54,5.34,5.37,42900,3.28339838988434,3.28339838988434,3.16486415198238,3.18264428766767,72384.1495239242,0.0,1.0
2012-03-08,5.63,5.74,5.46,5.56,29600,3.33673879694022,3.4019326277863,3.23598469472355,3.29525181367453,49943.3758952951,0.0,1.0
2012-03-09,5.78,5.94,5.63,5.63,102300,3.42563947536669,3.52046686568826,3.33673879694022,3.33673879694022,172608.35655705,0.0,1.0
2012-03-12,5.79,5.84,5.73,5.74,217800,3.43156618726179,3.46119974673728,3.3960059158912,3.4019326277863,367488.759121461,0.0,1.0
2012-03-13,5.99,6.05,5.85,5.87,1233400,3.55010042516375,3.58566069653434,3.46712645863238,3.47897988242258,2081086.48071814,0.0,1.0
2012-03-14,5.98,6.04,5.86,6.02,239100,3.54417371326865,3.57973398463924,3.47305317052748,3.56788056084905,403427.742451522,0.0,1.0
2012-03-15,6.23,6.27,5.94,5.99,341800,3.69234151064611,3.7160483582265,3.52046686568826,3.55010042516375,576711.009493643,0.0,1.0
2012-03-16,6.4,6.5,6.13,6.22,342900,3.79309561286277,3.85236273181375,3.63307439169513,3.68641479875101,578567.013327591,0.0,1.0
2012-03-19,6.4,6.55,6.32,6.42,341400,3.79309561286277,3.88199629128924,3.74568191770199,3.80494903665297,576036.099008572,0.0,1.0
2012-03-20,6.21,6.34,6.17,6.34,193100,3.68048808685591,3.75753534149219,3.65678123927552,3.75753534149219,325813.036668293,0.0,1.0
2012-03-21,6.26,6.37,6.22,6.24,42000,3.7101216463314,3.77531547717748,3.68641479875101,3.6982682225412,70865.6009325132,0.0,1.0
2012-03-22,6.12,6.24,6.06,6.19,59500,3.62714767980003,3.6982682225412,3.59158740842944,3.66863466306571,100392.934654394,0.0,1.0
2012-03-23,6.21,6.22,6.09,6.11,30100,3.68048808685591,3.68641479875101,3.60936754411473,3.62122096790493,50787.0140016345,0.0,1.0
2012-03-26,6.29,6.38,6.181,6.29,57900,3.7279017820167,3.78124218907258,3.66330062236013,3.7279017820167,97693.2927141074,0.0,1.0
2012-03-27,6.34,6.38,6.2,6.31,72600,3.75753534149219,3.78124218907258,3.67456137496081,3.73975520580689,122496.253040487,0.0,1.0
2012-03-28,6.44,6.46,6.22,6.37,32100,3.81680246044317,3.82865588423336,3.68641479875101,3.77531547717748,54161.5664269922,0.0,1.0
2012-03-29,6.35,6.36,6.32,6.36,13100,3.76346205338728,3.76938876528238,3.74568191770199,3.76938876528238,22103.3183860934,0.0,1.0
2012-03-30,6.43,6.46,6.28,6.42,79000,3.81087574854807,3.82865588423336,3.7219750701216,3.80494903665297,133294.820801632,0.0,1.0
2012-04-02,6.75,6.76,6.42,6.43,130200,4.00053052919121,4.0064572410863,3.80494903665297,3.81087574854807,219683.362890791,0.0,1.0
2012-04-03,6.74,6.79,6.55,6.75,134000,3.99460381729611,4.0242373767716,3.88199629128924,4.00053052919121,226095.012498971,0.0,1.0
2012-04-04,6.53,6.71,6.48,6.62,59000,3.87014286749905,3.97682368161081,3.84050930802356,3.92348327455493,99549.2965480543,0.0,1.0
2012-04-05,6.68,6.75,6.48,6.48,47400,3.95904354592552,4.00053052919121,3.84050930802356,3.84050930802356,79976.8924809792,0.0,1.0
2012-04-09,6.62,6.7,6.4,6.47,63000,3.92348327455493,3.97089696971572,3.79309561286277,3.83458259612846,106298.40139877,0.0,1.0
2012-04-10,6.36,6.64,6.351,6.61,59300,3.76938876528238,3.93533669834513,3.76405472457679,3.91755656265983,100055.479411858,0.0,1.0
2012-04-11,6.42,6.45,6.25,6.4,46600,3.80494903665297,3.82272917233826,3.7041949344363,3.79309561286277,78627.0715108361,0.0,1.0
2012-04-12,6.45,6.52,6.36,6.4,31300,3.82272917233826,3.86421615560395,3.76938876528238,3.79309561286277,52811.7454568492,0.0,1.0
2012-04-13,6.15,6.45,6.1,6.45,57900,3.64492781548532,3.82272917233826,3.61529425600983,3.82272917233826,97693.2927141076,0.0,1.0
2012-04-16,6.32,6.33,6.08,6.2,37800,3.74568191770199,3.75160862959709,3.60344083221963,3.67456137496081,63779.0408392619,0.0,1.0
2012-04-17,6.48,6.56,6.29,6.38,36400,3.84050930802356,3.88792300318434,3.7279017820167,3.78124218907258,61416.8541415114,0.0,1.0
2012-04-18,6.2,6.42,6.17,6.42,21400,3.67456137496081,3.80494903665297,3.65678123927552,3.80494903665297,36107.7109513282,0.0,1.0
2012-04-19,6.1,6.29,6.07,6.26,194600,3.61529425600983,3.7279017820167,3.59751412032454,3.7101216463314,328343.950987311,0.0,1.0
2012-04-20,6.32,6.47,6.12,6.2,55000,3.74568191770199,3.83458259612846,3.62714767980003,3.67456137496081,92800.1916973387,0.0,1.0
2012-04-23,6.13,6.27,6.03,6.17,44900,3.63307439169513,3.7160483582265,3.57380727274415,3.65678123927552,75758.7019492819,0.0,1.0
2012-04-24,6.49,6.535,6.05,6.13,68800,3.84643601991866,3.8731062234466,3.58566069653434,3.63307439169513,116084.603432307,0.0,1.0
2012-04-25,6.62,6.7,6.43,6.54,35600,3.92348327455493,3.97089696971572,3.81087574854807,3.87606957939415,60067.0331713684,0.0,1.0
2012-04-26,6.58,6.75,6.51,6.61,50900,3.89977642697454,4.00053052919121,3.85828944370885,3.91755656265983,85882.3592253553,0.0,1.0
2012-04-27,6.69,6.69,6.34,6.64,31100,3.96497025782062,3.96497025782062,3.75753534149219,3.93533669834513,52474.2902143133,0.0,1.0
2012-04-30,6.74,6.75,6.6,6.66,89000,3.99460381729611,4.00053052919121,3.91162985076474,3.94719012213532,150167.582928421,0.0,1.0
2012-05-01,6.39,6.85,6.33,6.73,85000,3.78716890096768,4.05979764814219,3.75160862959709,3.98867710540101,143418.478077705,0.0,1.0
2012-05-02,6.56,6.57,6.14,6.35,82100,3.88792300318434,3.89384971507944,3.63900110359022,3.76346205338728,138525.377060937,0.0,1.0
2012-05-03,6.67,6.75,6.54,6.55,45000,3.95311683403042,4.00053052919121,3.87606957939415,3.88199629128924,75927.4295705499,0.0,1.0
2012-05-04,6.56,6.85,6.56,6.59,298800,3.88792300318434,4.05979764814219,3.88792300318434,3.90570313886964,504158.132348452,0.0,1.0
2012-05-07,6.49,6.56,6.46,6.53,24000,3.84643601991866,3.88792300318434,3.82865588423336,3.87014286749905,40494.6291042932,0.0,1.0
2012-05-08,6.68,6.69,6.44,6.44,32200,3.95904354592552,3.96497025782062,3.81680246044317,3.81680246044317,54330.2940482601,0.0,1.0
2012-05-09,6.66,6.7,6.61,6.61,27000,3.94719012213532,3.97089696971572,3.91755656265983,3.91755656265983,45556.45774233,0.0,1.0
2012-05-10,6.72,6.76,6.54,6.75,31000,3.98275039350591,4.0064572410863,3.87606957939415,4.00053052919121,52305.5625930455,0.0,1.0
2012-05-11,6.71,6.73,6.63,6.63,49300,3.97682368161081,3.98867710540101,3.92940998645003,3.92940998645003,83182.7172850692,0.0,1.0
2012-05-14,6.65,6.75,6.52,6.6,47400,3.94126341024023,4.00053052919121,3.86421615560395,3.91162985076474,79976.8924809791,0.0,1.0
2012-05-15,6.58,6.68,6.55,6.68,21000,3.89977642697454,3.95904354592552,3.88199629128924,3.95904354592552,35432.8004662566,0.0,1.0
2012-05-16,6.4,6.64,6.4,6.64,34200,3.79309561286277,3.93533669834513,3.79309561286277,3.93533669834513,57704.846473618,0.0,1.0
2012-05-17,6.42,6.5,6.4,6.4,23300,3.80494903665297,3.85236273181375,3.79309561286277,3.79309561286277,39313.5357554181,0.0,1.0
2012-05-18,6.44,6.54,6.4,6.4,47100,3.81680246044317,3.87606957939415,3.79309561286277,3.79309561286277,79470.7096171755,0.0,1.0
2012-05-21,6.52,6.53,6.4,6.5,47900,3.86421615560395,3.87014286749905,3.79309561286277,3.85236273181375,80820.5305873187,0.0,1.0
2012-05-22,6.26,6.52,6.23,6.52,27000,3.7101216463314,3.86421615560395,3.69234151064611,3.86421615560395,45556.4577423299,0.0,1.0
2012-05-23,6.23,6.26,5.96,6.16,40000,3.69234151064611,3.7101216463314,3.53232028947846,3.65085452738042,67491.0485071554,0.0,1.0
2012-05-24,6.22,6.27,6.15,6.27,29300,3.68641479875101,3.7160483582265,3.64492781548532,3.7160483582265,49437.1930314913,0.0,1.0
2012-05-25,6.11,6.25,6.1,6.22,22400,3.62122096790493,3.7041949344363,3.61529425600983,3.68641479875101,37794.987164007,0.0,1.0
2012-05-29,6.14,6.2299,6.04,6.18,65100,3.63900110359022,3.69228224352716,3.57973398463924,3.66270795117062,109841.681445396,0.0,1.0
2012-05-30,6.06,6.18,6.06,6.06,34100,3.59158740842944,3.66270795117062,3.59158740842944,3.59158740842944,57536.11885235,0.0,1.0
2012-05-31,6.16,6.24,6.02,6.02,319300,3.65085452738042,3.6982682225412,3.56788056084905,3.56788056084905,538747.294708368,0.0,1.0
2012-06-01,6.04,6.17,5.97,5.97,49800,3.57973398463924,3.65678123927552,3.53824700137356,3.53824700137356,84026.3553914086,0.0,1.0
2012-06-04,6.1,6.15,6.0,6.06,60500,3.61529425600983,3.64492781548532,3.55602713705885,3.59158740842944,102080.210867073,0.0,1.0
2012-06-05,6.115,6.12,5.975,6.08,33100,3.62418432385248,3.62714767980003,3.54121035732111,3.60344083221963,55848.8426396711,0.0,1.0
2012-06-06,6.18,6.2,6.06,6.17,81800,3.66270795117062,3.67456137496081,3.59158740842944,3.65678123927552,138019.194197133,0.0,1.0
2012-06-07,6.11,6.28,6.1,6.28,42900,3.62122096790493,3.7219750701216,3.61529425600983,3.7219750701216,72384.1495239242,0.0,1.0
2012-06-08,6.11,6.13,6.05,6.08,80300,3.62122096790493,3.63307439169513,3.58566069653434,3.60344083221963,135488.279878115,0.0,1.0
2012-06-11,6.01,6.19,6.01,6.19,63900,3.56195384895395,3.66863466306571,3.56195384895395,3.66863466306571,107816.949990181,0.0,1.0
2012-06-12,6.08,6.08,5.95,6.015,17200,3.60344083221963,3.60344083221963,3.52639357758336,3.5649172049015,29021.1508580769,0.0,1.0
2012-06-13,6.06,6.25,6.03,6.04,74900,3.59158740842944,3.7041949344363,3.57380727274415,3.57973398463924,126376.988329649,0.0,1.0
2012-06-14,6.17,6.2,6.04,6.05,36900,3.65678123927552,3.67456137496081,3.57973398463924,3.58566069653434,62260.4922478509,0.0,1.0
2012-06-15,6.18,6.25,6.12,6.15,66300,3.66270795117062,3.7041949344363,3.62714767980003,3.64492781548532,111866.41290061,0.0,1.0
2012-06-18,6.07,6.13,6.04,6.11,59600,3.59751412032454,3.63307439169513,3.57973398463924,3.62122096790493,100561.662275662,0.0,1.0
2012-06-19,6.15,6.2,6.05,6.1,51100,3.64492781548532,3.67456137496081,3.58566069653434,3.61529425600983,86219.8144678911,0.0,1.0
2012-06-20,6.08,6.15,6.06,6.15,43600,3.60344083221963,3.64492781548532,3.59158740842944,3.64492781548532,73565.2428727995,0.0,1.0
2012-06-21,5.96,6.08,5.95,6.06,70500,3.53232028947846,3.60344083221963,3.52639357758336,3.59158740842944,118952.972993861,0.0,1.0
2012-06-22,6.17,6.22,6.02,6.02,119200,3.65678123927552,3.68641479875101,3.56788056084905,3.56788056084905,201123.324551323,0.0,1.0
2012-06-25,6.17,6.2,6.04,6.05,35500,3.65678123927552,3.67456137496081,3.57973398463924,3.58566069653434,59898.3055501004,0.0,1.0
2012-06-26,6.28,6.32,6.1,6.21,22400,3.7219750701216,3.74568191770199,3.61529425600983,3.68048808685591,37794.987164007,0.0,1.0
2012-06-27,6.46,6.46,6.25,6.29,35500,3.82865588423336,3.82865588423336,3.7041949344363,3.7279017820167,59898.3055501005,0.0,1.0
2012-06-28,6.47,6.49,6.38,6.39,9700,3.83458259612846,3.84643601991866,3.78124218907258,3.78716890096768,16366.5792629852,0.0,1.0
2012-06-29,6.5,6.57,6.4,6.57,62300,3.85236273181375,3.89384971507944,3.79309561286277,3.89384971507944,105117.308049895,0.0,1.0
2012-07-02,6.54,6.55,6.44,6.5,43900,3.87606957939415,3.88199629128924,3.81680246044317,3.85236273181375,74071.4257366031,0.0,1.0
2012-07-03,6.7,6.7,6.49,6.56,11900,3.97089696971572,3.97089696971572,3.84643601991866,3.88792300318434,20078.5869308787,0.0,1.0
2012-07-05,6.57,6.67,6.44,6.65,14600,3.89384971507944,3.95311683403042,3.81680246044317,3.94126341024023,24634.2327051117,0.0,1.0
2012-07-06,6.42,6.6,6.38,6.48,15000,3.80494903665297,3.91162985076474,3.78124218907258,3.84050930802356,25309.1431901833,0.0,1.0
2012-07-09,6.41,6.41,6.3,6.38,8000,3.79902232475787,3.79902232475787,3.73382849391179,3.78124218907258,13498.2097014311,0.0,1.0
2012-07-10,6.47,6.545,6.38,6.48,20600,3.83458259612846,3.8790329353417,3.78124218907258,3.84050930802356,34757.8899811851,0.0,1.0
2012-07-11,6.68,6.7,6.45,6.46,30000,3.95904354592552,3.97089696971572,3.82272917233826,3.82865588423336,50618.2863803666,0.0,1.0
2012-07-12,6.78,6.81,6.58,6.64,47400,4.0183106648765,4.0360908005618,3.89977642697454,3.93533669834513,79976.8924809792,0.0,1.0
2012-07-13,6.82,6.82,6.76,6.82,27600,4.04201751245689,4.04201751245689,4.0064572410863,4.04201751245689,46568.8234699373,0.0,1.0
2012-07-16,6.76,6.82,6.46,6.46,34200,4.0064572410863,4.04201751245689,3.82865588423336,3.82865588423336,57704.846473618,0.0,1.0
2012-07-17,6.83,6.85,6.65,6.83,11900,4.04794422435199,4.05979764814219,3.94126341024023,4.04794422435199,20078.5869308788,0.0,1.0
2012-07-18,6.82,6.85,6.75,6.81,14900,4.04201751245689,4.05979764814219,4.00053052919121,4.0360908005618,25140.4155689154,0.0,1.0
2012-07-19,6.4,6.82,6.32,6.82,37200,3.79309561286277,4.04201751245689,3.74568191770199,4.04201751245689,62766.6751116546,0.0,1.0
2012-07-20,6.33,6.46,6.18,6.33,49200,3.75160862959709,3.82865588423336,3.66270795117062,3.75160862959709,83013.9896638011,0.0,1.0
2012-07-23,6.1,6.21,6.1,6.21,65000,3.61529425600983,3.68048808685591,3.61529425600983,3.68048808685591,109672.953824128,0.0,1.0
2012-07-24,5.97,6.14,5.95,6.14,21200,3.53824700137356,3.63900110359022,3.52639357758336,3.63900110359022,35770.2557087923,0.0,1.0
2012-07-25,6.07,6.23,5.95,6.03,25800,3.59751412032454,3.69234151064611,3.52639357758336,3.57380727274415,43531.7262871152,0.0,1.0
2012-07-26,6.08,6.2,6.0,6.02,10900,3.60344083221963,3.67456137496081,3.55602713705885,3.56788056084905,18391.3107181999,0.0,1.0
2012-07-27,6.47,6.49,5.9805,6.09,36400,3.83458259612846,3.84643601991866,3.54447004886341,3.60936754411473,61416.8541415115,0.0,1.0
2012-07-30,6.17,6.55,6.11,6.48,14800,3.65678123927552,3.88199629128924,3.62122096790493,3.84050930802356,24971.6879476475,0.0,1.0
2012-07-31,6.13,6.31,6.1,6.16,31700,3.63307439169513,3.73975520580689,3.61529425600983,3.65085452738042,53486.6559419206,0.0,1.0
2012-08-01,5.96,6.21,5.96,6.18,68500,3.53232028947846,3.68048808685591,3.53232028947846,3.66270795117062,115578.420568504,0.0,1.0
2012-08-02,6.06,6.09,5.86,5.95,49300,3.59158740842944,3.60936754411473,3.47305317052748,3.52639357758336,83182.7172850691,0.0,1.0
2012-08-03,6.03,6.32,5.93,6.12,39800,3.57380727274415,3.74568191770199,3.51454015379316,3.62714767980003,67153.5932646196,0.0,1.0
2012-08-06,6.06,6.12,5.98,6.06,21000,3.59158740842944,3.62714767980003,3.54417371326865,3.59158740842944,35432.8004662566,0.0,1.0
2012-08-07,6.1,6.12,5.97,6.09,22900,3.61529425600983,3.62714767980003,3.53824700137356,3.60936754411473,38638.6252703465,0.0,1.0
2012-08-08,6.13,6.31,6.04,6.07,10200,3.63307439169513,3.73975520580689,3.57973398463924,3.59751412032454,17210.2173693246,0.0,1.0
2012-08-09,6.21,6.26,6.085,6.14,6800,3.68048808685591,3.7101216463314,3.60640418816718,3.63900110359022,11473.4782462164,0.0,1.0
2012-08-10,6.33,6.38,6.1,6.23,46400,3.75160862959709,3.78124218907258,3.61529425600983,3.69234151064611,78289.6162683003,0.0,1.0
2012-08-13,6.33,6.54,6.27,6.35,12300,3.75160862959709,3.87606957939415,3.7160483582265,3.76346205338728,20753.4974159503,0.0,1.0
2012-08-14,6.14,6.39,6.09,6.35,13200,3.63900110359022,3.78716890096768,3.60936754411473,3.76346205338728,22272.0460073613,0.0,1.0
2012-08-15,6.38,6.42,6.05,6.11,16900,3.78124218907258,3.80494903665297,3.58566069653434,3.62122096790493,28514.9679942732,0.0,1.0
2012-08-16,6.56,6.61,6.26,6.4,15100,3.88792300318434,3.91755656265983,3.7101216463314,3.79309561286277,25477.8708114512,0.0,1.0
2012-08-17,6.6,6.695,6.37,6.54,35800,3.91162985076474,3.96793361376817,3.77531547717748,3.87606957939415,60404.4884139041,0.0,1.0
2012-08-20,6.48,6.65,6.31,6.65,24600,3.84050930802356,3.94126341024023,3.73975520580689,3.94126341024023,41506.9948319006,0.0,1.0
2012-08-21,6.59,6.65,6.5,6.5,18400,3.90570313886964,3.94126341024023,3.85236273181375,3.85236273181375,31045.8823132915,0.0,1.0
2012-08-22,6.48,6.62,6.38,6.6,5800,3.84050930802356,3.92348327455493,3.78124218907258,3.91162985076474,9786.20203353754,0.0,1.0
2012-08-23,6.54,6.6,6.45,6.5644,14800,3.87606957939415,3.91162985076474,3.82272917233826,3.89053075641819,24971.6879476475,0.0,1.0
2012-08-24,6.53,6.63,6.35,6.5,37900,3.87014286749905,3.92940998645003,3.76346205338728,3.85236273181375,63947.7684605298,0.0,1.0
2012-08-27,6.52,6.54,6.48,6.54,6000,3.86421615560395,3.87606957939415,3.84050930802356,3.87606957939415,10123.6572760733,0.0,1.0
2012-08-28,6.65,6.66,6.38,6.42,27100,3.94126341024023,3.94719012213532,3.78124218907258,3.80494903665297,45725.1853635978,0.0,1.0
2012-08-29,6.68,6.74,6.65,6.67,17100,3.95904354592552,3.99460381729611,3.94126341024023,3.95311683403042,28852.423236809,0.0,1.0
2012-08-30,6.64,6.69,6.55,6.62,10500,3.93533669834513,3.96497025782062,3.88199629128924,3.92348327455493,17716.4002331283,0.0,1.0
2012-08-31,6.61,6.72,6.53,6.72,33300,3.91755656265983,3.98275039350591,3.87014286749905,3.98275039350591,56186.297882207,0.0,1.0
2012-09-04,6.66,6.71,6.5,6.5,54500,3.94719012213532,3.97682368161081,3.85236273181375,3.85236273181375,91956.5535909994,0.0,1.0
2012-09-05,6.57,6.6,6.51,6.6,33200,3.89384971507944,3.91162985076474,3.85828944370885,3.91162985076474,56017.5702609391,0.0,1.0
2012-09-06,6.65,6.78,6.57,6.6,52100,3.94126341024023,4.0183106648765,3.89384971507944,3.91162985076474,87907.0906805699,0.0,1.0
2012-09-07,6.76,6.76,6.55,6.71,18700,4.0064572410863,4.0064572410863,3.88199629128924,3.97682368161081,31552.0651770952,0.0,1.0
2012-09-10,6.73,6.79,6.62,6.72,16900,3.98867710540101,4.0242373767716,3.92348327455493,3.98275039350591,28514.9679942732,0.0,1.0
2012-09-11,6.8,6.8,6.725,6.74,11700,4.0301640886667,4.0301640886667,3.98571374945346,3.99460381729611,19741.131688343,0.0,1.0
2012-09-12,6.75,6.8,6.65,6.8,14700,4.00053052919121,4.0301640886667,3.94126341024023,4.0301640886667,24802.9603263796,0.0,1.0
2012-09-13,7.11,7.15,6.73,6.73,42900,4.21389215741474,4.23759900499513,3.98867710540101,3.98867710540101,72384.1495239242,0.0,1.0
2012-09-14,7.01,7.14,6.9,7.14,50000,4.15462503846376,4.23167229310003,4.08943120761768,4.23167229310003,84363.8106339442,0.0,1.0
2012-09-17,6.94,6.99,6.78,6.99,19800,4.11313805519807,4.14277161467356,4.0183106648765,4.14277161467356,33408.0690110419,0.0,1.0
2012-09-18,6.84,6.98,6.81,6.92,27700,4.05387093624709,4.13684490277846,4.0360908005618,4.10128463140787,46737.5510912051,0.0,1.0
2012-09-19,6.67,6.87,6.63,6.87,25000,3.95311683403042,4.07165107193238,3.92940998645003,4.07165107193238,42181.9053169722,0.0,1.0
2012-09-20,6.54,6.65,6.5,6.65,11900,3.87606957939415,3.94126341024023,3.85236273181375,3.94126341024023,20078.5869308787,0.0,1.0
2012-09-21,6.88,6.88,6.585,6.69,82700,4.07757778382748,4.07757778382748,3.90273978292209,3.96497025782062,139537.742788544,0.0,1.0
2012-09-24,7.0,7.12,6.87,6.87,18900,4.14869832656866,4.21981886930984,4.07165107193238,4.07165107193238,31889.5204196309,0.0,1.0
2012-09-25,6.92,7.095,6.9,7.03,48600,4.10128463140787,4.20500208957209,4.08943120761768,4.16647846225395,82001.623936194,0.0,1.0
2012-09-26,7.0,7.07,6.96,6.96,46800,4.14869832656866,4.19018530983435,4.12499147898827,4.12499147898827,78964.5267533719,0.0,1.0
2012-09-27,7.09,7.1,6.9,6.91,48400,4.20203873362454,4.20796544551964,4.08943120761768,4.09535791951278,81664.1686936581,0.0,1.0
2012-09-28,6.94,7.05,6.75,7.03,21500,4.11313805519807,4.17833188604415,4.00053052919121,4.16647846225395,36276.4385725961,0.0,1.0
2012-10-01,7.01,7.09,6.8,7.01,14300,4.15462503846376,4.20203873362454,4.0301640886667,4.15462503846376,24128.0498413081,0.0,1.0
2012-10-02,7.1,7.14,6.87,7.06,24600,4.20796544551964,4.23167229310003,4.07165107193238,4.18425859793925,41506.9948319006,0.0,1.0
2012-10-03,7.1,7.18,7.0,7.09,49400,4.20796544551964,4.25537914068042,4.14869832656866,4.20203873362454,83351.444906337,0.0,1.0
2012-10-04,7.0,7.11,6.98,7.11,45200,4.14869832656866,4.21389215741474,4.13684490277846,4.21389215741474,76264.8848130856,0.0,1.0
2012-10-05,6.94,7.015,6.92,7.01,14000,4.11313805519807,4.15758839441131,4.10128463140787,4.15462503846376,23621.8669775044,0.0,1.0
2012-10-08,6.87,6.905,6.82,6.89,8500,4.07165107193238,4.09239456356523,4.04201751245689,4.08350449572258,14341.8478077705,0.0,1.0
2012-10-09,6.75,6.88,6.73,6.86,11700,4.00053052919121,4.07757778382748,3.98867710540101,4.06572436003729,19741.1316883429,0.0,1.0
2012-10-10,6.74,6.81,6.68,6.81,16500,3.99460381729611,4.0360908005618,3.95904354592552,4.0360908005618,27840.0575092016,0.0,1.0
2012-10-11,6.74,6.82,6.69,6.81,19800,3.99460381729611,4.04201751245689,3.96497025782062,4.0360908005618,33408.0690110419,0.0,1.0
2012-10-12,6.6,6.72,6.57,6.72,7300,3.91162985076474,3.98275039350591,3.89384971507944,3.98275039350591,12317.1163525559,0.0,1.0
2012-10-15,6.83,6.86,6.53,6.64,16100,4.04794422435199,4.06572436003729,3.87014286749905,3.93533669834513,27165.1470241301,0.0,1.0
2012-10-16,6.75,6.89,6.55,6.89,5900,4.00053052919121,4.08350449572258,3.88199629128924,4.08350449572258,9954.92965480542,0.0,1.0
2012-10-17,6.78,6.78,6.45,6.69,15400,4.0183106648765,4.0183106648765,3.82272917233826,3.96497025782062,25984.0536752549,0.0,1.0
2012-10-18,6.65,6.77,6.65,6.77,6100,3.94126341024023,4.0123839529814,3.94126341024023,4.0123839529814,10292.3848973412,0.0,1.0
2012-10-19,6.57,6.8,6.57,6.6,42200,3.89384971507944,4.0301640886667,3.89384971507944,3.91162985076474,71203.056175049,0.0,1.0
2012-10-22,6.64,6.72,6.55,6.58,31500,3.93533669834513,3.98275039350591,3.88199629128924,3.89977642697454,53149.2006993849,0.0,1.0
2012-10-23,6.53,6.71,6.52,6.59,8600,3.87014286749905,3.97682368161081,3.86421615560395,3.90570313886964,14510.5754290384,0.0,1.0
2012-10-24,6.61,6.67,6.57,6.58,7500,3.91755656265983,3.95311683403042,3.89384971507944,3.89977642697454,12654.5715950917,0.0,1.0
2012-10-25,6.7,6.7,6.52,6.65,13500,3.97089696971572,3.97089696971572,3.86421615560395,3.94126341024023,22778.2288711649,0.0,1.0
2012-10-26,6.5,6.72,6.45,6.72,5000,3.85236273181375,3.98275039350591,3.82272917233826,3.98275039350591,8436.38106339444,0.0,1.0
2012-10-31,6.59,6.66,6.4,6.4,19200,3.90570313886964,3.94719012213532,3.79309561286277,3.79309561286277,32395.7032834346,0.0,1.0
2012-11-01,6.5,6.58,6.43,6.58,19200,3.85236273181375,3.89977642697454,3.81087574854807,3.89977642697454,32395.7032834347,0.0,1.0
2012-11-02,6.44,6.54,6.4,6.54,24300,3.81680246044317,3.87606957939415,3.79309561286277,3.87606957939415,41000.8119680969,0.0,1.0
2012-11-05,6.67,6.79,6.42,6.42,16400,3.95311683403042,4.0242373767716,3.80494903665297,3.80494903665297,27671.3298879337,0.0,1.0
2012-11-06,6.62,6.7,6.51,6.68,14100,3.92348327455493,3.97089696971572,3.85828944370885,3.95904354592552,23790.5945987723,0.0,1.0
2012-11-07,6.36,6.54,6.16,6.54,79000,3.76938876528238,3.87606957939415,3.65085452738042,3.87606957939415,133294.820801632,0.0,1.0
2012-11-08,6.51,6.75,6.42,6.42,62000,3.85828944370885,4.00053052919121,3.80494903665297,3.80494903665297,104611.125186091,0.0,1.0
2012-11-09,6.43,6.52,6.35,6.52,8200,3.81087574854807,3.86421615560395,3.76346205338728,3.86421615560395,13835.6649439669,0.0,1.0
2012-11-12,6.5,6.58,6.3,6.43,17100,3.85236273181375,3.89977642697454,3.73382849391179,3.81087574854807,28852.423236809,0.0,1.0
2012-11-13,6.55,6.55,6.4,6.45,15000,3.88199629128924,3.88199629128924,3.79309561286277,3.82272917233826,25309.1431901833,0.0,1.0
2012-11-14,6.4,6.59,6.37,6.57,29100,3.79309561286277,3.90570313886964,3.77531547717748,3.89384971507944,49099.7377889556,0.0,1.0
2012-11-15,6.37,6.55,6.36,6.38,10400,3.77531547717748,3.88199629128924,3.76938876528238,3.78124218907258,17547.6726118604,0.0,1.0
2012-11-16,6.42,6.51,6.22,6.33,28400,3.80494903665297,3.85828944370885,3.68641479875101,3.75160862959709,47918.6444400804,0.0,1.0
2012-11-19,6.5,6.66,6.47,6.47,18700,3.85236273181375,3.94719012213532,3.83458259612846,3.83458259612846,31552.0651770952,0.0,1.0
2012-11-20,6.52,6.61,6.45,6.47,14100,3.86421615560395,3.91755656265983,3.82272917233826,3.83458259612846,23790.5945987723,0.0,1.0
2012-11-21,6.53,6.62,6.45,6.52,20600,3.87014286749905,3.92348327455493,3.82272917233826,3.86421615560395,34757.889981185,0.0,1.0
2012-11-23,6.53,6.75,6.51,6.56,9700,3.87014286749905,4.00053052919121,3.85828944370885,3.88792300318434,16366.5792629852,0.0,1.0
2012-11-26,6.57,6.67,6.5,6.53,14500,3.89384971507944,3.95311683403042,3.85236273181375,3.87014286749905,24465.5050838439,0.0,1.0
2012-11-27,6.65,6.65,6.55,6.58,11100,3.94126341024023,3.94126341024023,3.88199629128924,3.89977642697454,18728.7659607356,0.0,1.0
2012-11-28,6.82,6.85,6.56,6.61,13900,4.04201751245689,4.05979764814219,3.88792300318434,3.91755656265983,23453.1393562365,0.0,1.0
2012-11-29,6.82,6.89,6.75,6.89,65600,4.04201751245689,4.08350449572258,4.00053052919121,4.08350449572258,110685.319551735,0.0,1.0
2012-11-30,6.81,7.0,6.762,6.81,27900,4.0360908005618,4.14869832656866,4.00764258346532,4.0360908005618,47075.0063337409,0.0,1.0
2012-12-03,6.72,6.82,6.67,6.82,9800,3.98275039350591,4.04201751245689,3.95311683403042,4.04201751245689,16535.3068842531,0.0,1.0
2012-12-04,6.81,6.82,6.59,6.7,10300,4.0360908005618,4.04201751245689,3.90570313886964,3.97089696971572,17378.9449905925,0.0,1.0
2012-12-05,6.77,6.85,6.65,6.85,17800,4.0123839529814,4.05979764814219,3.94126341024023,4.05979764814219,30033.5165856842,0.0,1.0
2012-12-06,6.83,6.83,6.64,6.79,3700,4.04794422435199,4.04794422435199,3.93533669834513,4.0242373767716,6242.92198691188,0.0,1.0
2012-12-07,6.71,6.85,6.62,6.85,24700,3.97682368161081,4.05979764814219,3.92348327455493,4.05979764814219,41675.7224531685,0.0,1.0
2012-12-10,6.79,6.79,6.56,6.71,11900,4.0242373767716,4.0242373767716,3.88792300318434,3.97682368161081,20078.5869308787,0.0,1.0
2012-12-11,6.93,6.95,6.8,6.85,30900,4.10721134330297,4.11906476709317,4.0301640886667,4.05979764814219,52136.8349717776,0.0,1.0
2012-12-12,6.79,6.88,6.79,6.83,21400,4.0242373767716,4.07757778382748,4.0242373767716,4.04794422435199,36107.7109513282,0.0,1.0
2012-12-13,6.87,6.93,6.85,6.93,5600,4.07165107193238,4.10721134330297,4.05979764814219,4.10721134330297,9448.74679100177,0.0,1.0
2012-12-14,6.8,6.83,6.7,6.83,22100,4.0301640886667,4.04794422435199,3.97089696971572,4.04794422435199,37288.8043002034,0.0,1.0
2012-12-17,6.96,7.0,6.8,6.85,17000,4.12499147898827,4.14869832656866,4.0301640886667,4.05979764814219,28683.695615541,0.0,1.0
2012-12-18,7.0,7.03,6.87,6.95,30400,4.14869832656866,4.16647846225395,4.07165107193238,4.11906476709317,51293.1968654381,0.0,1.0
2012-12-19,7.0,7.0,6.86,7.0,23200,4.14869832656866,4.14869832656866,4.06572436003729,4.14869832656866,39144.8081341502,0.0,1.0
2012-12-20,6.99,7.01,6.92,6.98,24200,4.14277161467356,4.15462503846376,4.10128463140787,4.13684490277846,40832.0843468291,0.0,1.0
2012-12-21,6.86,7.05,6.835,6.99,107400,4.06572436003729,4.17833188604415,4.05090758029954,4.14277161467356,181213.465241712,0.0,1.0
2012-12-24,6.84,6.89,6.72,6.89,3800,4.05387093624709,4.08350449572258,3.98275039350591,4.08350449572258,6411.64960817977,0.0,1.0
2012-12-26,6.87,7.0,6.79,6.84,10500,4.07165107193238,4.14869832656866,4.0242373767716,4.05387093624709,17716.4002331283,0.0,1.0
2012-12-27,6.79,6.85,6.75,6.76,9100,4.0242373767716,4.05979764814219,4.00053052919121,4.0064572410863,15354.2135353779,0.0,1.0
2012-12-28,6.78,6.83,6.75,6.76,18800,4.0183106648765,4.04794422435199,4.00053052919121,4.0064572410863,31720.7927983631,0.0,1.0
2012-12-31,6.98,7.0,6.77,6.79,24300,4.13684490277846,4.14869832656866,4.0123839529814,4.0242373767716,41000.811968097,0.0,1.0
2013-01-02,7.03,7.1,6.9,7.02,169400,4.16647846225395,4.20796544551964,4.08943120761768,4.16055175035885,285824.590427804,0.0,1.0
2013-01-03,6.98,7.0,6.88,6.95,35500,4.13684490277846,4.14869832656866,4.07757778382748,4.11906476709317,59898.3055501005,0.0,1.0
2013-01-04,6.99,7.0,6.905,6.98,22100,4.14277161467356,4.14869832656866,4.09239456356523,4.13684490277846,37288.8043002034,0.0,1.0
2013-01-07,6.95,6.97,6.91,6.94,7600,4.11906476709317,4.13091819088336,4.09535791951278,4.11313805519807,12823.2992163595,0.0,1.0
2013-01-08,6.89,6.945,6.83,6.92,6400,4.08350449572258,4.11610141114562,4.04794422435199,4.10128463140787,10798.5677611449,0.0,1.0
2013-01-09,6.93,7.0,6.84,6.93,24200,4.10721134330297,4.14869832656866,4.05387093624709,4.10721134330297,40832.0843468291,0.0,1.0
2013-01-10,6.94,6.97,6.77,6.93,21200,4.11313805519807,4.13091819088336,4.0123839529814,4.10721134330297,35770.2557087924,0.0,1.0
2013-01-11,6.9,6.97,6.87,6.97,6400,4.08943120761768,4.13091819088336,4.07165107193238,4.13091819088336,10798.5677611449,0.0,1.0
2013-01-14,6.84,6.94,6.8,6.89,6002,4.05387093624709,4.11313805519807,4.0301640886667,4.08350449572258,10127.0318284987,0.0,1.0
2013-01-15,6.85,6.95,6.79,6.79,12371,4.05979764814219,4.11906476709317,4.0242373767716,4.0242373767716,20873.2940270505,0.0,1.0
2013-01-16,6.82,6.96,6.8,6.85,12700,4.04201751245689,4.12499147898827,4.0301640886667,4.05979764814219,21428.4079010219,0.0,1.0
2013-01-17,6.88,6.93,6.79,6.86,9900,4.07757778382748,4.10721134330297,4.0242373767716,4.06572436003729,16704.034505521,0.0,1.0
2013-01-18,6.94,6.95,6.88,6.89,16600,4.11313805519807,4.11906476709317,4.07757778382748,4.08350449572258,28008.7851304695,0.0,1.0
2013-01-22,6.95,6.99,6.89,6.9099,19800,4.11906476709317,4.14277161467356,4.08350449572258,4.09529865239383,33408.0690110419,0.0,1.0
2013-01-23,6.85,6.95,6.85,6.95,175000,4.05979764814219,4.11906476709317,4.05979764814219,4.11906476709317,295273.337218805,0.0,1.0
2013-01-24,6.77,6.93,6.73,6.84,16900,4.0123839529814,4.10721134330297,3.98867710540101,4.05387093624709,28514.9679942732,0.0,1.0
2013-01-25,6.6,6.89,6.59,6.83,98200,3.91162985076474,4.08350449572258,3.90570313886964,4.04794422435199,165690.524085066,0.0,1.0
2013-01-28,6.55,6.8,6.52,6.63,75100,3.88199629128924,4.0301640886667,3.86421615560395,3.92940998645003,126714.443572185,0.0,1.0
2013-01-29,6.73,6.74,6.58,6.65,27800,3.98867710540101,3.99460381729611,3.89977642697454,3.94126341024023,46906.278712473,0.0,1.0
2013-01-30,6.58,6.7,6.53,6.7,25300,3.89977642697454,3.97089696971572,3.87014286749905,3.97089696971572,42688.0881807758,0.0,1.0
2013-01-31,6.51,6.57,6.42,6.57,63600,3.85828944370885,3.89384971507944,3.80494903665297,3.89384971507944,107310.767126377,0.0,1.0
2013-02-01,6.61,6.63,6.54,6.55,17944,3.91755656265983,3.92940998645003,3.87606957939415,3.88199629128924,30276.48436031,0.0,1.0
2013-02-04,6.53,6.67,6.45,6.61,21558,3.87014286749905,3.95311683403042,3.82272917233826,3.91755656265983,36374.3005929314,0.0,1.0
2013-02-05,6.63,6.74,6.55,6.55,31400,3.92940998645003,3.99460381729611,3.88199629128924,3.88199629128924,52980.473078117,0.0,1.0
2013-02-06,6.77,6.91,6.57,6.59,24300,4.0123839529814,4.09535791951278,3.89384971507944,3.90570313886964,41000.811968097,0.0,1.0
2013-02-07,6.76,6.83,6.71,6.83,5400,4.0064572410863,4.04794422435199,3.97682368161081,4.04794422435199,9111.291548466,0.0,1.0
2013-02-08,6.79,6.83,6.75,6.77,9500,4.0242373767716,4.04794422435199,4.00053052919121,4.0123839529814,16029.1240204494,0.0,1.0
2013-02-11,7.0,7.01,6.75,6.77,45900,4.14869832656866,4.15462503846376,4.00053052919121,4.0123839529814,77445.9781619609,0.0,1.0
2013-02-12,6.96,7.01,6.851,6.99,17200,4.12499147898827,4.15462503846376,4.0603903193317,4.14277161467356,29021.1508580768,0.0,1.0
2013-02-13,6.86,7.01,6.81,7.0,244400,4.06572436003729,4.15462503846376,4.0360908005618,4.14869832656866,412370.306378719,0.0,1.0
2013-02-14,6.7,7.0299,6.5,6.93,60200,3.97089696971572,4.166419195135,3.85236273181375,4.10721134330297,101574.028003269,0.0,1.0
2013-02-15,6.87,6.93,6.73,6.77,35300,4.07165107193238,4.10721134330297,3.98867710540101,4.0123839529814,59560.8503075647,0.0,1.0
2013-02-19,6.85,6.9295,6.76,6.87,10400,4.05979764814219,4.10691500770822,4.0064572410863,4.07165107193238,17547.6726118604,0.0,1.0
2013-02-20,6.57,6.85,6.52,6.85,28300,3.89384971507944,4.05979764814219,3.86421615560395,4.05979764814219,47749.9168188125,0.0,1.0
2013-02-21,6.7,6.72,6.6,6.6,6300,3.97089696971572,3.98275039350591,3.91162985076474,3.91162985076474,10629.840139877,0.0,1.0
2013-02-22,6.65,6.83,6.61,6.75,28900,3.94126341024023,4.04794422435199,3.91755656265983,4.00053052919121,48762.2825464198,0.0,1.0
2013-02-25,6.42,6.75,6.42,6.67,25800,3.80494903665297,4.00053052919121,3.80494903665297,3.95311683403042,43531.7262871153,0.0,1.0
2013-02-26,6.57,6.6195,6.45,6.45,18500,3.89384971507944,3.92318693896018,3.82272917233826,3.82272917233826,31214.6099345594,0.0,1.0
2013-02-27,6.61,6.71,6.56,6.56,36900,3.91755656265983,3.97682368161081,3.88792300318434,3.88792300318434,62260.492247851,0.0,1.0
2013-02-28,6.76,6.76,6.61,6.68,30500,4.0064572410863,4.0064572410863,3.91755656265983,3.95904354592552,51461.9244867061,0.0,1.0
2013-03-01,6.76,6.78,6.66,6.66,13500,4.0064572410863,4.0183106648765,3.94719012213532,3.94719012213532,22778.228871165,0.0,1.0
2013-03-04,6.69,6.77,6.63,6.72,26300,3.96497025782062,4.0123839529814,3.92940998645003,3.98275039350591,44375.3643934547,0.0,1.0
2013-03-05,6.74,6.79,6.7,6.77,8300,3.99460381729611,4.0242373767716,3.97089696971572,4.0123839529814,14004.3925652348,0.0,1.0
2013-03-06,6.69,6.8399,6.64,6.74,2800,3.96497025782062,4.05381166912814,3.93533669834513,3.99460381729611,4724.37339550088,0.0,1.0
2013-03-07,6.89,6.89,6.71,6.71,6500,4.08350449572258,4.08350449572258,3.97682368161081,3.97682368161081,10967.2953824128,0.0,1.0
2013-03-08,6.98,7.0,6.82,6.97,135500,4.13684490277846,4.14869832656866,4.04201751245689,4.13091819088336,228625.926817989,0.0,1.0
2013-03-11,7.03,7.0599,6.89,6.94,67100,4.16647846225395,4.1841993308203,4.08350449572258,4.11313805519807,113216.233870753,0.0,1.0
2013-03-12,7.02,7.05,6.95,6.95,29300,4.16055175035885,4.17833188604415,4.11906476709317,4.11906476709317,49437.1930314914,0.0,1.0
2013-03-13,7.02,7.1,7.0,7.02,25800,4.16055175035885,4.20796544551964,4.14869832656866,4.16055175035885,43531.7262871153,0.0,1.0
2013-03-14,7.01,7.05,6.99,7.0,19500,4.15462503846376,4.17833188604415,4.14277161467356,4.14869832656866,32901.8861472382,0.0,1.0
2013-03-15,6.97,7.04,6.96,7.0,92000,4.13091819088336,4.17240517414905,4.12499147898827,4.14869832656866,155229.411566458,0.0,1.0
2013-03-18,6.95,6.96,6.92,6.92,25900,4.11906476709317,4.12499147898827,4.10128463140787,4.10128463140787,43700.4539083831,0.0,1.0
2013-03-19,6.93,6.99,6.92,6.99,10900,4.10721134330297,4.14277161467356,4.10128463140787,4.14277161467356,18391.3107181999,0.0,1.0
2013-03-20,6.96,6.98,6.92,6.98,10800,4.12499147898827,4.13684490277846,4.10128463140787,4.13684490277846,18222.583096932,0.0,1.0
2013-03-21,6.84,6.92,6.79,6.89,12000,4.05387093624709,4.10128463140787,4.0242373767716,4.08350449572258,20247.3145521466,0.0,1.0
2013-03-22,6.87,6.95,6.81,6.84,7000,4.07165107193238,4.11906476709317,4.0360908005618,4.05387093624709,11810.9334887522,0.0,1.0
2013-03-25,6.8,6.92,6.73,6.9,12600,4.0301640886667,4.10128463140787,3.98867710540101,4.08943120761768,21259.680279754,0.0,1.0
2013-03-26,6.77,6.85,6.66,6.85,5600,4.0123839529814,4.05979764814219,3.94719012213532,4.05979764814219,9448.74679100177,0.0,1.0
2013-03-27,6.69,6.73,6.63,6.73,4700,3.96497025782062,3.98867710540101,3.92940998645003,3.98867710540101,7930.19819959076,0.0,1.0
2013-03-28,6.73,6.79,6.6,6.76,16500,3.98867710540101,4.0242373767716,3.91162985076474,4.0064572410863,27840.0575092016,0.0,1.0
2013-04-01,6.6,6.7,6.6,6.7,40300,3.91162985076474,3.97089696971572,3.91162985076474,3.97089696971572,67997.231370959,0.0,1.0
2013-04-02,6.36,6.65,6.35,6.62,41900,3.76938876528238,3.94126341024023,3.76346205338728,3.92348327455493,70696.8733112454,0.0,1.0
2013-04-03,6.47,6.49,6.315,6.39,34800,3.83458259612846,3.84643601991866,3.74271856175444,3.78716890096768,58717.2122012252,0.0,1.0
2013-04-04,6.5,6.5,6.442,6.49,19700,3.85236273181375,3.85236273181375,3.81798780282219,3.84643601991866,33239.3413897741,0.0,1.0
2013-04-05,6.45,6.5,6.38,6.43,15400,3.82272917233826,3.85236273181375,3.78124218907258,3.81087574854807,25984.0536752549,0.0,1.0
2013-04-08,6.51,6.52,6.45,6.5,4700,3.85828944370885,3.86421615560395,3.82272917233826,3.85236273181375,7930.19819959077,0.0,1.0
2013-04-09,6.5,6.6,6.48,6.55,17500,3.85236273181375,3.91162985076474,3.84050930802356,3.88199629128924,29527.3337218805,0.0,1.0
2013-04-10,6.71,6.73,6.5601,6.63,11900,3.97682368161081,3.98867710540101,3.88798227030329,3.92940998645003,20078.5869308788,0.0,1.0
2013-04-11,6.87,6.92,6.65,6.72,17700,4.07165107193238,4.10128463140787,3.94126341024023,3.98275039350591,29864.7889644163,0.0,1.0
2013-04-12,6.71,6.74,6.69,6.69,5400,3.97682368161081,3.99460381729611,3.96497025782062,3.96497025782062,9111.291548466,0.0,1.0
2013-04-15,6.54,6.65,6.54,6.65,40700,3.87606957939415,3.94126341024023,3.87606957939415,3.94126341024023,68672.1418560306,0.0,1.0
2013-04-16,6.72,6.75,6.58,6.58,13000,3.98275039350591,4.00053052919121,3.89977642697454,3.89977642697454,21934.5907648255,0.0,1.0
2013-04-17,6.6,6.65,6.53,6.65,30200,3.91162985076474,3.94126341024023,3.87014286749905,3.94126341024023,50955.7416229023,0.0,1.0
2013-04-18,6.6,6.64,6.54,6.64,21000,3.91162985076474,3.93533669834513,3.87606957939415,3.93533669834513,35432.8004662566,0.0,1.0
2013-04-19,6.68,6.7,6.6,6.6,14600,3.95904354592552,3.97089696971572,3.91162985076474,3.91162985076474,24634.2327051117,0.0,1.0
2013-04-22,6.63,6.64,6.57,6.62,7600,3.92940998645003,3.93533669834513,3.89384971507944,3.92348327455493,12823.2992163595,0.0,1.0
2013-04-23,6.76,6.78,6.6,6.7,10600,4.0064572410863,4.0183106648765,3.91162985076474,3.97089696971572,17885.1278543962,0.0,1.0
2013-04-24,6.69,6.73,6.6,6.73,6300,3.96497025782062,3.98867710540101,3.91162985076474,3.98867710540101,10629.840139877,0.0,1.0
2013-04-25,6.68,6.77,6.63,6.77,3400,3.95904354592552,4.0123839529814,3.92940998645003,4.0123839529814,5736.73912310821,0.0,1.0
2013-04-26,6.6,6.68,6.57,6.68,20100,3.91162985076474,3.95904354592552,3.89384971507944,3.95904354592552,33914.2518748456,0.0,1.0
2013-04-29,6.56,6.62,6.46,6.58,44000,3.88792300318434,3.92348327455493,3.82865588423336,3.89977642697454,74240.1533578711,0.0,1.0
2013-04-30,6.57,6.58,6.5048,6.55,16100,3.89384971507944,3.89977642697454,3.8552075535234,3.88199629128924,27165.1470241301,0.0,1.0
2013-05-01,6.55,6.55,6.49,6.53,82600,3.88199629128924,3.88199629128924,3.84643601991866,3.87014286749905,139369.015167276,0.0,1.0
2013-05-02,6.61,6.68,6.55,6.55,22300,3.91755656265983,3.95904354592552,3.88199629128924,3.88199629128924,37626.2595427392,0.0,1.0
2013-05-03,6.74,6.82,6.7,6.7,14800,3.99460381729611,4.04201751245689,3.97089696971572,3.97089696971572,24971.6879476475,0.0,1.0
2013-05-06,6.75,6.77,6.7,6.77,7400,4.00053052919121,4.0123839529814,3.97089696971572,4.0123839529814,12485.8439738237,0.0,1.0
2013-05-07,6.88,6.89,6.635,6.77,17200,4.07757778382748,4.08350449572258,3.93237334239758,4.0123839529814,29021.1508580769,0.0,1.0
2013-05-08,6.89,6.935,6.85,6.935,7800,4.08350449572258,4.11017469925052,4.05979764814219,4.11017469925052,13160.7544588953,0.0,1.0
2013-05-09,6.95,7.0,6.87,6.9,66100,4.11906476709317,4.14869832656866,4.07165107193238,4.08943120761768,111528.957658074,0.0,1.0
2013-05-10,6.98,7.0,6.88,6.98,12900,4.13684490277846,4.14869832656866,4.07757778382748,4.13684490277846,21765.8631435576,0.0,1.0
2013-05-13,6.89,6.945,6.85,6.92,3000,4.08350449572258,4.11610141114562,4.05979764814219,4.10128463140787,5061.82863803666,0.0,1.0
2013-05-14,6.87,6.88,6.77,6.84,17600,4.07165107193238,4.07757778382748,4.0123839529814,4.05387093624709,29696.0613431484,0.0,1.0
2013-05-15,6.89,6.93,6.77,6.87,13100,4.08350449572258,4.10721134330297,4.0123839529814,4.07165107193238,22103.3183860934,0.0,1.0
2013-05-16,6.92,6.92,6.751,6.89,9200,4.10128463140787,4.10128463140787,4.00112320038072,4.08350449572258,15522.9411566458,0.0,1.0
2013-05-17,6.95,6.96,6.82,6.92,27700,4.11906476709317,4.12499147898827,4.04201751245689,4.10128463140787,46737.5510912051,0.0,1.0
2013-05-20,7.08,7.09,6.92,6.92,23700,4.19611202172944,4.20203873362454,4.10128463140787,4.10128463140787,39988.4462404896,0.0,1.0
2013-05-21,6.94,7.07,6.81,7.07,12000,4.11313805519807,4.19018530983435,4.0360908005618,4.19018530983435,20247.3145521466,0.0,1.0
2013-05-22,6.89,6.99,6.81,6.93,14500,4.08350449572258,4.14277161467356,4.0360908005618,4.10721134330297,24465.5050838439,0.0,1.0
2013-05-23,6.78,6.925,6.614,6.84,8000,4.0183106648765,4.10424798735542,3.91992724741787,4.05387093624709,13498.2097014311,0.0,1.0
2013-05-24,6.92,6.93,6.76,6.76,6500,4.10128463140787,4.10721134330297,4.0064572410863,4.0064572410863,10967.2953824128,0.0,1.0
2013-05-28,6.99,7.08,6.85,6.98,56400,4.14277161467356,4.19611202172944,4.05979764814219,4.13684490277846,95162.3783950892,0.0,1.0
2013-05-29,6.86,6.97,6.67,6.97,10500,4.06572436003729,4.13091819088336,3.95311683403042,4.13091819088336,17716.4002331283,0.0,1.0
2013-05-30,6.92,6.95,6.84,6.9,3800,4.10128463140787,4.11906476709317,4.05387093624709,4.08943120761768,6411.64960817977,0.0,1.0
2013-05-31,6.75,6.88,6.71,6.86,11600,4.00053052919121,4.07757778382748,3.97682368161081,4.06572436003729,19572.4040670751,0.0,1.0
2013-06-03,6.85,6.96,6.73,6.86,73600,4.05979764814219,4.12499147898827,3.98867710540101,4.06572436003729,124183.529253166,0.0,1.0
2013-06-04,6.93,7.0,6.85,6.955,22500,4.10721134330297,4.14869832656866,4.05979764814219,4.12202812304072,37963.714785275,0.0,1.0
2013-06-05,6.77,6.94,6.77,6.92,41900,4.0123839529814,4.11313805519807,4.0123839529814,4.10128463140787,70696.8733112454,0.0,1.0
2013-06-06,6.84,6.88,6.74,6.75,17100,4.05387093624709,4.07757778382748,3.99460381729611,4.00053052919121,28852.4232368089,0.0,1.0
2013-06-07,6.8,6.86,6.75,6.86,11000,4.0301640886667,4.06572436003729,4.00053052919121,4.06572436003729,18560.0383394677,0.0,1.0
2013-06-10,6.88,6.88,6.75,6.8,11300,4.07757778382748,4.07757778382748,4.00053052919121,4.0301640886667,19066.2212032714,0.0,1.0
2013-06-11,6.71,6.88,6.7,6.8,9700,3.97682368161081,4.07757778382748,3.97089696971572,4.0301640886667,16366.5792629852,0.0,1.0
2013-06-12,6.7,6.852,6.7,6.75,12000,3.97089696971572,4.06098299052121,3.97089696971572,4.00053052919121,20247.3145521466,0.0,1.0
2013-06-13,6.85,6.85,6.68,6.68,8500,4.05979764814219,4.05979764814219,3.95904354592552,3.95904354592552,14341.8478077705,0.0,1.0
2013-06-14,6.79,6.86,6.79,6.83,8300,4.0242373767716,4.06572436003729,4.0242373767716,4.04794422435199,14004.3925652348,0.0,1.0
2013-06-17,6.79,6.87,6.69,6.87,24000,4.0242373767716,4.07165107193238,3.96497025782062,4.07165107193238,40494.6291042933,0.0,1.0
2013-06-18,6.96,6.98,6.8,6.88,17300,4.12499147898827,4.13684490277846,4.0301640886667,4.07757778382748,29189.8784793447,0.0,1.0
2013-06-19,6.84,6.96,6.76,6.94,12600,4.05387093624709,4.12499147898827,4.0064572410863,4.11313805519807,21259.680279754,0.0,1.0
2013-06-20,6.6,6.77,6.56,6.77,14300,3.91162985076474,4.0123839529814,3.88792300318434,4.0123839529814,24128.049841308,0.0,1.0
2013-06-21,6.82,6.84,6.53,6.63,77700,4.04201751245689,4.05387093624709,3.87014286749905,3.92940998645003,131101.36172515,0.0,1.0
2013-06-24,6.65,6.77,6.6,6.74,19600,3.94126341024023,4.0123839529814,3.91162985076474,3.99460381729611,33070.6137685061,0.0,1.0
2013-06-25,6.79,6.82,6.72,6.73,17500,4.0242373767716,4.04201751245689,3.98275039350591,3.98867710540101,29527.3337218805,0.0,1.0
2013-06-26,6.79,6.83,6.76,6.83,19100,4.0242373767716,4.04794422435199,4.0064572410863,4.04794422435199,32226.9756621667,0.0,1.0
2013-06-27,6.85,6.88,6.72,6.81,15100,4.05979764814219,4.07757778382748,3.98275039350591,4.0360908005618,25477.8708114512,0.0,1.0
2013-06-28,7.0,7.0,6.7,6.83,131800,4.14869832656866,4.14869832656866,3.97089696971572,4.04794422435199,222383.004831077,0.0,1.0
2013-07-01,7.08,7.1,6.94,7.0,31800,4.19611202172944,4.20796544551964,4.11313805519807,4.14869832656866,53655.3835631886,0.0,1.0
2013-07-02,6.98,7.05,6.855,7.05,18000,4.13684490277846,4.17833188604415,4.06276100408974,4.17833188604415,30370.97182822,0.0,1.0
2013-07-03,7.01,7.01,6.94,6.94,8000,4.15462503846376,4.15462503846376,4.11313805519807,4.11313805519807,13498.2097014311,0.0,1.0
2013-07-05,7.14,7.14,6.93,7.1,29300,4.23167229310003,4.23167229310003,4.10721134330297,4.20796544551964,49437.1930314914,0.0,1.0
2013-07-08,7.19,7.22,7.1,7.1,122300,4.26130585257552,4.27908598826082,4.20796544551964,4.20796544551964,206353.880810628,0.0,1.0
2013-07-09,7.24,7.24,7.12,7.2,28100,4.29093941205101,4.29093941205101,4.21981886930984,4.26723256447062,47412.4615762767,0.0,1.0
2013-07-10,7.17,7.25,7.15,7.2,19800,4.24945242878533,4.29686612394611,4.23759900499513,4.26723256447062,33408.0690110419,0.0,1.0
2013-07-11,7.19,7.25,7.15,7.25,51100,4.26130585257552,4.29686612394611,4.23759900499513,4.29686612394611,86219.8144678911,0.0,1.0
2013-07-12,7.24,7.25,7.13,7.16,148900,4.29093941205101,4.29686612394611,4.22574558120493,4.24352571689023,251235.428067886,0.0,1.0
2013-07-15,7.38,7.4,7.23,7.25,40600,4.37391337858239,4.38576680237258,4.28501270015591,4.29686612394611,68503.4142347627,0.0,1.0
2013-07-16,7.31,7.34,7.25,7.25,28600,4.3324263953167,4.35020653100199,4.29686612394611,4.29686612394611,48256.0996826161,0.0,1.0
2013-07-17,7.36,7.39,7.26,7.33,7800,4.36205995479219,4.37984009047748,4.30279283584121,4.3442798191069,13160.7544588953,0.0,1.0
2013-07-18,7.39,7.4,7.36,7.36,14300,4.37984009047748,4.38576680237258,4.36205995479219,4.36205995479219,24128.0498413081,0.0,1.0
2013-07-19,7.49,7.5,7.39,7.39,36100,4.43910720942846,4.44503392132356,4.37984009047748,4.37984009047748,60910.6712777079,0.0,1.0
2013-07-22,7.56,7.56,7.46,7.46,23300,4.48059419269415,4.48059419269415,4.42132707374317,4.42132707374317,39313.5357554181,0.0,1.0
2013-07-23,7.47,7.55,7.39,7.55,22200,4.42725378563827,4.47466748079905,4.37984009047748,4.47466748079905,37457.5319214713,0.0,1.0
2013-07-24,7.58,7.6,7.331,7.51,22400,4.49244761648435,4.50430104027454,4.34487249029641,4.45096063321866,37794.987164007,0.0,1.0
2013-07-25,7.65,7.65,7.4525,7.4525,18600,4.53393459975003,4.53393459975003,4.41688203982185,4.41688203982185,31383.3375558273,0.0,1.0
2013-07-26,7.62,7.67,7.52,7.57,13900,4.51615446406474,4.54578802354023,4.45688734511376,4.48652090458925,23453.1393562365,0.0,1.0
2013-07-29,7.48,7.63,7.45,7.63,38000,4.43318049753337,4.52208117595984,4.41540036184807,4.52208117595984,64116.4960817976,0.0,1.0
2013-07-30,7.33,7.49,7.3,7.45,20800,4.3442798191069,4.43910720942846,4.3264996834216,4.41540036184807,35095.3452237208,0.0,1.0
2013-07-31,7.35,7.49,7.3,7.37,17100,4.35613324289709,4.43910720942846,4.3264996834216,4.36798666668729,28852.423236809,0.0,1.0
2013-08-01,7.39,7.44,7.34,7.44,43100,4.37984009047748,4.40947364995298,4.35020653100199,4.40947364995298,72721.6047664601,0.0,1.0
2013-08-02,7.36,7.42,7.31,7.31,32400,4.36205995479219,4.39762022616278,4.3324263953167,4.3324263953167,54667.7492907959,0.0,1.0
2013-08-05,7.38,7.47,7.32,7.37,16400,4.37391337858239,4.42725378563827,4.3383531072118,4.36798666668729,27671.3298879337,0.0,1.0
2013-08-06,7.26,7.39,7.26,7.38,115300,4.30279283584121,4.37984009047748,4.30279283584121,4.37391337858239,194542.947321876,0.0,1.0
2013-08-07,7.21,7.33,7.09,7.33,59500,4.27315927636572,4.3442798191069,4.20203873362454,4.3442798191069,100392.934654394,0.0,1.0
2013-08-08,7.21,7.24,7.16,7.2,8800,4.27315927636572,4.29093941205101,4.24352571689023,4.26723256447062,14848.0306715742,0.0,1.0
2013-08-09,7.12,7.26,7.1,7.21,53400,4.21981886930984,4.30279283584121,4.20796544551964,4.27315927636572,90100.5497570524,0.0,1.0
2013-08-12,7.16,7.33,7.05,7.06,24000,4.24352571689023,4.3442798191069,4.17833188604415,4.18425859793925,40494.6291042933,0.0,1.0
2013-08-13,7.15,7.2,7.12,7.2,30600,4.23759900499513,4.26723256447062,4.21981886930984,4.26723256447062,51630.6521079739,0.0,1.0
2013-08-14,7.16,7.17,7.11,7.12,22900,4.24352571689023,4.24945242878533,4.21389215741474,4.21981886930984,38638.6252703465,0.0,1.0
2013-08-15,7.02,7.1,6.95,7.1,40800,4.16055175035885,4.20796544551964,4.11906476709317,4.20796544551964,68840.8694772986,0.0,1.0
2013-08-16,7.06,7.07,6.95,6.97,31400,4.18425859793925,4.19018530983435,4.11906476709317,4.13091819088336,52980.473078117,0.0,1.0
2013-08-19,6.95,7.06,6.92,7.01,17600,4.11906476709317,4.18425859793925,4.10128463140787,4.15462503846376,29696.0613431484,0.0,1.0
2013-08-20,7.06,7.06,6.94,6.94,20200,4.18425859793925,4.18425859793925,4.11313805519807,4.11313805519807,34082.9794961135,0.0,1.0
2013-08-21,7.05,7.14,6.98,7.01,18200,4.19611202172944,4.24967940924088,4.15444849810944,4.17230429394658,30578.3066170661,0.03,1.0
2013-08-22,7.36,7.36,7.09,7.19,151800,4.38062191204663,4.38062191204663,4.21991974951231,4.27943906896946,255043.238707177,0.0,1.0
2013-08-23,7.3,7.38,7.21,7.35,9900,4.34491032037233,4.39252577593806,4.29134293286089,4.37466998010091,16633.2546982942,0.0,1.0
2013-08-26,7.21,7.3975,7.2,7.3975,8000,4.29134293286089,4.40294165684306,4.28539100091518,4.40294165684306,13441.0138976115,0.0,1.0
2013-08-27,6.94,7.1,6.94,7.1,34800,4.13064077032657,4.22587168145802,4.13064077032657,4.22587168145802,58468.4104546099,0.0,1.0
2013-08-28,6.98,7.1,6.97,7.1,14100,4.15444849810944,4.22587168145802,4.14849656616372,4.22587168145802,23689.7869945402,0.0,1.0
2013-08-29,7.06,7.06,6.91,6.93,14800,4.20206395367516,4.20206395367516,4.11278497448943,4.12468883838086,24865.8757105812,0.0,1.0
2013-08-30,6.88,7.03,6.87,7.03,32800,4.09492917865228,4.18420815783801,4.08897724670656,4.18420815783801,55108.156980207,0.0,1.0
2013-09-03,6.85,7.1,6.75,6.95,21400,4.07707338281513,4.22587168145802,4.01755406335798,4.13659270227229,35954.7121761107,0.0,1.0
2013-09-04,6.87,6.94,6.8,6.84,15800,4.08897724670656,4.13064077032657,4.04731372308656,4.07112145086942,26546.0024477827,0.0,1.0
2013-09-05,7.02,7.08,6.835,6.86,22100,4.1782562258923,4.21396781756659,4.06814548489656,4.08302531476085,37130.8008921517,0.0,1.0
2013-09-06,7.03,7.14,6.92,7.06,22100,4.18420815783801,4.24967940924088,4.11873690643514,4.20206395367516,37130.8008921517,0.0,1.0
2013-09-09,7.24,7.28,7.05,7.05,24500,4.30919872869804,4.3330064564809,4.19611202172944,4.19611202172944,41163.1050614351,0.0,1.0
2013-09-10,7.22,7.25,7.17,7.19,12600,4.29729486480661,4.31515066064375,4.26753520507803,4.27943906896946,21169.596888738,0.0,1.0
2013-09-11,7.13,7.21,7.04,7.21,12200,4.24372747729517,4.29134293286089,4.19016008978373,4.29134293286089,20497.5461938575,0.0,1.0
2013-09-12,7.07,7.07,7.01,7.01,5700,4.20801588562087,4.20801588562087,4.17230429394658,4.17230429394658,9576.72240204818,0.0,1.0
2013-09-13,7.09,7.1,6.99,7.1,6600,4.21991974951231,4.22587168145802,4.16040043005515,4.22587168145802,11088.8364655294,0.0,1.0
2013-09-16,7.09,7.15,7.04,7.15,16400,4.21991974951231,4.2556313411866,4.19016008978373,4.2556313411866,27554.0784901035,0.0,1.0
2013-09-17,7.17,7.18,7.07,7.08,11200,4.26753520507803,4.27348713702375,4.20801588562087,4.21396781756659,18817.4194566561,0.0,1.0
2013-09-18,7.15,7.19,7.09,7.17,23400,4.2556313411866,4.27943906896946,4.21991974951231,4.26753520507803,39314.9656505135,0.0,1.0
2013-09-19,7.12,7.15,7.05,7.15,4700,4.23777554534945,4.2556313411866,4.19611202172944,4.2556313411866,7896.59566484674,0.0,1.0
2013-09-20,7.23,7.255,7.075,7.12,73200,4.30324679675232,4.31812662661661,4.21099185159373,4.23777554534945,122985.277163145,0.0,1.0
2013-09-23,7.57,7.62,7.214,7.22,19000,4.50561248290665,4.53537214263523,4.29372370563918,4.29729486480661,31922.4080068272,0.0,1.0
2013-09-24,7.57,7.64,7.53,7.6,21700,4.50561248290665,4.54727600652666,4.48180475512379,4.5234682787438,36458.7501972711,0.0,1.0
2013-09-25,7.45,7.56,7.32,7.52,7900,4.43418929955806,4.49966055096094,4.35681418426376,4.47585282317807,13273.0012238913,0.0,1.0
2013-09-26,7.38,7.47,7.3,7.47,7200,4.39252577593806,4.4460931634495,4.34491032037233,4.4460931634495,12096.9125078503,0.0,1.0
2013-09-27,7.51,7.59,7.16,7.32,11900,4.46990089123236,4.51751634679808,4.26158327313231,4.35681418426376,19993.508172697,0.0,1.0
2013-09-30,7.65,7.65,7.31,7.32,37300,4.55322793847238,4.55322793847238,4.35086225231805,4.35681418426376,62668.7272976134,0.0,1.0
2013-10-01,7.59,7.63,7.46,7.63,40000,4.51751634679808,4.54132407458094,4.44014123150378,4.54132407458094,67205.0694880574,0.0,1.0
2013-10-02,7.34,7.54,7.3,7.54,17400,4.36871804815519,4.4877566870695,4.34491032037233,4.4877566870695,29234.205227305,0.0,1.0
2013-10-03,7.31,7.36,7.3,7.3,13900,4.35086225231805,4.38062191204663,4.34491032037233,4.34491032037233,23353.7616470999,0.0,1.0
2013-10-04,7.27,7.29,7.25,7.29,7500,4.32705452453519,4.33895838842662,4.31515066064375,4.33895838842662,12600.9505290107,0.0,1.0
2013-10-07,7.21,7.26,7.13,7.18,22900,4.29134293286089,4.32110259258947,4.24372747729517,4.27348713702375,38474.9022819128,0.0,1.0
2013-10-08,7.2,7.24,7.18,7.18,18100,4.28539100091518,4.30919872869804,4.27348713702375,4.27348713702375,30410.2939433459,0.0,1.0
2013-10-09,7.27,7.32,7.154,7.154,29000,4.32705452453519,4.35681418426376,4.25801211396489,4.25801211396489,48723.6753788415,0.0,1.0
2013-10-10,7.47,7.5,7.35,7.39,11900,4.4460931634495,4.46394895928664,4.37466998010091,4.39847770788377,19993.508172697,0.0,1.0
2013-10-11,7.5,7.5,7.4,7.43,31900,4.46394895928664,4.46394895928664,4.40442963982949,4.42228543566663,53596.0429167258,0.0,1.0
2013-10-14,7.52,7.57,7.42,7.47,23500,4.47585282317807,4.50561248290665,4.41633350372092,4.4460931634495,39482.9783242337,0.0,1.0
2013-10-15,7.48,7.55,7.41,7.55,25200,4.45204509539521,4.49370861901522,4.4103815717752,4.49370861901522,42339.1937774761,0.0,1.0
2013-10-16,7.53,7.55,7.52,7.55,17300,4.48180475512379,4.49370861901522,4.47585282317807,4.49370861901522,29066.1925535848,0.0,1.0
2013-10-17,7.49,7.49,7.465,7.48,12100,4.45799702734093,4.45799702734093,4.44311719747664,4.45204509539521,20329.5335201373,0.0,1.0
2013-10-18,7.9,7.92,7.37,7.54,106000,4.70202623711526,4.71393010100669,4.38657384399234,4.4877566870695,178093.434143352,0.0,1.0
2013-10-21,7.81,7.95,7.6,7.93,24900,4.64845884960382,4.73178589684384,4.5234682787438,4.71988203295241,41835.1557563157,0.0,1.0
2013-10-22,7.67,7.82,7.53,7.82,20200,4.56513180236381,4.65441078154954,4.48180475512379,4.65441078154954,33938.5600914689,0.0,1.0
2013-10-23,7.62,7.7,7.57,7.61,17400,4.53537214263523,4.58298759820095,4.50561248290665,4.52942021068951,29234.2052273049,0.0,1.0
2013-10-24,7.89,7.9,7.68,7.77,13400,4.69607430516955,4.70202623711526,4.57108373430952,4.62465112182096,22513.6982784992,0.0,1.0
2013-10-25,7.91,7.98,7.84,7.98,12000,4.70797816906098,4.74964169268099,4.66631464544097,4.74964169268099,20161.5208464172,0.0,1.0
2013-10-28,8.0,8.0,7.85,7.92,14500,4.76154555657242,4.76154555657242,4.67226657738669,4.71393010100669,24361.8376894208,0.0,1.0
2013-10-29,7.95,8.0,7.77,8.0,13400,4.73178589684384,4.76154555657242,4.62465112182096,4.76154555657242,22513.6982784992,0.0,1.0
2013-10-30,7.9,7.98,7.9,7.93,18600,4.70202623711526,4.74964169268099,4.70202623711526,4.71988203295241,31250.3573119467,0.0,1.0
2013-10-31,7.79,7.98,7.76,7.93,19000,4.63655498571239,4.74964169268099,4.61869918987525,4.71988203295241,31922.4080068272,0.0,1.0
2013-11-01,7.54,7.79,7.41,7.76,63700,4.4877566870695,4.63655498571239,4.4103815717752,4.61869918987525,107024.073159731,0.0,1.0
2013-11-04,7.51,7.54,7.41,7.54,22900,4.46990089123236,4.4877566870695,4.4103815717752,4.4877566870695,38474.9022819128,0.0,1.0
2013-11-05,7.51,7.55,7.4,7.46,5700,4.4877566870695,4.51165951895802,4.42202389937608,4.45787814720885,9538.6187320135,0.03,1.0
2013-11-06,7.6,7.7,7.38,7.57,61300,4.54153805881867,4.60129513853997,4.41007248343182,4.52361093490228,102581.987416215,0.0,1.0
2013-11-07,7.48,7.65,7.41,7.65,52800,4.46982956315312,4.57141659867932,4.42799960734821,4.57141659867932,88357.7314123354,0.0,1.0
2013-11-08,7.83,7.86,7.48,7.48,20200,4.67897934217766,4.69690646609405,4.46982956315312,4.46982956315312,33803.5260327496,0.0,1.0
2013-11-11,7.83,7.85,7.75,7.83,3600,4.67897934217766,4.69093075812192,4.63117367840062,4.67897934217766,6024.39077811379,0.0,1.0
2013-11-12,7.81,7.84,7.68,7.84,15800,4.6670279262334,4.68495505014979,4.58934372259571,4.68495505014979,26440.3817483883,0.0,1.0
2013-11-13,7.85,7.85,7.59,7.74,29400,4.69093075812192,4.69093075812192,4.53556235084654,4.62519797042849,49199.1913545959,0.0,1.0
2013-11-14,7.71,7.82,7.631,7.82,5100,4.6072708465121,4.67300363420553,4.56006275353228,4.67300363420553,8534.55360232787,0.0,1.0
2013-11-15,7.67,7.85,7.56,7.69,33700,4.58336801462358,4.69093075812192,4.51763522693015,4.59531943056784,56394.9914506763,0.0,1.0
2013-11-18,7.62,7.83,7.57,7.83,4600,4.55348947476293,4.67897934217766,4.52361093490228,4.67897934217766,7697.83266092318,0.0,1.0
2013-11-19,7.59,7.75,7.4753,7.75,10300,4.53556235084654,4.63117367840062,4.46702098040621,4.63117367840062,17236.4513929367,0.0,1.0
2013-11-20,7.65,7.72,7.64,7.64,5100,4.57141659867932,4.61324655448423,4.56544089070719,4.56544089070719,8534.55360232787,0.0,1.0
2013-11-21,7.84,7.85,7.6,7.71,34800,4.68495505014979,4.69093075812192,4.54153805881867,4.6072708465121,58235.7775217666,0.0,1.0
2013-11-22,7.88,7.9,7.7075,7.76,18400,4.70885788203831,4.72080929798257,4.60577691951907,4.63714938637275,30791.3306436927,0.0,1.0
2013-11-25,7.98,8.0,7.89,7.93,18800,4.76861496175961,4.78056637770387,4.71483359001044,4.73873642189896,31460.7073968164,0.0,1.0
2013-11-26,8.1,8.1,7.9661,8.0,16600,4.84032345742516,4.84032345742516,4.76030872767835,4.78056637770387,27779.1352546358,0.0,1.0
2013-11-27,8.15,8.2,7.99,8.09,53200,4.87020199728581,4.90008053714646,4.77459066973174,4.83434774945303,89027.1081654594,0.0,1.0
2013-11-29,8.26,8.27,8.192,8.2,17600,4.93593478497924,4.94191049295137,4.89529997076876,4.90008053714646,29452.5771374452,0.0,1.0
2013-12-02,8.18,8.27,8.06,8.22,17500,4.8881291212022,4.94191049295137,4.81642062553665,4.91203195309072,29285.2329491643,0.0,1.0
2013-12-03,8.01,8.2,7.78,8.19,26400,4.786542085676,4.90008053714646,4.64910080231701,4.89410482917433,44178.8657061677,0.0,1.0
2013-12-04,8.02,8.16,7.8,8.0,48800,4.79251779364813,4.87617770525794,4.66105221826127,4.78056637770387,81663.9638810979,0.0,1.0
2013-12-05,7.88,8.05,7.81,8.05,15900,4.70885788203831,4.81044491756452,4.6670279262334,4.81044491756452,26607.7259366692,0.0,1.0
2013-12-06,8.25,8.25,7.94,8.0,18000,4.92995907700711,4.92995907700711,4.74471212987109,4.78056637770387,30121.9538905689,0.0,1.0
2013-12-09,7.9,8.3,7.88,8.23,26400,4.72080929798257,4.95983761686776,4.70885788203831,4.91800766106285,44178.8657061678,0.0,1.0
2013-12-10,7.7,7.91,7.59,7.91,32900,4.60129513853997,4.7267850059547,4.53556235084654,4.7267850059547,55056.2379444288,0.0,1.0
2013-12-11,7.58,7.69,7.55,7.69,13800,4.52958664287441,4.59531943056784,4.51165951895802,4.59531943056784,23093.4979827695,0.0,1.0
2013-12-12,7.53,7.75,7.39,7.56,16700,4.49970810301376,4.63117367840062,4.41604819140395,4.51763522693015,27946.4794429168,0.0,1.0
2013-12-13,7.68,7.7775,7.53,7.53,17600,4.58934372259571,4.64760687532398,4.49970810301376,4.49970810301376,29452.5771374452,0.0,1.0
2013-12-16,7.8,7.85,7.6,7.74,25800,4.66105221826127,4.69093075812192,4.54153805881867,4.62519797042849,43174.8005764821,0.0,1.0
2013-12-17,7.8,7.86,7.59,7.74,41500,4.66105221826127,4.69690646609405,4.53556235084654,4.62519797042849,69447.8381365895,0.0,1.0
2013-12-18,8.15,8.16,7.68,7.84,22200,4.87020199728581,4.87617770525794,4.58934372259571,4.68495505014979,37150.4097983684,0.0,1.0
2013-12-19,7.89,8.105,7.75,8.1,21500,4.71483359001044,4.84331131141123,4.63117367840062,4.84032345742516,35979.0004804018,0.0,1.0
2013-12-20,8.15,8.26,7.93,7.93,108000,4.87020199728581,4.93593478497924,4.73873642189896,4.73873642189896,180731.723343414,0.0,1.0
2013-12-23,8.27,8.27,8.07,8.19,15400,4.94191049295137,4.94191049295137,4.82239633350878,4.89410482917433,25771.0049952645,0.0,1.0
2013-12-24,8.33,8.49,8.33,8.41,7500,4.97776474078415,5.07337606833823,4.97776474078415,5.02557040456119,12550.8141210704,0.0,1.0
2013-12-26,8.28,8.4,7.84,8.4,14700,4.9478862009235,5.01959469658906,4.68495505014979,5.01959469658906,24599.595677298,0.0,1.0
2013-12-27,8.21,8.32,8.11,8.32,9000,4.90605624511859,4.97178903281202,4.84629916539729,4.97178903281202,15060.9769452845,0.0,1.0
2013-12-30,8.21,8.26,8.2,8.23,40700,4.90605624511859,4.93593478497924,4.90008053714646,4.91800766106285,68109.084630342,0.0,1.0
2013-12-31,8.24,8.36,8.152,8.25,13200,4.92398336903498,4.99569186470054,4.87139713888024,4.92995907700711,22089.4328530839,0.0,1.0
2014-01-02,8.29,8.35,8.2,8.2,21100,4.95386190889563,4.98971615672841,4.90008053714646,4.90008053714646,35309.623727278,0.0,1.0
2014-01-03,8.38,8.5,8.3,8.3,22000,5.0076432806448,5.07935177631036,4.95983761686776,4.95983761686776,36815.7214218065,0.0,1.0
2014-01-06,8.2,8.35,8.19,8.35,11100,4.90008053714646,4.98971615672841,4.89410482917433,4.98971615672841,18575.2048991842,0.0,1.0
2014-01-07,8.21,8.36,8.11,8.21,29000,4.90605624511859,4.99569186470054,4.84629916539729,4.90605624511859,48529.8146014722,0.0,1.0
2014-01-08,8.12,8.31,8.0,8.22,10200,4.85227487336942,4.96581332483989,4.78056637770387,4.91203195309072,17069.1072046557,0.0,1.0
2014-01-09,7.95,8.21,7.91,8.18,12100,4.75068783784322,4.90605624511859,4.7267850059547,4.8881291212022,20248.6467819935,0.0,1.0
2014-01-10,7.88,7.97,7.82,7.97,18500,4.70885788203831,4.76263925378748,4.67300363420553,4.76263925378748,30958.6748319736,0.0,1.0
2014-01-13,7.93,8.11,7.75,7.88,56300,4.73873642189896,4.84629916539729,4.63117367840062,4.70885788203831,94214.7780021683,0.0,1.0
2014-01-14,8.01,8.12,7.84,7.96,21200,4.786542085676,4.85227487336942,4.68495505014979,4.75666354581535,35476.9679155589,0.0,1.0
2014-01-15,8.14,8.19,7.96,8.0,17800,4.86422628931368,4.89410482917433,4.75666354581535,4.78056637770387,29787.2655140071,0.0,1.0
2014-01-16,8.19,8.22,8.09,8.09,11600,4.89410482917433,4.91203195309072,4.83434774945303,4.83434774945303,19411.9258405889,0.0,1.0
2014-01-17,8.25,8.28,8.15,8.18,21800,4.92995907700711,4.9478862009235,4.87020199728581,4.8881291212022,36481.0330452446,0.0,1.0
2014-01-21,8.2,8.33,8.17,8.33,19100,4.90008053714646,4.97776474078415,4.88215341323007,4.97776474078415,31962.7399616593,0.0,1.0
2014-01-22,8.24,8.3,8.18,8.24,23800,4.92398336903498,4.95983761686776,4.8881291212022,4.92398336903498,39827.9168108634,0.0,1.0
2014-01-23,8.15,8.19,7.98,8.19,16100,4.87020199728581,4.89410482917433,4.76861496175961,4.89410482917433,26942.4143132311,0.0,1.0
2014-01-24,8.01,8.21,7.87,8.02,24600,4.786542085676,4.90605624511859,4.70288217406618,4.79251779364813,41166.6703171108,0.0,1.0
2014-01-27,8.16,8.46,8.03,8.07,30600,4.87617770525794,5.05544894442184,4.79849350162026,4.82239633350878,51207.3216139672,0.0,1.0
2014-01-28,8.0,8.2,7.857,8.2,57100,4.78056637770387,4.90008053714646,4.69511375370241,4.90008053714646,95553.5315084158,0.0,1.0
2014-01-29,8.05,8.36,7.8,8.03,103700,4.81044491756452,4.99569186470054,4.66105221826127,4.79849350162026,173535.923247333,0.0,1.0
2014-01-30,8.2,8.34,8.08,8.14,28000,4.90008053714646,4.98374044875628,4.8283720414809,4.86422628931368,46856.3727186628,0.0,1.0
2014-01-31,8.01,8.19,7.97,8.01,30800,4.786542085676,4.89410482917433,4.76263925378748,4.786542085676,51542.009990529,0.0,1.0
2014-02-03,7.9,8.26,7.69,7.98,52400,4.74471212987109,4.9609268598399,4.61858687072262,4.79275984764193,87246.5997239009,0.04,1.0
2014-02-04,7.89,8.01,7.7,7.92,28400,4.73870616514973,4.810777741806,4.62459283544397,4.7567240593138,47286.3250411982,0.0,1.0
2014-02-05,7.81,7.97,7.8,7.97,27100,4.69065844737889,4.78675388292058,4.68465248265753,4.78675388292058,45121.8101625517,0.0,1.0
2014-02-06,7.91,7.95,7.81,7.855,28500,4.75071809459244,4.77474195347787,4.69065844737889,4.71768528862499,47452.8261857095,0.0,1.0
2014-02-07,8.05,8.0797,7.9,7.9,50600,4.83480160069143,4.85263931591385,4.74471212987109,4.74471212987109,84249.5791226981,0.0,1.0
2014-02-10,7.97,8.08,7.92,8.08,26300,4.78675388292058,4.85281949485549,4.7567240593138,4.85281949485549,43789.8010064617,0.0,1.0
2014-02-11,8.04,8.04,7.93,7.93,11800,4.82879563597007,4.82879563597007,4.76273002403515,4.76273002403515,19647.1350523288,0.0,1.0
2014-02-12,7.96,8.15,7.95,8.08,13100,4.78074791819922,4.89486124790498,4.77474195347787,4.85281949485549,21811.6499309752,0.0,1.0
2014-02-13,8.11,8.15,7.9,7.9,10700,4.87083738901956,4.89486124790498,4.74471212987109,4.74471212987109,17815.6224627049,0.0,1.0
2014-02-14,8.06,8.22,8.0548,8.13,10800,4.84080756541278,4.93690300095447,4.83768446375768,4.88284931846227,17982.1236072162,0.0,1.0
2014-02-18,8.23,8.3,8.07,8.07,17400,4.94290896567583,4.98495071872532,4.84681353013414,4.84681353013414,28971.1991449594,0.0,1.0
2014-02-19,7.96,8.268,7.95,8.18,21900,4.78074791819922,4.96573163161698,4.77474195347787,4.91287914206905,36463.7506479662,0.0,1.0
2014-02-20,8.0,8.22,7.95,8.08,25900,4.80477177708465,4.93690300095447,4.77474195347787,4.85281949485549,43123.7964284166,0.0,1.0
2014-02-21,8.08,8.26,8.0,8.05,34300,4.85281949485549,4.9609268598399,4.80477177708465,4.83480160069143,57109.8925673626,0.0,1.0
2014-02-24,8.18,8.24,8.07,8.13,21100,4.91287914206905,4.94891493039719,4.84681353013414,4.88284931846227,35131.7414918761,0.0,1.0
2014-02-25,8.04,8.14,8.0,8.14,22200,4.82879563597007,4.88885528318363,4.80477177708465,4.88885528318363,36963.2540815,0.0,1.0
2014-02-26,8.0,8.149,7.95,8.06,29700,4.80477177708465,4.89426065143285,4.77474195347787,4.84080756541278,49450.8399198445,0.0,1.0
2014-02-27,8.07,8.08,7.95,7.95,45300,4.84681353013414,4.85281949485549,4.77474195347787,4.77474195347787,75425.0184636013,0.0,1.0
2014-02-28,8.09,8.22,8.02,8.1,32000,4.85882545957685,4.93690300095447,4.81678370652736,4.8648314242982,53280.3662436036,0.0,1.0
2014-03-03,8.15,8.18,7.88,7.97,24700,4.89486124790498,4.91287914206905,4.73270020042838,4.78675388292058,41125.7826942816,0.0,1.0
2014-03-04,8.3,8.47,8.18,8.2,104500,4.98495071872532,5.08705211898837,4.91287914206905,4.92489107151176,173993.696014268,0.0,1.0
2014-03-05,8.27,8.33,8.21,8.25,30000,4.96693282456125,5.00296861288939,4.93089703623312,4.95492089511854,49950.3433533784,0.0,1.0
2014-03-06,8.29,8.3,8.19,8.26,16400,4.97894475400396,4.98495071872532,4.91888510679041,4.9609268598399,27306.1876998469,0.0,1.0
2014-03-07,8.36,8.47,8.3,8.37,12000,5.02098650705345,5.08705211898837,4.98495071872532,5.02699247177481,19980.1373413514,0.0,1.0
2014-03-10,8.34,8.35,8.26,8.33,24000,5.00897457761074,5.0149805423321,4.9609268598399,5.00296861288939,39960.2746827027,0.0,1.0
2014-03-11,8.33,8.38,8.25,8.31,25400,5.00296861288939,5.03299843649617,4.95492089511854,4.99095668344668,42291.2907058603,0.0,1.0
2014-03-12,8.27,8.42,8.22,8.28,18400,4.96693282456125,5.05702229538159,4.93690300095447,4.97293878928261,30636.2105900721,0.0,1.0
2014-03-13,8.1,8.32,8.0,8.32,14300,4.8648314242982,4.99696264816803,4.80477177708465,4.99696264816803,23809.6636651104,0.0,1.0
2014-03-14,8.08,8.15,8.02,8.04,7400,4.85281949485549,4.89486124790498,4.81678370652736,4.82879563597007,12321.0846938333,0.0,1.0
2014-03-17,8.09,8.1827,8.0,8.11,15700,4.85882545957685,4.91450075254382,4.80477177708465,4.87083738901956,26140.679688268,0.0,1.0
2014-03-18,8.18,8.212,8.01,8.12,40400,4.91287914206905,4.93209822917739,4.810777741806,4.87684335374091,67266.4623825495,0.0,1.0
2014-03-19,8.05,8.2,8.04,8.2,10600,4.83480160069143,4.92489107151176,4.82879563597007,4.92489107151176,17649.1213181937,0.0,1.0
2014-03-20,8.11,8.19,8.09,8.19,9000,4.87083738901956,4.91888510679041,4.85882545957685,4.91888510679041,14985.1030060135,0.0,1.0
2014-03-21,8.1,8.18,8.07,8.11,50000,4.8648314242982,4.91287914206905,4.84681353013414,4.87083738901956,83250.5722556307,0.0,1.0
2014-03-24,8.07,8.2,8.01,8.14,19900,4.84681353013414,4.92489107151176,4.810777741806,4.88885528318363,33133.727757741,0.0,1.0
2014-03-25,7.97,8.232,7.95,8.1,187300,4.78675388292058,4.9441101586201,4.77474195347787,4.8648314242982,311856.643669592,0.0,1.0
2014-03-26,8.0,8.13,7.95,8.05,66100,4.80477177708465,4.88284931846227,4.77474195347787,4.83480160069143,110057.256521944,0.0,1.0
2014-03-27,7.96,8.04,7.95,8.04,33600,4.78074791819922,4.82879563597007,4.77474195347787,4.82879563597007,55944.3845557838,0.0,1.0
2014-03-28,8.0,8.06,7.95,7.95,64300,4.80477177708465,4.84080756541278,4.77474195347787,4.77474195347787,107060.235920741,0.0,1.0
2014-03-31,8.06,8.26,8.02,8.05,50000,4.84080756541278,4.9609268598399,4.81678370652736,4.83480160069143,83250.5722556306,0.0,1.0
2014-04-01,8.12,8.16,8.06,8.06,72800,4.87684335374091,4.90086721262634,4.84080756541278,4.84080756541278,121212.833204198,0.0,1.0
2014-04-02,8.14,8.16,8.12,8.15,15000,4.88885528318363,4.90086721262634,4.87684335374091,4.89486124790498,24975.1716766892,0.0,1.0
2014-04-03,8.18,8.28,8.11,8.18,22000,4.91287914206905,4.97293878928261,4.87083738901956,4.91287914206905,36630.2517924775,0.0,1.0
2014-04-04,8.08,8.26,8.02,8.25,54500,4.85281949485549,4.9609268598399,4.81678370652736,4.95492089511854,90743.1237586374,0.0,1.0
2014-04-07,8.2,8.25,8.04,8.04,40000,4.92489107151176,4.95492089511854,4.82879563597007,4.82879563597007,66600.4578045045,0.0,1.0
2014-04-08,8.25,8.3,8.1125,8.1125,28900,4.95492089511854,4.98495071872532,4.8723388801999,4.8723388801999,48118.8307637545,0.0,1.0
2014-04-09,8.24,8.29,8.2,8.27,31700,4.94891493039719,4.97894475400396,4.92489107151176,4.96693282456125,52780.8628100698,0.0,1.0
2014-04-10,8.17,8.245,8.1,8.2,48800,4.90687317734769,4.95191791275786,4.8648314242982,4.92489107151176,81252.5585214955,0.0,1.0
2014-04-11,8.19,8.26,8.1,8.1,42500,4.91888510679041,4.9609268598399,4.8648314242982,4.8648314242982,70762.986417286,0.0,1.0
2014-04-14,8.22,8.3,8.135,8.27,28300,4.93690300095447,4.98495071872532,4.88585230082295,4.96693282456125,47119.823896687,0.0,1.0
2014-04-15,8.24,8.29,8.15,8.25,20700,4.94891493039719,4.97894475400396,4.89486124790498,4.95492089511854,34465.736913831,0.0,1.0
2014-04-16,8.3,8.3,8.25,8.3,8000,4.98495071872532,4.98495071872532,4.95492089511854,4.98495071872532,13320.0915609009,0.0,1.0
2014-04-17,8.31,8.35,8.21,8.24,18800,4.99095668344668,5.0149805423321,4.93089703623312,4.94891493039719,31302.2151681171,0.0,1.0
2014-04-21,8.29,8.35,8.21,8.3,10100,4.97894475400396,5.0149805423321,4.93089703623312,4.98495071872532,16816.6155956374,0.0,1.0
2014-04-22,8.25,8.3,8.22,8.24,14000,4.95492089511854,4.98495071872532,4.93690300095447,4.94891493039719,23310.1602315766,0.0,1.0
2014-04-23,8.18,8.27,8.14,8.27,17500,4.91287914206905,4.96693282456125,4.88885528318363,4.96693282456125,29137.7002894707,0.0,1.0
2014-04-24,8.1,8.2,8.08,8.2,41300,4.8648314242982,4.92489107151176,4.85281949485549,4.92489107151176,68764.9726831509,0.0,1.0
2014-04-25,8.25,8.27,8.1,8.1,163300,4.95492089511854,4.96693282456125,4.8648314242982,4.8648314242982,271896.36898689,0.0,1.0
2014-04-28,8.31,8.396,8.24,8.25,13300,4.99095668344668,5.04260798005034,4.94891493039719,4.95492089511854,22144.6522199977,0.0,1.0
2014-04-29,8.16,8.4,8.14,8.3,75100,4.90086721262634,5.04501036593888,4.88885528318363,4.98495071872532,125042.359527957,0.0,1.0
2014-04-30,8.12,8.22,8.1,8.12,39000,4.87684335374091,4.93690300095447,4.8648314242982,4.87684335374091,64935.4463593919,0.0,1.0
2014-05-01,8.18,8.23,8.05,8.1,77700,4.91287914206905,4.94290896567583,4.83480160069143,4.8648314242982,129371.38928525,0.0,1.0
2014-05-02,8.2,8.29,8.16,8.17,31500,4.92489107151176,4.97894475400396,4.90086721262634,4.90687317734769,52447.8605210473,0.0,1.0
2014-05-05,8.12,8.19,8.1,8.1,31200,4.90086721262634,4.9431160679076,4.88879611111741,4.88879611111741,51693.708278261,0.04,1.0
2014-05-06,7.77,8.25,7.73,8.11,50800,4.68962293622003,4.9793293724344,4.66548073320217,4.89483166187187,84167.9609146044,0.0,1.0
2014-05-07,7.91,7.985,7.71,7.83,47800,4.77412064678255,4.81938727744105,4.65340963169323,4.72583624074683,79197.4120416948,0.0,1.0
2014-05-08,7.8,7.9585,7.68,7.94,19100,4.70772958848343,4.80339306794171,4.63530297942984,4.79222729904595,31645.8278241918,0.0,1.0
2014-05-09,7.96,7.98,7.65,7.74,15300,4.80429840055488,4.81636950206382,4.61719632716644,4.67151628395663,25349.7992518395,0.0,1.0
2014-05-12,8.18,8.26,7.99,7.99,36200,4.93708051715313,4.98536492318886,4.82240505281828,4.82240505281828,59977.9563997772,0.0,1.0
2014-05-13,8.05,8.15,8.05,8.13,37900,4.85861835734508,4.91897386488974,4.85861835734508,4.9069027633808,62794.6007610926,0.0,1.0
2014-05-14,8.0,8.05,7.93,8.05,54500,4.82844060357275,4.85861835734508,4.78619174829149,4.85861835734508,90298.3045245264,0.0,1.0
2014-05-15,8.0,8.1,7.95,7.95,202600,4.82844060357275,4.88879611111741,4.79826284980042,4.79826284980042,335677.733883836,0.0,1.0
2014-05-16,8.09,8.15,7.96,7.97,40700,4.88276056036294,4.91897386488974,4.80429840055488,4.81033395130935,67433.7797091417,0.0,1.0
2014-05-19,8.1,8.15,8.01,8.1,30500,4.88879611111741,4.91897386488974,4.83447615432721,4.88879611111741,50533.9135412487,0.0,1.0
2014-05-20,8.01,8.1399,7.96,8.11,60600,4.83447615432721,4.91287795862773,4.80429840055488,4.89483166187187,100405.087232776,0.0,1.0
2014-05-21,8.01,8.07,7.95,8.0,63500,4.83447615432721,4.87068945885401,4.79826284980042,4.82844060357275,105209.951143256,0.0,1.0
2014-05-22,8.0,8.15,7.98,7.99,28100,4.82844060357275,4.91897386488974,4.81636950206382,4.82240505281828,46557.4744429209,0.0,1.0
2014-05-23,8.07,8.12,7.96,8.02,29500,4.87068945885401,4.90086721262634,4.80429840055488,4.84051170508168,48877.0639169455,0.0,1.0
2014-05-27,8.15,8.15,8.06,8.14,28700,4.91897386488974,4.91897386488974,4.86465390809954,4.91293831413527,47551.5842175029,0.0,1.0
2014-05-28,8.1,8.15,8.05,8.15,13800,4.88879611111741,4.91897386488974,4.85861835734508,4.91897386488974,22864.5248153847,0.0,1.0
2014-05-29,8.1,8.16,8.076,8.16,20800,4.88879611111741,4.9250094156442,4.87431078930669,4.9250094156442,34462.4721855073,0.0,1.0
2014-05-30,8.06,8.1,8.02,8.1,19000,4.86465390809954,4.88879611111741,4.84051170508168,4.88879611111741,31480.1428617615,0.0,1.0
2014-06-02,7.97,8.11,7.95,8.11,98100,4.81033395130935,4.89483166187187,4.79826284980042,4.89483166187187,162536.948144147,0.0,1.0
2014-06-03,7.99,8.03,7.95,7.95,31500,4.82240505281828,4.84654725583614,4.79826284980042,4.79826284980042,52190.763165552,0.0,1.0
2014-06-04,8.02,8.08,7.95,7.95,19100,4.84051170508168,4.87672500960847,4.79826284980042,4.79826284980042,31645.8278241918,0.0,1.0
2014-06-05,8.16,8.17,7.95,8.01,20600,4.9250094156442,4.93104496639867,4.79826284980042,4.83447615432721,34131.1022606467,0.0,1.0
2014-06-06,8.22,8.24,8.141,8.19,43500,4.961222720171,4.97329382167993,4.91354186921072,4.9431160679076,72072.9586571908,0.0,1.0
2014-06-09,8.2,8.2,8.16,8.2,51100,4.94915161866207,4.94915161866207,4.9250094156442,4.94915161866207,84665.0158018953,0.0,1.0
2014-06-10,8.2,8.2,8.15,8.2,16600,4.94915161866207,4.94915161866207,4.91897386488974,4.94915161866207,27503.7037634337,0.0,1.0
2014-06-11,8.1,8.2,8.1,8.19,17300,4.88879611111741,4.94915161866207,4.88879611111741,4.9431160679076,28663.498500446,0.0,1.0
2014-06-12,8.07,8.12,7.95,8.09,13900,4.87068945885401,4.90086721262634,4.79826284980042,4.88276056036294,23030.209777815,0.0,1.0
2014-06-13,8.1,8.15,8.09,8.12,16000,4.88879611111741,4.91897386488974,4.88276056036294,4.90086721262634,26509.5939888518,0.0,1.0
2014-06-16,7.83,8.06,7.78,7.97,30000,4.72583624074683,4.86465390809954,4.6956584869745,4.81033395130935,49705.4887290971,0.0,1.0
2014-06-17,7.87,7.93,7.75,7.81,20000,4.74997844376469,4.78619174829149,4.6775518347111,4.71376513923789,33136.9924860647,0.0,1.0
2014-06-18,7.9,7.95,7.83,7.85,8200,4.76808509602809,4.79826284980042,4.72583624074683,4.73790734225576,13586.1669192865,0.0,1.0
2014-06-19,7.95,7.98,7.9,7.9,11700,4.79826284980042,4.81636950206382,4.76808509602809,4.76808509602809,19385.1406043479,0.0,1.0
2014-06-20,8.07,8.08,7.95,8.0,101300,4.87068945885401,4.87672500960847,4.79826284980042,4.82844060357275,167838.866941918,0.0,1.0
2014-06-23,7.97,8.04,7.94,8.04,9300,4.81033395130935,4.85258280659061,4.79222729904595,4.85258280659061,15408.7015060201,0.0,1.0
2014-06-24,7.95,8.02,7.93,7.93,23500,4.79826284980042,4.84051170508168,4.78619174829149,4.78619174829149,38935.966171126,0.0,1.0
2014-06-25,8.07,8.09,7.91,7.91,23800,4.87068945885401,4.88276056036294,4.77412064678255,4.77412064678255,39433.021058417,0.0,1.0
2014-06-26,8.03,8.11,7.93,8.05,10200,4.84654725583614,4.89483166187187,4.78619174829149,4.85861835734508,16899.866167893,0.0,1.0
2014-06-27,8.1,8.12,8.0,8.0,127200,4.88879611111741,4.90086721262634,4.82844060357275,4.82844060357275,210751.272211372,0.0,1.0
2014-06-30,8.17,8.2,8.0,8.06,20800,4.93104496639867,4.94915161866207,4.82844060357275,4.86465390809954,34462.4721855073,0.0,1.0
2014-07-01,8.35,8.38,8.18,8.18,55500,5.03968487997905,5.05779153224245,4.93708051715313,4.93708051715313,91955.1541488297,0.0,1.0
2014-07-02,8.39,8.44,8.31,8.31,15500,5.06382708299692,5.09400483676925,5.01554267696119,5.01554267696119,25681.1691767002,0.0,1.0
2014-07-03,8.46,8.5,8.4,8.4,26800,5.10607593827818,5.13021814129604,5.06986263375138,5.06986263375138,44403.5699313267,0.0,1.0
2014-07-07,8.34,8.44,8.29,8.44,17700,5.03364932922459,5.09400483676925,5.00347157545226,5.09400483676925,29326.2383501673,0.0,1.0
2014-07-08,8.14,8.29,8.11,8.29,18700,4.91293831413527,5.00347157545226,4.89483166187187,5.00347157545226,30983.0879744705,0.0,1.0
2014-07-09,8.15,8.25,8.12,8.18,7000,4.91897386488974,4.9793293724344,4.90086721262634,4.93708051715313,11597.9473701227,0.0,1.0
2014-07-10,8.09,8.15,8.08,8.1,15100,4.88276056036294,4.91897386488974,4.87672500960847,4.88879611111741,25018.4293269789,0.0,1.0
2014-07-11,8.1,8.2,8.07,8.07,13300,4.88879611111741,4.94915161866207,4.87068945885401,4.87068945885401,22036.100003233,0.0,1.0
2014-07-14,8.11,8.22,8.1,8.18,9900,4.89483166187187,4.961222720171,4.88879611111741,4.93708051715313,16402.8112806021,0.0,1.0
2014-07-15,8.03,8.11,8.0,8.03,40000,4.84654725583614,4.89483166187187,4.82844060357275,4.84654725583614,66273.9849721295,0.0,1.0
2014-07-16,8.11,8.22,8.03,8.09,21100,4.89483166187187,4.961222720171,4.84654725583614,4.88276056036294,34959.5270727983,0.0,1.0
2014-07-17,8.01,8.13,8.0,8.03,29800,4.83447615432721,4.9069027633808,4.82844060357275,4.84654725583614,49374.1188042365,0.0,1.0
2014-07-18,8.09,8.16,8.0,8.0,20300,4.88276056036294,4.9250094156442,4.82844060357275,4.82844060357275,33634.0473733557,0.0,1.0
2014-07-21,8.0,8.16,7.97,8.04,15700,4.82844060357275,4.9250094156442,4.81033395130935,4.85258280659061,26012.5391015608,0.0,1.0
2014-07-22,7.99,8.09,7.94,8.07,10500,4.82240505281828,4.88276056036294,4.79222729904595,4.87068945885401,17396.921055184,0.0,1.0
2014-07-23,7.96,8.08,7.93,7.98,11600,4.80429840055488,4.87672500960847,4.78619174829149,4.81636950206382,19219.4556419176,0.0,1.0
2014-07-24,8.01,8.04,7.99,8.0,20700,4.83447615432721,4.85258280659061,4.82240505281828,4.82844060357275,34296.787223077,0.0,1.0
2014-07-25,8.0,8.13,8.0,8.0,27500,4.82844060357275,4.9069027633808,4.82844060357275,4.82844060357275,45563.364668339,0.0,1.0
2014-07-28,8.05,8.1,7.95,8.07,15100,4.85861835734508,4.88879611111741,4.79826284980042,4.87068945885401,25018.4293269789,0.0,1.0
2014-07-29,8.01,8.0445,8.01,8.04,13600,4.83447615432721,4.85529880443012,4.83447615432721,4.85258280659061,22533.154890524,0.0,1.0
2014-07-30,8.02,8.09,8.0,8.06,8900,4.84051170508168,4.88276056036294,4.82844060357275,4.86465390809954,14745.9616562988,0.0,1.0
2014-07-31,8.0,8.05,7.93,7.93,35800,4.82844060357275,4.85861835734508,4.78619174829149,4.78619174829149,59315.2165500558,0.0,1.0
2014-08-01,8.02,8.1,8.0,8.04,20400,4.84051170508168,4.88879611111741,4.82844060357275,4.85258280659061,33799.732335786,0.0,1.0
2014-08-04,8.05,8.09,7.98,8.03,22100,4.85861835734508,4.88276056036294,4.81636950206382,4.84654725583614,36616.3766971015,0.0,1.0
2014-08-05,7.94,8.1,7.93,7.98,24000,4.82240505281828,4.91958198083477,4.81633149481725,4.8466992848224,39515.5524915175,0.05,1.0
2014-08-06,8.07,8.1,7.92,7.92,9500,4.90136130683168,4.91958198083477,4.81025793681622,4.81025793681622,15641.5728612257,0.0,1.0
2014-08-07,8.05,8.1,8.0,8.1,10000,4.88921419082962,4.91958198083477,4.85884640082446,4.91958198083477,16464.8135381323,0.0,1.0
2014-08-08,8.09,8.1,8.0,8.03,24600,4.91350842283374,4.91958198083477,4.85884640082446,4.87706707482756,40503.4413038054,0.0,1.0
2014-08-11,8.15,8.16,8.06,8.07,13100,4.94994977083992,4.95602332884095,4.89528774883065,4.90136130683168,21568.9057349533,0.0,1.0
2014-08-12,8.06,8.21,8.03,8.09,8600,4.89528774883065,4.98639111884611,4.87706707482756,4.91350842283374,14159.7396427938,0.0,1.0
2014-08-13,8.21,8.24,8.0,8.09,9000,4.98639111884611,5.0046117928492,4.85884640082446,4.91350842283374,14818.3321843191,0.0,1.0
2014-08-14,8.1,8.21,7.88,8.21,59900,4.91958198083477,4.98639111884611,4.7859637048121,4.98639111884611,98624.2330934124,0.0,1.0
2014-08-15,8.09,8.19,8.0,8.19,167900,4.91350842283374,4.97424400284405,4.85884640082446,4.97424400284405,276444.219305241,0.0,1.0
2014-08-18,8.32,8.34,8.14,8.17,20100,5.05320025685744,5.0653473728595,4.94387621283889,4.96209688684198,33094.2752116459,0.0,1.0
2014-08-19,8.35,8.38,8.27,8.3,13500,5.07142093086054,5.08964160486363,5.02283246685229,5.04105314085538,22227.4982764786,0.0,1.0
2014-08-20,8.25,8.374,8.16,8.33,24900,5.01068535085023,5.08599747006301,4.95602332884095,5.05927381485847,40997.3857099494,0.0,1.0
2014-08-21,8.3,8.34,8.2,8.22,67700,5.04105314085538,5.0653473728595,4.98031756084508,4.99246467684714,111466.787653156,0.0,1.0
2014-08-22,8.33,8.34,8.25,8.32,10900,5.05927381485847,5.0653473728595,5.01068535085023,5.05320025685744,17946.6467565642,0.0,1.0
2014-08-25,8.34,8.37,8.3,8.35,14200,5.0653473728595,5.0835680468626,5.04105314085538,5.07142093086054,23380.0352241479,0.0,1.0
2014-08-26,8.4,8.4,8.35,8.35,31600,5.10178872086569,5.10178872086569,5.07142093086054,5.07142093086054,52028.810780498,0.0,1.0
2014-08-27,8.34,8.4,8.32,8.4,8100,5.0653473728595,5.10178872086569,5.05320025685744,5.10178872086569,13336.4989658872,0.0,1.0
2014-08-28,8.32,8.44,8.29,8.31,17800,5.05320025685744,5.12608295286981,5.03497958285435,5.04712669885641,29307.3680978755,0.0,1.0
2014-08-29,8.32,8.38,8.26,8.32,7400,5.05320025685744,5.08964160486363,5.01675890885126,5.05320025685744,12183.9620182179,0.0,1.0
2014-09-02,8.38,8.39,8.31,8.37,7600,5.08964160486363,5.09571516286466,5.04712669885641,5.0835680468626,12513.2582889805,0.0,1.0
2014-09-03,8.26,8.44,8.25,8.39,12800,5.01675890885126,5.12608295286981,5.01068535085023,5.09571516286466,21074.9613288093,0.0,1.0
2014-09-04,8.25,8.41,8.25,8.2719,14200,5.01068535085023,5.10786227886672,5.01068535085023,5.02398644287249,23380.0352241479,0.0,1.0
2014-09-05,8.29,8.31,8.2,8.2,16000,5.03497958285435,5.04712669885641,4.98031756084508,4.98031756084508,26343.7016610117,0.0,1.0
2014-09-08,8.26,8.3,8.21,8.21,18500,5.01675890885126,5.04105314085538,4.98639111884611,4.98639111884611,30459.9050455447,0.0,1.0
2014-09-09,8.25,8.27,8.2,8.25,39100,5.01068535085023,5.02283246685229,4.98031756084508,5.01068535085023,64377.4209340972,0.0,1.0
2014-09-10,8.3,8.31,8.21,8.23,17100,5.04105314085538,5.04712669885641,4.98639111884611,4.99853823484817,28154.8311502062,0.0,1.0
2014-09-11,8.28,8.31,8.23,8.24,14800,5.02890602485332,5.04712669885641,4.99853823484817,5.0046117928492,24367.9240364358,0.0,1.0
2014-09-12,8.25,8.35,8.21,8.31,24900,5.01068535085023,5.07142093086054,4.98639111884611,5.04712669885641,40997.3857099494,0.0,1.0
2014-09-15,8.26,8.31,8.21,8.25,34400,5.01675890885126,5.04712669885641,4.98639111884611,5.01068535085023,56638.9585711751,0.0,1.0
2014-09-16,8.25,8.35,8.22,8.35,15900,5.01068535085023,5.07142093086054,4.99246467684714,5.07142093086054,26179.0535256303,0.0,1.0
2014-09-17,8.25,8.31,8.24,8.24,9200,5.01068535085023,5.04712669885641,5.0046117928492,5.0046117928492,15147.6284550817,0.0,1.0
2014-09-18,8.29,8.3,8.25,8.25,10500,5.03497958285435,5.04105314085538,5.01068535085023,5.01068535085023,17288.0542150389,0.0,1.0
2014-09-19,8.41,8.43,8.25,8.27,95000,5.10786227886672,5.12000939486878,5.01068535085023,5.02283246685229,156415.728612257,0.0,1.0
2014-09-22,8.25,8.44,8.25,8.35,34300,5.01068535085023,5.12608295286981,5.01068535085023,5.07142093086054,56474.3104357937,0.0,1.0
2014-09-23,8.24,8.3195,8.2,8.2,20700,5.0046117928492,5.05289657895739,4.98031756084508,4.98031756084508,34082.1640239338,0.0,1.0
2014-09-24,8.24,8.2545,8.22,8.25,10486,5.0046117928492,5.01341845195069,4.99246467684714,5.01068535085023,17265.0034760855,0.0,1.0
2014-09-25,8.15,8.29,8.15,8.22,26375,4.94994977083992,5.03497958285435,4.94994977083992,4.99246467684714,43425.9457068239,0.0,1.0
2014-09-26,8.29,8.3,8.15,8.15,67956,5.03497958285435,5.04105314085538,4.94994977083992,4.94994977083992,111888.286879732,0.0,1.0
2014-09-29,8.28,8.32,8.22,8.22,69321,5.02890602485332,5.05320025685744,4.99246467684714,4.99246467684714,114135.733927687,0.0,1.0
2014-09-30,8.21,8.32,8.21,8.26,14801,4.98639111884611,5.05320025685744,4.98639111884611,5.01675890885126,24369.5705177896,0.0,1.0
2014-10-01,8.26,8.35,8.17,8.22,30533,5.01675890885126,5.07142093086054,4.96209688684198,4.99246467684714,50272.0151759793,0.0,1.0
2014-10-02,8.25,8.4,8.19,8.335,44001,5.01068535085023,5.10178872086569,4.97424400284405,5.06231059385899,72446.8260491359,0.0,1.0
2014-10-03,8.32,8.38,8.25,8.33,49933,5.05320025685744,5.08964160486363,5.01068535085023,5.05927381485847,82213.753439956,0.0,1.0
2014-10-06,8.35,8.41,8.3,8.32,19223,5.07142093086054,5.10786227886672,5.04105314085538,5.05320025685744,31650.3110643517,0.0,1.0
2014-10-07,8.3,8.41,8.3,8.31,12008,5.04105314085538,5.10786227886672,5.04105314085538,5.04712669885641,19770.9480965893,0.0,1.0
2014-10-08,8.43,8.46,8.3,8.3,45647,5.12000939486878,5.13823006887187,5.04105314085538,5.04105314085538,75156.9343575125,0.0,1.0
2014-10-09,8.3,8.49,8.3,8.4,21707,5.04105314085538,5.15645074287496,5.04105314085538,5.10178872086569,35740.1707472238,0.0,1.0
2014-10-10,8.34,8.45,8.3,8.3,29382,5.0653473728595,5.13215651087084,5.04105314085538,5.04105314085538,48376.9151377403,0.0,1.0
2014-10-13,8.51,8.55,8.36,8.36,36029,5.16859785887702,5.19289209088115,5.07749448886157,5.07749448886157,59321.0766965369,0.0,1.0
2014-10-14,8.56,8.64,8.5,8.55,53698,5.19896564888218,5.24755411289042,5.16252430087599,5.19289209088115,88412.7557370627,0.0,1.0
2014-10-15,8.49,8.58,8.34,8.48,44822,5.15645074287496,5.21111276488424,5.0653473728595,5.15037718487393,73798.5872406166,0.0,1.0
2014-10-16,8.56,8.6,8.4,8.4,44852,5.19896564888218,5.2232598808863,5.10178872086569,5.10178872086569,73847.9816812309,0.0,1.0
2014-10-17,8.42,8.64,8.42,8.6,29781,5.11393583686775,5.24755411289042,5.11393583686775,5.2232598808863,49033.8611979118,0.0,1.0
2014-10-20,8.33,8.43,8.28,8.41,35670,5.05927381485847,5.12000939486878,5.02890602485332,5.10786227886672,58729.9898905179,0.0,1.0
2014-10-21,8.43,8.44,8.3,8.34,22016,5.12000939486878,5.12608295286981,5.04105314085538,5.0653473728595,36248.9334855521,0.0,1.0
2014-10-22,8.25,8.43,8.25,8.36,15189,5.01068535085023,5.12000939486878,5.01068535085023,5.07749448886157,25008.4052830691,0.0,1.0
2014-10-23,8.34,8.4,8.25,8.4,19490,5.0653473728595,5.10178872086569,5.01068535085023,5.10178872086569,32089.9215858199,0.0,1.0
2014-10-24,8.29,8.43,8.1,8.43,22930,5.03497958285435,5.12000939486878,4.91958198083477,5.12000939486878,37753.8174429373,0.0,1.0
2014-10-27,8.28,8.33,8.19,8.22,25305,5.02890602485332,5.05927381485847,4.97424400284405,4.99246467684714,41664.2106582438,0.0,1.0
2014-10-28,8.48,8.49,8.28,8.3,80112,5.15037718487393,5.15645074287496,5.02890602485332,5.04105314085538,131902.914216685,0.0,1.0
2014-10-29,8.52,8.53,8.33,8.46,52107,5.17467141687805,5.18074497487908,5.05927381485847,5.13823006887187,85793.203903146,0.0,1.0
2014-10-30,8.63,8.65,8.34,8.47,52338,5.24148055488939,5.25362767089145,5.0653473728595,5.1443036268729,86173.5410958768,0.0,1.0
2014-10-31,8.7,8.74,8.63,8.74,54002,5.28399546089661,5.30828969290073,5.24148055488939,5.30828969290073,88913.2860686219,0.0,1.0
2014-11-03,8.68,8.73,8.62,8.7,71330,5.27184834489454,5.3022161348997,5.23540699688836,5.28399546089661,117443.514967498,0.0,1.0
2014-11-04,8.75,8.75,8.59,8.6,26941,5.34473104090691,5.34473104090691,5.2469988161589,5.25310708020565,44105.8208908488,0.05,1.0
2014-11-05,8.75,8.8,8.71,8.8,32263,5.34473104090691,5.37527236114067,5.32029798471991,5.37527236114067,52818.6073049053,0.0,1.0
2014-11-06,8.77,8.79,8.48,8.62,55844,5.35694756900041,5.36916409709391,5.17980791164464,5.26532360829915,91423.6836727872,0.0,1.0
2014-11-07,8.85,8.85,8.57,8.57,25925,5.40581368137442,5.40581368137442,5.2347822880654,5.2347822880654,42442.5005231897,0.0,1.0
2014-11-10,8.85,8.85,8.75,8.85,22829,5.40581368137442,5.40581368137442,5.34473104090691,5.40581368137442,37373.9573555988,0.0,1.0
2014-11-11,8.83,8.87,8.79,8.87,38079,5.39359715328092,5.41803020946792,5.36916409709391,5.41803020946792,62340.1341339457,0.0,1.0
2014-11-12,8.9,8.9,8.67,8.77,24241,5.43635500160817,5.43635500160817,5.29586492853291,5.35694756900041,39685.5797563218,0.0,1.0
2014-11-13,8.92,8.94,8.8,8.9,17908,5.44857152970167,5.46078805779518,5.37527236114067,5.43635500160817,29317.6586063368,0.0,1.0
2014-11-14,8.83,8.94,8.81,8.94,36264,5.39359715328092,5.46078805779518,5.38138062518742,5.46078805779518,59368.7498157358,0.0,1.0
2014-11-17,8.5,8.78,8.46,8.78,18748,5.19202443973814,5.36305583304716,5.16759138355114,5.36305583304716,30692.8447370786,0.0,1.0
2014-11-18,8.56,8.59,8.5,8.55,15446,5.22867402401865,5.2469988161589,5.19202443973814,5.2225657599719,25287.0535421866,0.0,1.0
2014-11-19,8.32,8.58,8.31,8.58,22540,5.08207568689663,5.24089055211215,5.07596742284988,5.24089055211215,36900.8278415698,0.0,1.0
2014-11-20,8.38,8.38,8.2,8.26,14372,5.11872527117713,5.11872527117713,5.00877651833562,5.04542610261612,23528.7798464526,0.0,1.0
2014-11-21,8.28,8.47,8.26,8.47,18903,5.05764263070963,5.17369964759789,5.04542610261612,5.17369964759789,30946.5993207273,0.0,1.0
2014-11-24,8.43,8.44,8.27,8.27,16567,5.14926659141089,5.15537485545764,5.05153436666288,5.05153436666288,27122.2721761884,0.0,1.0
2014-11-25,8.47,8.5199,8.38,8.46,6299,5.17369964759789,5.20417988519118,5.11872527117713,5.16759138355114,10312.2588542169,0.0,1.0
2014-11-26,8.48,8.48,8.39,8.41,6927,5.17980791164464,5.17980791164464,5.12483353522388,5.13705006331739,11340.3741995809,0.0,1.0
2014-11-28,8.24,8.5,8.22,8.5,11704,5.03320957452262,5.19202443973814,5.02099304642912,5.19202443973814,19160.9267550015,0.0,1.0
2014-12-01,8.25,8.33,8.21,8.24,31742,5.03931783856937,5.08818395094338,5.01488478238237,5.03320957452262,51965.6644785763,0.0,1.0
2014-12-02,8.39,8.4,8.26,8.29,28551,5.12483353522388,5.13094179927064,5.04542610261612,5.06375089475638,46741.5943081038,0.0,1.0
2014-12-03,8.45,8.46,8.3,8.35,22030,5.16148311950439,5.16759138355114,5.06985915880313,5.10040047903688,36065.893405048,0.0,1.0
2014-12-04,8.42,8.53,8.34,8.34,13823,5.14315832736414,5.21034923187839,5.09429221499013,5.09429221499013,22629.9974824321,0.0,1.0
2014-12-05,8.55,8.65,8.392,8.41,33125,5.2225657599719,5.2836484004394,5.12605518803323,5.13705006331739,54229.8102152617,0.0,1.0
2014-12-08,8.56,8.63,8.49,8.49,16813,5.22867402401865,5.2714318723459,5.18591617569139,5.18591617569139,27525.0052573342,0.0,1.0
2014-12-09,8.73,8.74,8.48,8.48,24315,5.33251451281341,5.33862277686016,5.17980791164464,5.17980791164464,39806.7271059347,0.0,1.0
2014-12-10,8.44,8.8,8.42,8.68,31009,5.15537485545764,5.37527236114067,5.14315832736414,5.30197319257966,50765.6508668694,0.0,1.0
2014-12-11,8.41,8.56,8.4,8.5,24922,5.13705006331739,5.22867402401865,5.13094179927064,5.19202443973814,40800.4627980302,0.0,1.0
2014-12-12,8.38,8.54,8.33,8.33,18630,5.11872527117713,5.21645749592515,5.08818395094338,5.08818395094338,30499.6638282363,0.0,1.0
2014-12-15,8.39,8.52,8.32,8.52,16601,5.12483353522388,5.20424096783164,5.08207568689663,5.20424096783164,27177.9344719565,0.0,1.0
2014-12-16,8.47,8.65,8.39,8.4,27234,5.17369964759789,5.2836484004394,5.12483353522388,5.13094179927064,44585.4989102623,0.0,1.0
2014-12-17,8.72,8.77,8.39,8.51,29111,5.32640624876666,5.35694756900041,5.12483353522388,5.19813270378489,47658.3850619316,0.0,1.0
2014-12-18,8.8,8.84,8.685,8.77,24800,5.37527236114067,5.39970541732767,5.30502732460303,5.35694756900041,40600.7333838035,0.0,1.0
2014-12-19,8.81,8.82,8.72,8.76,77911,5.38138062518742,5.38748888923417,5.32640624876666,5.35083930495366,127550.150752642,0.0,1.0
2014-12-22,8.84,8.88,8.73,8.78,24810,5.39970541732767,5.42413847351467,5.33251451281341,5.36305583304716,40617.1046472647,0.0,1.0
2014-12-23,8.9,8.94,8.71,8.72,17128,5.43635500160817,5.46078805779518,5.32029798471991,5.32640624876666,28040.7000563624,0.0,1.0
2014-12-24,8.94,8.95,8.86,8.93,7017,5.46078805779518,5.46689632184193,5.41192194542117,5.45467979374842,11487.7155707318,0.0,1.0
2014-12-26,8.96,8.99,8.911,8.95,13074,5.47300458588868,5.49132937802893,5.4430740920596,5.46689632184193,21403.7898491874,0.0,1.0
2014-12-29,8.98,9.0,8.87,8.93,23969,5.48522111398218,5.49743764207568,5.41803020946792,5.45467979374842,39240.2813901768,0.0,1.0
2014-12-30,8.86,8.99,8.78,8.99,31282,5.41192194542117,5.49132937802893,5.36305583304716,5.49132937802893,51212.5863593605,0.0,1.0
2014-12-31,8.83,8.99,8.74,8.9,40708,5.39359715328092,5.49132937802893,5.33862277686016,5.43635500160817,66644.139297898,0.0,1.0
2015-01-02,8.86,8.88,8.63,8.87,39106,5.41192194542117,5.42413847351467,5.2714318723459,5.41803020946792,64021.4628914121,0.0,1.0
2015-01-05,8.97,8.99,8.63,8.83,38830,5.47911284993543,5.49132937802893,5.2714318723459,5.39359715328092,63569.6160198826,0.0,1.0
2015-01-06,8.96,9.0,8.92,8.96,31741,5.47300458588868,5.49743764207568,5.44857152970167,5.47300458588868,51964.0273522301,0.0,1.0
2015-01-07,8.97,9.0,8.95,9.0,12702,5.47911284993543,5.49743764207568,5.46689632184193,5.49743764207568,20794.7788484303,0.0,1.0
2015-01-08,9.0,9.0,8.95,8.98,9047,5.49743764207568,5.49743764207568,5.46689632184193,5.48522111398218,14811.0820533577,0.0,1.0
2015-01-09,8.82,8.98,8.81,8.97,9305,5.38748888923417,5.48522111398218,5.38138062518742,5.47911284993543,15233.4606506569,0.0,1.0
2015-01-12,8.59,8.85,8.57,8.85,12716,5.2469988161589,5.40581368137442,5.2347822880654,5.40581368137442,20817.698617276,0.0,1.0
2015-01-13,8.59,8.8,8.5,8.63,13248,5.2469988161589,5.37527236114067,5.19202443973814,5.2714318723459,21688.6498334124,0.0,1.0
2015-01-14,8.51,8.58,8.36,8.47,13046,5.19813270378489,5.24089055211215,5.10650874308363,5.17369964759789,21357.950311496,0.0,1.0
2015-01-15,8.38,8.55,8.35,8.55,20848,5.11872527117713,5.2225657599719,5.10040047903688,5.2225657599719,34130.8100639329,0.0,1.0
2015-01-16,8.7,8.73,8.34,8.34,15808,5.31418972067316,5.33251451281341,5.09429221499013,5.09429221499013,25879.6932794825,0.0,1.0
2015-01-20,8.58,8.77,8.56,8.67,8892,5.24089055211215,5.35694756900041,5.22867402401865,5.29586492853291,14557.3274697089,0.0,1.0
2015-01-21,8.59,8.62,8.51,8.55,12932,5.2469988161589,5.26532360829915,5.19813270378489,5.2225657599719,21171.3179080382,0.0,1.0
2015-01-22,8.87,8.895,8.65,8.69,18869,5.41803020946792,5.4333008695848,5.2836484004394,5.30808145662641,30890.9370249592,0.0,1.0
2015-01-23,8.72,8.94,8.65,8.94,11474,5.32640624876666,5.46078805779518,5.2836484004394,5.46078805779518,18784.3876953936,0.0,1.0
2015-01-26,8.68,8.78,8.53,8.78,11292,5.30197319257966,5.36305583304716,5.21034923187839,5.36305583304716,18486.4307003995,0.0,1.0
2015-01-27,8.52,8.56,8.47,8.48,16713,5.20424096783164,5.22867402401865,5.17369964759789,5.17980791164464,27361.2926227221,0.0,1.0
2015-01-28,8.51,8.63,8.48,8.58,26945,5.19813270378489,5.2714318723459,5.17980791164464,5.24089055211215,44112.3693962333,0.0,1.0
2015-01-29,8.7,8.7,8.42,8.42,8181,5.31418972067316,5.31418972067316,5.14315832736414,5.14315832736414,13393.3306376168,0.0,1.0
2015-01-30,8.36,8.7,8.35,8.6,27202,5.10650874308363,5.31418972067316,5.10040047903688,5.25310708020565,44533.1108671864,0.0,1.0
2015-02-02,8.42,8.535,8.36,8.42,32240,5.14315832736414,5.21340336390177,5.10650874308363,5.14315832736414,52780.9533989445,0.0,1.0
2015-02-03,8.59,8.64,8.41,8.41,22641,5.2469988161589,5.27754013639265,5.13705006331739,5.13705006331739,37066.177602528,0.0,1.0
2015-02-04,8.53,8.64,8.5,8.53,13722,5.21034923187839,5.27754013639265,5.19202443973814,5.21034923187839,22464.6477214739,0.0,1.0
2015-02-05,8.73,8.77,8.53,8.54,26751,5.33251451281341,5.35694756900041,5.21034923187839,5.21645749592515,43794.7668850858,0.0,1.0
2015-02-06,8.74,8.83,8.67,8.67,27498,5.38748888923417,5.44296646360843,5.34433966472085,5.34433966472085,44609.376453705,0.08,1.0
2015-02-09,8.71,8.8,8.6,8.74,33651,5.36899636444275,5.42447393881701,5.30119044020753,5.38748888923417,54591.2476195951,0.0,1.0
2015-02-10,8.82,8.88,8.64,8.78,39111,5.43680228867796,5.4737873382608,5.32584713992943,5.41214558895606,63448.8807360847,0.0,1.0
2015-02-11,8.66,8.75,8.62,8.75,14003,5.33817548979038,5.39365306416464,5.31351879006848,5.39365306416464,22716.7466172533,0.0,1.0
2015-02-12,8.75,8.75,8.61,8.69,7730,5.39365306416464,5.39365306416464,5.30735461513801,5.3566680145818,12540.2021960557,0.0,1.0
2015-02-13,8.7,8.75,8.66,8.74,9900,5.36283218951227,5.39365306416464,5.33817548979038,5.38748888923417,16060.5435628657,0.0,1.0
2015-02-17,8.74,8.75,8.64,8.73,15588,5.38748888923417,5.39365306416464,5.32584713992943,5.38132471430369,25288.0558644393,0.0,1.0
2015-02-18,8.7,8.8,8.66,8.72,14721,5.36283218951227,5.42447393881701,5.33817548979038,5.37516053937322,23881.541594843,0.0,1.0
2015-02-19,8.73,8.8,8.62,8.68,18343,5.38132471430369,5.42447393881701,5.31351879006848,5.35050383965132,29757.4293508732,0.0,1.0
2015-02-20,8.64,8.79,8.61,8.76,17264,5.32584713992943,5.41830976388654,5.30735461513801,5.39981723909511,28006.9923302336,0.0,1.0
2015-02-23,8.53,8.64,8.4203,8.64,7562,5.25804121569421,5.32584713992943,5.19042021670692,5.32584713992943,12267.6596386253,0.0,1.0
2015-02-24,8.52,8.67,8.51,8.6,4617,5.25187704076374,5.34433966472085,5.24571286583327,5.30119044020753,7490.05349795462,0.0,1.0
2015-02-25,8.47,8.59,8.47,8.57,8633,5.22105616611137,5.29502626527706,5.22105616611137,5.28269791541611,14005.1184422444,0.0,1.0
2015-02-26,8.49,8.58,8.41,8.43,11270,5.23338451597232,5.28886209034658,5.18407111652853,5.19639946638948,18283.0632276258,0.0,1.0
2015-02-27,8.38,8.6,8.36,8.46,30430,5.16557859173711,5.30119044020753,5.15325024187616,5.2148919911809,49365.8929917173,0.0,1.0
2015-03-02,8.42,8.56,8.4,8.4,12426,5.190235291459,5.27653374048564,5.17790694159805,5.17790694159805,20158.4155870877,0.0,1.0
2015-03-03,8.37,8.49,8.35,8.37,11752,5.15941441680663,5.23338451597232,5.14708606694569,5.15941441680663,19065.0008031108,0.0,1.0
2015-03-04,8.21,8.545,8.13,8.33,39168,5.06078761791905,5.26728747808993,5.01147421847526,5.13475771708474,63541.3505323558,0.0,1.0
2015-03-05,8.44,8.45,8.15,8.19,15480,5.20256364131995,5.20872781625042,5.02380256833621,5.0484592680581,25112.8499346627,0.0,1.0
2015-03-06,8.29,8.55,8.28,8.4,18277,5.11010101736284,5.27036956555516,5.10393684243237,5.17790694159805,29650.3590604541,0.0,1.0
2015-03-09,8.34,8.38,8.32,8.33,5117,5.14092189201521,5.16557859173711,5.12859354215426,5.13475771708474,8301.19206173571,0.0,1.0
2015-03-10,8.22,8.38,8.14,8.23,34288,5.06695179284953,5.16557859173711,5.01763839340573,5.07311596778,55624.6381498522,0.0,1.0
2015-03-11,8.44,8.48,8.25,8.25,39129,5.20256364131995,5.22722034104185,5.08544431764095,5.08544431764095,63478.0817243808,0.0,1.0
2015-03-12,8.65,8.65,8.51,8.51,17735,5.3320113148599,5.3320113148599,5.24571286583327,5.24571286583327,28771.0848573154,0.0,1.0
2015-03-13,8.73,8.79,8.53,8.65,14723,5.38132471430369,5.41830976388654,5.25804121569421,5.3320113148599,23884.7861490981,0.0,1.0
2015-03-16,8.89,8.9,8.74,8.8,25696,5.47995151319128,5.48611568812175,5.38748888923417,5.42447393881701,41686.0330698379,0.0,1.0
2015-03-17,8.95,8.99,8.86,8.91,54452,5.51693656277412,5.54159326249601,5.46145898839985,5.49227986305222,88336.2341500162,0.0,1.0
2015-03-18,9.05,9.08,8.94,8.95,70907,5.57857831207886,5.59707083687028,5.51077238784364,5.51693656277412,115030.804284052,0.0,1.0
2015-03-19,8.99,9.1,8.93,9.07,120285,5.54159326249601,5.60939918673123,5.50460821291317,5.5909066619398,195135.604288818,0.0,1.0
2015-03-20,9.03,9.08,8.98,9.01,52572,5.56624996221791,5.59707083687028,5.53542908756554,5.55392161235696,85286.3531501993,0.0,1.0
2015-03-23,9.14,9.17,8.9701,9.05,23700,5.63405588645312,5.65254841124454,5.52932655438437,5.57857831207886,38447.9679232238,0.0,1.0
2015-03-24,9.12,9.17,9.04,9.04,5363,5.62172753659217,5.65254841124454,5.57241413714838,5.57241413714838,8700.27223511601,0.0,1.0
2015-03-25,8.87,9.13,8.85,9.13,13638,5.46762316333033,5.62789171152265,5.45529481346938,5.62789171152265,22124.6154656931,0.0,1.0
2015-03-26,8.9,9.019,8.84,8.84,17903,5.48611568812175,5.55946936979439,5.44913063853891,5.44913063853891,29043.6274147458,0.0,1.0
2015-03-27,8.92,8.95,8.76,8.94,13075,5.4984440379827,5.51693656277412,5.39981723909511,5.51077238784364,21211.2734428756,0.0,1.0
2015-03-30,9.05,9.08,8.89,8.89,14374,5.57857831207886,5.59707083687028,5.47995151319128,5.47995151319128,23318.6114315789,0.0,1.0
2015-03-31,9.13,9.14,9.0201,9.09,12171,5.62789171152265,5.63405588645312,5.56014742903674,5.60323501180075,19744.7349195594,0.0,1.0
2015-04-01,9.15,9.17,8.98,9.14,55523,5.6402200613836,5.65254841124454,5.53542908756554,5.63405588645312,90073.6929536352,0.0,1.0
2015-04-02,9.3,9.35,9.15,9.17,38065,5.7326826853407,5.76350355999307,5.6402200613836,5.65254841124454,61751.9788606547,0.0,1.0
2015-04-06,9.23,9.3,9.12,9.3,15268,5.68953346082739,5.7326826853407,5.62172753659217,5.7326826853407,24768.9271836194,0.0,1.0
2015-04-07,9.26,9.34,9.17,9.24,13935,5.70802598561881,5.7573393850626,5.65254841124454,5.69569763575786,22606.4317725791,0.0,1.0
2015-04-08,9.19,9.3,9.1,9.28,10992,5.66487676110549,5.7326826853407,5.60939918673123,5.72035433547976,17832.0701861636,0.0,1.0
2015-04-09,9.0,9.11,8.89,9.11,7550,5.54775743742649,5.6155633616617,5.47995151319128,5.6155633616617,12248.1923130945,0.0,1.0
2015-04-10,8.98,9.01,8.93,9.0,11580,5.53542908756554,5.55392161235696,5.50460821291317,5.54775743742649,18785.9691371701,0.0,1.0
2015-04-13,8.95,9.01,8.94,8.96,12689,5.51693656277412,5.55392161235696,5.51077238784364,5.52310073770459,20585.0744716366,0.0,1.0
2015-04-14,8.99,9.0,8.92,8.97,33287,5.54159326249601,5.54775743742649,5.4984440379827,5.52926491263507,54000.7387451625,0.0,1.0
2015-04-15,9.0,9.0,8.95,9.0,13672,5.54775743742649,5.54775743742649,5.51693656277412,5.54775743742649,22179.7728880302,0.0,1.0
2015-04-16,9.02,9.06,8.92,9.0,38534,5.56008578728744,5.58474248700933,5.4984440379827,5.54775743742649,62512.8268334813,0.0,1.0
2015-04-17,9.01,9.1,8.95,8.95,71432,5.55392161235696,5.60939918673123,5.51693656277412,5.51693656277412,115882.499776022,0.0,1.0
2015-04-20,9.0,9.03,8.92,9.03,21545,5.54775743742649,5.56624996221791,5.4984440379827,5.56624996221791,34951.9607133273,0.0,1.0
2015-04-21,8.99,9.01,8.9,9.0,144438,5.54159326249601,5.55392161235696,5.48611568812175,5.54775743742649,234318.463750827,0.0,1.0
2015-04-22,9.0,9.0,8.95,8.99,6201,5.54775743742649,5.54775743742649,5.51693656277412,5.54159326249601,10059.7404680131,0.0,1.0
2015-04-23,8.9,8.99,8.88,8.93,36541,5.48611568812175,5.54159326249601,5.4737873382608,5.50460821291317,59279.6285182499,0.0,1.0
2015-04-24,9.06,9.08,8.82,8.85,93036,5.58474248700933,5.59707083687028,5.43680228867796,5.45529481346938,150930.174839876,0.0,1.0
2015-04-27,9.16,9.27,9.08,9.12,35061,5.64638423631407,5.71419016054928,5.59707083687028,5.62172753659217,56878.6583694578,0.0,1.0
2015-04-28,9.36,9.39,9.13,9.24,56140,5.76966773492355,5.78816025971497,5.62789171152265,5.69569763575786,91074.6379413411,0.0,1.0
2015-04-29,9.22,9.37,9.22,9.36,22212,5.68336928589691,5.77583190985402,5.68336928589691,5.76966773492355,36034.0195574113,0.0,1.0
2015-04-30,8.91,9.22,8.91,9.2,33251,5.49227986305222,5.68336928589691,5.49227986305222,5.67104093603596,53942.3367685703,0.0,1.0
2015-05-01,8.93,9.13,8.82,8.99,32010,5.50460821291317,5.62789171152265,5.43680228867796,5.54159326249601,51929.0908532656,0.0,1.0
2015-05-04,8.88,9.02,8.86,8.9,25392,5.4737873382608,5.56008578728744,5.46145898839985,5.48611568812175,41192.8608230591,0.0,1.0
2015-05-05,8.84,8.96,8.76,8.9,24958,5.44913063853891,5.52310073770459,5.39981723909511,5.48611568812175,40488.792549697,0.0,1.0
2015-05-06,8.79,8.88,8.75,8.85,30198,5.41830976388654,5.4737873382608,5.39365306416464,5.45529481346938,48989.5246981229,0.0,1.0
2015-05-07,8.98,8.98,8.8,8.83,16211,5.53542908756554,5.53542908756554,5.42447393881701,5.44296646360843,26298.7345149106,0.0,1.0
2015-05-08,8.92,9.05,8.913,9.05,13487,5.4984440379827,5.57857831207886,5.49412911553136,5.57857831207886,21879.6516194312,0.0,1.0
2015-05-11,8.94,9.04,8.92,8.92,39704,5.51077238784364,5.57241413714838,5.4984440379827,5.4984440379827,64410.8910727291,0.0,1.0
2015-05-12,8.75,8.87,8.71,8.86,51999,5.44296646360843,5.51761286082363,5.41808433120336,5.51139232772237,83592.5139429138,0.08,1.0
2015-05-13,8.76,8.85,8.75,8.85,15373,5.4491869967097,5.5051717946211,5.44296646360843,5.5051717946211,24713.3159646227,0.0,1.0
2015-05-14,8.94,8.99,8.84,8.84,16028,5.5611565925325,5.59225925803883,5.49895126151983,5.49895126151983,25766.28037995,0.0,1.0
2015-05-15,8.79,8.93,8.76,8.93,15854,5.4678485960135,5.55493605943123,5.4491869967097,5.55493605943123,25486.5615887028,0.0,1.0
2015-05-18,8.92,8.93,8.75,8.75,20321,5.54871552632997,5.55493605943123,5.44296646360843,5.44296646360843,32667.6181433095,0.0,1.0
2015-05-19,8.89,8.9704,8.86,8.97,29330,5.53005392702617,5.58006701316035,5.51139232772237,5.5798181918363,47150.2996970261,0.0,1.0
2015-05-20,8.97,8.99,8.86,8.94,17526,5.5798181918363,5.59225925803883,5.51139232772237,5.5611565925325,28174.4341114927,0.0,1.0
2015-05-21,8.99,9.0,8.92,8.9917,14277,5.59225925803883,5.5984797911401,5.54871552632997,5.59331674866605,22951.4090956169,0.0,1.0
2015-05-22,8.98,9.07,8.94,9.0,39760,5.58603872493757,5.64202352284897,5.5611565925325,5.5984797911401,63917.3513792621,0.0,1.0
2015-05-26,8.99,9.0,8.77,8.97,51155,5.59225925803883,5.5984797911401,5.45540752981096,5.5798181918363,82235.7170474386,0.0,1.0
2015-05-27,9.09,9.11,8.9176,8.97,19436,5.6544645890515,5.66690565525403,5.54722259838566,5.5798181918363,31244.9104981725,0.0,1.0
2015-05-28,9.07,9.11,8.98,9.11,41400,5.64202352284897,5.66690565525403,5.58603872493757,5.66690565525403,66553.7813657307,0.0,1.0
2015-05-29,9.02,9.09,8.91,9.02,51466,5.61092085734263,5.6544645890515,5.5424949932287,5.61092085734263,82735.6741973116,0.0,1.0
2015-06-01,8.91,9.05,8.81,9.05,16264,5.5424949932287,5.62958245664644,5.48028966221603,5.62958245664644,26145.6690853199,0.0,1.0
2015-06-02,8.94,9.04,8.87,8.87,10992,5.5611565925325,5.62336192354517,5.51761286082363,5.51761286082363,17670.5112263795,0.0,1.0
2015-06-03,9.02,9.04,8.88,9.0,405765,5.61092085734263,5.62336192354517,5.5238333939249,5.5984797911401,652299.398450863,0.0,1.0
2015-06-04,9.0,9.03,8.98,9.0,202886,5.5984797911401,5.6171413904439,5.58603872493757,5.5984797911401,326155.325752842,0.0,1.0
2015-06-05,9.12,9.12,8.98,9.01,25321,5.6731261883553,5.6731261883553,5.58603872493757,5.60470032424137,40705.5144435185,0.0,1.0
2015-06-08,9.24,9.25,9.14,9.15,27636,5.7477725855705,5.75399311867177,5.68556725455784,5.6917877876591,44427.0604305153,0.0,1.0
2015-06-09,9.24,9.25,9.18,9.21,17759,5.7477725855705,5.75399311867177,5.7104493869629,5.7291109862667,28549.0000790824,0.0,1.0
2015-06-10,9.33,9.37,9.25,9.25,54499,5.8037573834819,5.82863951588697,5.75399311867177,5.75399311867177,87611.4620930184,0.0,1.0
2015-06-11,9.34,9.3562,9.24,9.29,14187,5.80997791658317,5.82005518020722,5.7477725855705,5.77887525107684,22806.7269622131,0.0,1.0
2015-06-12,9.46,9.55,9.15,9.29,31333,5.88462431379837,5.94060911170977,5.6917877876591,5.77887525107684,50370.2809548899,0.0,1.0
2015-06-15,9.15,9.44,9.15,9.41,53854,5.6917877876591,5.87218324759584,5.6917877876591,5.85352164829204,86574.5734702914,0.0,1.0
2015-06-16,9.29,9.4,9.19,9.2,50208,5.77887525107684,5.84730111519077,5.71666992006417,5.72289045316544,80713.3394881789,0.0,1.0
2015-06-17,9.25,9.34,9.24,9.34,26120,5.75399311867177,5.80997791658317,5.7477725855705,5.80997791658317,41989.9702722919,0.0,1.0
2015-06-18,9.49,9.5,9.25,9.25,82193,5.90328591310217,5.90950644620344,5.75399311867177,5.75399311867177,132131.762120616,0.0,1.0
2015-06-19,9.62,9.64,9.46,9.49,76540,5.98415284341864,5.99659390962117,5.88462431379837,5.90328591310217,123044.1165636,0.0,1.0
2015-06-22,9.65,9.7,9.63,9.66,47383,6.00281444272244,6.03391710822878,5.99037337651991,6.00903497582371,76171.9280785608,0.0,1.0
2015-06-23,9.64,9.71,9.57,9.65,55516,5.99659390962117,6.04013764133004,5.95305017791231,6.00281444272244,89246.3702004809,0.0,1.0
2015-06-24,9.75,9.78,9.59,9.59,37556,6.06501977373511,6.08368137303891,5.96549124411484,5.96549124411484,60374.24669013,0.0,1.0
2015-06-25,9.73,9.87,9.68,9.78,113184,6.05257870753258,6.13966617095031,6.02147604202624,6.08368137303891,181952.250968571,0.0,1.0
2015-06-26,9.75,9.79,9.7,9.78,131453,6.06501977373511,6.08990190614018,6.03391710822878,6.08368137303891,211321.116470275,0.0,1.0
2015-06-29,9.55,9.7641,9.54,9.75,35684,5.94060911170977,6.07379072540789,5.93438857860851,6.06501977373511,57364.8583153318,0.0,1.0
2015-06-30,9.61,9.67,9.517,9.57,20951,5.97793231031737,6.01525550892497,5.92008135247559,5.95305017791231,33680.3930771359,0.0,1.0
2015-07-01,9.66,9.66,9.54,9.61,42095,6.00903497582371,6.00903497582371,5.93438857860851,5.97793231031737,67671.0489514597,0.0,1.0
2015-07-02,9.48,9.69,9.48,9.69,39311,5.89706538000091,6.02769657512751,5.89706538000091,6.02769657512751,63195.5482915033,0.0,1.0
2015-07-06,9.45,9.4999,9.3001,9.4,36807,5.87840378069711,5.90944424087243,5.78515798950912,5.84730111519077,59170.1698243587,0.0,1.0
2015-07-07,9.53,9.57,9.32,9.42,44049,5.92816804550724,5.95305017791231,5.79753685038064,5.85974218139331,70812.2588255814,0.0,1.0
2015-07-08,9.54,9.59,9.42,9.53,32636,5.93438857860851,5.96549124411484,5.85974218139331,5.92816804550724,52464.9567307243,0.0,1.0
2015-07-09,9.63,9.7,9.6,9.67,33108,5.99037337651991,6.03391710822878,5.97171177721611,6.01525550892497,53223.7341414641,0.0,1.0
2015-07-10,9.8,9.85,9.69,9.7,37171,6.09612243924144,6.12722510474778,6.02769657512751,6.03391710822878,59755.328675014,0.0,1.0
2015-07-13,9.79,9.85,9.78,9.8,32722,6.08990190614018,6.12722510474778,6.08368137303891,6.09612243924144,52603.2085470879,0.0,1.0
2015-07-14,9.82,9.84,9.71,9.74,75938,6.10856350544398,6.12100457164651,6.04013764133004,6.05879924063384,122076.353849054,0.0,1.0
2015-07-15,9.92,9.97,9.74,9.74,109446,6.17076883645664,6.20187150196298,6.05879924063384,6.05879924063384,175943.119694535,0.0,1.0
2015-07-16,10.0,10.18,9.94,9.94,56781,6.22053310126678,6.33250269708958,6.18320990265918,6.18320990265918,91279.9579644337,0.0,1.0
2015-07-17,10.03,10.07,9.6,10.04,126899,6.23919470057058,6.26407683297565,5.97171177721611,6.24541523367184,204000.200520045,0.0,1.0
2015-07-20,10.05,10.15,9.951,10.05,36905,6.25163576677311,6.31384109778578,6.19005248907057,6.25163576677311,59327.7125918428,0.0,1.0
2015-07-21,10.21,10.24,10.09,10.09,42255,6.35116429639338,6.36982589569718,6.27651789917818,6.27651789917818,67928.2616330665,0.0,1.0
2015-07-22,10.78,11.01,10.17,10.17,296578,6.70573468316559,6.84880694449472,6.32628216398831,6.32628216398831,476772.641784678,0.0,1.0
2015-07-23,11.09,11.14,10.83,11.0,174775,6.89857120930486,6.92967387481119,6.73683734867192,6.84258641139346,280964.665173806,0.0,1.0
2015-07-24,10.94,11.4,10.9,11.09,111171,6.80526321278586,7.09140773544413,6.78038108038079,6.89857120930486,178716.193918107,0.0,1.0
2015-07-27,11.07,11.1,10.94,11.0,114347,6.88613014310232,6.90479174240612,6.80526321278586,6.84258641139346,183821.865648,0.0,1.0
2015-07-28,10.91,11.29,10.74,11.29,96482,6.78660161348206,7.02298187133019,6.68085255076052,7.02298187133019,155102.462167353,0.0,1.0
2015-07-29,10.78,10.96,10.75,10.87,84301,6.70573468316559,6.81770427898839,6.68707308386179,6.76171948107699,135520.539200784,0.0,1.0
2015-07-30,10.88,10.9,10.66,10.73,62931,6.76794001417826,6.78038108038079,6.63108828595039,6.67463201765925,101166.570413691,0.0,1.0
2015-07-31,11.09,11.14,10.766,10.88,144474,6.89857120930486,6.92967387481119,6.69702593682381,6.76794001417826,232253.40601528,0.0,1.0
2015-08-03,11.19,11.2,11.07,11.15,58874,6.96077654031753,6.96699707341879,6.88613014310232,6.93589440791246,94644.6213557011,0.0,1.0
2015-08-04,11.48,11.5,11.191,11.25,124731,7.14117200025426,7.1536130664568,6.96139859362765,6.99809973892513,200514.968684274,0.0,1.0
2015-08-05,11.48,11.69,11.46,11.65,83093,7.14117200025426,7.27180319538086,7.12873093405173,7.2469210629758,133578.583454654,0.0,1.0
2015-08-06,11.43,11.59,11.23,11.55,96613,7.11006933474793,7.2095978643682,6.98565867272259,7.18471573196313,155313.055050419,0.0,1.0
2015-08-07,11.19,11.43,11.14,11.43,60784,6.96077654031753,7.11006933474793,6.92967387481119,7.11006933474793,97715.097742381,0.0,1.0
2015-08-10,11.05,11.38,11.04,11.38,91546,6.87368907689979,7.07896666924159,6.86746854379852,7.07896666924159,147167.450939787,0.0,1.0
2015-08-11,10.9,11.065,10.8,11.01,192855,6.83014534519092,6.9335374536273,6.76748346129009,6.89907341748184,307770.829720351,0.08,1.0
2015-08-12,10.76,10.85,10.62,10.79,40778,6.74241870772975,6.79881440324051,6.65469207026859,6.7612172729,65076.2432622253,0.0,1.0
2015-08-13,10.85,11.03,10.63,10.75,81765,6.79881440324051,6.91160579426201,6.66095825865867,6.73615251933967,130486.022618467,0.0,1.0
2015-08-14,11.06,11.06,10.75,10.81,38441,6.93040435943226,6.93040435943226,6.73615251933967,6.77374964968017,61346.7033018588,0.0,1.0
2015-08-17,11.11,11.19,10.84,10.96,39016,6.96173530138267,7.01186480850334,6.79254821485042,6.86774247553142,62264.3265270239,0.0,1.0
2015-08-18,11.02,11.15,10.97,11.12,58065,6.90533960587192,6.98680005494301,6.87400866392151,6.96800148977276,92663.9870768824,0.0,1.0
2015-08-19,10.99,11.05,10.93,11.02,41117,6.88654104070167,6.92413817104217,6.84894391036117,6.90533960587192,65617.241998453,0.0,1.0
2015-08-20,10.68,10.89,10.66,10.89,98453,6.69228920060909,6.82387915680084,6.67975682382892,6.82387915680084,157117.842412474,0.0,1.0
2015-08-21,11.04,11.18,10.47,10.48,107282,6.91787198265209,7.00559862011326,6.56069924441734,6.56696543280742,171207.747551573,0.0,1.0
2015-08-24,10.63,11.15,10.461,10.78,78864,6.66095825865867,6.98680005494301,6.55505967486626,6.75495108450992,125856.4139642,0.0,1.0
2015-08-25,10.5,10.93,10.47,10.93,60345,6.57949780958759,6.84894391036117,6.56069924441734,6.84894391036117,96302.5626479715,0.0,1.0
2015-08-26,10.74,10.75,10.52,10.68,48329,6.72988633094959,6.73615251933967,6.59203018636775,6.69228920060909,77126.6310417402,0.0,1.0
2015-08-27,10.63,10.75,10.52,10.75,47910,6.66095825865867,6.73615251933967,6.59203018636775,6.73615251933967,76457.9629872287,0.0,1.0
2015-08-28,10.63,10.68,10.47,10.57,42782,6.66095825865867,6.69228920060909,6.56069924441734,6.62336112831817,68274.3596852352,0.0,1.0
2015-08-31,10.58,10.58,10.48,10.53,60559,6.62962731670825,6.62962731670825,6.56696543280742,6.59829637475784,96644.0780743808,0.0,1.0
2015-09-01,10.21,10.53,10.16,10.44,188384,6.39777834627517,6.59829637475784,6.36644740432475,6.54190067924709,300635.710694763,0.0,1.0
2015-09-02,10.3,10.45,10.24,10.29,90804,6.45417404178592,6.54816686763717,6.41657691144542,6.44790785339583,144911.059718061,0.0,1.0
2015-09-03,10.28,10.5,10.25,10.39,147022,6.44164166500575,6.57949780958759,6.4228430998355,6.51056973729667,234627.481409066,0.0,1.0
2015-09-04,10.58,10.63,10.15,10.15,45727,6.62962731670825,6.66095825865867,6.36018121593467,6.36018121593467,72974.1864645587,0.0,1.0
2015-09-08,10.88,10.94,10.63,10.65,90909,6.81761296841076,6.85521009875126,6.66095825865867,6.67349063543884,145078.625698309,0.0,1.0
2015-09-09,10.96,10.98,10.82,10.91,63020,6.86774247553142,6.88027485231159,6.78001583807026,6.83641153358101,100571.505478087,0.0,1.0
2015-09-10,10.96,10.98,10.75,10.8,85799,6.86774247553142,6.88027485231159,6.73615251933967,6.76748346129009,136923.747992929,0.0,1.0
2015-09-11,11.06,11.08,10.84,10.89,80202,6.93040435943226,6.94293673621242,6.79254821485042,6.82387915680084,127991.683312497,0.0,1.0
2015-09-14,11.04,11.08,10.99,11.08,64029,6.91787198265209,6.94293673621242,6.88654104070167,6.94293673621242,102181.734754942,0.0,1.0
2015-09-15,11.15,11.19,11.03,11.05,120415,6.98680005494301,7.01186480850334,6.91160579426201,6.92413817104217,192166.262014342,0.0,1.0
2015-09-16,11.17,11.2,11.03,11.18,47169,6.99933243172317,7.01813099689342,6.91160579426201,7.00559862011326,75275.4259266248,0.0,1.0
2015-09-17,11.18,11.25,11.14,11.2,80579,7.00559862011326,7.04946193884384,6.98053386655292,7.01813099689342,128593.324974909,0.0,1.0
2015-09-18,11.17,11.2,10.9999,11.05,263302,6.99933243172317,7.01813099689342,6.89274456720786,6.92413817104217,420194.835534613,0.0,1.0
2015-09-21,11.35,11.44,11.2,11.2,126897,7.11212382274468,7.16851951825543,7.01813099689342,7.01813099689342,202510.66852829,0.0,1.0
2015-09-22,11.44,11.48,11.27,11.27,224539,7.16851951825543,7.19358427181576,7.06199431562401,7.06199431562401,358334.263226661,0.0,1.0
2015-09-23,11.48,11.5,11.38,11.43,93289,7.19358427181576,7.20611664859593,7.13092238791493,7.16225332986534,148876.787917253,0.0,1.0
2015-09-24,11.59,11.66,11.39,11.41,219038,7.26251234410668,7.30637566283726,7.13718857630501,7.14972095308518,349555.401728169,0.0,1.0
2015-09-25,11.83,11.915,11.62,11.65,199333,7.41290086546868,7.46616346678439,7.28131090927693,7.30010947444718,318108.852768384,0.0,1.0
2015-09-28,11.56,11.72,11.18,11.72,200764,7.24371377893643,7.34397279317776,7.00559862011326,7.34397279317776,320392.537699186,0.0,1.0
2015-09-29,11.6,11.64,11.47,11.57,137611,7.26877853249676,7.2938432860571,7.18731808342568,7.24997996732651,219608.781979452,0.0,1.0
2015-09-30,11.34,11.847,11.325,11.74,446852,7.10585763435459,7.42355338573182,7.09645835176947,7.35650516995793,713116.127672076,0.0,1.0
2015-10-01,11.29,11.47,11.25,11.36,140755,7.07452669240418,7.18731808342568,7.04946193884384,7.11839001113476,224626.186188006,0.0,1.0
2015-10-02,11.0,11.23,10.86,11.22,176557,6.89280722909176,7.03692956206368,6.80508059163059,7.03066337367359,281761.397852977,0.0,1.0
2015-10-05,11.22,11.27,11.11,11.11,228087,7.03066337367359,7.06199431562401,6.96173530138267,6.96173530138267,363996.397492549,0.0,1.0
2015-10-06,11.11,11.29,11.0011,11.26,149986,6.96173530138267,7.07452669240418,6.89349650981466,7.05572812723392,239357.629651482,0.0,1.0
2015-10-07,11.33,11.44,11.16,11.16,176078,7.09959144596451,7.16851951825543,6.99306624333309,6.99306624333309,280996.977809753,0.0,1.0
2015-10-08,11.39,11.45,11.15,11.27,128224,7.13718857630501,7.17478570664551,6.98680005494301,7.06199431562401,204628.383345323,0.0,1.0
2015-10-09,11.21,11.45,11.145,11.45,90118,7.02439718528351,7.17478570664551,6.98366696074797,7.17478570664551,143816.295313777,0.0,1.0
2015-10-12,11.3,11.36,11.02,11.14,117371,7.08079288079426,7.11839001113476,6.90533960587192,6.98053386655292,187308.444453643,0.0,1.0
2015-10-13,11.32,11.46,11.21,11.21,96225,7.09332525757443,7.18105189503559,7.02439718528351,7.02439718528351,153562.251898269,0.0,1.0
2015-10-14,10.92,11.29,10.91,11.28,78901,6.84267772197109,7.07452669240418,6.83641153358101,7.06826050401409,125915.461023906,0.0,1.0
2015-10-15,11.21,11.22,10.92,10.98,65779,7.02439718528351,7.03066337367359,6.84267772197109,6.88027485231159,104974.501092401,0.0,1.0
2015-10-16,11.0,11.28,10.97,11.26,104123,6.89280722909176,7.06826050401409,6.87400866392151,7.05572812723392,166166.40534584,0.0,1.0
2015-10-19,11.21,11.26,10.91,11.0,158085,7.02439718528351,7.05572812723392,6.83641153358101,6.89280722909176,252282.552261241,0.0,1.0
2015-10-20,11.47,11.49,11.14,11.17,90756,7.18731808342568,7.19985046020584,6.98053386655292,6.99933243172317,144834.458127091,0.0,1.0
2015-10-21,11.34,11.56,11.27,11.5,55129,7.10585763435459,7.24371377893643,7.06199431562401,7.20611664859593,87978.5230958659,0.0,1.0
2015-10-22,11.44,11.55,11.35,11.36,72918,7.16851951825543,7.23744759054634,7.11212382274468,7.11839001113476,116367.391882754,0.0,1.0
2015-10-23,11.58,11.61,11.45,11.57,136736,7.2562461557166,7.27504472088684,7.17478570664551,7.24997996732651,218212.398810722,0.0,1.0
2015-10-26,11.59,11.7,11.47,11.6,90521,7.26251234410668,7.3314404163976,7.18731808342568,7.26877853249676,144459.429504632,0.0,1.0
2015-10-27,10.81,11.52,10.8,11.41,164202,6.77374964968017,7.21864902537609,6.76748346129009,7.14972095308518,262044.467510518,0.0,1.0
2015-10-28,11.15,11.16,10.77,10.77,141706,6.98680005494301,6.99306624333309,6.74868489611984,6.74868489611984,226143.855209105,0.0,1.0
2015-10-29,11.09,11.2,10.98,11.12,62800,6.94920292460251,7.01813099689342,6.88027485231159,6.96800148977276,100220.414852807,0.0,1.0
2015-10-30,10.58,11.18,10.53,11.03,91109,6.62962731670825,7.00559862011326,6.59829637475784,6.91160579426201,145397.798994018,0.0,1.0
2015-11-02,10.78,10.8,10.53,10.53,121825,6.75495108450992,6.76748346129009,6.59829637475784,6.59829637475784,194416.433749095,0.0,1.0
2015-11-03,10.75,10.85,10.54,10.72,74051,6.73615251933967,6.79881440324051,6.60456256314792,6.71735395416942,118175.508602949,0.0,1.0
2015-11-04,10.74,10.79,10.61,10.77,62803,6.72988633094959,6.7612172729,6.6484258818785,6.74868489611984,100225.202452242,0.0,1.0
2015-11-05,10.85,10.91,10.66,10.66,65664,6.79881440324051,6.83641153358101,6.67975682382892,6.67975682382892,104790.976447368,0.0,1.0
2015-11-06,10.99,11.0,10.48,10.85,74235,6.93667054782234,6.94298234995867,6.61476863886971,6.84830531791378,117613.002430413,0.08,1.0
2015-11-09,10.99,11.0,10.88,10.98,93592,6.93667054782234,6.94298234995867,6.86724072432276,6.93035874568602,148280.947308778,0.0,1.0
2015-11-10,10.93,10.99,10.82,10.94,72140,6.89879973500438,6.93667054782234,6.8293699115048,6.90511153714071,114293.823605172,0.0,1.0
2015-11-11,10.83,10.96,10.66,10.93,43196,6.83568171364112,6.91773514141336,6.72838107732358,6.89879973500438,68436.8728091076,0.0,1.0
2015-11-12,10.59,10.77,10.56,10.77,56460,6.6841984623693,6.79781090082317,6.66526305596032,6.79781090082317,89451.4732568342,0.0,1.0
2015-11-13,10.28,10.61,10.23,10.5,110897,6.48853259614319,6.69682206664195,6.45697358546156,6.62739224314236,175697.839705334,0.0,1.0
2015-11-16,10.35,10.39,10.11,10.26,67536,6.53271521109747,6.55796241964278,6.38123195982565,6.47590899187054,106999.551857484,0.0,1.0
2015-11-17,10.42,10.5,10.29,10.35,108391,6.57689782605176,6.62739224314236,6.49484439827952,6.53271521109747,171727.49978359,0.0,1.0
2015-11-18,10.49,10.5,10.31,10.43,44764,6.62108044100604,6.62739224314236,6.50746800255217,6.58320962818808,70921.1078439413,0.0,1.0
2015-11-19,10.56,10.59,10.42,10.52,40679,6.66526305596032,6.6841984623693,6.57689782605176,6.64001584741502,64449.1052181148,0.0,1.0
2015-11-20,10.54,10.65,10.45,10.56,86507,6.65263945168767,6.72206927518726,6.59583323246073,6.66526305596032,137055.94397855,0.0,1.0
2015-11-23,10.91,11.22,10.15,10.64,98773,6.88617613073173,7.08184199695784,6.40647916837095,6.71575747305093,156489.37952528,0.0,1.0
2015-11-24,10.89,10.92,10.815,10.92,54835,6.87355252645908,6.89248793286806,6.82621401043663,6.89248793286806,86876.9312086169,0.0,1.0
2015-11-25,10.74,10.882,10.72,10.8,43327,6.77887549441419,6.86850308475002,6.76625189014154,6.81674630723215,68644.4205065331,0.0,1.0
2015-11-27,10.8,10.83,10.66,10.71,25929,6.81674630723215,6.83568171364112,6.72838107732358,6.75994008800521,41080.1850881412,0.0,1.0
2015-11-30,10.8,10.86,10.78,10.85,71241,6.81674630723215,6.8546171200501,6.80412270295949,6.84830531791378,112869.50772742,0.0,1.0
2015-12-01,10.89,10.96,10.74,10.8,52734,6.87355252645908,6.91773514141336,6.77887549441419,6.81674630723215,83548.2463819677,0.0,1.0
2015-12-02,10.61,10.96,10.39,10.84,30576,6.69682206664195,6.91773514141336,6.55796241964278,6.84199351577745,48442.583179259,0.0,1.0
2015-12-03,10.55,10.75,10.48,10.6,88377,6.65895125382399,6.78518729655052,6.61476863886971,6.69051026450562,140018.647750961,0.0,1.0
2015-12-04,10.59,10.66,10.47,10.52,41682,6.6841984623693,6.72838107732358,6.60845683673339,6.64001584741502,66038.191786953,0.0,1.0
2015-12-07,10.5,10.66,10.4225,10.51,140539,6.62739224314236,6.72838107732358,6.57847577658584,6.63370404527869,222660.655331956,0.0,1.0
2015-12-08,10.36,10.51,10.32,10.45,58083,6.5390270132338,6.63370404527869,6.51377980468849,6.59583323246073,92022.8466379154,0.0,1.0
2015-12-09,10.41,10.41,10.27,10.34,58435,6.57058602391543,6.57058602391543,6.48222079400686,6.52640340896115,92580.5320538985,0.0,1.0
2015-12-10,10.56,10.79,10.36,10.41,82046,6.66526305596032,6.81043450509582,6.5390270132338,6.57058602391543,129988.231931106,0.0,1.0
2015-12-11,10.39,10.52,10.3,10.39,54687,6.55796241964278,6.64001584741502,6.50115620041584,6.55796241964278,86642.449840533,0.0,1.0
2015-12-14,10.52,10.57,10.295,10.37,49768,6.64001584741502,6.67157485809665,6.49800029934768,6.54533881537012,78849.1130188828,0.0,1.0
2015-12-15,10.93,10.99,10.35,10.62,39756,6.89879973500438,6.93667054782234,6.53271521109747,6.70313386877828,62986.7653347273,0.0,1.0
2015-12-16,11.14,11.18,10.74,10.99,75938,7.03134757986723,7.05659478841254,6.77887549441419,6.93667054782234,120311.122496944,0.0,1.0
2015-12-17,11.19,11.27,11.09,11.16,36518,7.06290659054886,7.11340100763947,6.9997885691856,7.04397118413988,57856.6932411101,0.0,1.0
2015-12-18,11.31,11.34,11.11,11.19,282982,7.13864821618478,7.15758362259375,7.01241217345825,7.06290659054886,448337.881777638,0.0,1.0
2015-12-21,11.18,11.47,11.01,11.33,93034,7.05659478841254,7.23963705036599,6.94929415209499,7.15127182045743,147396.88917776,0.0,1.0
2015-12-22,11.1,11.21,10.93,11.21,42962,7.00610037132193,7.07553019482152,6.89879973500438,7.07553019482152,68066.1387541642,0.0,1.0
2015-12-23,11.11,11.164,11.03,11.11,27851,7.01241217345825,7.04649590499441,6.96191775636764,7.01241217345825,44125.2742060944,0.0,1.0
2015-12-24,11.73,11.88,11.16,11.19,82224,7.40374390591047,7.49842093795536,7.04397118413988,7.06290659054886,130270.243306233,0.0,1.0
2015-12-28,12.0,12.01,10.8456,11.75,80322,7.57416256359127,7.5804743657276,6.84552812497379,7.41636751018312,127256.840859643,0.0,1.0
2015-12-29,12.2,12.25,11.6,11.94,99757,7.70039860631779,7.73195761699942,7.32169047813823,7.53629175077332,158048.363756323,0.0,1.0
2015-12-30,12.25,12.38,12.05,12.2,48209,7.73195761699942,7.81401104477166,7.6057215742729,7.70039860631779,76379.1369861623,0.0,1.0
2015-12-31,11.96,12.245,11.8,12.22,218194,7.54891535504597,7.72880171593126,7.44792652086475,7.71302221059045,345692.078565386,0.0,1.0
2016-01-04,11.52,11.74,11.325,11.73,121654,7.27119606104762,7.4100557080468,7.14811591938926,7.40374390591047,192740.515897749,0.0,1.0
2016-01-05,11.52,11.68,11.31,11.565,80496,7.27119606104762,7.37218489522884,7.13864821618478,7.29959917066109,127532.514900498,0.0,1.0
2016-01-06,11.55,11.56,10.93,11.32,59048,7.2901314674566,7.29644326959293,6.89879973500438,7.1449600183211,93551.7285311645,0.0,1.0
2016-01-07,11.47,11.56,11.29,11.32,69419,7.23963705036599,7.29644326959293,7.12602461191212,7.1449600183211,109982.85196628,0.0,1.0
2016-01-08,11.11,11.77,11.06,11.49,132396,7.01241217345825,7.42899111445577,6.98085316277662,7.25226065463864,209759.427086643,0.0,1.0
2016-01-11,11.17,11.335,10.893,11.13,62548,7.05028298627621,7.15442772152559,6.87544606709998,7.02503577773091,99096.8960196328,0.0,1.0
2016-01-12,11.12,11.27,10.96,11.25,82146,7.01872397559458,7.11340100763947,6.91773514141336,7.10077740336682,130146.665287919,0.0,1.0
2016-01-13,11.04,11.29,10.8899,11.19,103825,6.96822955850397,7.12602461191212,6.87348940843772,7.06290659054886,164493.432711492,0.0,1.0
2016-01-14,10.31,11.06,10.3,11.02,106701,6.50746800255217,6.98085316277662,6.50115620041584,6.95560595423132,169049.976053444,0.0,1.0
2016-01-15,9.62,10.22,9.425,10.16,197231,6.07195365514567,6.45066178332524,5.94887351348731,6.41279097050728,312479.693976597,0.0,1.0
2016-01-19,10.12,10.17,9.5,9.5,106371,6.38754376196197,6.4191027726436,5.99621202950976,5.99621202950976,168527.14597596,0.0,1.0
2016-01-20,10.05,10.48,9.86,9.98,112948,6.34336114700769,6.61476863886971,6.2234369064175,6.29917853205341,178947.307853576,0.0,1.0
2016-01-21,9.76,10.44,9.54,10.01,59158,6.16031888505424,6.58952143032441,6.02145923805506,6.31811393846239,93726.0052236592,0.0,1.0
2016-01-22,9.74,9.83,9.66,9.83,92463,6.14769528078158,6.20450150000852,6.09720086369097,6.20450150000852,146492.234710355,0.0,1.0
2016-01-25,9.66,9.79,9.57,9.74,100531,6.09720086369097,6.17925429146321,6.04039464446404,6.14769528078158,159274.637938059,0.0,1.0
2016-01-26,9.92,10.04,9.54,9.74,84052,6.26130771923545,6.33704934487136,6.02145923805506,6.14769528078158,133166.405068782,0.0,1.0
2016-01-27,9.58,9.9332,9.55,9.87,66603,6.04670644660037,6.2696392980554,6.02777104019139,6.22974870855382,105521.368638415,0.0,1.0
2016-01-28,9.68,10.04,9.6,9.64,32596,6.10982446796363,6.33704934487136,6.05933005087302,6.08457725941832,51642.9369868893,0.0,1.0
2016-01-29,9.81,9.86,9.67,9.69,142756,6.19187789573587,6.2234369064175,6.1035126658273,6.11613627009995,226173.122852508,0.0,1.0
2016-02-01,9.76,9.84,9.57,9.84,77485,6.16031888505424,6.21081330214484,6.04039464446404,6.21081330214484,122762.086526847,0.0,1.0
2016-02-02,9.48,9.62,9.425,9.59,60990,5.98358842523711,6.07195365514567,5.94887351348731,6.05301824873669,96628.5043204803,0.0,1.0
2016-02-03,9.33,9.5115,9.17,9.51,128419,5.88891139319222,6.00347060196653,5.787922559011,6.00252383164608,203458.532486174,0.0,1.0
2016-02-04,9.38,9.45,9.26,9.26,43746,5.92047040387385,5.96465301882813,5.84472877823793,5.84472877823793,69308.2562715811,0.0,1.0
2016-02-05,9.19,9.41,9.16,9.32,73138,5.80054616328365,5.93940581028282,5.78161075687467,5.88259959105589,115874.98850617,0.0,1.0
2016-02-08,9.26,9.32,8.8401,9.05,75784,5.90153499746487,5.93977388513743,5.63392651523641,5.76769889061091,118911.40869307,0.09,1.0
2016-02-09,9.3,9.6,9.12,9.16,43807,5.92702758924657,6.11822202760936,5.8123109262289,5.8378035180106,68736.832057127,0.0,1.0
2016-02-10,9.13,9.58,9.11,9.48,130082,5.81868407417432,6.10547573171851,5.80593777828347,6.04174425226425,204109.493634698,0.0,1.0
2016-02-11,9.07,9.18,8.95,9.0,43991,5.78044518650176,5.85054981390146,5.70396741115665,5.73583315088378,69025.54338405,0.0,1.0
2016-02-12,9.35,9.37,9.12,9.19,51233,5.9588933289737,5.97163962486456,5.8123109262289,5.85692296184688,80388.8446317436,0.0,1.0
2016-02-16,9.37,9.47,9.29,9.45,126598,5.97163962486456,6.03537110431882,5.92065444130115,6.02262480842797,198642.807422744,0.0,1.0
2016-02-17,9.3,9.49,9.28,9.41,57708,5.92702758924657,6.04811740020967,5.91428129335572,5.99713221664626,90548.6589894923,0.0,1.0
2016-02-18,9.05,9.345,9.02,9.34,34240,5.76769889061091,5.95570675500099,5.74857944677463,5.95252018102828,53725.4121404349,0.0,1.0
2016-02-19,9.04,9.21,9.02,9.05,27436,5.76132574266548,5.86966925773774,5.74857944677463,5.76769889061091,43049.3693774816,0.0,1.0
2016-02-22,9.11,9.2,9.03,9.08,50498,5.80593777828347,5.86329610979231,5.75495259472006,5.78681833444719,79235.5684073504,0.0,1.0
2016-02-23,9.1,9.135,9.1,9.1,55964,5.79956463033804,5.82187064814704,5.79956463033804,5.79956463033804,87812.1777169187,0.0,1.0
2016-02-24,9.14,9.17,9.0,9.03,36799,5.82505722211975,5.84417666595603,5.73583315088378,5.75495259472006,57740.696301281,0.0,1.0
2016-02-25,9.41,9.43,9.16,9.19,29964,5.99713221664626,6.00987851253712,5.8378035180106,5.85692296184688,47016.0119560745,0.0,1.0
2016-02-26,9.42,9.6228,9.3,9.45,24068,6.00350536459169,6.13275280492494,5.92702758924657,6.02262480842797,37764.6968281538,0.0,1.0
2016-02-29,9.33,9.49,9.25,9.47,90014,5.94614703308285,6.04811740020967,5.89516184951944,6.03537110431882,141239.46403064,0.0,1.0
2016-03-01,9.57,9.63,9.37,9.37,31191,6.09910258377309,6.13734147144564,5.97163962486456,5.97163962486456,48941.2771633266,0.0,1.0
2016-03-02,9.53,9.64,9.465,9.55,35853,6.07360999199138,6.14371461939107,6.03218453034611,6.08635628788223,56256.3435009057,0.0,1.0
2016-03-03,9.6,9.71,9.55,9.57,35397,6.11822202760936,6.18832665500906,6.08635628788223,6.09910258377309,55540.8415167924,0.0,1.0
2016-03-04,9.59,9.7399,9.5,9.62,21118,6.11184887966394,6.20738236736588,6.0544905481551,6.13096832350022,33135.9010975964,0.0,1.0
2016-03-07,9.81,9.85,9.49,9.57,49263,6.25205813446332,6.27755072624503,6.04811740020967,6.09910258377309,77297.7505337103,0.0,1.0
2016-03-08,9.83,9.85,9.73,9.78,42365,6.26480443035417,6.27755072624503,6.20107295089991,6.23293869062704,66474.2139406987,0.0,1.0
2016-03-09,9.97,10.04,9.77,9.85,35379,6.35402850159014,6.39864053720813,6.22656554268161,6.27755072624503,55512.5980174195,0.0,1.0
2016-03-10,9.82,10.15,9.77,9.99,29068,6.25843128240875,6.46874516460782,6.22656554268161,6.366774797481,45610.1133206238,0.0,1.0
2016-03-11,9.86,9.94,9.635,9.94,34778,6.28392387419045,6.33490905775386,6.14052804541836,6.33490905775386,54569.5789550246,0.0,1.0
2016-03-14,9.74,9.89,9.67,9.78,12070,6.20744609884534,6.30304331802673,6.16283406322735,6.23293869062704,18938.8354128227,0.0,1.0
2016-03-15,9.6,9.72,9.4,9.72,46404,6.11822202760936,6.19469980295448,5.99075906870084,6.19469980295448,72811.741383316,0.0,1.0
2016-03-16,9.39,9.63,9.35,9.53,42250,5.98438592075541,6.13734147144564,5.9588933289737,6.07360999199138,66293.7693613718,0.0,1.0
2016-03-17,9.95,9.9676,9.31,9.39,81504,6.34128220569929,6.35249894608324,5.933400737192,5.98438592075541,127886.565160456,0.0,1.0
2016-03-18,10.18,10.32,9.975,9.98,98359,6.4878646084441,6.57708867968007,6.35721507556286,6.36040164953557,154333.464156572,0.0,1.0
2016-03-21,9.88,10.28,9.86,10.23,33438,6.29667017008131,6.55159608789836,6.28392387419045,6.51973034817123,52467.0073350426,0.0,1.0
2016-03-22,9.7,9.87,9.59,9.87,63890,6.18195350706363,6.29029702213588,6.11184887966394,6.29029702213588,100248.731940782,0.0,1.0
2016-03-23,9.61,9.76,9.58,9.7,69538,6.12459517555479,6.22019239473619,6.10547573171851,6.18195350706363,109110.914410676,0.0,1.0
2016-03-24,9.66,9.67,9.55,9.55,54588,6.15646091528192,6.16283406322735,6.08635628788223,6.08635628788223,85653.119098191,0.0,1.0
2016-03-28,9.71,9.77,9.57,9.57,55167,6.18832665500906,6.22656554268161,6.09910258377309,6.09910258377309,86561.6183280189,0.0,1.0
2016-03-29,9.83,9.91,9.63,9.71,40898,6.26480443035417,6.31578961391758,6.13734147144564,6.18832665500906,64172.368741808,0.0,1.0
2016-03-30,10.07,10.1,9.77,9.86,35419,6.41775998104441,6.43687942488069,6.22656554268161,6.28392387419045,55575.3613493592,0.0,1.0
2016-03-31,10.01,10.13,9.955,10.03,125663,6.37952109337185,6.45599886871697,6.344468779672,6.3922673892627,197175.714538652,0.0,1.0
2016-04-01,10.09,10.14,9.866,9.94,21074,6.43050627693526,6.46237201666239,6.28774776295771,6.33490905775386,33066.8614324627,0.0,1.0
2016-04-04,9.95,10.08,9.92,10.06,46513,6.34128220569929,6.42413312898983,6.32216276186301,6.41138683309898,72982.7714628518,0.0,1.0
2016-04-05,9.89,10.15,9.79,9.9,48456,6.30304331802673,6.46874516460782,6.23931183857247,6.30941646597216,76031.5003118257,0.0,1.0
2016-04-06,9.95,9.97,9.82,9.87,39120,6.34128220569929,6.35402850159014,6.25843128240875,6.29029702213588,61382.5386370856,0.0,1.0
2016-04-07,9.8,10.055,9.76,9.86,47520,6.24568498651789,6.40820025912627,6.22019239473619,6.28392387419045,74562.8383444353,0.0,1.0
2016-04-08,9.86,9.97,9.83,9.9,21346,6.28392387419045,6.35402850159014,6.26480443035417,6.30941646597216,33493.6520896531,0.0,1.0
2016-04-11,9.905,10.13,9.87,9.87,27273,6.31260303994487,6.45599886871697,6.29029702213588,6.29029702213588,42793.6087998271,0.0,1.0
2016-04-12,10.06,10.11,9.87,9.9,70465,6.41138683309898,6.44325257282611,6.29029702213588,6.30941646597216,110565.45462838,0.0,1.0
2016-04-13,10.25,10.38,10.22,10.2585,46115,6.53247664406208,6.61532756735263,6.5133572002258,6.53789381981569,72358.2763100512,0.0,1.0
2016-04-14,10.34,10.54,10.26,10.26,19621,6.58983497557092,6.71729793447945,6.53884979200751,6.53884979200751,30786.9833997509,0.0,1.0
2016-04-15,10.46,10.53,10.26,10.29,16765,6.66631275091604,6.71092478653402,6.53884979200751,6.55796923584379,26305.681499252,0.0,1.0
2016-04-18,10.46,10.55,10.32,10.39,26669,6.66631275091604,6.72367108242488,6.57708867968007,6.62170071529805,41845.8824875367,0.0,1.0
2016-04-19,10.39,10.48,10.33,10.48,27656,6.62170071529805,6.67905904680689,6.58346182762549,6.67905904680689,43394.5677031503,0.0,1.0
2016-04-20,10.0,10.47,9.9,10.3,127817,6.37314794542642,6.67268589886146,6.30941646597216,6.56434238378922,200555.519963609,0.0,1.0
2016-04-21,10.03,10.12,9.85,9.85,54273,6.3922673892627,6.44962572077154,6.27755072624503,6.27755072624503,85158.8578591653,0.0,1.0
2016-04-22,10.41,10.5964,9.9,10.06,41733,6.63444701118891,6.75324248889165,6.30941646597216,6.41138683309898,65482.5532960504,0.0,1.0
2016-04-25,10.51,10.89,10.0,10.36,66163,6.69817849064317,6.94035811256937,6.37314794542642,6.60258127146177,103815.258278259,0.0,1.0
2016-04-26,10.56,10.59,10.2,10.48,41014,6.7300442303703,6.74916367420658,6.50061090433495,6.67905904680689,64354.3824044333,0.0,1.0
2016-04-27,10.59,10.64,10.4,10.56,17119,6.74916367420658,6.78102941393371,6.62807386324348,6.7300442303703,26861.1369869189,0.0,1.0
2016-04-28,10.42,10.55,10.39,10.52,28226,6.64082015913433,6.72367108242488,6.62170071529805,6.7045516385886,44288.9451832919,0.0,1.0
2016-04-29,10.44,10.52,10.37,10.37,29031,6.65356645502518,6.7045516385886,6.6089544194072,6.6089544194072,45552.0572385796,0.0,1.0
2016-05-02,10.75,10.86,10.43,10.43,67492,6.8511340413334,6.92123866873309,6.64719330707976,6.64719330707976,105900.569981958,0.0,1.0
2016-05-03,10.34,10.77,10.34,10.64,37348,6.58983497557092,6.86388033722426,6.58983497557092,6.78102941393371,58602.1230321542,0.0,1.0
2016-05-04,10.39,10.46,10.18,10.28,36134,6.62170071529805,6.66631275091604,6.4878646084441,6.55159608789836,56697.2559077825,0.0,1.0
2016-05-05,10.39,10.46,10.2,10.31,48632,6.62170071529805,6.66631275091604,6.50061090433495,6.57071553173464,76307.6589723606,0.0,1.0
2016-05-06,10.44,10.46,10.29,10.37,45415,6.71092478653402,6.723780964286,6.61450345339416,6.66592816440209,70650.8588728908,0.09,1.0
2016-05-09,10.47,10.47,10.43,10.43,47911,6.73020905316199,6.73020905316199,6.70449669765803,6.70449669765803,74533.8170088973,0.0,1.0
2016-05-10,10.62,10.66,10.44,10.46,32332,6.82663038630185,6.85234274180581,6.71092478653402,6.723780964286,50297.9977777894,0.0,1.0
2016-05-11,10.45,10.66,10.38,10.58,29680,6.71735287541001,6.85234274180581,6.67235625327808,6.80091803079789,46172.3547582825,0.0,1.0
2016-05-12,10.5,10.54,10.42,10.45,42159,6.74949331978997,6.77520567529393,6.69806860878204,6.71735287541001,65585.5897659848,0.0,1.0
2016-05-13,10.33,10.51,10.22,10.48,13669,6.64021580889813,6.75592140866596,6.56950683126223,6.73663714203798,21264.485080558,0.0,1.0
2016-05-16,10.42,10.54,10.17,10.36,32165,6.69806860878204,6.77520567529393,6.53736638688228,6.6595000755261,50038.2004986576,0.0,1.0
2016-05-17,10.09,10.33,9.87,10.33,67946,6.48594167587436,6.64021580889813,6.34452372060257,6.64021580889813,105701.712143068,0.0,1.0
2016-05-18,10.61,10.64,10.0,10.0,27159,6.82020229742586,6.83948656405383,6.42808887599044,6.42808887599044,42250.5048140227,0.0,1.0
2016-05-19,10.29,10.6,10.2,10.53,26065,6.61450345339416,6.81377420854987,6.55665065351025,6.76877758641794,40548.5992848596,0.0,1.0
2016-05-20,10.34,10.51,10.26,10.37,62265,6.64664389777412,6.75592140866596,6.59521918676619,6.66592816440209,96863.9376355949,0.0,1.0
2016-05-23,10.31,10.397,10.2401,10.35,21821,6.62735963114615,6.68328400436726,6.58242728990297,6.65307198665011,33946.3259157844,0.0,1.0
2016-05-24,10.7,10.71,10.39,10.39,65063,6.87805509730977,6.88448318618576,6.67878434215407,6.67878434215407,101216.708815301,0.0,1.0
2016-05-25,10.63,10.79,10.6,10.74,38818,6.83305847517784,6.93590789719369,6.81377420854987,6.90376745281374,60388.0885110178,0.0,1.0
2016-05-26,10.61,10.66,10.53,10.59,15531,6.82020229742586,6.85234274180581,6.76877758641794,6.80734611967388,24161.1469592616,0.0,1.0
2016-05-27,10.67,10.68,10.52,10.55,17002,6.8587708306818,6.86519891955779,6.76234949754195,6.78163376416992,26449.5409568841,0.0,1.0
2016-05-31,10.76,10.79,10.6056,10.71,31585,6.91662363056572,6.93590789719369,6.81737393832042,6.88448318618576,49135.9105471816,0.0,1.0
2016-06-01,10.76,10.82,10.65,10.66,26981,6.91662363056572,6.95519216382166,6.84591465292982,6.85234274180581,41973.5951392594,0.0,1.0
2016-06-02,10.75,10.78,10.62,10.78,93547,6.91019554168973,6.9294798083177,6.82663038630185,6.9294798083177,145528.479466747,0.0,1.0
2016-06-03,10.79,10.81,10.68,10.72,21797,6.93590789719369,6.94876407494567,6.86519891955779,6.89091127506176,33908.9897798613,0.0,1.0
2016-06-06,10.91,10.99,10.76,10.77,38572,7.01304496370557,7.0644696747135,6.91662363056572,6.92305171944171,60005.3931178057,0.0,1.0
2016-06-07,10.93,11.0,10.84,10.88,23523,7.02590114145755,7.07089776358949,6.96804834157364,6.9937606970776,36594.0802216671,0.0,1.0
2016-06-08,10.96,11.04,10.9,10.96,43107,7.04518540808553,7.09661011909345,7.00661687482958,7.04518540808553,67060.3671349488,0.0,1.0
2016-06-09,10.95,11.03,10.72,11.02,45134,7.03875731920953,7.09018203021746,6.89091127506176,7.08375394134147,70213.7149481241,0.0,1.0
2016-06-10,10.97,11.04,10.805,10.92,39488,7.05161349696152,7.09661011909345,6.94555003050767,7.01947305258156,61430.3889722055,0.0,1.0
2016-06-13,10.94,11.015,10.72,10.97,41123,7.03232923033354,7.08053989690347,6.89091127506176,7.05161349696152,63973.9132319694,0.0,1.0
2016-06-14,10.91,10.9899,10.78,10.92,55920,7.01304496370557,7.06440539382474,6.9294798083177,7.01947305258156,86993.196700915,0.0,1.0
2016-06-15,10.86,10.98,10.74,10.93,102153,6.98090451932562,7.05804158583751,6.90376745281374,7.02590114145755,158916.595539853,0.0,1.0
2016-06-16,10.59,10.76,10.52,10.76,63557,6.80734611967388,6.91662363056572,6.76234949754195,6.91662363056572,98873.866286124,0.0,1.0
2016-06-17,10.3,10.64,10.17,10.6,181024,6.62093154227016,6.83948656405383,6.53736638688228,6.81377420854987,281614.0278896,0.0,1.0
2016-06-20,10.4,10.58,10.39,10.51,75041,6.68521243103006,6.80091803079789,6.67878434215407,6.75592140866596,116739.207325346,0.0,1.0
2016-06-21,10.39,10.475,10.26,10.41,130342,6.67878434215407,6.73342309759999,6.59521918676619,6.69164051990605,202769.44285391,0.0,1.0
2016-06-22,10.38,10.54,10.35,10.37,35683,6.67235625327808,6.77520567529393,6.65307198665011,6.66592816440209,55511.0557560577,0.0,1.0
2016-06-23,10.62,10.83,10.51,10.51,73535,6.82663038630185,6.96162025269765,6.75592140866596,6.75592140866596,114396.364796169,0.0,1.0
2016-06-24,10.23,10.32,10.1,10.22,363471,6.57593492013822,6.63378772002214,6.49236976475035,6.56950683126223,565441.777504976,0.0,1.0
2016-06-27,10.02,10.19,9.9101,10.11,61855,6.44094505374242,6.55022256463426,6.37030035699529,6.49879785362634,96226.1119802414,0.0,1.0
2016-06-28,10.01,10.12,9.95,10.12,79004,6.43451696486643,6.50522594250233,6.39594843161049,6.50522594250233,122904.336769655,0.0,1.0
2016-06-29,10.21,10.26,10.03,10.03,37722,6.56307874238624,6.59521918676619,6.44737314261841,6.44737314261841,58683.0716371945,0.0,1.0
2016-06-30,10.53,10.55,10.16,10.28,36219,6.76877758641794,6.78163376416992,6.53093829800629,6.60807536451818,56344.8961250078,0.0,1.0
2016-07-01,10.44,10.6,10.28,10.5,31398,6.71092478653402,6.81377420854987,6.60807536451818,6.74949331978997,48844.9998214472,0.0,1.0
2016-07-05,10.35,10.37,10.22,10.33,24298,6.65307198665011,6.66592816440209,6.56950683126223,6.64021580889813,37799.7262775184,0.0,1.0
2016-07-06,10.2,10.29,10.16,10.27,20225,6.55665065351025,6.61450345339416,6.53093829800629,6.60164727564218,31463.4728768957,0.0,1.0
2016-07-07,10.22,10.36,10.13,10.28,31352,6.56950683126223,6.6595000755261,6.51165403137832,6.60807536451818,48773.4388942612,0.0,1.0
2016-07-08,10.33,10.35,10.26,10.31,66248,6.64021580889813,6.65307198665011,6.59521918676619,6.62735963114615,103060.180526506,0.0,1.0
2016-07-11,10.3,10.48,10.29,10.34,80865,6.62093154227016,6.73663714203798,6.61450345339416,6.64664389777412,125799.442976028,0.0,1.0
2016-07-12,10.66,10.75,10.31,10.37,110531,6.85234274180581,6.91019554168973,6.62735963114615,6.66592816440209,171950.018321689,0.0,1.0
2016-07-13,10.74,10.8,10.63,10.71,28961,6.90376745281374,6.94233598606968,6.83305847517784,6.88448318618576,45053.8263529184,0.0,1.0
2016-07-14,10.86,10.98,10.82,10.86,16866,6.98090451932562,7.05804158583751,6.95519216382166,6.98090451932562,26237.9695199863,0.0,1.0
2016-07-15,10.94,10.98,10.85,10.95,25836,7.03232923033354,7.05804158583751,6.97447643044963,7.03875731920953,40192.3503212597,0.0,1.0
2016-07-18,10.86,11.055,10.82,10.96,44829,6.98090451932562,7.10625225240743,6.95519216382166,7.04518540808553,69739.2348874342,0.0,1.0
2016-07-19,10.92,10.95,10.85,10.87,13537,7.01947305258156,7.03875731920953,6.97447643044963,6.98733260820161,21059.1363329808,0.0,1.0
2016-07-20,10.97,11.0,10.9001,10.99,15632,7.05161349696152,7.07089776358949,7.00668115571834,7.0644696747135,24318.2698646048,0.0,1.0
2016-07-21,10.81,10.945,10.81,10.89,40429,6.94876407494567,7.03554327477154,6.94876407494567,7.00018878595359,62894.2766348586,0.0,1.0
2016-07-22,10.83,11.02,10.6601,10.85,77771,6.96162025269765,7.08375394134147,6.85240702269457,6.97447643044963,120986.192786603,0.0,1.0
2016-07-25,10.73,10.84,10.63,10.63,15807,6.89733936393775,6.96804834157364,6.83305847517784,6.83305847517784,24590.5125223777,0.0,1.0
2016-07-26,10.69,10.74,10.58,10.65,24007,6.87162700843378,6.90376745281374,6.80091803079789,6.84591465292982,37347.0256294504,0.0,1.0
2016-07-27,10.64,10.77,10.47,10.68,17101,6.83948656405383,6.92305171944171,6.73020905316199,6.86519891955779,26603.552517567,0.0,1.0
2016-07-28,10.59,10.66,10.455,10.52,22177,6.80734611967388,6.85234274180581,6.72056691984801,6.76234949754195,34500.145265311,0.0,1.0
2016-07-29,10.48,10.8,10.43,10.8,42518,6.73663714203798,6.94233598606968,6.70449669765803,6.94233598606968,66144.0761325019,0.0,1.0
2016-08-01,10.38,10.52,10.37,10.45,24960,6.67235625327808,6.76234949754195,6.66592816440209,6.71735287541001,38829.5813600651,0.0,1.0
2016-08-02,10.44,10.5,10.15,10.4,53966,6.71092478653402,6.74949331978997,6.5245102091303,6.68521243103006,83953.4129678394,0.0,1.0
2016-08-03,10.64,10.66,10.47,10.47,19596,6.83948656405383,6.85234274180581,6.73020905316199,6.73020905316199,30484.9549812434,0.0,1.0
2016-08-04,10.73,10.86,10.435,10.69,12890,6.89733936393775,6.98090451932562,6.70771074209603,6.87162700843378,20052.6163353861,0.0,1.0
2016-08-05,10.98,11.01,10.41,10.74,196708,7.11589438572142,7.13533672010864,6.7464900323643,6.96035571062368,303525.280579474,0.09,1.0
2016-08-08,11.01,11.025,10.91,10.98,116639,7.13533672010864,7.14505788730224,7.07052893881791,7.11589438572142,179976.844874175,0.0,1.0
2016-08-09,11.1,11.1,10.981,11.02,57518,7.19366372327029,7.19366372327029,7.11654246353433,7.14181749823771,88751.6882301187,0.0,1.0
2016-08-10,11.08,11.13,11.04,11.1,50949,7.18070216701214,7.2131060576575,7.15477905449585,7.19366372327029,78615.5597141125,0.0,1.0
2016-08-11,11.08,11.15,11.08,11.09,32029,7.18070216701214,7.22606761391565,7.18070216701214,7.18718294514122,49421.5345165422,0.0,1.0
2016-08-12,11.13,11.18,11.0,11.03,48400,7.2131060576575,7.24550994830287,7.12885594197956,7.14829827636678,74682.3900402961,0.0,1.0
2016-08-15,11.22,11.27,11.14,11.14,49974,7.27143306081916,7.30383695146452,7.21958683578658,7.21958683578658,77111.1107411932,0.0,1.0
2016-08-16,11.25,11.28,11.11,11.14,43926,7.29087539520637,7.31031772959359,7.20014450139936,7.21958683578658,67778.8980353315,0.0,1.0
2016-08-17,11.33,11.415,11.21,11.21,101487,7.34272162023895,7.39780823433606,7.26495228269008,7.26495228269008,156596.936322718,0.0,1.0
2016-08-18,11.48,11.5,11.29,11.36,82601,7.43993329217504,7.45289484843318,7.31679850772266,7.36216395462617,127455.373961126,0.0,1.0
2016-08-19,11.52,11.55,11.41,11.49,131275,7.46585640469132,7.48529873907854,7.39456784527153,7.44641407030411,202560.552738427,0.0,1.0
2016-08-22,11.59,11.61,11.38,11.45,149664,7.51122185159483,7.52418340785298,7.37512551088431,7.42049095778782,230935.231879977,0.0,1.0
2016-08-23,11.58,11.61,11.43,11.59,357095,7.50474107346576,7.52418340785298,7.40752940152967,7.51122185159483,551006.365112387,0.0,1.0
2016-08-24,11.66,11.91,11.56,11.67,332391,7.55658729849834,7.71860675172515,7.49177951720761,7.56306807662741,512887.485700084,0.0,1.0
2016-08-25,11.84,11.97,11.6,11.65,571656,7.67324130482164,7.75749142049958,7.5177026297239,7.55010652036927,882079.263654452,0.0,1.0
2016-08-26,11.9,11.98,11.77,11.91,111177,7.71212597359607,7.76397219862865,7.62787585791813,7.71860675172515,171548.844576653,0.0,1.0
2016-08-29,11.78,12.0,11.7,11.93,1023547,7.63435663604721,7.7769337548868,7.58251041101463,7.73156830798329,1579358.18757386,0.0,1.0
2016-08-30,11.59,11.87,11.5,11.78,166760,7.51122185159483,7.69268363920886,7.45289484843318,7.63435663604721,257314.780229747,0.0,1.0
2016-08-31,11.49,11.74,11.46,11.6,170690,7.44641407030411,7.60843352353092,7.42697173591689,7.5177026297239,263378.866859052,0.0,1.0
2016-09-01,11.51,11.53,11.42,11.51,82841,7.45937562656225,7.4723371828204,7.4010486234006,7.45937562656225,127825.699862152,0.0,1.0
2016-09-02,11.5,11.515,11.45,11.51,47029,7.45289484843318,7.46261601562679,7.42049095778782,7.45937562656225,72566.9033306835,0.0,1.0
2016-09-06,11.5,11.53,11.37,11.47,99674,7.45289484843318,7.4723371828204,7.36864473275524,7.43345251404596,153799.432745382,0.0,1.0
2016-09-07,11.49,11.51,11.43,11.46,72204,7.44641407030411,7.45937562656225,7.40752940152967,7.42697173591689,111412.547323751,0.0,1.0
2016-09-08,11.48,11.54,11.47,11.5,75027,7.43993329217504,7.47881796094947,7.43345251404596,7.45289484843318,115768.505734572,0.0,1.0
2016-09-09,11.28,11.49,11.26,11.45,66441,7.31031772959359,7.44641407030411,7.29735617333544,7.42049095778782,102520.096625358,0.0,1.0
2016-09-12,11.38,11.41,11.11,11.25,54449,7.37512551088431,7.39456784527153,7.20014450139936,7.29087539520637,84016.1457707455,0.0,1.0
2016-09-13,11.14,11.28,11.05,11.28,71071,7.21958683578658,7.31031772959359,7.16125983262493,7.31031772959359,109664.300465989,0.0,1.0
2016-09-14,11.24,11.4,11.19,11.24,56990,7.2843946170773,7.38808706714246,7.25199072643194,7.2843946170773,87936.971247861,0.0,1.0
2016-09-15,11.29,11.35,11.18,11.19,41575,7.31679850772266,7.3556831764971,7.24550994830287,7.25199072643194,64151.2472298618,0.0,1.0
2016-09-16,11.19,11.35,11.01,11.34,228409,7.25199072643194,7.3556831764971,7.13533672010864,7.34920239836802,352440.703031281,0.0,1.0
2016-09-19,11.3,11.36,11.26,11.26,54517,7.32327928585173,7.36216395462617,7.29735617333544,7.29735617333544,84121.071442703,0.0,1.0
2016-09-20,11.31,11.38,11.3,11.38,43803,7.32976006398081,7.37512551088431,7.32327928585173,7.37512551088431,67589.1060110555,0.0,1.0
2016-09-21,11.35,11.356,11.21,11.32,73373,7.3556831764971,7.35957164337454,7.26495228269008,7.33624084210988,113216.343066666,0.0,1.0
2016-09-22,11.48,11.48,11.33,11.35,59533,7.43993329217504,7.43993329217504,7.34272162023895,7.3556831764971,91860.8827741517,0.0,1.0
2016-09-23,11.39,11.5,11.33,11.43,48663,7.38160628901339,7.45289484843318,7.34272162023895,7.40752940152967,75088.2055068373,0.0,1.0
2016-09-26,11.09,11.3,11.09,11.3,38350,7.18718294514122,7.32327928585173,7.18718294514122,7.32327928585173,59174.9929348213,0.0,1.0
2016-09-27,11.08,11.13,11.05,11.05,61192,7.18070216701214,7.2131060576575,7.16125983262493,7.16125983262493,94420.7605649958,0.0,1.0
2016-09-28,11.12,11.155,11.01,11.08,51035,7.20662527952843,7.22930800298018,7.13533672010864,7.18070216701214,78748.2598286469,0.0,1.0
2016-09-29,10.87,11.135,10.86,11.05,42323,7.04460582630162,7.21634644672204,7.03812504817255,7.16125983262493,65305.4296213936,0.0,1.0
2016-09-30,10.94,11.08,10.89,10.92,59710,7.08997127320513,7.18070216701214,7.05756738255977,7.07700971694698,92133.9981261586,0.0,1.0
2016-10-03,10.82,10.94,10.661,10.86,26622,7.01220193565626,7.08997127320513,6.90915756340401,7.03812504817255,41078.4005713381,0.0,1.0
2016-10-04,10.71,10.94,10.63,10.82,58029,6.94091337623647,7.08997127320513,6.88906715120389,7.01220193565626,89540.1737943872,0.0,1.0
2016-10-05,10.91,10.99,10.69,10.69,52964,7.07052893881791,7.12237516385049,6.92795181997832,6.92795181997832,81724.7542581455,0.0,1.0
2016-10-06,10.94,11.0,10.39,10.84,42644,7.08997127320513,7.12885594197956,6.73352847610615,7.02516349191441,65800.7405140162,0.0,1.0
2016-10-07,10.81,10.95,10.67,10.95,31989,7.00572115752719,7.0964520513342,6.91499026372018,7.0964520513342,49359.8135330378,0.0,1.0
2016-10-10,10.91,10.95,10.73,10.78,31859,7.07052893881791,7.0964520513342,6.95387493249461,6.98627882313997,49159.2203366486,0.0,1.0
2016-10-11,10.87,10.99,10.78,10.86,53078,7.04460582630162,7.12237516385049,6.98627882313997,7.03812504817255,81900.659061133,0.0,1.0
2016-10-12,10.98,11.04,10.68,10.88,89933,7.11589438572142,7.15477905449585,6.92147104184925,7.0510866044307,138768.830237478,0.0,1.0
2016-10-13,10.77,10.84,10.75,10.79,36397,6.9797980450109,7.02516349191441,6.96683648875276,6.99275960126904,56161.4659152202,0.0,1.0
2016-10-14,10.83,10.93,10.77,10.77,35639,7.01868271378533,7.08349049507606,6.9797980450109,6.9797980450109,54991.8532778123,0.0,1.0
2016-10-17,10.86,10.94,10.77,10.78,26442,7.03812504817255,7.08997127320513,6.9797980450109,6.98627882313997,40800.6561455684,0.0,1.0
2016-10-18,10.75,10.875,10.67,10.85,56798,6.96683648875276,7.04784621536616,6.91499026372018,7.03164427004348,87640.7105270399,0.0,1.0
2016-10-19,10.86,10.96,10.69,10.69,33496,7.03812504817255,7.10293282946327,6.92795181997832,6.92795181997832,51685.1515865652,0.0,1.0
2016-10-20,10.91,10.94,10.7875,10.86,35007,7.07052893881791,7.08997127320513,6.99113940673678,7.03812504817255,54016.6617384431,0.0,1.0
2016-10-21,10.85,10.95,10.71,10.8,27537,7.03164427004348,7.0964520513342,6.94091337623647,6.99924037939812,42490.2680690007,0.0,1.0
2016-10-24,10.93,11.07,10.85,10.85,36468,7.08349049507606,7.17422138888307,7.03164427004348,7.03164427004348,56271.0206609404,0.0,1.0
2016-10-25,10.9,10.97,10.81,10.97,64606,7.06404816068884,7.10941360759235,7.00572115752719,7.10941360759235,99688.6465070944,0.0,1.0
2016-10-26,10.82,10.96,10.8,10.82,26564,7.01220193565626,7.10293282946327,6.99924037939812,7.01220193565626,40988.9051452567,0.0,1.0
2016-10-27,10.77,10.9,10.74,10.9,31698,6.9797980450109,7.06404816068884,6.96035571062368,7.06404816068884,48910.7933780435,0.0,1.0
2016-10-28,11.02,11.05,10.53,10.65,100188,7.14181749823771,7.16125983262493,6.82425936991316,6.90202870746203,154592.547383413,0.0,1.0
2016-10-31,10.85,11.06,10.8,10.98,95414,7.03164427004348,7.167740610754,6.99924037939812,7.11589438572142,147226.148002165,0.0,1.0
2016-11-01,10.86,10.9,10.705,10.85,68305,7.03812504817255,7.06404816068884,6.93767298717193,7.03164427004348,105396.294456662,0.0,1.0
2016-11-02,10.8,10.87,10.71,10.87,53528,6.99924037939812,7.04460582630162,6.94091337623647,7.04460582630162,82595.0201255571,0.0,1.0
2016-11-03,10.89,10.915,10.67,10.84,36238,7.05756738255977,7.07376932788245,6.91499026372018,7.02516349191441,55916.1250057903,0.0,1.0
2016-11-04,10.77,10.87,10.655,10.85,36739,7.03812504817255,7.10347439866626,6.96297329510478,7.09040452856752,56219.3804872418,0.09,1.0
2016-11-07,10.87,11.01,10.232,10.87,58282,7.10347439866626,7.19496348935746,6.68654554251639,7.10347439866626,89185.278139237,0.0,1.0
2016-11-08,10.84,10.93,10.61,10.83,41507,7.08386959351815,7.14268400896249,6.93356608738262,7.07733465846878,63515.5509372587,0.0,1.0
2016-11-09,11.37,11.4,10.83,10.83,129375,7.43022115113481,7.44982595628292,7.07733465846878,7.07733465846878,197974.423651621,0.0,1.0
2016-11-10,11.67,11.79,11.18,11.45,133695,7.62626920261594,7.70468842320839,7.30605738519676,7.48250063152978,204585.047884858,0.0,1.0
2016-11-11,12.07,12.4,11.67,11.67,180432,7.88766660459078,8.10331946122002,7.62626920261594,7.62626920261594,276103.738808188,0.0,1.0
2016-11-14,11.92,12.3,11.82,12.26,84073,7.78964257885021,8.03797011072631,7.72429322835651,8.01183037052883,128651.622953915,0.0,1.0
2016-11-15,11.96,12.03,11.74,11.87,148915,7.8157823190477,7.8615268643933,7.67201374796154,7.75696790360336,227875.256410289,0.0,1.0
2016-11-16,12.0,12.05,11.94,11.95,102596,7.84192205924518,7.87459673449204,7.80271244894896,7.80924738399833,156996.204591009,0.0,1.0
2016-11-17,12.15,12.31,11.75,12.06,1951502,7.93994608498575,8.04450504577568,7.67854868301091,7.88113166954141,2986260.74361342,0.0,1.0
2016-11-18,12.43,12.44,11.75,12.15,1206808,8.12292426636814,8.12945920141751,7.67854868301091,7.93994608498575,1846702.36334814,0.0,1.0
2016-11-21,12.49,12.74,12.0,12.43,1364763,8.16213387666436,8.32550725289864,7.84192205924518,8.12292426636814,2088410.96306132,0.0,1.0
2016-11-22,12.46,12.59,12.1,12.49,958040,8.14252907151625,8.22748322715807,7.90727140973889,8.16213387666436,1466028.34268753,0.0,1.0
2016-11-23,12.59,12.67,12.42,12.46,237633,8.22748322715807,8.27976270755304,8.11638933131876,8.14252907151625,363634.830652025,0.0,1.0
2016-11-25,12.51,12.6564,12.34,12.6,67785,8.1752037467631,8.27087519588589,8.0641098509238,8.23401816220744,103727.121215267,0.0,1.0
2016-11-28,12.49,12.61,12.441,12.56,315868,8.16213387666436,8.24055309725681,8.13011269492244,8.20787842200996,483352.929468524,0.0,1.0
2016-11-29,12.37,12.54,12.33,12.5,145138,8.08371465607191,8.19480855191122,8.05757491587443,8.16866881171373,222095.55091748,0.0,1.0
2016-11-30,12.39,12.55,12.2,12.48,693506,8.09678452617065,8.20134348696059,7.9726207602326,8.15559894161499,1061228.60404979,0.0,1.0
2016-12-01,12.45,12.6,12.25,12.46,3215654,8.13599413646688,8.23401816220744,8.00529543547946,8.14252907151625,4920713.02270941,0.0,1.0
2016-12-02,12.72,12.75,12.49,12.5,381805,8.31243738279989,8.33204218794801,8.16213387666436,8.16866881171373,584252.172539573,0.0,1.0
2016-12-05,13.03,13.1,12.74,12.78,290294,8.51502036933039,8.56076491467599,8.32550725289864,8.35164699309612,444218.646102599,0.0,1.0
2016-12-06,13.2,13.39,12.99,13.0,494832,8.6261142651697,8.75027803110775,8.48888062913291,8.49541556418228,757210.280227084,0.0,1.0
2016-12-07,13.21,13.29,13.04,13.16,324455,8.63264920021907,8.68492868061404,8.52155530437977,8.59997452497222,496493.075369173,0.0,1.0
2016-12-08,13.74,13.88,13.13,13.13,301685,8.97900075783573,9.07048984852693,8.58036971982411,8.58036971982411,461649.576806488,0.0,1.0
2016-12-09,13.99,14.05,13.69,13.82,357861,9.14237413407001,9.18158374436624,8.94632608258888,9.0312802382307,547612.175632022,0.0,1.0
2016-12-12,13.9,14.18,13.51,14.05,223646,9.08355971862567,9.26653790000806,8.8286972517002,9.18158374436624,342231.40445983,0.0,1.0
2016-12-13,13.92,14.01,13.79,13.92,93721,9.09662958872441,9.15544400416875,9.01167543308259,9.09662958872441,143415.350408144,0.0,1.0
2016-12-14,13.75,14.2,13.63,13.83,162087,8.98553569288511,9.2796077701068,8.90711647229265,9.03781517328007,248031.539373297,0.0,1.0
2016-12-15,13.77,13.904,13.71,13.84,174047,8.99860556298385,9.08617369264542,8.95939595268762,9.04435010832944,266333.17498198,0.0,1.0
2016-12-16,13.96,14.0,13.7,13.83,485427,9.1227693289219,9.14890906911938,8.95286101763825,9.03781517328007,742818.400385975,0.0,1.0
2016-12-19,13.88,13.97,13.629,13.9,150011,9.07048984852693,9.12930426397127,8.90646297878772,9.08355971862567,229552.396262055,0.0,1.0
2016-12-20,14.17,14.21,13.93,13.97,175424,9.26000296495869,9.28614270515617,9.10316452377378,9.12930426397127,268440.311456325,0.0,1.0
2016-12-21,14.16,14.28,13.97,14.28,94854,9.25346802990932,9.33188725050177,9.12930426397127,9.33188725050177,145149.109032277,0.0,1.0
2016-12-22,14.09,14.25,14.01,14.22,117753,9.20772348456372,9.31228244535365,9.15544400416875,9.29267764020554,180190.008179705,0.0,1.0
2016-12-23,14.06,14.08,13.92,14.03,56653,9.18811867941561,9.20118854951435,9.09662958872441,9.16851387426749,86692.521917954,0.0,1.0
2016-12-27,14.28,14.31,14.0,14.04,198989,9.33188725050177,9.35149205564988,9.14890906911938,9.17504880931686,304500.348506376,0.0,1.0
2016-12-28,14.46,14.49,14.22,14.22,150281,9.44951608139045,9.46912088653856,9.29267764020554,9.29267764020554,229965.560276632,0.0,1.0
2016-12-29,14.37,14.55,14.1,14.39,124249,9.39070166594611,9.50833049683478,9.21425841961309,9.40377153604485,190130.428323017,0.0,1.0
2016-12-30,14.43,14.48,14.2,14.35,175129,9.42991127624233,9.46258595148919,9.2796077701068,9.37763179584736,267988.891514472,0.0,1.0
2017-01-03,14.09,14.55,14.08,14.46,135300,9.20772348456372,9.50833049683478,9.20118854951435,9.44951608139045,207041.078415956,0.0,1.0
2017-01-04,14.32,14.39,14.13,14.24,115465,9.35802699069925,9.40377153604485,9.2338632247612,9.30574751030428,176688.825715435,0.0,1.0
2017-01-05,14.02,14.35,13.93,14.3,84956,9.16197893921812,9.37763179584736,9.10316452377378,9.34495712060051,130002.822305292,0.0,1.0
2017-01-06,14.03,14.115,13.95,14.07,53703,9.16851387426749,9.22406082218715,9.11623439387252,9.19465361446498,82178.3224994243,0.0,1.0
2017-01-09,13.74,14.0238,13.67,13.96,96536,8.97900075783573,9.16446221453688,8.93325621249014,9.1227693289219,147722.967819385,0.0,1.0
2017-01-10,14.28,14.41,13.77,13.84,463737,9.33188725050177,9.41684140614359,8.99860556298385,9.04435010832944,709627.557881599,0.0,1.0
2017-01-11,14.47,14.549,14.1,14.33,165637,9.45605101643982,9.50767700332985,9.21425841961309,9.36456192574862,253463.881046443,0.0,1.0
2017-01-12,14.35,14.43,13.5228,14.41,165136,9.37763179584736,9.42991127624233,8.8370619685634,9.41684140614359,252697.232263839,0.0,1.0
2017-01-13,14.42,14.67,14.34,14.48,164110,9.42337634119296,9.58674971742724,9.37109686079799,9.46258595148919,251127.209008445,0.0,1.0
2017-01-17,13.98,14.46,13.81,14.46,151620,9.13583919902064,9.44951608139045,9.02474530318133,9.44951608139045,232014.547741517,0.0,1.0
2017-01-18,14.14,14.19,13.79,14.08,193779,9.24039815981057,9.27307283505743,9.01167543308259,9.20118854951435,296527.813262126,0.0,1.0
2017-01-19,14.0,14.2,13.92,14.14,131362,9.14890906911938,9.2796077701068,9.09662958872441,9.24039815981057,201015.004751492,0.0,1.0
2017-01-20,14.14,14.19,14.0,14.0,110448,9.24039815981057,9.27307283505743,9.14890906911938,9.14890906911938,169011.626229753,0.0,1.0
2017-01-23,14.14,14.47,14.11,14.15,115348,9.24039815981057,9.45605101643982,9.22079335466246,9.24693309485994,176509.787975785,0.0,1.0
2017-01-24,14.37,14.4,14.06,14.18,152273,9.39070166594611,9.41030647109422,9.18811867941561,9.26653790000806,233013.792561958,0.0,1.0
2017-01-25,14.44,14.69,14.4,14.5,50595,9.4364462112917,9.59981958752598,9.41030647109422,9.47565582158793,77422.3456205123,0.0,1.0
2017-01-26,14.4,14.52,14.33,14.4,116806,9.41030647109422,9.48872569168667,9.36456192574862,9.41030647109422,178740.873654503,0.0,1.0
2017-01-27,14.42,14.7,14.295,14.7,137213,9.42337634119296,9.60635452257535,9.34168965307582,9.60635452257535,209968.421971091,0.0,1.0
2017-01-30,14.02,14.16,13.96,13.96,160840,9.16197893921812,9.25346802990932,9.1227693289219,9.1227693289219,246123.333720787,0.0,1.0
2017-01-31,14.04,14.18,13.9,13.91,157762,9.17504880931686,9.26653790000806,9.08355971862567,9.09009465367504,241413.263954605,0.0,1.0
2017-02-01,13.86,14.28,13.79,14.15,189098,9.05741997842819,9.33188725050177,9.01167543308259,9.24693309485994,289364.773439028,0.0,1.0
2017-02-02,13.76,13.87,13.69,13.85,87619,8.99207062793448,9.06395491347756,8.94632608258888,9.05088504337881,134077.843678697,0.0,1.0
2017-02-03,14.23,14.29,13.86,13.86,164953,9.29921257525491,9.33842218555114,9.05741997842819,9.05741997842819,252417.198876181,0.0,1.0
2017-02-06,14.1,14.2,13.95,14.12,79570,9.21425841961309,9.2796077701068,9.11623439387252,9.22732828971183,121760.96533302,0.0,1.0
2017-02-07,13.83,14.19,13.81,14.16,101970,9.03781517328007,9.27307283505743,9.02474530318133,9.25346802990932,156038.276172026,0.0,1.0
2017-02-08,13.61,13.71,13.4,13.71,106074,8.95939595268762,9.02522546005491,8.82115398721632,9.02522546005491,161134.427769869,0.1,1.0
2017-02-09,13.71,13.8,13.6,13.6,73176,9.02522546005491,9.08447201668547,8.95281300195089,8.95281300195089,111159.877882308,0.0,1.0
2017-02-10,13.82,13.84,13.6247,13.75,67110,9.09763791815892,9.11080381963238,8.96907289027061,9.05155726300182,101945.165145426,0.0,1.0
2017-02-13,13.92,14.07,13.8165,13.92,155604,9.16346742552621,9.26221168657714,9.09533388540107,9.16346742552621,236374.243440454,0.0,1.0
2017-02-14,14.14,14.19,13.5992,13.9,102818,9.30829234173424,9.34120709541788,8.95228636589196,9.15030152405275,156188.317537214,0.0,1.0
2017-02-15,14.27,14.36,14.05,14.1,114538,9.39387070131171,9.45311725794227,9.24904578510368,9.28196053878732,173991.883853774,0.0,1.0
2017-02-16,14.39,14.41,14.19,14.22,114745,9.47286611015245,9.48603201162591,9.34120709541788,9.36095594762807,174306.332508,0.0,1.0
2017-02-17,14.21,14.41,13.7047,14.39,59868,9.35437299689134,9.48603201162591,9.02173649616444,9.47286611015245,90944.0194743906,0.0,1.0
2017-02-21,14.25,14.3,14.1,14.3,64758,9.38070479983825,9.4136195535219,9.28196053878732,9.4136195535219,98372.2992771195,0.0,1.0
2017-02-22,14.34,14.37,14.09,14.18,57761,9.43995135646881,9.459700208679,9.2753775880506,9.33462414468115,87743.3271340329,0.0,1.0
2017-02-23,14.31,14.39,14.14,14.22,73384,9.42020250425863,9.47286611015245,9.30829234173424,9.36095594762807,111475.845612158,0.0,1.0
2017-02-24,14.4,14.43,14.23,14.29,93139,9.47944906088918,9.49919791309937,9.3675388983648,9.40703660278517,141485.184569808,0.0,1.0
2017-02-27,14.42,14.49,14.24,14.37,60060,9.49261496236264,9.53869561751974,9.37412184910152,9.459700208679,91235.6819942524,0.0,1.0
2017-02-28,14.2,14.69,14.11,14.42,100999,9.34779004615461,9.67035463225431,9.28854348952405,9.49261496236264,153425.118976648,0.0,1.0
2017-03-01,14.48,14.53,14.25,14.49,59473,9.53211266678301,9.56502742046665,9.38070479983825,9.53869561751974,90343.9846028001,0.0,1.0
2017-03-02,14.05,14.495,14.04,14.46,76532,9.24904578510368,9.5419870928881,9.24246283436695,9.51894676530955,116257.895677391,0.0,1.0
2017-03-03,14.08,14.13,13.96,14.13,32550,9.26879463731387,9.30170939099751,9.18979922847312,9.30170939099751,49445.9115703116,0.0,1.0
2017-03-06,14.17,14.49,13.885,14.02,78469,9.32804119394442,9.53869561751974,9.14042709794766,9.2292969328935,119200.345161622,0.0,1.0
2017-03-07,14.11,14.22,14.09,14.1,52471,9.28854348952405,9.36095594762807,9.2753775880506,9.28196053878732,79707.4170815921,0.0,1.0
2017-03-08,13.85,14.24,13.83,14.24,59219,9.11738677036911,9.37412184910152,9.10422086889565,9.37412184910152,89958.139394233,0.0,1.0
2017-03-09,13.99,14.06,13.85,13.85,61576,9.20954808068331,9.25562873584041,9.11738677036911,9.11738677036911,93538.6006406608,0.0,1.0
2017-03-10,13.89,14.13,13.82,14.13,76419,9.14371857331602,9.30170939099751,9.09763791815892,9.30170939099751,116086.240131848,0.0,1.0
2017-03-13,14.0,14.18,13.78,13.78,70401,9.21613103142004,9.33462414468115,9.07130611521201,9.07130611521201,106944.443024931,0.0,1.0
2017-03-14,14.03,14.1,13.82,13.95,71088,9.23587988363022,9.28196053878732,9.09763791815892,9.18321627773639,107988.047978811,0.0,1.0
2017-03-15,13.9,14.16,13.88,14.045,60569,9.15030152405275,9.3214582432077,9.1371356225793,9.24575430973532,92008.8914870109,0.0,1.0
2017-03-16,13.99,14.05,13.79,13.87,75400,9.20954808068331,9.24904578510368,9.07788906594874,9.13055267184257,114538.302070706,0.0,1.0
2017-03-17,13.99,14.23,13.9,13.93,249372,9.20954808068331,9.3675388983648,9.15030152405275,9.17005037626294,378814.926577934,0.0,1.0
2017-03-20,13.87,14.16,13.83,14.02,37188,9.13055267184257,9.3214582432077,9.10422086889565,9.2292969328935,56491.3843157219,0.0,1.0
2017-03-21,13.36,13.93,13.35,13.93,125518,8.79482218426941,9.17005037626294,8.78823923353268,9.17005037626294,190671.334208368,0.0,1.0
2017-03-22,13.2,13.35,12.862,13.3,96881,8.68949497248175,8.78823923353268,8.46699123758032,8.75532447984904,147169.565555864,0.0,1.0
2017-03-23,13.41,13.49,13.17,13.17,35171,8.82773693795305,8.88040054384688,8.66974612027157,8.66974612027157,53427.4087815493,0.0,1.0
2017-03-24,13.45,13.62,13.37,13.5,40194,8.85406874089997,8.96597890342435,8.80140513500614,8.88698349458361,61057.7256423073,0.0,1.0
2017-03-27,13.46,13.5,13.19,13.21,81423,8.86065169163669,8.88698349458361,8.68291202174502,8.69607792321848,123687.694555745,0.0,1.0
2017-03-28,13.56,13.63,13.41,13.43,95992,8.92648119900398,8.97256185416108,8.82773693795305,8.84090283942651,145819.107325879,0.0,1.0
2017-03-29,13.56,13.64,13.49,13.49,59010,8.92648119900398,8.97914480489781,8.88040054384688,8.88040054384688,89640.6525887585,0.0,1.0
2017-03-30,14.07,14.12,13.55,13.55,90726,9.26221168657714,9.29512644026078,8.91989824826725,8.91989824826725,137819.655088421,0.0,1.0
2017-03-31,14.1,14.2,13.95,14.03,89824,9.28196053878732,9.34779004615461,9.18321627773639,9.23587988363022,136449.44887532,0.0,1.0
2017-04-03,14.11,14.2,13.93,14.1,63577,9.28854348952405,9.34779004615461,9.17005037626294,9.28196053878732,96578.2709648449,0.0,1.0
2017-04-04,13.93,14.16,13.82,14.15,77549,9.17005037626294,9.3214582432077,9.09763791815892,9.31487529247097,117802.795587284,0.0,1.0
2017-04-05,13.65,14.12,13.63,13.97,66700,8.98572775563454,9.29512644026078,8.97256185416108,9.19638217920985,101322.344139471,0.0,1.0
2017-04-06,13.82,13.86,13.59,13.65,59882,9.09763791815892,9.12396972110584,8.94623005121417,8.98572775563454,90965.2865331306,0.0,1.0
2017-04-07,13.77,13.83,13.63,13.74,60153,9.06472316447528,9.10422086889565,8.97256185416108,9.0449743122651,91376.9560273104,0.0,1.0
2017-04-10,13.6,13.87,13.48,13.77,63739,8.95281300195089,9.13055267184257,8.87381759311015,9.06472316447528,96824.3612159783,0.0,1.0
2017-04-11,13.83,13.855,13.55,13.55,50144,9.10422086889565,9.12067824573747,8.91989824826725,8.91989824826725,76172.5281038927,0.0,1.0
2017-04-12,13.5,13.88,13.48,13.8,75103,8.88698349458361,9.1371356225793,8.87381759311015,9.08447201668547,114087.136610295,0.0,1.0
2017-04-13,13.39,13.69,13.39,13.42,106114,8.81457103647959,9.01205955858145,8.81457103647959,8.83431988868978,161195.19079484,0.0,1.0
2017-04-17,13.59,13.62,13.39,13.47,79189,8.94623005121417,8.96597890342435,8.81457103647959,8.86723464237342,120294.079611103,0.0,1.0
2017-04-18,13.77,13.8,13.5,13.5,83121,9.06472316447528,9.08447201668547,8.88698349458361,8.88698349458361,126267.084965772,0.0,1.0
2017-04-19,14.01,14.07,13.81,13.81,121246,9.22271398215677,9.26221168657714,9.0910549674222,9.0910549674222,184181.843141444,0.0,1.0
2017-04-20,14.07,14.19,13.97,14.01,85480,9.26221168657714,9.34120709541788,9.19638217920985,9.22271398215677,129850.584363448,0.0,1.0
2017-04-21,14.2,14.3,13.83,14.06,56722,9.34779004615461,9.4136195535219,9.10422086889565,9.25562873584041,86165.007560406,0.0,1.0
2017-04-24,14.4,14.65,14.335,14.49,96514,9.47944906088918,9.6440228293074,9.43665988110045,9.53869561751974,146612.064801753,0.0,1.0
2017-04-25,14.49,14.63,14.37,14.54,107521,9.53869561751974,9.63085692783394,9.459700208679,9.57161037120338,163332.530198202,0.0,1.0
2017-04-26,14.76,14.87,14.51,14.552,78645,9.71643528741141,9.78884774551543,9.5518615189932,9.57950991208746,119467.702471495,0.0,1.0
2017-04-27,14.55,14.8,14.48,14.76,67049,9.57819332194011,9.74276709035833,9.53211266678301,9.71643528741141,101852.501532345,0.0,1.0
2017-04-28,14.28,14.84,14.16,14.84,256198,9.40045365204844,9.76909889330524,9.3214582432077,9.76909889330524,389184.136789269,0.0,1.0
2017-05-01,14.45,14.62,14.23,14.32,61111,9.51236381457282,9.62427397709721,9.3675388983648,9.42678545499535,92832.2304753706,0.0,1.0
2017-05-02,14.48,14.5,14.34,14.41,66345,9.53211266678301,9.54527856825647,9.43995135646881,9.48603201162591,100783.072292852,0.0,1.0
2017-05-03,14.47,14.63,14.395,14.4,116390,9.52552971604628,9.63085692783394,9.47615758552082,9.47944906088918,176805.211909941,0.0,1.0
2017-05-04,14.7,14.7,14.49,14.56,159554,9.67693758299104,9.67693758299104,9.53869561751974,9.58477627267684,242374.592156359,0.0,1.0
2017-05-05,14.7,14.79,14.02,14.78,117179,9.67693758299104,9.7361841396216,9.2292969328935,9.72960118888487,178003.762577498,0.0,1.0
2017-05-08,14.78,14.79,14.6,14.7,102801,9.72960118888487,9.7361841396216,9.61110807562375,9.67693758299104,156162.493251601,0.0,1.0
2017-05-09,14.56,14.79,14.46,14.75,78112,9.65060578004413,9.80305353618493,9.58432414693943,9.77654088294305,117848.635196743,0.1,1.0
2017-05-10,14.49,14.67,14.29,14.51,84823,9.60420863687084,9.72351557645929,9.47164537066144,9.61746496349178,127973.612035197,0.0,1.0
2017-05-11,14.2,14.42,14.06,14.42,72455,9.41199190086721,9.55781149369755,9.31919761452063,9.55781149369755,109313.842472092,0.0,1.0
2017-05-12,14.0,14.2,13.92,14.14,63410,9.27942863465781,9.41199190086721,9.22640332817405,9.37222292100439,95667.5281368481,0.0,1.0
2017-05-15,14.09,14.12,14.01,14.02,62707,9.33908210445204,9.35896659438345,9.28605679796828,9.29268496127875,94606.9024897861,0.0,1.0
2017-05-16,14.14,14.25,13.99,14.14,64510,9.37222292100439,9.44513271741956,9.27280047134734,9.37222292100439,97327.113075352,0.0,1.0
2017-05-17,13.62,14.01,13.49,13.94,80429,9.02755842885996,9.28605679796828,8.94139230582385,9.23965965479499,121344.324562664,0.0,1.0
2017-05-18,13.73,13.95,13.57,13.63,90567,9.10046822527513,9.24628781810546,8.99441761230761,9.03418659217043,136639.662841349,0.0,1.0
2017-05-19,13.65,13.82,13.61,13.7,63783,9.04744291879137,9.16012169506936,9.02093026554949,9.08058373534372,96230.2783023589,0.0,1.0
2017-05-22,13.64,13.79,13.52,13.68,48285,9.0408147554809,9.14023720513794,8.96127679575526,9.06732740872278,72848.2352324193,0.0,1.0
2017-05-23,13.64,13.72,13.511,13.65,73163,9.0408147554809,9.09384006196466,8.95531144877584,9.04744291879137,110382.011687056,0.0,1.0
2017-05-24,13.56,13.65,13.5,13.64,60215,8.98778944899714,9.04744291879137,8.94802046913432,9.0408147554809,90847.1882472844,0.0,1.0
2017-05-25,13.61,13.65,13.54,13.61,75496,9.02093026554949,9.04744291879137,8.9745331223762,9.02093026554949,113901.840470265,0.0,1.0
2017-05-26,13.51,13.65,13.46,13.6,90976,8.95464863244479,9.04744291879137,8.92150781589244,9.01430210223902,137256.726695756,0.0,1.0
2017-05-30,13.41,13.48,13.21,13.43,74791,8.88836699934009,8.93476414251338,8.75580373313069,8.90162332596103,112838.197396042,0.0,1.0
2017-05-31,13.46,13.78,13.21,13.44,303417,8.92150781589244,9.13360904182747,8.75580373313069,8.9082514892715,457769.348441855,0.0,1.0
2017-06-01,13.49,13.8,13.2,13.45,93196,8.94139230582385,9.14686536844841,8.74917556982022,8.91487965258197,140606.070844373,0.0,1.0
2017-06-02,13.5,13.78,13.4,13.42,84326,8.94802046913432,9.13360904182747,8.88173883602962,8.89499516265056,127223.78138571,0.0,1.0
2017-06-05,13.53,13.7,13.36,13.49,80277,8.96790495906573,9.08058373534372,8.85522618278774,8.94139230582385,121115.000098435,0.0,1.0
2017-06-06,13.41,13.66,13.27,13.43,79240,8.88836699934009,9.05407108210184,8.79557271299351,8.90162332596103,119550.4641155,0.0,1.0
2017-06-07,13.47,13.63,13.32,13.3886,72752,8.92813597920291,9.03418659217043,8.82871352954586,8.87418272985568,109761.930405488,0.0,1.0
2017-06-08,13.62,13.73,13.42,13.42,241849,9.02755842885996,9.10046822527513,8.89499516265056,8.89499516265056,364880.870720211,0.0,1.0
2017-06-09,13.66,13.8,13.54,13.7,270851,9.05407108210184,9.14686536844841,8.9745331223762,9.08058373534372,408636.581980656,0.0,1.0
2017-06-12,13.7,14.045,13.6,13.7,276662,9.08058373534372,9.30925536955493,9.01430210223902,9.08058373534372,417403.716596698,0.0,1.0
2017-06-13,14.02,14.07,13.55,13.74,284042,9.29268496127875,9.3258257778311,8.98116128568667,9.1070963885856,428538.02282048,0.0,1.0
2017-06-14,13.83,13.985,13.56,13.93,269470,9.16674985837983,9.26948638969211,8.98778944899714,9.23303149148452,406553.048526044,0.0,1.0
2017-06-15,13.88,14.0,13.7,13.7,84911,9.19989067493217,9.27942863465781,9.08058373534372,9.08058373534372,128106.378830278,0.0,1.0
2017-06-16,13.68,13.9,13.615,13.81,125815,9.06732740872278,9.21314700155311,9.02424434720472,9.15349353175889,189818.799125336,0.0,1.0
2017-06-19,13.72,13.8,13.58,13.72,77598,9.09384006196466,9.14686536844841,9.00104577561808,9.09384006196466,117073.156416388,0.0,1.0
2017-06-20,13.59,13.74,13.525,13.67,67233,9.00767393892855,9.1070963885856,8.96459087741049,9.06069924541231,101435.340154939,0.0,1.0
2017-06-21,13.1,13.545,13.075,13.52,117252,8.68289393671552,8.97784720403143,8.66632352843935,8.96127679575526,176899.684735873,0.0,1.0
2017-06-22,13.07,13.19,12.88,13.1,97455,8.66300944678411,8.74254740650975,8.53707434388519,8.68289393671552,147031.681983544,0.0,1.0
2017-06-23,13.02,13.08,12.83,13.08,867869,8.62986863023177,8.66963761009458,8.50393352733284,8.66963761009458,1309365.74635859,0.0,1.0
2017-06-26,13.26,13.325,12.97,13.07,127082,8.78894454968304,8.8320276112011,8.59672781367942,8.66300944678411,191730.339231776,0.0,1.0
2017-06-27,13.23,13.35,13.16,13.33,67531,8.76906005975163,8.84859801947727,8.72266291657834,8.83534169285633,101884.936801916,0.0,1.0
2017-06-28,13.59,13.62,13.2,13.3,101523,9.00767393892855,9.02755842885996,8.74917556982022,8.81545720292492,153169.128828848,0.0,1.0
2017-06-29,13.9,13.92,13.6,13.74,125136,9.21314700155311,9.22640332817405,9.01430210223902,9.1070963885856,188794.382604205,0.0,1.0
2017-06-30,13.78,13.88,13.67,13.88,91981,9.13360904182747,9.19989067493217,9.06069924541231,9.19989067493217,138772.983844117,0.0,1.0
2017-07-03,14.03,14.11,13.65,13.87,53170,9.29931312458922,9.35233843107298,9.04744291879137,9.1932625116217,80218.3010729572,0.0,1.0
2017-07-05,14.08,14.14,13.76,14.0,120972,9.33245394114157,9.37222292100439,9.12035271520653,9.27942863465781,182512.099255177,0.0,1.0
2017-07-06,13.89,14.07,13.84,14.07,108534,9.20651883824264,9.3258257778311,9.17337802169029,9.3258257778311,163746.719741439,0.0,1.0
2017-07-07,14.05,14.07,13.77,13.97,75485,9.31256945121016,9.3258257778311,9.126980878517,9.2595441447264,113885.24462088,0.0,1.0
2017-07-10,13.89,14.02,13.76,13.98,94598,9.20651883824264,9.29268496127875,9.12035271520653,9.26617230803687,142721.287284175,0.0,1.0
2017-07-11,13.94,14.005,13.61,13.94,153880,9.23965965479499,9.28274271631305,9.02093026554949,9.23965965479499,232160.845760892,0.0,1.0
2017-07-12,13.92,14.04,13.8185,13.95,65229,9.22640332817405,9.30594128789969,9.15912747057278,9.24628781810546,98411.8781397014,0.0,1.0
2017-07-13,13.85,14.09,13.71,13.9,58438,9.18000618500076,9.33908210445204,9.08721189865419,9.21314700155311,88166.2042148105,0.0,1.0
2017-07-14,13.7,13.81,13.6,13.73,63513,9.08058373534372,9.15349353175889,9.01430210223902,9.10046822527513,95822.9256356352,0.0,1.0
2017-07-17,13.73,13.81,13.53,13.65,67204,9.10046822527513,9.15349353175889,8.96790495906573,9.04744291879137,101391.587461106,0.0,1.0
2017-07-18,13.8,13.87,13.5821,13.61,68405,9.14686536844841,9.1932625116217,9.00243768991328,9.02093026554949,103203.552471236,0.0,1.0
2017-07-19,13.87,14.05,13.79,13.8,66240,9.1932625116217,9.31256945121016,9.14023720513794,9.14686536844841,99937.1875695445,0.0,1.0
2017-07-20,13.89,13.96,13.725,13.8,38274,9.20651883824264,9.25291598141593,9.09715414361989,9.14686536844841,57744.5035784533,0.0,1.0
2017-07-21,13.85,14.0,13.8,14.0,94340,9.18000618500076,9.27942863465781,9.14686536844841,9.27942863465781,142332.039180417,0.0,1.0
2017-07-24,13.86,13.905,13.73,13.8,58717,9.18663434831123,9.21646108320835,9.10046822527513,9.14686536844841,88587.1353037583,0.0,1.0
2017-07-25,14.05,14.09,13.98,13.99,46399,9.31256945121016,9.33908210445204,9.26617230803687,9.27280047134734,70002.8014196754,0.0,1.0
2017-07-26,13.99,14.17,13.92,14.05,79976,9.27280047134734,9.3921074109358,9.22640332817405,9.31256945121016,120660.877310717,0.0,1.0
2017-07-27,13.85,14.11,13.79,14.01,62614,9.18000618500076,9.35233843107298,9.14023720513794,9.28605679796828,94466.5921268035,0.0,1.0
2017-07-28,13.78,14.025,13.68,13.85,69988,9.13360904182747,9.29599904293399,9.06732740872278,9.18000618500076,105591.846069102,0.0,1.0
2017-07-31,13.89,14.0576,13.77,13.88,79855,9.20651883824264,9.31760685532612,9.126980878517,9.19989067493217,120478.322967482,0.0,1.0
2017-08-01,14.01,14.02,13.8,13.95,47529,9.28605679796828,9.29268496127875,9.14686536844841,9.24628781810546,71707.647765593,0.0,1.0
2017-08-02,13.86,13.99,13.79,13.99,37562,9.18663434831123,9.27280047134734,9.14023720513794,9.27280047134734,56670.2995091672,0.0,1.0
2017-08-03,13.84,13.95,13.76,13.83,55150,9.17337802169029,9.24628781810546,9.12035271520653,9.16674985837983,83205.5539622642,0.0,1.0
2017-08-04,13.82,13.98,13.8,13.88,40336,9.16012169506936,9.26617230803687,9.14686536844841,9.19989067493217,60855.4709813579,0.0,1.0
2017-08-07,13.87,13.95,13.7925,13.87,61736,9.1932625116217,9.24628781810546,9.14189424596556,9.1932625116217,93141.9416031612,0.0,1.0
2017-08-08,13.79,14.05,13.76,13.85,78324,9.20651883824264,9.38010077427913,9.18649015331536,9.24657620809722,117317.737461576,0.1,1.0
2017-08-09,13.55,13.78,13.52,13.77,52929,9.04628935882435,9.19984260993355,9.02626067389706,9.19316638162445,79279.7932447747,0.0,1.0
2017-08-10,13.36,13.61,13.35,13.51,71483,8.91944102095154,9.08634672867892,8.91276479264244,9.01958444558797,107070.933902326,0.0,1.0
2017-08-11,13.19,13.48,13.11,13.41,66755,8.80594513969691,8.99955576066068,8.75253531322415,8.95282216249702,99989.0910097477,0.0,1.0
2017-08-14,13.68,13.68,13.34,13.35,46190,9.13308032684259,9.13308032684259,8.90608856433335,8.91276479264244,69185.7705601115,0.0,1.0
2017-08-15,13.67,13.99,13.59,13.84,91123,9.1264040985335,9.34004340442455,9.07299427206073,9.23989997978812,136488.741518706,0.0,1.0
2017-08-16,13.79,13.935,13.7,13.75,109786,9.20651883824264,9.30332414872453,9.14643278346078,9.17981392500626,164443.148012825,0.0,1.0
2017-08-17,13.37,13.81,13.32,13.76,91722,8.92611724926063,9.21987129486083,8.89273610771516,9.18649015331536,137385.954693972,0.0,1.0
2017-08-18,13.29,13.495,13.25,13.25,87951,8.87270742278787,9.00957010312433,8.84600250955149,8.84600250955149,131737.555889421,0.0,1.0
2017-08-21,13.33,13.44,13.26,13.31,39895,8.89941233602425,8.9728508474243,8.85267873786058,8.88605987940606,59756.7940354113,0.0,1.0
2017-08-22,13.48,13.57,13.32,13.43,46686,8.99955576066068,9.05964181544254,8.89273610771516,8.96617461911521,69928.7050090792,0.0,1.0
2017-08-23,13.4,13.57,13.37,13.42,28219,8.94614593418792,9.05964181544254,8.92611724926063,8.95949839080611,42267.8774504392,0.0,1.0
2017-08-24,13.46,13.57,13.33,13.44,43660,8.98620330404249,9.05964181544254,8.89941233602425,8.9728508474243,65396.2057296919,0.0,1.0
2017-08-25,13.56,13.62,13.44,13.46,40823,9.05296558713345,9.09302295698802,8.9728508474243,8.98620330404249,61146.8004238024,0.0,1.0
2017-08-28,13.59,13.67,13.55,13.64,50011,9.07299427206073,9.1264040985335,9.04628935882435,9.10637541360621,74909.0619502433,0.0,1.0
2017-08-29,13.49,13.56,13.39,13.5,60771,9.00623198896978,9.05296558713345,8.93946970587882,9.01290821727888,91025.9463673639,0.0,1.0
2017-08-30,13.41,13.6,13.3,13.51,67161,8.95282216249702,9.07967050036983,8.87938365109697,9.01958444558797,100597.218804669,0.0,1.0
2017-08-31,13.4,13.55,13.32,13.48,81635,8.94614593418792,9.04628935882435,8.89273610771516,8.99955576066068,122277.124478777,0.0,1.0
2017-09-01,13.41,13.53,13.285,13.41,74943,8.95282216249702,9.03293690220616,8.86936930863332,8.95282216249702,112253.50082456,0.0,1.0
2017-09-05,13.08,13.57,12.99,13.37,173539,8.73250662829687,9.05964181544254,8.67242057351501,8.92611724926063,259935.688184265,0.0,1.0
2017-09-06,13.07,13.3,12.93,13.16,121346,8.72583039998777,8.87938365109697,8.63236320366043,8.78591645476963,181758.313799249,0.0,1.0
2017-09-07,12.92,13.08,12.76,13.08,88304,8.62568697535134,8.73250662829687,8.51886732240581,8.73250662829687,132266.297543626,0.0,1.0
2017-09-08,12.97,13.23,12.9,12.93,148313,8.65906811689682,8.8326500529333,8.61233451873315,8.63236320366043,222150.880906729,0.0,1.0
2017-09-11,13.41,13.49,13.09,13.15,115503,8.95282216249702,9.00623198896978,8.73918285660596,8.77924022646053,173006.366248204,0.0,1.0
2017-09-12,13.7,13.72,13.03,13.5,100945,9.14643278346078,9.15978524007898,8.69912548675139,9.01290821727888,151200.64103032,0.0,1.0
2017-09-13,13.84,13.9,13.52,13.7,96479,9.23989997978812,9.27995734964269,9.02626067389706,9.14643278346078,144511.235286187,0.0,1.0
2017-09-14,13.75,13.96,13.3209,13.8,80381,9.17981392500626,9.32001471949727,8.89333696826298,9.21319506655174,120398.818432395,0.0,1.0
2017-09-15,13.62,13.9,13.6,13.79,443058,9.09302295698802,9.27995734964269,9.07967050036983,9.20651883824264,663635.183650615,0.0,1.0
2017-09-18,13.49,13.72,13.46,13.67,136152,9.00623198896978,9.15978524007898,8.98620330404249,9.1264040985335,203935.506241617,0.0,1.0
2017-09-19,13.6,13.77,13.46,13.5,72431,9.07967050036983,9.19316638162445,8.98620330404249,9.01290821727888,108490.89732495,0.0,1.0
2017-09-20,13.87,14.0,13.605,13.63,86460,9.25992866471541,9.34671963273365,9.08300861452438,9.09969918529712,129504.258987383,0.0,1.0
2017-09-21,13.7,13.965,13.69,13.91,118693,9.14643278346078,9.32335283365181,9.13975655515169,9.28663357795179,177784.513208299,0.0,1.0
2017-09-22,13.87,13.95,13.66,13.69,78983,9.25992866471541,9.31333849118817,9.1197278702244,9.13975655515169,118304.821739539,0.0,1.0
2017-09-25,13.84,13.94,13.815,13.88,126951,9.23989997978812,9.30666226287907,9.22320940901538,9.2666048930245,190153.772642925,0.0,1.0
2017-09-26,13.98,14.06,13.675,13.92,160040,9.33336717611546,9.38677700258822,9.12974221268805,9.29330980626088,239716.187928994,0.0,1.0
2017-09-27,14.18,14.25,13.98,14.11,213896,9.46689174229737,9.51362534046103,9.33336717611546,9.4201581441337,320384.489710448,0.0,1.0
2017-09-28,14.18,14.26,14.1,14.18,129725,9.46689174229737,9.52030156877013,9.4134819158246,9.46689174229737,194308.813290982,0.0,1.0
2017-09-29,14.23,14.35,14.19,14.24,126040,9.50027288384284,9.58038762355199,9.47356797060646,9.50694911215194,188789.229733632,0.0,1.0
2017-10-02,14.34,14.35,14.125,14.16,128887,9.57371139524289,9.58038762355199,9.43017248659734,9.45353928567918,193053.613556638,0.0,1.0
2017-10-03,14.32,14.35,14.2,14.35,93449,9.5603589386247,9.58038762355199,9.48024419891556,9.58038762355199,139972.744599954,0.0,1.0
2017-10-04,14.28,14.38,14.24,14.33,120060,9.53365402538832,9.60041630847928,9.50694911215194,9.5670351669338,179832.076498095,0.0,1.0
2017-10-05,14.51,14.6,14.003,14.36,100657,9.68720727649752,9.74729333127938,9.34872250122638,9.58706385186109,150769.25973737,0.0,1.0
2017-10-06,14.52,14.59,14.41,14.57,43397,9.69388350480661,9.74061710297028,9.62044499340656,9.72726464635209,65002.2707295337,0.0,1.0
2017-10-09,14.53,14.6,14.47,14.59,51657,9.70055973311571,9.74729333127938,9.66050236326114,9.74061710297028,77374.5258675834,0.0,1.0
2017-10-10,14.76,14.76,14.54,14.6,90053,9.8541129842249,9.8541129842249,9.7072359614248,9.74729333127938,134886.040187264,0.0,1.0
2017-10-11,14.75,14.85,14.62,14.77,112923,9.84743675591581,9.91419903900676,9.76064578789757,9.860789212534,169141.908832203,0.0,1.0
2017-10-12,14.66,14.79,14.59,14.78,64702,9.78735070113395,9.87414166915219,9.74061710297028,9.86746544084309,96914.0014457747,0.0,1.0
2017-10-13,14.68,14.8,14.51,14.63,65226,9.80070315775214,9.88081789746129,9.68720727649752,9.76732201620666,97698.875742668,0.0,1.0
2017-10-16,14.75,14.82,14.635,14.77,120890,9.84743675591581,9.89417035407948,9.77066013036121,9.860789212534,181075.293418746,0.0,1.0
2017-10-17,14.68,14.83,14.68,14.75,67025,9.80070315775214,9.90084658238857,9.80070315775214,9.84743675591581,100393.510971887,0.0,1.0
2017-10-18,14.66,14.74,14.65,14.7,45219,9.78735070113395,9.84076052760671,9.78067447282485,9.81405561437033,67731.3565481204,0.0,1.0
2017-10-19,14.68,14.7,14.57,14.6,46997,9.80070315775214,9.81405561437033,9.72726464635209,9.74729333127938,70394.5368913956,0.0,1.0
2017-10-20,14.7,14.81,14.6777,14.7,63522,9.81405561437033,9.88749412577038,9.79916762524105,9.81405561437033,95146.5364260533,0.0,1.0
2017-10-23,14.6,14.77,14.56,14.7,82225,9.74729333127938,9.860789212534,9.720588418043,9.81405561437033,123160.856988638,0.0,1.0
2017-10-24,14.6,14.7,14.58,14.65,59968,9.74729333127938,9.81405561437033,9.73394087466118,9.78067447282485,89823.1714429263,0.0,1.0
2017-10-25,14.63,14.71,14.52,14.65,67139,9.76732201620666,9.82073184267943,9.69388350480661,9.78067447282485,100564.266067013,0.0,1.0
2017-10-26,14.65,14.695,14.57,14.65,47434,9.78067447282485,9.81071750021578,9.72726464635209,9.78067447282485,71049.0980893772,0.0,1.0
2017-10-27,15.24,15.25,14.7,14.75,211669,10.1745719430615,10.1812481713706,9.81405561437033,9.84743675591581,317048.773948652,0.0,1.0
2017-10-30,15.09,15.3,15.03,15.3,94974,10.0744285184251,10.2146293129161,10.0343711485705,10.2146293129161,142256.968460186,0.0,1.0
2017-10-31,15.38,15.41,15.06,15.19,190513,10.2680391393888,10.2880678243161,10.0543998334978,10.141190801516,285360.223137444,0.0,1.0
2017-11-01,15.34,15.55,15.195,15.55,172618,10.2413342261524,10.3815350206434,10.1445289156706,10.3815350206434,258556.166757856,0.0,1.0
2017-11-02,15.49,15.5,15.21,15.34,129309,10.3414776507889,10.348153879098,10.1545432581342,10.2413342261524,193685.706978944,0.0,1.0
2017-11-03,15.43,15.5,15.3,15.5,65176,10.3014202809343,10.348153879098,10.2146293129161,10.348153879098,97623.9831570865,0.0,1.0
2017-11-06,15.4,15.47,15.28,15.4,63670,10.348153879098,10.3951909421848,10.2675189138063,10.348153879098,94752.9396504749,0.1,1.0
2017-11-07,15.01,15.439,14.97,15.41,53807,10.0860902419,10.3743602428178,10.0592119201361,10.3548734595389,80074.9399053421,0.0,1.0
2017-11-08,14.77,14.92,14.643,14.92,55253,9.92482031131669,10.0256140179313,9.83948163971634,10.0256140179313,82226.8599734208,0.0,1.0
2017-11-09,14.69,14.78,14.585,14.63,70898,9.87106366778891,9.93153989175766,9.80050807315869,9.83074618514307,105509.563614565,0.0,1.0
2017-11-10,14.72,14.86,14.69,14.75,38623,9.89122240911182,9.98529653528544,9.87106366778891,9.91138115043474,57478.2910023607,0.0,1.0
2017-11-13,14.8,14.86,14.66,14.67,50863,9.94497905263961,9.98529653528544,9.85090492646599,9.85762450690696,75693.7139852696,0.0,1.0
2017-11-14,14.8,14.86,14.73,14.73,43476,9.94497905263961,9.98529653528544,9.8979419895528,9.8979419895528,64700.4681049797,0.0,1.0
2017-11-15,14.81,14.95,14.65,14.66,62328,9.95169863308058,10.0457727592542,9.84418534602502,9.85090492646599,92755.7911502248,0.0,1.0
2017-11-16,15.13,15.17,14.83,14.89,83323,10.1667252071917,10.1936035289556,9.96513779396252,10.0054552766084,124000.301405631,0.0,1.0
2017-11-17,15.28,15.36,14.94,15.01,77068,10.2675189138063,10.3212755573341,10.0390531788132,10.0860902419,114691.68451363,0.0,1.0
2017-11-20,15.41,15.42,15.24,15.36,50981,10.3548734595389,10.3615930399799,10.2406405920424,10.3212755573341,75869.3201872293,0.0,1.0
2017-11-21,15.47,15.6,15.38,15.5,55752,10.3951909421848,10.4825454879174,10.334714718216,10.4153496835077,82969.4658613676,0.0,1.0
2017-11-22,15.39,15.61,15.38,15.5,59077,10.341434298657,10.4892650683584,10.334714718216,10.4153496835077,87917.6914674276,0.0,1.0
2017-11-24,15.28,15.46,15.26,15.46,30490,10.2675189138063,10.3884713617438,10.2540797529244,10.3884713617438,45374.8567605306,0.0,1.0
2017-11-27,15.42,15.51,15.28,15.28,50546,10.3615930399799,10.4220692639487,10.2675189138063,10.2675189138063,75221.9583410228,0.0,1.0
2017-11-28,15.75,15.78,15.42,15.46,107029,10.583339194532,10.6034979358549,10.3615930399799,10.3884713617438,159279.289741648,0.0,1.0
2017-11-29,16.25,16.37,15.83,15.84,108061,10.9193182165806,10.9999531818723,10.6370958380598,10.6438154185008,160815.099914717,0.0,1.0
2017-11-30,16.23,16.41,16.05,16.38,149447,10.9058790556987,11.0268315036362,10.7849266077612,11.0066727623133,222405.254781601,0.0,1.0
2017-12-01,16.19,16.26,15.48,16.21,68251,10.8790007339348,10.9260377970216,10.4019105226257,10.8924398948168,101570.329575696,0.0,1.0
2017-12-04,16.35,16.63,16.32,16.45,79924,10.9865140209904,11.1746622733376,10.9663552796675,11.0537098254001,118941.949876308,0.0,1.0
2017-12-05,16.15,16.4271,16.15,16.41,63075,10.8521224121709,11.0383219861903,10.8521224121709,11.0268315036362,93867.4676999172,0.0,1.0
2017-12-06,16.15,16.39,16.15,16.16,63990,10.8521224121709,11.0133923427543,10.8521224121709,10.8588419926119,95229.1598591788,0.0,1.0
2017-12-07,16.11,16.36,16.0,16.15,142462,10.825244090407,10.9932336014313,10.7513287055563,10.8521224121709,212010.260538496,0.0,1.0
2017-12-08,15.86,16.23,15.83,16.23,39055,10.6572545793827,10.9058790556987,10.6370958380598,10.9058790556987,58121.1882841104,0.0,1.0
2017-12-11,15.65,15.94,14.95,15.86,73746,10.5161433901223,10.7110112229105,10.0457727592542,10.6572545793827,109747.923472027,0.0,1.0
2017-12-12,15.61,15.82,15.59,15.69,72744,10.4892650683584,10.6303762576188,10.4758259074764,10.5430217118862,108256.758943524,0.0,1.0
2017-12-13,15.8,16.02,15.63,15.65,151986,10.6169370967369,10.7647678664383,10.5027042292403,10.5161433901223,226183.764500033,0.0,1.0
2017-12-14,15.37,15.9,15.31,15.83,94652,10.327995137775,10.6841329011466,10.2876776551292,10.6370958380598,140859.984981888,0.0,1.0
2017-12-15,15.4,15.65,15.21,15.35,383732,10.348153879098,10.5161433901223,10.2204818507195,10.3145559768931,571065.416019413,0.0,1.0
2017-12-18,15.67,15.89,15.51,15.51,104190,10.5295825510042,10.6774133207056,10.4220692639487,10.4220692639487,155054.323577557,0.0,1.0
2017-12-19,15.51,15.75,15.49,15.74,68508,10.4220692639487,10.583339194532,10.4086301030667,10.576619614091,101952.793930811,0.0,1.0
2017-12-20,15.7,16.4,15.49,15.62,730801,10.5497412923272,11.0201119231952,10.4086301030667,10.4959846487994,1087569.38981477,0.0,1.0
2017-12-21,15.7,16.09,15.65,15.75,324650,10.5497412923272,10.8118049295251,10.5161433901223,10.583339194532,483140.283611224,0.0,1.0
2017-12-22,15.54,15.7,15.54,15.65,261413,10.4422280052716,10.5497412923272,10.4422280052716,10.5161433901223,389031.729430652,0.0,1.0
2017-12-26,15.53,15.72,15.44,15.57,180185,10.4355084248306,10.5631804532091,10.3750322008619,10.4623867465945,268149.182203878,0.0,1.0
2017-12-27,15.52,15.6,15.48,15.53,427661,10.4287888443896,10.4825454879174,10.4019105226257,10.4355084248306,636440.033357343,0.0,1.0
2017-12-28,15.62,15.67,15.49,15.58,113747,10.4959846487994,10.5295825510042,10.4086301030667,10.4691063270355,169276.937748116,0.0,1.0
2017-12-29,15.32,15.79,15.3,15.67,140829,10.2943972355702,10.6102175162959,10.2809580746882,10.5295825510042,209580.049285955,0.0,1.0
2018-01-02,15.33,15.47,15.15,15.34,217460,10.3011168160112,10.3951909421848,10.1801643680737,10.3078363964521,323621.395577073,0.0,1.0
2018-01-03,15.38,15.4,15.16,15.33,242934,10.334714718216,10.348153879098,10.1868839485146,10.3011168160112,361531.500566178,0.0,1.0
2018-01-04,15.38,15.54,15.35,15.4,183219,10.334714718216,10.4422280052716,10.3145559768931,10.348153879098,272664.345057648,0.0,1.0
2018-01-05,15.6,15.62,15.28,15.4,303473,10.4825454879174,10.4959846487994,10.2675189138063,10.348153879098,451624.92311212,0.0,1.0
2018-01-08,15.54,15.65,15.44,15.61,116716,10.4422280052716,10.5161433901223,10.3750322008619,10.4892650683584,173695.368371994,0.0,1.0
2018-01-09,15.65,15.87,15.55,15.57,119692,10.5161433901223,10.6639741598237,10.4489475857126,10.4623867465945,178124.216312936,0.0,1.0
2018-01-10,16.01,16.18,15.72,15.72,184525,10.7580482859973,10.8722811534938,10.5631804532091,10.5631804532091,274607.918784419,0.0,1.0
2018-01-11,16.25,16.27,15.87,16.04,138091,10.9193182165806,10.9327573774626,10.6639741598237,10.7782070273202,205505.390125237,0.0,1.0
2018-01-12,16.65,16.74,16.34,16.49,258598,11.1881014342196,11.2485776581883,10.9797944405494,11.080588147164,384842.479782213,0.0,1.0
2018-01-16,16.5,16.8,16.5,16.65,162596,11.087307727605,11.2888951408341,11.087307727605,11.1881014342196,241973.440794858,0.0,1.0
2018-01-17,16.73,16.75,16.37,16.58,142858,11.2418580777473,11.2552972386293,10.9999531818723,11.1410643711327,212599.583046766,0.0,1.0
2018-01-18,16.48,16.7,16.41,16.66,138018,11.073868566723,11.2216993364244,11.0268315036362,11.1948210146605,205396.752390126,0.0,1.0
2018-01-19,16.57,16.71,16.46,16.46,100896,11.1343447906918,11.2284189168654,11.0604294058411,11.0604294058411,150152.231804214,0.0,1.0
2018-01-22,16.52,16.55,16.36,16.52,167170,11.1007468884869,11.1209056298098,10.9932336014313,11.1007468884869,248780.413403015,0.0,1.0
2018-01-23,16.3,16.52,16.22,16.5,89190,10.9529161187855,11.1007468884869,10.8991594752577,11.087307727605,132731.50129458,0.0,1.0
2018-01-24,16.16,16.33,16.09,16.33,113526,10.8588419926119,10.9730748601084,10.8118049295251,10.9730748601084,168948.048166481,0.0,1.0
2018-01-25,16.05,16.22,15.94,16.22,107815,10.7849266077612,10.8991594752577,10.7110112229105,10.8991594752577,160449.005629276,0.0,1.0
2018-01-26,15.98,16.14,15.35,15.36,183375,10.7378895446744,10.8454028317299,10.3145559768931,10.3212755573341,272896.50240939,0.0,1.0
2018-01-29,15.96,16.41,15.9,16.04,154885,10.7244503837924,11.0268315036362,10.6841329011466,10.7782070273202,230498.021953257,0.0,1.0
2018-01-30,15.96,16.1,15.84,15.89,87330,10.7244503837924,10.8185245099661,10.6438154185008,10.6774133207056,129963.471331491,0.0,1.0
2018-01-31,16.01,16.08,15.89,15.97,153483,10.7580482859973,10.8050853490841,10.6774133207056,10.7311699642334,228411.582163874,0.0,1.0
2018-02-01,16.06,16.11,15.84,15.99,268023,10.7916461882022,10.825244090407,10.6438154185008,10.7446091251154,398868.653116683,0.0,1.0
2018-02-02,16.0,16.25,15.96,16.0,106259,10.7513287055563,10.9193182165806,10.7244503837924,10.7513287055563,158133.384864455,0.0,1.0
2018-02-05,15.27,16.07,15.26,15.89,168141,10.2607993333653,10.7983657686431,10.2540797529244,10.6774133207056,250225.4440988,0.0,1.0
2018-02-06,15.3,15.55,15.07,15.1,194487,10.2809580746882,10.4489475857126,10.1264077245459,10.1465664658688,289433.249156621,0.0,1.0
2018-02-07,15.39,15.46,14.83,15.2,116365,10.4153496835077,10.4627229439265,10.0363636001572,10.2867651195138,171944.044551452,0.11,1.0
2018-02-08,15.33,15.63,15.3,15.45,319833,10.3747440317201,10.5777722906579,10.3544412058264,10.4559553352953,472593.817737505,0.0,1.0
2018-02-09,15.4,15.53,15.15,15.47,136853,10.422117292139,10.5100962043453,10.2529270763575,10.4694905525578,202217.662776606,0.0,1.0
2018-02-12,15.71,15.96,15.45,15.93,213193,10.631913159708,10.8011033754895,10.4559553352953,10.7808005495957,315019.693980644,0.0,1.0
2018-02-13,15.7,15.75,15.56,15.64,118861,10.6251455510767,10.658983594233,10.5303990302391,10.5845398992892,175632.201086497,0.0,1.0
2018-02-14,15.88,15.9,15.6,15.6,139968,10.7469625064394,10.7604977237019,10.5574694647641,10.5574694647641,206820.470311328,0.0,1.0
2018-02-15,15.95,16.04,15.9,15.97,106814,10.7943357668582,10.8552442445395,10.7604977237019,10.8078709841207,157831.230823004,0.0,1.0
2018-02-16,16.27,16.33,15.88,15.88,133307,11.0108992430585,11.051504894846,10.7469625064394,10.7469625064394,196977.998083792,0.0,1.0
2018-02-20,16.07,16.35,16.01,16.2,130637,10.8755470704333,11.0650401121086,10.8349414186458,10.9635259826397,193032.734482603,0.0,1.0
2018-02-21,16.24,16.31,16.13,16.13,131241,10.9905964171647,11.0379696775835,10.9161527222209,10.9161527222209,193925.221080025,0.0,1.0
2018-02-22,16.2,16.28,16.14,16.27,199267,10.9635259826397,11.0176668516898,10.9229203308521,11.0108992430585,294442.26292815,0.0,1.0
2018-02-23,16.41,16.43,16.19,16.27,181970,11.1056457638961,11.1191809811586,10.9567583740084,11.0108992430585,268883.751875803,0.0,1.0
2018-02-26,16.43,16.5,16.26,16.5,155649,11.1191809811586,11.1665542415775,11.0041316344272,11.1665542415775,229991.136427526,0.0,1.0
2018-02-27,16.18,16.58,16.17,16.41,126813,10.9499907653772,11.2206951106275,10.9432231567459,11.1056457638961,187382.289534682,0.0,1.0
2018-02-28,15.78,16.29,15.75,16.21,138119,10.6792864201268,11.024434460321,10.658983594233,10.9702935912709,204088.338326834,0.0,1.0
2018-03-01,15.82,15.95,15.56,15.76,131281,10.7063568546518,10.7943357668582,10.5303990302391,10.6657512028643,193984.326152703,0.0,1.0
2018-03-02,16.02,16.06,15.61,15.73,111702,10.841709027277,10.8687794618021,10.5642370733954,10.6454483769705,165053.870704132,0.0,1.0
2018-03-05,16.22,16.3,15.73,15.96,91315,10.9770611999022,11.0312020689523,10.6454483769705,10.8011033754895,134929.492787486,0.0,1.0
2018-03-06,16.4,16.42,16.02,16.24,66426,11.0988781552649,11.1124133725274,10.841709027277,10.9905964171647,98152.8389410451,0.0,1.0
2018-03-07,16.54,16.6,16.35,16.35,75162,11.1936246761025,11.23423032789,11.0650401121086,11.0650401121086,111061.3868137,0.0,1.0
2018-03-08,16.47,16.57,16.34,16.57,87153,11.1462514156837,11.2139275019963,11.0582725034773,11.2139275019963,128779.609975445,0.0,1.0
2018-03-09,16.83,16.83,16.47,16.54,76787,11.389885326409,11.389885326409,11.1462514156837,11.1936246761025,113462.530391203,0.0,1.0
2018-03-12,16.7,16.9,16.69,16.89,94027,11.3019064142026,11.4372585868278,11.2951388055714,11.4304909781966,138936.816714987,0.0,1.0
2018-03-13,16.84,16.9,16.64,16.76,89790,11.3966529350403,11.4372585868278,11.2613007624151,11.3425120659902,132676.111891676,0.0,1.0
2018-03-14,16.94,17.28,16.89,17.28,182979,11.4643290213529,11.6944277148157,11.4304909781966,11.6944277148157,270374.677334078,0.0,1.0
2018-03-15,16.98,17.05,15.3,17.02,98816,11.4913994558779,11.5387727162967,10.3544412058264,11.5184698904029,146013.171541239,0.0,1.0
2018-03-16,17.07,17.19,16.95,16.95,205570,11.5523079335592,11.6335192371343,11.4710966299841,11.4710966299841,303755.744755228,0.0,1.0
2018-03-19,17.06,17.1,16.79,17.08,95410,11.545540324928,11.572610759453,11.362814891884,11.5590755421905,140980.374602793,0.0,1.0
2018-03-20,17.13,17.2,16.97,17.15,151643,11.5929135853468,11.6402868457656,11.4846318472466,11.6064488026093,224071.763398924,0.0,1.0
2018-03-21,17.03,17.17,16.87,17.12,109767,11.5252374990342,11.6199840198718,11.416955760934,11.5861459767155,162194.662813382,0.0,1.0
2018-03-22,16.56,16.98,16.54,16.91,75301,11.207159893365,11.4913994558779,11.1936246761025,11.4440261954591,111266.776941253,0.0,1.0
2018-03-23,16.18,16.57,16.18,16.57,189247,10.9499907653772,11.2139275019963,10.9499907653772,11.2139275019963,279636.442222563,0.0,1.0
2018-03-26,16.58,17.16,16.27,16.4,75216,11.2206951106275,11.6132164112406,11.0108992430585,11.0988781552649,111141.178661815,0.0,1.0
2018-03-27,16.35,16.69,16.27,16.61,104267,11.0650401121086,11.2951388055714,11.0108992430585,11.2409979365213,154067.715320296,0.0,1.0
2018-03-28,16.53,16.66,16.25,16.43,133920,11.1868570674712,11.2748359796776,10.997364025796,11.1191809811586,197883.783322567,0.0,1.0
2018-03-29,16.48,16.76,16.48,16.57,108441,11.1530190243149,11.3425120659902,11.1530190243149,11.2139275019963,160235.329654141,0.0,1.0
2018-04-02,16.33,16.61,16.16,16.5,125175,11.051504894846,11.2409979365213,10.9364555481146,11.1665542415775,184961.93680856,0.0,1.0
2018-04-03,16.34,16.74,16.15,16.4,88836,11.0582725034773,11.3289768487277,10.9296879394834,11.0988781552649,131266.45590833,0.0,1.0
2018-04-04,16.43,16.5,16.18,16.18,60493,11.1191809811586,11.1665542415775,10.9499907653772,10.9499907653772,89386.0790362311,0.0,1.0
2018-04-05,16.59,16.64,16.37,16.55,58204,11.2274627192588,11.2613007624151,11.0785753293711,11.2003922847337,86003.7912522898,0.0,1.0
2018-04-06,16.26,16.55,16.12,16.51,100339,11.0041316344272,11.2003922847337,10.9093851135896,11.1733218502087,148263.597183416,0.0,1.0
2018-04-09,16.26,16.54,16.25,16.42,49653,11.0041316344272,11.1936246761025,10.997364025796,11.1124133725274,73368.6043407664,0.0,1.0
2018-04-10,16.51,16.58,16.19,16.42,58966,11.1733218502087,11.2206951106275,10.9567583740084,11.1124133725274,87129.7428867867,0.0,1.0
2018-04-11,16.4,16.5,16.25,16.46,252962,11.0988781552649,11.1665542415775,10.997364025796,11.1394838070524,373783.434862925,0.0,1.0
2018-04-12,16.46,16.57,16.4,16.46,312117,11.1394838070524,11.2139275019963,11.0988781552649,11.1394838070524,461192.449218112,0.0,1.0
2018-04-13,16.21,16.55,16.17,16.55,58793,10.9702935912709,11.2003922847337,10.9432231567459,11.2003922847337,86874.1134474589,0.0,1.0
2018-04-16,16.4,16.46,16.17,16.3,100056,11.0988781552649,11.1394838070524,10.9432231567459,11.0312020689523,147845.428794225,0.0,1.0
2018-04-17,16.28,16.47,16.19,16.45,75035,11.0176668516898,11.1462514156837,10.9567583740084,11.1327161984212,110873.72820795,0.0,1.0
2018-04-18,16.23,16.39,16.23,16.31,79286,10.9838288085335,11.0921105466336,10.9838288085335,11.0379696775835,117155.119806698,0.0,1.0
2018-04-19,16.38,16.45,16.22,16.22,75662,11.0853429380023,11.1327161984212,10.9770611999022,10.9770611999022,111800.200222163,0.0,1.0
2018-04-20,16.49,16.53,16.29,16.32,59920,11.1597866329462,11.1868570674712,11.024434460321,11.0447372862148,88539.3988701328,0.0,1.0
2018-04-23,16.59,16.67,16.52,16.56,109525,11.2274627192588,11.2816035883089,11.18008945884,11.207159893365,161837.077123686,0.0,1.0
2018-04-24,16.83,16.85,16.57,16.67,224767,11.389885326409,11.4034205436715,11.2139275019963,11.2816035883089,332121.746759732,0.0,1.0
2018-04-25,16.75,16.86,16.64,16.82,121688,11.3357444573589,11.4101881523028,11.2613007624151,11.3831177177777,179809.452097943,0.0,1.0
2018-04-26,16.78,16.95,16.45,16.74,58430,11.3560472832527,11.4710966299841,11.1327161984212,11.3289768487277,86337.734912915,0.0,1.0
2018-04-27,16.85,17.18,16.82,16.83,115571,11.4034205436715,11.6267516285031,11.3831177177777,11.389885326409,170770.808858814,0.0,1.0
2018-04-30,16.49,17.0,16.48,17.0,134087,11.1597866329462,11.5049346731404,11.1530190243149,11.5049346731404,198130.547000993,0.0,1.0
2018-05-01,16.8,16.82,16.21,16.5,187298,11.3695825005152,11.3831177177777,10.9702935912709,11.1665542415775,276756.547556378,0.0,1.0
2018-05-02,16.91,17.1,16.0,16.73,267839,11.4440261954591,11.572610759453,10.8281738100145,11.3222092400964,395766.089018315,0.0,1.0
2018-05-03,16.6,16.83,16.53,16.83,93783,11.23423032789,11.389885326409,11.1868570674712,11.389885326409,138576.275771657,0.0,1.0
2018-05-04,16.73,16.89,16.47,16.54,132609,11.3222092400964,11.4304909781966,11.1462514156837,11.1936246761025,195946.614565578,0.0,1.0
2018-05-07,16.8,16.95,16.6,16.79,87077,11.3695825005152,11.4710966299841,11.23423032789,11.362814891884,128667.310337359,0.0,1.0
2018-05-08,17.0,17.03,16.8,16.8,88251,11.5049346731404,11.5252374990342,11.3695825005152,11.3695825005152,130402.044220429,0.0,1.0
2018-05-09,17.11,17.16,16.87,16.97,118065,11.6538220630281,11.6878776505881,11.4903552427402,11.5584664178601,173341.598925624,0.11,1.0
2018-05-10,16.87,17.17,16.84,17.05,164607,11.4903552427402,11.6946887681001,11.4699218902042,11.6129553579561,241673.998004066,0.0,1.0
2018-05-11,16.82,16.99,16.81,16.87,114970,11.4562996551802,11.5720886528841,11.4494885376682,11.4903552427402,168797.557518984,0.0,1.0
2018-05-14,16.73,16.88,16.66,16.86,130538,11.3949995975722,11.4971663602522,11.3473217749882,11.4835441252282,191654.306022556,0.0,1.0
2018-05-15,16.83,16.92,16.67,16.67,69204,11.4631107726922,11.5244108303001,11.3541328925002,11.3541328925002,101604.472214872,0.0,1.0
2018-05-16,16.81,16.91,16.73,16.83,210604,11.4494885376682,11.5175997127882,11.3949995975722,11.4631107726922,309206.234702341,0.0,1.0
2018-05-17,17.03,17.1,16.57,16.63,132986,11.5993331229321,11.6470109455161,11.2860217173802,11.3268884224522,195248.429887969,0.0,1.0
2018-05-18,16.9,17.14,16.8,17.12,144533,11.5107885952762,11.6742554155641,11.4426774201562,11.6606331805401,212201.595032542,0.0,1.0
2018-05-21,17.03,17.19,16.92,16.92,335282,11.5993331229321,11.7083110031241,11.5244108303001,11.5244108303001,492256.959903282,0.0,1.0
2018-05-22,17.23,17.43,16.12,17.03,179195,11.7355554731721,11.871777823412,10.9795214293403,11.5993331229321,263091.922411189,0.0,1.0
2018-05-23,17.19,17.32,17.07,17.23,156005,11.7083110031241,11.7968555307801,11.6265775929801,11.7355554731721,229044.646088103,0.0,1.0
2018-05-24,17.09,17.1817,16.42,17.17,160486,11.6401998280041,11.7026577755891,11.1838549547003,11.6946887681001,235623.595859718,0.0,1.0
2018-05-25,17.02,17.17,16.96,17.07,198252,11.5925220054201,11.6946887681001,11.5516553003481,11.6265775929801,291071.178335686,0.0,1.0
2018-05-29,16.87,17.05,16.71,16.95,128174,11.4903552427402,11.6129553579561,11.3813773625482,11.5448441828361,188183.509936838,0.0,1.0
2018-05-30,17.09,17.19,16.95,16.95,110004,11.6401998280041,11.7083110031241,11.5448441828361,11.5448441828361,161506.536638414,0.0,1.0
2018-05-31,17.06,17.21,16.99,17.01,130070,11.6197664754681,11.7219332381481,11.5720886528841,11.5857108879081,190967.194107109,0.0,1.0
2018-06-01,17.4,17.42,16.98,17.07,164276,11.851344470876,11.8649667059,11.5652775353721,11.6265775929801,241188.027824553,0.0,1.0
2018-06-04,17.54,17.67,17.42,17.42,161425,11.946700116044,12.0352446437,11.8649667059,11.8649667059,237002.224254172,0.0,1.0
2018-06-05,17.52,17.57,17.45,17.54,510864,11.93307788102,11.96713346858,11.885400058436,11.946700116044,750044.31959971,0.0,1.0
2018-06-06,18.05,18.05,17.6,17.6,187196,12.2940671091559,12.2940671091559,11.987566821116,11.987566821116,274838.893427188,0.0,1.0
2018-06-07,18.01,18.1,17.96,18.05,157454,12.2668226391079,12.3281226967159,12.2327670515479,12.2940671091559,231172.050287851,0.0,1.0
2018-06-08,17.94,18.09,17.93,18.01,100400,12.2191448165239,12.3213115792039,12.2123336990119,12.2668226391079,147406.060493225,0.0,1.0
2018-06-11,17.85,18.08,17.79,17.93,239825,12.1578447589159,12.3145004616919,12.1169780538439,12.2123336990119,352108.151969998,0.0,1.0
2018-06-12,17.58,17.96,17.53,17.84,91579,11.973944586092,12.2327670515479,11.939888998532,12.1510336414039,134455.175437341,0.0,1.0
2018-06-13,17.5,17.73,17.42,17.63,331520,11.919455645996,12.076111348772,11.8649667059,12.008000173652,486733.637198346,0.0,1.0
2018-06-14,17.45,17.62,17.34,17.62,174527,11.885400058436,12.00118905614,11.8104777658041,12.00118905614,256238.421510967,0.0,1.0
2018-06-15,17.45,17.56,17.26,17.34,176991,11.885400058436,11.960322351068,11.7559888257081,11.8104777658041,259856.036382036,0.0,1.0
2018-06-18,17.57,17.62,16.95,17.35,115853,11.96713346858,12.00118905614,11.5448441828361,11.8172888833161,170093.967393641,0.0,1.0
2018-06-19,17.56,17.65,17.46,17.47,193132,11.960322351068,12.021622408676,11.892211175948,11.89902229346,283554.056525672,0.0,1.0
2018-06-20,17.59,17.75,17.51,17.61,206060,11.980755703604,12.089733583796,11.926266763508,11.994377938628,302534.789095955,0.0,1.0
2018-06-21,17.4,17.63,17.38,17.57,158657,11.851344470876,12.008000173652,11.837722235852,11.96713346858,232938.280275634,0.0,1.0
2018-06-22,17.63,17.65,17.37,17.42,1769464,12.008000173652,12.021622408676,11.83091111834,11.8649667059,2597905.55203768,0.0,1.0
2018-06-25,17.43,17.67,17.37,17.55,244707,11.871777823412,12.0352446437,11.83091111834,11.953511233556,359275.845070873,0.0,1.0
2018-06-26,17.3,17.49,17.29,17.43,166540,11.7832332957561,11.912644528484,11.7764221782441,11.871777823412,244512.005124916,0.0,1.0
2018-06-27,17.07,17.3,17.04,17.28,111385,11.6265775929801,11.7832332957561,11.6061442404441,11.7696110607321,163534.104064122,0.0,1.0
2018-06-28,17.07,17.16,17.01,17.08,224675,11.6265775929801,11.6878776505881,11.5857108879081,11.6333887104921,329865.105989197,0.0,1.0
2018-06-29,16.99,17.23,16.99,17.12,297905,11.5720886528841,11.7355554731721,11.5720886528841,11.6606331805401,437380.502502334,0.0,1.0
2018-07-02,17.12,17.18,16.94,16.96,354134,11.6606331805401,11.7014998856121,11.5380330653241,11.5516553003481,519935.237317806,0.0,1.0
2018-07-03,17.05,17.41,17.01,17.17,137733,11.6129553579561,11.858155588388,11.5857108879081,11.6946887681001,202217.917628619,0.0,1.0
2018-07-05,17.13,17.23,17.05,17.14,160794,11.6674442980521,11.7355554731721,11.6129553579561,11.6742554155641,236075.797718602,0.0,1.0
2018-07-06,17.12,17.28,17.08,17.13,115752,11.6606331805401,11.7696110607321,11.6333887104921,11.6674442980521,169945.680420436,0.0,1.0
2018-07-09,17.41,17.45,17.16,17.21,170817,11.858155588388,11.885400058436,11.6878776505881,11.7219332381481,250791.444574415,0.0,1.0
2018-07-10,17.07,17.47,17.04,17.46,99064,11.6265775929801,11.89902229346,11.6061442404441,11.892211175948,145444.561520925,0.0,1.0
2018-07-11,16.93,17.18,16.92,17.04,80837,11.5312219478121,11.7014998856121,11.5244108303001,11.6061442404441,118683.901514849,0.0,1.0
2018-07-12,16.69,17.0,16.61,17.0,96423,11.3677551275242,11.5788997703961,11.3132661874282,11.5788997703961,141567.077399783,0.0,1.0
2018-07-13,16.73,16.87,16.63,16.75,171410,11.3949995975722,11.4903552427402,11.3268884224522,11.4086218325962,251662.07997155,0.0,1.0
2018-07-16,16.84,16.86,16.71,16.73,124081,11.4699218902042,11.4835441252282,11.3813773625482,11.3949995975722,182174.217052388,0.0,1.0
2018-07-17,16.81,16.94,16.75,16.83,89669,11.4494885376682,11.5380330653241,11.4086218325962,11.4631107726922,131650.936637121,0.0,1.0
2018-07-18,17.01,17.14,16.82,17.08,116619,11.5857108879081,11.6742554155641,11.4562996551802,11.6333887104921,171218.599289437,0.0,1.0
2018-07-19,16.94,17.07,16.81,17.02,140675,11.5380330653241,11.6265775929801,11.4494885376682,11.5925220054201,206537.32629367,0.0,1.0
2018-07-20,16.96,16.97,16.77,16.86,164782,11.5516553003481,11.5584664178601,11.4222440676202,11.4835441252282,241930.930878433,0.0,1.0
2018-07-23,17.05,17.13,16.72,16.9,106894,11.6129553579561,11.6674442980521,11.3881884800602,11.5107885952762,156940.472413972,0.0,1.0
2018-07-24,17.2,17.35,17.03,17.14,218304,11.7151221206361,11.8172888833161,11.5993331229321,11.6742554155641,320511.281174432,0.0,1.0
2018-07-25,16.97,17.23,16.88,17.17,107814,11.5584664178601,11.7355554731721,11.4971663602522,11.6946887681001,158291.205239209,0.0,1.0
2018-07-26,16.82,17.11,16.81,16.97,168136,11.4562996551802,11.6538220630281,11.4494885376682,11.5584664178601,246855.232939131,0.0,1.0
2018-07-27,15.4,16.35,14.3,15.94,282505,10.4891209684765,11.1361771321163,9.73989804215674,10.8569213141244,414770.409558152,0.0,1.0
2018-07-30,15.36,16.5,15.33,15.76,225506,10.4618764984285,11.2383438947962,10.4414431458925,10.7343211989084,331085.17009547,0.0,1.0
2018-07-31,15.23,15.32,14.84,15.32,355030,10.3733319707725,10.4346320283805,10.1076983878046,10.4346320283805,521250.73363456,0.0,1.0
2018-08-01,15.22,15.43,15.11,15.21,202555,10.3665208532605,10.5095543210125,10.2915985606286,10.3597097357485,297388.790669375,0.0,1.0
2018-08-02,15.16,15.19,15.06,15.12,123054,10.3256541481885,10.3460875007245,10.2575429730686,10.2984096781406,180666.388126827,0.0,1.0
2018-08-03,14.97,15.25,14.92,15.09,151584,10.1962429154606,10.3869542057965,10.1621873279006,10.2779763256046,222553.787587699,0.0,1.0
2018-08-06,14.79,15.0,14.25,14.91,163971,10.0736428002446,10.2166762679966,9.70584245459676,10.1553762103886,240740.23052923,0.0,1.0
2018-08-07,14.76,15.03,14.75,14.91,126148,10.0532094477086,10.2371096205326,10.0463983301966,10.1553762103886,185208.961345612,0.0,1.0
2018-08-08,14.82,14.98,14.58,14.86,293602,10.0940761527806,10.2030540329726,9.93060933249268,10.1213206228286,431062.890168645,0.0,1.0
2018-08-09,14.71,14.92,14.66,14.79,174673,10.0940761527806,10.2381792113859,10.0597659007317,10.1489725560588,254549.281292295,0.11,1.0
2018-08-10,14.71,14.89,14.58,14.65,176973,10.0940761527806,10.2175930601566,10.0048694974535,10.052903850322,257901.049149791,0.0,1.0
2018-08-13,14.8,14.92,14.6,14.63,208550,10.1558346064686,10.2381792113859,10.0185935982731,10.0391797495024,303917.907252455,0.0,1.0
2018-08-14,15.03,15.21,14.88,14.9,566379,10.3136617658935,10.4371786732694,10.2107310097468,10.2244551105664,825378.664069708,0.0,1.0
2018-08-15,15.12,15.36,14.97,14.97,773330,10.3754202195814,10.5401094294161,10.2724894634348,10.2724894634348,1126966.36401603,0.0,1.0
2018-08-16,15.41,15.42,15.14,15.17,214970,10.574419681465,10.5812817318747,10.389144320401,10.4097304716303,313273.711445984,0.0,1.0
2018-08-17,15.57,15.59,15.34,15.36,428831,10.6842124880214,10.6979365888409,10.5263853285965,10.5401094294161,624931.287868507,0.0,1.0
2018-08-20,15.69,15.7,15.48,15.61,212284,10.7665570929387,10.7734191433485,10.6224540343334,10.7116606896605,309359.42950458,0.0,1.0
2018-08-21,16.0,16.06,15.7,15.75,490923,10.9792806556417,11.0204529581004,10.7734191433485,10.8077293953973,715417.361697902,0.0,1.0
2018-08-22,16.06,16.19,16.0,16.03,189505,11.0204529581004,11.1096596134275,10.9792806556417,10.9998668068711,276163.812102021,0.0,1.0
2018-08-23,16.03,16.09,15.87,16.07,201332,10.9998668068711,11.0410391093297,10.8900740003146,11.0273150085102,293399.18534141,0.0,1.0
2018-08-24,16.01,16.11,15.95,16.04,299469,10.9861427060515,11.0547632101493,10.9449704035929,11.0067288572808,436413.290659245,0.0,1.0
2018-08-27,15.9,16.1,15.83,16.06,193808,10.910660151544,11.0479011597395,10.8626257986755,11.0204529581004,282434.532576282,0.0,1.0
2018-08-28,15.77,15.96,15.69,15.9,137185,10.8214534962169,10.9518324540026,10.7665570929387,10.910660151544,199918.379795867,0.0,1.0
2018-08-29,15.76,15.8,15.6,15.8,173315,10.8145914458071,10.8420396474462,10.7047986392507,10.8420396474462,252570.280966,0.0,1.0
2018-08-30,15.74,15.89,15.65,15.77,176400,10.8008673449876,10.9037981011342,10.7391088912996,10.8214534962169,257066.021766161,0.0,1.0
2018-08-31,15.84,15.87,15.63,15.71,187143,10.8694878490853,10.8900740003146,10.72538479048,10.7802811937582,272721.692241411,0.0,1.0
2018-09-04,15.86,15.88,15.67,15.8,158664,10.8832119499049,10.8969360507244,10.7528329921191,10.8420396474462,231219.519713754,0.0,1.0
2018-09-05,15.75,15.9,15.7,15.89,158748,10.8077293953973,10.910660151544,10.7734191433485,10.9037981011342,231341.932105073,0.0,1.0
2018-09-06,15.65,15.76,15.62,15.75,119670,10.7391088912996,10.8145914458071,10.7185227400702,10.8077293953973,174393.938915853,0.0,1.0
2018-09-07,15.7,15.74,15.61,15.66,113016,10.7734191433485,10.8008673449876,10.7116606896605,10.7459709417094,164697.128775082,0.0,1.0
2018-09-10,15.67,15.82,15.63,15.76,99714,10.7528329921191,10.8557637482658,10.72538479048,10.8145914458071,145312.252235777,0.0,1.0
2018-09-11,15.69,15.77,15.64,15.66,116460,10.7665570929387,10.8214534962169,10.7322468408898,10.7459709417094,169716.036819088,0.0,1.0
2018-09-12,15.49,15.67,15.41,15.67,159181,10.6293160847432,10.7528329921191,10.574419681465,10.7528329921191,231972.938836504,0.0,1.0
2018-09-13,15.17,15.55,15.17,15.51,186537,10.4097304716303,10.6704883872018,10.4097304716303,10.6430401855627,271838.57427548,0.0,1.0
2018-09-14,15.18,15.3,15.08,15.17,163513,10.4165925220401,10.4989371269574,10.3479720179423,10.4097304716303,238285.920731578,0.0,1.0
2018-09-17,14.99,15.19,14.96,15.15,185004,10.2862135642544,10.4234545724499,10.265627413025,10.3960063708108,269604.548133939,0.0,1.0
2018-09-18,15.02,15.07,14.95,15.0,184540,10.3067997154837,10.3411099675326,10.2587653626153,10.2930756146641,268928.365400949,0.0,1.0
2018-09-19,15.21,15.25,15.03,15.06,201897,10.4371786732694,10.4646268749085,10.3136617658935,10.3342479171228,294222.554402057,0.0,1.0
2018-09-20,15.52,15.55,15.3,15.3,110548,10.6499022359725,10.6704883872018,10.4989371269574,10.4989371269574,161100.536134953,0.0,1.0
2018-09-21,15.36,15.57,15.15,15.5,1274812,10.5401094294161,10.6842124880214,10.3960063708108,10.6361781351529,1857771.25476056,0.0,1.0
2018-09-24,15.19,15.42,15.05,15.34,146817,10.4234545724499,10.5812817318747,10.327385866713,10.5263853285965,213955.000666908,0.0,1.0
2018-09-25,15.2,15.24,15.14,15.23,105015,10.4303166228597,10.4577648244988,10.389144320401,10.450902774089,153037.348502117,0.0,1.0
2018-09-26,14.93,15.22,14.93,15.19,145318,10.2450412617957,10.4440407236792,10.2450412617957,10.4234545724499,211770.522398045,0.0,1.0
2018-09-27,14.86,14.98,14.83,14.95,226464,10.1970069089273,10.2793515138446,10.1764207576979,10.2587653626153,330023.806991224,0.0,1.0
2018-09-28,14.92,14.92,14.81,14.81,151128,10.2381792113859,10.2381792113859,10.1626966568784,10.1626966568784,220237.379464153,0.0,1.0
2018-10-01,14.85,15.01,14.81,14.96,176529,10.1901448585175,10.2999376650739,10.1626966568784,10.265627413025,257254.012224256,0.0,1.0
2018-10-02,14.89,14.91,14.8,14.84,148989,10.2175930601566,10.2313171609761,10.1558346064686,10.1832828081077,217120.235356682,0.0,1.0
2018-10-03,15.28,15.31,14.78,14.92,162369,10.4852130261379,10.5057991773672,10.1421105056491,10.2381792113859,236618.780545067,0.0,1.0
2018-10-04,15.35,15.48,15.2,15.28,150511,10.5332473790063,10.6224540343334,10.4303166228597,10.4852130261379,219338.23130412,0.0,1.0
2018-10-05,15.41,15.55,15.27,15.38,239589,10.574419681465,10.6704883872018,10.4783509757281,10.5538335302356,349150.743134539,0.0,1.0
2018-10-08,15.63,15.65,15.33,15.42,107149,10.72538479048,10.7391088912996,10.5195232781867,10.5812817318747,156147.206157724,0.0,1.0
2018-10-09,15.61,15.67,15.51,15.51,126544,10.7116606896605,10.7528329921191,10.6430401855627,10.6430401855627,184411.352938646,0.0,1.0
2018-10-10,15.43,15.78,15.42,15.61,512409,10.5881437822845,10.8283155466267,10.5812817318747,10.7116606896605,746728.702648397,0.0,1.0
2018-10-11,15.04,15.44,14.99,15.44,260794,10.3205238163032,10.5950058326943,10.2862135642544,10.5950058326943,380052.585490276,0.0,1.0
2018-10-12,14.63,15.22,14.34,15.22,255200,10.0391797495024,10.4440407236792,9.84018028761891,10.4440407236792,371900.503144697,0.0,1.0
2018-10-15,14.71,14.8,14.52,14.72,149527,10.0940761527806,10.1558346064686,9.96369719499488,10.1009382031904,217904.257577262,0.0,1.0
2018-10-16,14.75,14.78,14.38,14.7,247675,10.1215243544197,10.1421105056491,9.86762848925801,10.0872141023708,360934.393089197,0.0,1.0
2018-10-17,14.85,14.95,14.69,14.75,165358,10.1901448585175,10.2587653626153,10.0803520519611,10.1215243544197,240974.621469439,0.0,1.0
2018-10-18,14.71,14.96,14.7,14.8,121897,10.0940761527806,10.265627413025,10.0872141023708,10.1558346064686,177639.324576133,0.0,1.0
2018-10-19,14.53,14.79,14.43,14.68,162513,9.97055924540465,10.1489725560588,9.90193874130689,10.0734900015513,236828.630358754,0.0,1.0
2018-10-22,14.14,14.61,14.09,14.54,124590,9.70293927942339,10.0254556486829,9.66862902737451,9.97742129581443,181563.807550148,0.0,1.0
2018-10-23,14.28,14.34,13.93,14.05,118061,9.79900798516025,9.84018028761891,9.55883622081809,9.6411808257354,172049.15870598,0.0,1.0
2018-10-24,13.7,14.48,13.67,14.28,329692,9.40100906139324,9.93624899335578,9.38042291016391,9.79900798516025,480456.977597106,0.0,1.0
2018-10-25,14.21,14.3,13.8,13.8,151880,9.75097363229182,9.81273208597981,9.469629565491,9.469629565491,221333.261824516,0.0,1.0
2018-10-26,14.58,14.97,14.23,14.79,259425,10.0048694974535,10.2724894634348,9.76469773311137,10.1489725560588,378057.55496988,0.0,1.0
2018-10-29,14.79,15.05,14.57,14.57,165279,10.1489725560588,10.327385866713,9.99800744704376,9.99800744704376,240859.495529986,0.0,1.0
2018-10-30,14.7,15.0,14.64,14.78,257827,10.0872141023708,10.2930756146641,10.0460417999122,10.1421105056491,375728.804954107,0.0,1.0
2018-10-31,14.51,14.79,14.5,14.77,165710,9.9568351445851,10.1489725560588,9.94997309417533,10.1352484552393,241487.587680673,0.0,1.0
2018-11-01,14.62,14.7,14.49,14.52,194431,10.0323176990926,10.0872141023708,9.94311104376555,9.96369719499488,283342.424478553,0.0,1.0
2018-11-02,14.63,14.84,14.41,14.68,121331,10.0391797495024,10.1832828081077,9.88821464048734,10.0734900015513,176814.498225115,0.0,1.0
2018-11-05,14.49,14.63,14.33,14.47,178488,10.0185935982731,10.1153916040535,9.90796730595261,10.004765311733,258149.119897008,0.11,1.0
2018-11-06,14.62,14.63,14.43,14.47,71654,10.1084774607835,10.1153916040535,9.97710873865291,10.004765311733,103633.953190692,0.0,1.0
2018-11-07,14.44,14.65,14.23,14.63,155608,9.98402288192294,10.1292198905936,9.83882587325231,10.1153916040535,225057.529071611,0.0,1.0
2018-11-08,14.59,14.59,14.36,14.38,87286,10.0877350309734,10.0877350309734,9.9287097357627,9.94253802230276,126242.683425946,0.0,1.0
2018-11-09,14.42,14.76,14.41,14.52,339459,9.97019459538288,10.2052754665639,9.96328045211285,10.0393360280832,490963.213723716,0.0,1.0
2018-11-12,14.52,14.65,14.34,14.42,132581,10.0393360280832,10.1292198905936,9.91488144922264,9.97019459538288,191753.330560403,0.0,1.0
2018-11-13,14.5,14.73,14.4,14.52,128168,10.0255077415431,10.1845330367538,9.95636630884282,10.0393360280832,185370.761053739,0.0,1.0
2018-11-14,14.13,14.62,14.02,14.56,129221,9.76968444055202,10.1084774607835,9.69362886458169,10.0669926011633,186893.726313317,0.0,1.0
2018-11-15,14.42,14.43,13.98,14.01,126377,9.97019459538288,9.97710873865291,9.66597229150157,9.68671472131166,182780.418432747,0.0,1.0
2018-11-16,14.49,14.5,14.26,14.36,120566,10.0185935982731,10.0255077415431,9.8595683030624,9.9287097357627,174375.906444706,0.0,1.0
2018-11-19,14.41,14.62,14.36,14.48,95773,9.96328045211285,10.1084774607835,9.9287097357627,10.0116794550031,138517.523082203,0.0,1.0
2018-11-20,14.22,14.51,14.18,14.35,127446,9.83191172998228,10.0324218848131,9.80425515690217,9.92179559249267,184326.524664931,0.0,1.0
2018-11-21,14.23,14.5,14.16,14.22,76329,9.83882587325231,10.0255077415431,9.79042687036211,9.83191172998228,110395.456123766,0.0,1.0
2018-11-23,14.23,14.38,14.14,14.17,29896,9.83882587325231,9.94253802230276,9.77659858382205,9.79734101363213,43238.9073127659,0.0,1.0
2018-11-26,14.35,14.5,14.25,14.34,80949,9.92179559249267,10.0255077415431,9.85265415979237,9.91488144922264,117077.41196351,0.0,1.0
2018-11-27,14.29,14.39,14.17,14.34,74371,9.88031073287249,9.94945216557279,9.79734101363213,9.91488144922264,107563.579601208,0.0,1.0
2018-11-28,14.55,14.57,14.11,14.3,126278,10.0600784578933,10.0739067444333,9.75585615401196,9.88722487614252,182637.233664752,0.0,1.0
2018-11-29,14.32,14.68,14.26,14.49,80978,9.90105316268258,10.1499623204037,9.8595683030624,10.0185935982731,117119.354976357,0.0,1.0
2018-11-30,14.29,14.46,14.24,14.24,157503,9.88031073287249,9.997851168463,9.84574001652234,9.84574001652234,227798.288014536,0.0,1.0
2018-12-03,14.23,14.38,14.0,14.37,139672,9.83882587325231,9.94253802230276,9.67980057804163,9.93562387903273,202009.120356859,0.0,1.0
2018-12-04,13.25,14.18,13.23,14.18,194747,9.1612398327894,9.80425515690217,9.14741154624934,9.80425515690217,281664.686996228,0.0,1.0
2018-12-06,13.31,13.32,12.5735,13.03,172187,9.20272469240958,9.20963883567961,8.69349804057189,9.00912868084874,249035.915622934,0.0,1.0
2018-12-07,13.27,13.5,13.14,13.37,162265,9.17506811932946,9.33409341454014,9.08518425681907,9.24420955202976,234685.619986151,0.0,1.0
2018-12-10,13.08,13.26,12.9,13.26,93599,9.04369939719889,9.16815397605943,8.91924481833836,9.16815397605943,135373.243429475,0.0,1.0
2018-12-11,12.87,13.18,12.77,13.17,56514,8.89850238852827,9.11284082989919,8.82936095582797,9.10592668662916,81736.807863047,0.0,1.0
2018-12-12,12.89,13.1,12.84,12.99,159377,8.91233067506833,9.05752768373895,8.87775995871818,8.98147210776863,230508.674430917,0.0,1.0
2018-12-13,12.37,12.93,12.35,12.93,123845,8.55279522502678,8.93998724814845,8.53896693848672,8.93998724814845,179118.359517979,0.0,1.0
2018-12-14,12.04,12.54,11.99,12.28,226260,8.3246284971158,8.67033566061729,8.29005778076565,8.49056793559651,327242.278852904,0.0,1.0
2018-12-17,11.88,12.17,11.84,12.11,264071,8.21400220479533,8.41451235962619,8.18634563171521,8.37302750000601,381928.736051291,0.0,1.0
2018-12-18,11.82,12.03,11.8,11.96,152899,8.17251734517515,8.31771435384577,8.15868905863509,8.26931535095556,221139.473147397,0.0,1.0
2018-12-19,11.38,11.87,11.3,11.81,225847,7.86829504129384,8.2070880615253,7.8129818951336,8.16560320190512,326644.952497533,0.0,1.0
2018-12-20,11.27,11.47,11.2,11.28,254665,7.79223946532351,7.93052233072411,7.7438404624333,7.79915360859354,368324.736781025,0.0,1.0
2018-12-21,11.03,11.48,11.0,11.29,445674,7.6263000268428,7.93743647399414,7.60555759703271,7.80606775186357,644583.114052369,0.0,1.0
2018-12-24,11.01,11.21,10.98,11.03,98774,7.61247174030274,7.75075460570333,7.59172931049265,7.6263000268428,142857.90175646,0.0,1.0
2018-12-26,11.33,11.35,10.91,11.01,285324,7.83372432494369,7.84755261148375,7.54333030760244,7.61247174030274,412667.1792249,0.0,1.0
2018-12-27,11.18,11.38,10.84,11.22,225701,7.73001217589324,7.86829504129384,7.49493130471223,7.75766874897336,326433.791122511,0.0,1.0
2018-12-28,11.29,11.44,11.16,11.22,141759,7.80606775186357,7.90977990091402,7.71618388935318,7.75766874897336,205027.570971046,0.0,1.0
2018-12-31,11.34,11.44,11.12,11.3,151000,7.84063846821372,7.90977990091402,7.68852731627307,7.8129818951336,218392.928961321,0.0,1.0
2019-01-02,11.79,11.79,11.22,11.22,836337,8.15177491536506,8.15177491536506,7.75766874897336,7.75766874897336,1209603.22535579,0.0,1.0
2019-01-03,11.88,11.95,11.63,11.72,139734,8.21400220479533,8.26240120768553,8.04114862304458,8.10337591247485,202098.791625703,0.0,1.0
2019-01-04,12.31,12.33,11.12,12.0,194351,8.5113103654066,8.52513865194666,7.68852731627307,8.29697192403568,281091.94792425,0.0,1.0
2019-01-07,12.38,12.44,12.17,12.18,200574,8.55970936829681,8.60119422791699,8.41451235962619,8.42142650289622,290092.339956874,0.0,1.0
2019-01-08,12.57,12.62,12.35,12.49,176745,8.69107809042738,8.72564880677753,8.53896693848672,8.63576494426714,255628.200193832,0.0,1.0
2019-01-09,12.51,12.64,12.42,12.58,138944,8.6495932308072,8.73947709331759,8.58736594137693,8.69799223369741,200956.206103323,0.0,1.0
2019-01-10,12.46,12.51,12.35,12.44,193253,8.61502251445705,8.6495932308072,8.53896693848672,8.60119422791699,279503.89867922,0.0,1.0
2019-01-11,12.48,12.56,12.3,12.39,149975,8.62885080099711,8.68416394715735,8.50439622213658,8.56662351156684,216910.460403802,0.0,1.0
2019-01-14,12.44,12.56,12.39,12.39,111203,8.60119422791699,8.68416394715735,8.56662351156684,8.56662351156684,160834.098538316,0.0,1.0
2019-01-15,12.56,12.6,12.35,12.44,75363,8.68416394715735,8.71182052023747,8.53896693848672,8.60119422791699,108998.319902729,0.0,1.0
2019-01-16,12.84,12.84,12.51,12.61,75952,8.87775995871818,8.87775995871818,8.6495932308072,8.7187346635075,109850.196956757,0.0,1.0
2019-01-17,12.85,12.88,12.7,12.79,86561,8.88467410198821,8.9054165317983,8.78096195293776,8.84318924236803,125194.108104774,0.0,1.0
2019-01-18,12.89,12.98,12.78,12.84,117556,8.91233067506833,8.9745579644986,8.836275099098,8.87775995871818,170022.510973358,0.0,1.0
2019-01-22,12.74,12.88,12.7,12.8,87434,8.80861852601788,8.9054165317983,8.78096195293776,8.85010338563806,126456.737422544,0.0,1.0
2019-01-23,12.81,12.87,12.71,12.78,82596,8.85701752890809,8.89850238852827,8.78787609620779,8.836275099098,119459.485831055,0.0,1.0
2019-01-24,12.72,12.85,12.59,12.81,169344,8.79479023947783,8.88467410198821,8.70490637696744,8.85701752890809,244924.054053152,0.0,1.0
2019-01-25,13.64,13.68,12.72,13.33,415292,9.43089142032056,9.45854799340068,8.79479023947783,9.21655297894964,600641.299696721,0.0,1.0
2019-01-28,13.4,13.56,13.19,13.44,307404,9.26495198183985,9.37557827416032,9.11975497316922,9.29260855491996,444601.721420039,0.0,1.0
2019-01-29,13.25,13.49,13.25,13.4,128465,9.1612398327894,9.32717927127011,9.1612398327894,9.26495198183985,185800.315357723,0.0,1.0
2019-01-30,13.17,13.32,13.13,13.28,122419,9.10592668662916,9.20963883567961,9.07827011354904,9.18198226259949,177055.920334543,0.0,1.0
2019-01-31,13.27,13.29,12.97,13.1,213618,9.17506811932946,9.18889640586952,8.96764382122857,9.05752768373895,308958.017873242,0.0,1.0
2019-02-01,13.32,13.37,13.23,13.3,131525,9.20963883567961,9.24420955202976,9.14741154624934,9.19581054913955,190226.026368462,0.0,1.0
2019-02-04,13.59,13.61,13.35,13.39,103130,9.39632070397041,9.41014899051047,9.2303812654897,9.25803783856982,149158.031548219,0.0,1.0
2019-02-05,13.45,13.63,13.34,13.63,94960,9.29952269818999,9.42397727705053,9.22346712221967,9.42397727705053,137341.672411702,0.0,1.0
2019-02-06,13.31,13.35,13.21,13.34,60503,9.28569441164993,9.31360033024242,9.21592961516872,9.3066238505943,86724.2549991381,0.12,1.0
2019-02-07,13.37,13.48,13.26,13.26,66083,9.32755328953866,9.404294565668,9.25081201340933,9.25081201340933,94722.5582716236,0.0,1.0
2019-02-08,13.31,13.45,13.25,13.32,61636,9.28569441164993,9.38336512672364,9.2438355337612,9.29267089129806,88348.2832442503,0.0,1.0
2019-02-11,13.46,13.47,13.26,13.4,133826,9.39034160637176,9.39731808601988,9.25081201340933,9.34848272848303,191824.540097427,0.0,1.0
2019-02-12,13.53,13.72,13.42,13.54,358249,9.43917696390861,9.57173007722292,9.36243568777927,9.44615344355673,513509.704133451,0.0,1.0
2019-02-13,13.71,13.73,13.45,13.54,318367,9.5647535975748,9.57870655687105,9.38336512672364,9.44615344355673,456343.336550429,0.0,1.0
2019-02-14,13.67,13.76,13.47,13.63,124971,9.53684767898231,9.59963599581541,9.39731808601988,9.50894176038983,179131.892162327,0.0,1.0
2019-02-15,13.93,13.99,13.74,13.75,120480,9.71823614983348,9.76009502772221,9.58568303651917,9.59265951616729,172694.548076891,0.0,1.0
2019-02-19,14.01,14.09,13.86,13.91,71418,9.77404798701845,9.82985982420342,9.66940079229663,9.70428319053723,102369.681561715,0.0,1.0
2019-02-20,14.16,14.18,13.94,14.02,78756,9.87869518174028,9.89264814103652,9.7252126294816,9.78102446666657,112887.880381338,0.0,1.0
2019-02-21,14.16,14.26,14.01,14.17,83206,9.87869518174028,9.94845997822149,9.77404798701845,9.8856716613884,119266.455571761,0.0,1.0
2019-02-22,14.43,14.44,14.0625,14.17,192464,10.0670601322396,10.0740366118877,9.81067450517109,9.8856716613884,275875.52706732,0.0,1.0
2019-02-25,14.36,14.61,14.3,14.49,144253,10.0182247747027,10.1926367659057,9.97636589681398,10.1089190101283,206770.473470583,0.0,1.0
2019-02-26,14.01,14.34,14.0,14.3,155446,9.77404798701845,10.0042718154065,9.76707150737033,9.97636589681398,222814.381809101,0.0,1.0
2019-02-27,14.02,14.12,13.93,14.01,170861,9.78102446666657,9.85078926314779,9.71823614983348,9.77404798701845,244910.052946263,0.0,1.0
2019-02-28,13.97,14.12,13.96,14.04,74067,9.74614206842596,9.85078926314779,9.73916558877784,9.79497742596281,106166.725534621,0.0,1.0
2019-03-01,13.9,14.07,13.76,14.07,77973,9.69730671088911,9.81590686490718,9.59963599581541,9.81590686490718,111765.537825361,0.0,1.0
2019-03-04,13.79,13.98,13.7,13.89,80794,9.62056543475977,9.75311854807409,9.55777711792668,9.69033023124099,115809.124479784,0.0,1.0
2019-03-05,13.72,13.85,13.59,13.85,95302,9.57173007722292,9.6624243126485,9.48103584179734,9.6624243126485,136604.712988246,0.0,1.0
2019-03-06,13.23,13.72,13.18,13.72,90612,9.22988257446496,9.57173007722292,9.19500017622435,9.57173007722292,129882.124753845,0.0,1.0
2019-03-07,12.98,13.23,12.96,13.23,79494,9.05547058326192,9.22988257446496,9.04151762396568,9.22988257446496,113945.72049157,0.0,1.0
2019-03-08,13.01,13.09,12.94,12.94,74305,9.07640002220628,9.13221185939126,9.02756466466943,9.02756466466943,106507.871803232,0.0,1.0
2019-03-11,13.27,13.27,13.01,13.02,62745,9.25778849305745,9.25778849305745,9.07640002220628,9.08337650185441,89937.9101849646,0.0,1.0
2019-03-12,13.05,13.26,13.04,13.26,58032,9.10430594079877,9.25081201340933,9.09732946115065,9.25081201340933,83182.3540338492,0.0,1.0
2019-03-13,13.02,13.17,12.97,13.05,82635,9.08337650185441,9.18802369657623,9.0484941036138,9.10430594079877,118447.991204631,0.0,1.0
2019-03-14,13.06,13.07,12.98,13.02,119573,9.11128242044689,9.11825890009501,9.05547058326192,9.08337650185441,171394.465448192,0.0,1.0
2019-03-15,12.97,13.07,12.88,13.05,444857,9.0484941036138,9.11825890009501,8.9857057867807,9.10430594079877,637652.544603599,0.0,1.0
2019-03-18,13.17,13.22,12.96,12.96,73954,9.18802369657623,9.22290609481684,9.04151762396568,9.04151762396568,106004.752726414,0.0,1.0
2019-03-19,12.81,13.26,12.8,13.26,65488,8.93687042924385,9.25081201340933,8.92989394959573,9.25081201340933,93869.6926000951,0.0,1.0
2019-03-20,12.38,12.93,12.38,12.81,102865,8.63688180437462,9.02058818502131,8.63688180437462,8.93687042924385,147445.424036599,0.0,1.0
2019-03-21,12.23,12.49,12.21,12.31,120955,8.53223460965279,8.71362308050396,8.51828165035655,8.58804644683777,173375.407226431,0.0,1.0
2019-03-22,11.57,12.13,11.54,12.13,157396,8.07178695287677,8.46246981317158,8.0508575139324,8.46246981317158,225609.487791421,0.0,1.0
2019-03-25,11.63,11.76,11.39,11.55,165357,8.1136458307655,8.20434006619108,7.94621031921058,8.05783399358052,237020.687137703,0.0,1.0
2019-03-26,12.07,12.09,11.68,11.68,156545,8.42061093528285,8.43456389457909,8.1485282290061,8.1485282290061,224389.674872983,0.0,1.0
2019-03-27,12.01,12.09,11.85,12.04,110680,8.37875205739412,8.43456389457909,8.26712838302417,8.39968149633848,158647.348781128,0.0,1.0
2019-03-28,12.11,12.12,11.89,11.98,102307,8.44851685387533,8.45549333352346,8.29503430161666,8.35782261844975,146645.59370935,0.0,1.0
2019-03-29,12.1,12.23,12.05,12.15,111047,8.44154037422721,8.53223460965279,8.40665797598661,8.47642277246782,159173.402060878,0.0,1.0
2019-04-01,12.28,12.37,12.1,12.12,107118,8.5671170078934,8.6299053247265,8.44154037422721,8.45549333352346,153541.621853423,0.0,1.0
2019-04-02,12.21,12.33,12.18,12.25,62474,8.51828165035655,8.60199940613401,8.49735221141219,8.54618756894904,89549.4621228063,0.0,1.0
2019-04-03,12.35,12.4,12.21,12.34,353141,8.61595236543025,8.65083476367086,8.51828165035655,8.60897588578213,506187.959847456,0.0,1.0
2019-04-04,12.67,12.69,12.34,12.34,92511,8.83919971417015,8.85315267346639,8.60897588578213,8.60897588578213,132604.12796432,0.0,1.0
2019-04-05,12.58,12.73,12.54,12.65,113174,8.77641139733705,8.88105859205888,8.74850547874457,8.82524675487391,162222.217663132,0.0,1.0
2019-04-08,12.56,12.61,12.5,12.57,49209,8.76245843804081,8.79734083628142,8.72059956015208,8.76943491768893,70535.5745046127,0.0,1.0
2019-04-09,12.42,12.62,12.41,12.51,108608,8.66478772296711,8.80431731592954,8.65781124331899,8.7275760398002,155677.369501452,0.0,1.0
2019-04-10,12.57,12.58,12.4,12.41,95794,8.76943491768893,8.77641139733705,8.65083476367086,8.65781124331899,137309.939728401,0.0,1.0
2019-04-11,12.53,12.66,12.5,12.6,71490,8.74152899909644,8.83222323452203,8.72059956015208,8.7903643566333,102472.885474908,0.0,1.0
2019-04-12,12.72,12.78,12.51,12.62,114499,8.87408211241076,8.91594099029949,8.7275760398002,8.80431731592954,164121.456343426,0.0,1.0
2019-04-15,12.5,12.75,12.49,12.75,69980,8.72059956015208,8.89501155135512,8.71362308050396,8.89501155135512,100308.470073214,0.0,1.0
2019-04-16,12.79,12.83,12.5,12.52,116180,8.92291746994761,8.95082338854009,8.72059956015208,8.73455251944832,166530.981038954,0.0,1.0
2019-04-17,12.84,12.87,12.69,12.82,81038,8.95779986818822,8.97872930713258,8.85315267346639,8.94384690889197,116158.871074495,0.0,1.0
2019-04-18,12.62,12.9,12.57,12.78,85317,8.80431731592954,8.99965874607695,8.76943491768893,8.91594099029949,122292.336971083,0.0,1.0
2019-04-22,12.33,12.6,12.22,12.6,79528,8.60199940613401,8.7903643566333,8.52525813000467,8.7903643566333,113994.455672801,0.0,1.0
2019-04-23,12.66,12.7,12.31,12.36,84731,8.83222323452203,8.86012915311451,8.58804644683777,8.62292884507838,121452.371788704,0.0,1.0
2019-04-24,12.83,12.96,12.57,12.7,121256,8.95082338854009,9.04151762396568,8.76943491768893,8.86012915311451,173806.856919086,0.0,1.0
2019-04-25,12.63,12.82,12.52,12.81,140764,8.81129379557766,8.94384690889197,8.73455251944832,8.93687042924385,201769.383843754,0.0,1.0
2019-04-26,12.18,12.21,11.88,12.13,201119,8.49735221141219,8.51828165035655,8.28805782196854,8.46246981317158,288281.497465773,0.0,1.0
2019-04-29,12.66,12.68,12.16,12.2,176326,8.83222323452203,8.84617619381827,8.48339925211594,8.51130517070843,252743.516635175,0.0,1.0
2019-04-30,12.52,12.66,12.5,12.63,197573,8.73455251944832,8.83222323452203,8.72059956015208,8.81129379557766,283198.704741,0.0,1.0
2019-05-01,12.38,12.62,12.26,12.53,91611,8.63688180437462,8.80431731592954,8.55316404859716,8.74152899909644,131314.079049403,0.0,1.0
2019-05-02,12.46,12.52,12.29,12.37,64742,8.69269364155959,8.73455251944832,8.57409348754152,8.6299053247265,92800.3853883972,0.0,1.0
2019-05-03,12.64,12.7,12.51,12.51,91343,8.81827027522578,8.86012915311451,8.7275760398002,8.7275760398002,130929.931150295,0.0,1.0
2019-05-06,12.69,12.74,12.44,12.45,105978,8.85315267346639,8.888035071707,8.67874068226335,8.68571716191147,151907.559894528,0.0,1.0
2019-05-07,12.48,12.67,12.44,12.56,151636,8.70664660085584,8.83919971417015,8.67874068226335,8.76245843804081,217353.174735952,0.0,1.0
2019-05-08,12.23,12.48,12.23,12.36,78262,8.61595236543025,8.79207567625262,8.61595236543025,8.70753648705789,111089.780839591,0.12,1.0
2019-05-09,12.24,12.29,12.1,12.16,77187,8.62299729786315,8.65822196002762,8.52436824380262,8.56663783839999,109563.861307729,0.0,1.0
2019-05-10,12.28,12.28,12.02,12.15,86124,8.65117702759473,8.65117702759473,8.46800878433947,8.5595929059671,122249.575592611,0.0,1.0
2019-05-13,11.8,12.16,11.75,12.11,192219,8.31302027081578,8.56663783839999,8.27779560865131,8.53141317623552,272847.187437138,0.0,1.0
2019-05-14,12.07,12.11,11.8,11.8,158777,8.50323344650394,8.53141317623552,8.31302027081578,8.31302027081578,225377.605125958,0.0,1.0
2019-05-15,12.05,12.09,11.85,12.01,283502,8.48914358163815,8.51732331136973,8.34824493298025,8.46096385190657,402419.757322655,0.0,1.0
2019-05-16,12.22,12.34,12.07,12.07,77590,8.60890743299736,8.6934466221921,8.50323344650394,8.50323344650394,110135.903699673,0.0,1.0
2019-05-17,12.07,12.12,11.84,11.93,1658291,8.50323344650394,8.53845810866841,8.34120000054736,8.40460439244341,2353877.79200973,0.0,1.0
2019-05-20,12.2,12.43,12.11,12.11,317071,8.59481756813157,8.75685101408815,8.53141317623552,8.53141317623552,450069.6110576,0.0,1.0
2019-05-21,12.27,12.39,12.18,12.18,266847,8.64413209516183,8.72867128435657,8.58072770326578,8.58072770326578,378778.650529021,0.0,1.0
2019-05-22,12.16,12.3,12.11,12.25,117558,8.56663783839999,8.66526689246052,8.53141317623552,8.63004223029604,166868.882164276,0.0,1.0
2019-05-23,11.96,12.45,11.87,12.06,128159,8.4257391897421,8.77094087895394,8.36233479784604,8.49618851407105,181916.577938477,0.0,1.0
2019-05-24,12.24,12.26,12.08,12.15,205691,8.62299729786315,8.63708716272894,8.51027837893683,8.5595929059671,291970.152956432,0.0,1.0
2019-05-28,12.15,12.26,12.09,12.21,161360,8.5595929059671,8.63708716272894,8.51732331136973,8.60186250056447,229044.070382514,0.0,1.0
2019-05-29,12.16,12.23,12.0,12.0,406723,8.56663783839999,8.61595236543025,8.45391891947368,8.45391891947368,577327.041634776,0.0,1.0
2019-05-30,12.0,12.21,11.88,12.17,99154,8.45391891947368,8.60186250056447,8.36937973027894,8.57368277083289,140745.139778804,0.0,1.0
2019-05-31,11.91,12.0,11.78,11.85,143528,8.39051452757762,8.45391891947368,8.29893040594999,8.34824493298025,203732.259133996,0.0,1.0
2019-06-03,11.97,12.08,11.83,11.88,127790,8.43278412217499,8.51027837893683,8.33415506811447,8.36937973027894,181392.797187541,0.0,1.0
2019-06-04,12.26,12.27,11.57,12.25,280973,8.63708716272894,8.64413209516183,8.1509868248592,8.63004223029604,398829.942907699,0.0,1.0
2019-06-05,12.1,12.26,12.02,12.24,112562,8.52436824380262,8.63708716272894,8.46800878433947,8.62299729786315,159777.259856201,0.0,1.0
2019-06-06,12.04,12.17,11.9,12.09,75953,8.48209864920525,8.57368277083289,8.38346959514473,8.51732331136973,107812.247631155,0.0,1.0
2019-06-07,11.94,12.05,11.94,12.03,262453,8.41164932487631,8.48914358163815,8.41164932487631,8.47505371677236,372541.543158788,0.0,1.0
2019-06-10,12.17,12.22,11.93,12.0,141580,8.57368277083289,8.60890743299736,8.40460439244341,8.45391891947368,200967.150996259,0.0,1.0
2019-06-11,12.25,12.3,12.14,12.25,230326,8.63004223029604,8.66526689246052,8.5525479735342,8.63004223029604,326938.550786583,0.0,1.0
2019-06-12,12.23,12.28,12.12,12.12,101597,8.61595236543025,8.65117702759473,8.53845810866841,8.53845810866841,144212.880631212,0.0,1.0
2019-06-13,12.29,12.33,12.24,12.33,110969,8.65822196002762,8.6864016897592,8.62299729786315,8.6864016897592,157516.060028987,0.0,1.0
2019-06-14,12.3,12.39,12.23,12.29,105863,8.66526689246052,8.72867128435657,8.61595236543025,8.65822196002762,150268.297117651,0.0,1.0
2019-06-17,12.08,12.34,12.03,12.31,104530,8.51027837893683,8.6934466221921,8.47505371677236,8.67231182489341,148376.156898142,0.0,1.0
2019-06-18,12.26,12.34,12.08,12.08,148705,8.63708716272894,8.6934466221921,8.51027837893683,8.51027837893683,211080.803707436,0.0,1.0
2019-06-19,12.17,12.33,12.14,12.25,74335,8.57368277083289,8.6864016897592,8.5525479735342,8.63004223029604,105515.561303199,0.0,1.0
2019-06-20,12.13,12.2,12.0,12.19,73799,8.54550304110131,8.59481756813157,8.45391891947368,8.58777263569868,104754.730727313,0.0,1.0
2019-06-21,12.08,12.24,12.03,12.05,380485,8.51027837893683,8.62299729786315,8.47505371677236,8.48914358163815,540083.249377114,0.0,1.0
2019-06-24,12.04,12.19,12.0,12.06,115668,8.48209864920525,8.58777263569868,8.45391891947368,8.49618851407105,164186.102708259,0.0,1.0
2019-06-25,12.04,12.11,11.89,11.99,69721,8.48209864920525,8.53141317623552,8.37642466271183,8.44687398704078,98966.1727264459,0.0,1.0
2019-06-26,12.01,12.18,12.0,12.09,95277,8.46096385190657,8.58072770326578,8.45391891947368,8.51732331136973,135241.893243895,0.0,1.0
2019-06-27,12.24,12.24,12.01,12.06,129789,8.62299729786315,8.62299729786315,8.46096385190657,8.49618851407105,184230.297786788,0.0,1.0
2019-06-28,12.25,12.38,12.17,12.26,1458646,8.63004223029604,8.72162635192368,8.57368277083289,8.63708716272894,2070489.6943925,0.0,1.0
2019-07-01,12.29,12.39,12.26,12.32,132951,8.65822196002762,8.72867128435657,8.63708716272894,8.67935675732631,188718.630400506,0.0,1.0
2019-07-02,12.11,12.33,12.0,12.28,98397,8.53141317623552,8.6864016897592,8.45391891947368,8.65117702759473,139670.608536368,0.0,1.0
2019-07-03,12.19,12.21,12.05,12.12,64832,8.58777263569868,8.60186250056447,8.48914358163815,8.53845810866841,92026.4326415417,0.0,1.0
2019-07-05,12.29,12.35,12.23,12.23,91992,8.65822196002762,8.70049155462499,8.61595236543025,8.61595236543025,130578.967046531,0.0,1.0
2019-07-08,12.13,12.25,12.11,12.18,336244,8.54550304110131,8.63004223029604,8.53141317623552,8.58072770326578,477284.918205864,0.0,1.0
2019-07-09,12.26,12.27,12.06,12.06,365084,8.63708716272894,8.64413209516183,8.49618851407105,8.49618851407105,518222.145460647,0.0,1.0
2019-07-10,12.13,12.29,12.1,12.28,91568,8.54550304110131,8.65822196002762,8.52436824380262,8.65117702759473,129977.115993964,0.0,1.0
2019-07-11,12.14,12.2,12.05,12.12,95848,8.5525479735342,8.59481756813157,8.48914358163815,8.53845810866841,136052.404920818,0.0,1.0
2019-07-12,12.22,12.27,12.12,12.13,112711,8.60890743299736,8.64413209516183,8.53845810866841,8.54550304110131,159988.759400617,0.0,1.0
2019-07-15,12.02,12.22,11.96,12.19,99035,8.46800878433947,8.60890743299736,8.4257391897421,8.58777263569868,140576.224035277,0.0,1.0
2019-07-16,12.04,12.13,11.97,12.03,90420,8.48209864920525,8.54550304110131,8.43278412217499,8.47505371677236,128347.575879939,0.0,1.0
2019-07-17,11.91,12.01,11.84,11.99,88484,8.39051452757762,8.46096385190657,8.34120000054736,8.44687398704078,125599.501262558,0.0,1.0
2019-07-18,11.93,12.03,11.85,11.9,85425,8.40460439244341,8.47505371677236,8.34824493298025,8.38346959514473,121257.373031893,0.0,1.0
2019-07-19,11.94,12.01,11.87,11.87,91294,8.41164932487631,8.46096385190657,8.36233479784604,8.36233479784604,129588.183945843,0.0,1.0
2019-07-22,11.99,12.01,11.81,11.91,109102,8.44687398704078,8.46096385190657,8.32006520324868,8.39051452757762,154865.928153651,0.0,1.0
2019-07-23,12.07,12.08,11.94,12.01,388136,8.50323344650394,8.51027837893683,8.41164932487631,8.46096385190657,550943.53806388,0.0,1.0
2019-07-24,12.32,12.38,12.0,12.04,236607,8.67935675732631,8.72162635192368,8.45391891947368,8.48209864920525,335854.179232744,0.0,1.0
2019-07-25,12.21,12.38,12.13,12.29,100030,8.60186250056447,8.72162635192368,8.54550304110131,8.65822196002762,141988.586764768,0.0,1.0
2019-07-26,12.4,12.43,12.28,12.33,171726,8.73571621678946,8.75685101408815,8.65117702759473,8.6864016897592,243758.19304975,0.0,1.0
2019-07-29,12.33,12.45,11.8,12.38,419751,8.6864016897592,8.77094087895394,8.31302027081578,8.72162635192368,595819.76690091,0.0,1.0
2019-07-30,12.42,12.47,12.26,12.26,248961,8.74980608165525,8.78503074381973,8.63708716272894,8.63708716272894,353390.188438902,0.0,1.0
2019-07-31,12.37,12.48,12.33,12.38,248744,8.71458141949078,8.79207567625262,8.6864016897592,8.72162635192368,353082.16561247,0.0,1.0
2019-08-01,12.03,12.45,12.02,12.35,204198,8.47505371677236,8.77094087895394,8.46800878433947,8.70049155462499,289850.899132181,0.0,1.0
2019-08-02,11.82,12.05,11.75,12.0,141429,8.32711013568157,8.48914358163815,8.27779560865131,8.45391891947368,200752.812531784,0.0,1.0
2019-08-05,11.6,11.67,11.44,11.62,138668,8.17212162215789,8.22143614918815,8.05940270323157,8.18621148702367,196833.683389951,0.0,1.0
2019-08-06,11.58,11.71,11.4,11.65,135996,8.1580317572921,8.24961587891973,8.03122297349999,8.20734628432236,193040.886190756,0.0,1.0
2019-08-07,11.35,11.38,11.19,11.26,151932,8.08053750053026,8.10189574943034,7.96662683972983,8.01646275383002,213405.13547358,0.12,1.0
2019-08-08,11.54,11.67,11.45,11.5,163955,8.21580641023076,8.30835882213111,8.15173166353052,8.18732874503065,230292.755881386,0.0,1.0
2019-08-09,11.66,11.71,11.49,11.5,142989,8.30123940583108,8.33683648733122,8.18020932873063,8.18732874503065,200843.712425504,0.0,1.0
2019-08-12,11.39,11.56,11.38,11.53,114443,8.10901516573036,8.23004524283082,8.10189574943034,8.20868699393074,160747.728714181,0.0,1.0
2019-08-13,11.38,11.58,11.33,11.37,125312,8.10189574943034,8.24428407543087,8.0662986679302,8.09477633313031,176014.42972162,0.0,1.0
2019-08-14,11.18,11.23,11.08,11.19,176607,7.9595074234298,7.99510450492994,7.88831326042954,7.96662683972983,248063.87568506,0.0,1.0
2019-08-15,11.16,11.24,11.0,11.24,199758,7.94526859082975,8.00222392122996,7.83135793002932,8.00222392122996,280581.990969192,0.0,1.0
2019-08-16,11.46,11.53,11.17,11.21,197594,8.15885107983055,8.20868699393074,7.95238800712978,7.98086567232988,277542.415941122,0.0,1.0
2019-08-19,11.61,11.67,11.55,11.63,100219,8.26564232433095,8.30835882213111,8.22292582653079,8.279881156931,140768.562725605,0.0,1.0
2019-08-20,11.52,11.62,11.52,11.57,403318,8.20156757763071,8.27276174063097,8.20156757763071,8.23716465913084,566504.307380494,0.0,1.0
2019-08-21,11.77,11.79,11.49,11.65,157137,8.37955298513137,8.39379181773143,8.18020932873063,8.29411998953106,220716.128089618,0.0,1.0
2019-08-22,11.65,11.83,11.6,11.81,148623,8.29411998953106,8.42226948293153,8.25852290803092,8.40803065033148,208757.282530934,0.0,1.0
2019-08-23,11.34,11.7,11.28,11.62,181339,8.07341808423023,8.32971707103119,8.03070158643007,8.27276174063097,254710.487992282,0.0,1.0
2019-08-26,11.55,11.55,11.37,11.41,105534,8.22292582653079,8.22292582653079,8.09477633313031,8.12325399833042,148234.062390206,0.0,1.0
2019-08-27,11.42,11.62,11.32,11.56,256391,8.13037341463044,8.27276174063097,8.05917925163018,8.23004524283082,360129.242616477,0.0,1.0
2019-08-28,11.5,11.56,11.36,11.36,144055,8.18732874503065,8.23004524283082,8.08765691683028,8.08765691683028,202341.026187021,0.0,1.0
2019-08-29,11.64,11.71,11.57,11.57,97566,8.28700057323103,8.33683648733122,8.23716465913084,8.23716465913084,137042.133636201,0.0,1.0
2019-08-30,11.59,11.72,11.46,11.67,134867,8.2514034917309,8.34395590363124,8.15885107983055,8.30835882213111,189435.473803512,0.0,1.0
2019-09-03,11.29,11.55,11.26,11.55,129725,8.03782100273009,8.22292582653079,8.01646275383002,8.22292582653079,182212.971588014,0.0,1.0
2019-09-04,11.29,11.41,11.21,11.36,77887,8.03782100273009,8.12325399833042,7.98086567232988,8.08765691683028,109400.822648492,0.0,1.0
2019-09-05,11.5,11.7,11.4,11.45,159056,8.18732874503065,8.32971707103119,8.11613458203039,8.15173166353052,223411.573782256,0.0,1.0
2019-09-06,11.33,11.5,10.95,11.5,287947,8.0662986679302,8.18732874503065,7.79576084852919,8.18732874503065,404453.101020265,0.0,1.0
2019-09-09,11.74,11.78,11.41,11.41,103854,8.3581947362313,8.3866724014314,8.12325399833042,8.12325399833042,145874.318375807,0.0,1.0
2019-09-10,12.02,12.05,11.25,11.75,399704,8.55753839263204,8.57889664153212,8.00934333752999,8.36531415253132,561428.048530472,0.0,1.0
2019-09-11,12.34,12.37,11.86,12.09,192999,8.78535971423289,8.80671796313297,8.44362773183162,8.60737430673223,271088.235139835,0.0,1.0
2019-09-12,12.33,12.36,12.12,12.2,173007,8.77824029793287,8.79959854683295,8.62873255563231,8.68568788603252,243007.281368491,0.0,1.0
2019-09-13,12.43,12.44,12.32,12.42,143575,8.84943446093313,8.85655387723316,8.77112088163284,8.84231504463311,201666.813611479,0.0,1.0
2019-09-16,12.38,12.45,12.24,12.32,145534,8.813837379433,8.86367329353319,8.71416555123263,8.77112088163284,204418.443685412,0.0,1.0
2019-09-17,12.34,12.37,12.13,12.32,127491,8.78535971423289,8.80671796313297,8.63585197193234,8.77112088163284,179075.073892677,0.0,1.0
2019-09-18,12.34,12.4,12.23,12.3,358911,8.78535971423289,8.82807621203306,8.7070461349326,8.75688204903279,504129.811876089,0.0,1.0
2019-09-19,12.19,12.48,12.18,12.33,135575,8.67856846973249,8.88503154243327,8.67144905343247,8.77824029793287,190429.937352438,0.0,1.0
2019-09-20,12.1,12.35,12.09,12.17,785335,8.61449372303225,8.79247913053292,8.60737430673223,8.66432963713244,1103089.02711176,0.0,1.0
2019-09-23,12.08,12.13,11.96,12.08,127125,8.6002548904322,8.63585197193234,8.51482189483188,8.6002548904322,178560.986803826,0.0,1.0
2019-09-24,11.86,12.11,11.68,12.03,216075,8.44362773183162,8.62161313933228,8.31547823843113,8.56465780893207,303501.004709039,0.0,1.0
2019-09-25,12.01,12.06,11.86,11.86,128128,8.55041897633201,8.58601605783215,8.44362773183162,8.44362773183162,179969.810164803,0.0,1.0
2019-09-26,11.8,11.94,11.78,11.94,205826,8.40091123403146,8.50058306223183,8.3866724014314,8.50058306223183,289105.161611675,0.0,1.0
2019-09-27,11.93,11.99,11.84,11.89,183793,8.4934636459318,8.53618014373196,8.42938889923156,8.4649859807317,258157.399784743,0.0,1.0
2019-09-30,11.76,12.0,11.75,11.95,227687,8.37243356883135,8.54329956003199,8.36531415253132,8.50770247853185,319811.330599037,0.0,1.0
2019-10-01,11.44,11.9,11.41,11.8,281596,8.1446122472305,8.47210539703172,8.12325399833042,8.40091123403146,395532.425880118,0.0,1.0
2019-10-02,11.38,11.51,11.24,11.39,126847,8.10189574943034,8.19444816133068,8.00222392122996,8.10901516573036,178170.505353824,0.0,1.0
2019-10-03,11.35,11.39,11.2,11.38,125725,8.08053750053026,8.10901516573036,7.97374625602986,8.10189574943034,176594.533458493,0.0,1.0
2019-10-04,11.42,11.54,11.26,11.41,114745,8.13037341463044,8.21580641023076,8.01646275383002,8.12325399833042,161171.920792959,0.0,1.0
2019-10-07,11.41,11.51,11.31,11.4,117925,8.12325399833042,8.19444816133068,8.05205983533015,8.11613458203039,165638.579105928,0.0,1.0
2019-10-08,11.14,11.31,11.13,11.27,127801,7.9310297582297,8.05205983533015,7.92391034192967,8.02358217013004,179510.502847714,0.0,1.0
2019-10-09,11.18,11.25,11.1,11.25,126307,7.9595074234298,8.00934333752999,7.90255209302959,8.00934333752999,177412.016206339,0.0,1.0
2019-10-10,11.21,11.38,11.2,11.23,89509,7.98086567232988,8.10189574943034,7.97374625602986,7.99510450492994,125725.194633814,0.0,1.0
2019-10-11,11.36,11.53,11.35,11.38,116381,8.08765691683028,8.20868699393074,8.08053750053026,8.10189574943034,163469.861987933,0.0,1.0
2019-10-14,11.22,11.32,11.21,11.3,81781,7.98798508862991,8.05917925163018,7.98086567232988,8.04494041903012,114870.37216758,0.0,1.0
2019-10-15,11.28,11.41,11.21,11.31,144025,8.03070158643007,8.12325399833042,7.98086567232988,8.05205983533015,202298.88790105,0.0,1.0
2019-10-16,11.39,11.45,11.26,11.3,395453,8.10901516573036,8.15173166353052,8.01646275383002,8.04494041903012,555457.053408324,0.0,1.0
2019-10-17,11.55,11.57,11.39,11.45,194106,8.22292582653079,8.23716465913084,8.10901516573036,8.15173166353052,272643.13789218,0.0,1.0
2019-10-18,11.5,11.62,11.46,11.52,233038,8.18732874503065,8.27276174063097,8.15885107983055,8.20156757763071,327327.396206804,0.0,1.0
2019-10-21,11.58,11.73,11.55,11.63,170416,8.24428407543087,8.35107531993127,8.22292582653079,8.279881156931,239367.938070094,0.0,1.0
2019-10-22,11.72,11.83,11.52,11.55,224405,8.34395590363124,8.42226948293153,8.20156757763071,8.22292582653079,315201.402113766,0.0,1.0
2019-10-23,11.67,11.79,11.6,11.69,148194,8.30835882213111,8.39379181773143,8.25852290803092,8.32259765473116,208154.705041543,0.0,1.0
2019-10-24,11.47,11.74,11.37,11.74,454852,8.16597049613058,8.3581947362313,8.09477633313031,8.3581947362313,638889.455022172,0.0,1.0
2019-10-25,11.43,11.79,11.38,11.54,142891,8.13749283093047,8.39379181773143,8.10189574943034,8.21580641023076,200706.060691331,0.0,1.0
2019-10-28,11.85,11.88,11.46,11.46,368991,8.43650831553159,8.45786656443167,8.15885107983055,8.15885107983055,518288.275962481,0.0,1.0
2019-10-29,11.99,12.0,11.85,11.85,251083,8.53618014373196,8.54329956003199,8.43650831553159,8.43650831553159,352673.575218603,0.0,1.0
2019-10-30,11.99,12.07,11.83,11.96,300978,8.53618014373196,8.59313547413218,8.42226948293153,8.51482189483188,422756.56783671,0.0,1.0
2019-10-31,12.02,12.04,11.84,11.9,254354,8.55753839263204,8.5717772252321,8.42938889923156,8.47210539703172,357268.052999019,0.0,1.0
2019-11-01,12.43,12.43,12.06,12.13,1239671,8.84943446093313,8.84943446093313,8.58601605783215,8.63585197193234,1741253.70361522,0.0,1.0
2019-11-04,12.43,12.43,12.34,12.43,461766,8.93486745653346,8.93486745653346,8.87017412820779,8.93486745653346,642399.163493232,0.12,1.0
2019-11-05,12.23,12.53,12.18,12.43,323977,8.79110450469865,9.00674893245086,8.75516376673994,8.93486745653346,450709.999850675,0.0,1.0
2019-11-06,12.23,12.26,12.11,12.21,202811,8.79110450469865,8.81266894747387,8.70484673359776,8.77672820951516,282146.404774769,0.0,1.0
2019-11-07,12.38,12.49,12.27,12.32,170307,8.89892671857475,8.9779963420839,8.81985709506561,8.85579783302431,236927.522461684,0.0,1.0
2019-11-08,12.33,12.42,12.22,12.39,94665,8.86298598061605,8.92767930894171,8.78391635710691,8.90611486616649,131695.960317752,0.0,1.0
2019-11-11,12.36,12.46,12.31,12.34,236602,8.88455042339127,8.95643189930868,8.84860968543257,8.87017412820779,329155.734464698,0.0,1.0
2019-11-12,12.46,12.48,12.31,12.38,170585,8.95643189930868,8.97080819449216,8.84860968543257,8.89892671857475,237314.270224514,0.0,1.0
2019-11-13,12.42,12.45,12.28,12.35,485133,8.92767930894171,8.94924375171693,8.82704524265735,8.87736227579953,674906.843256027,0.0,1.0
2019-11-14,12.49,12.6,12.3,12.39,238822,8.9779963420839,9.05706596559304,8.84142153784083,8.90611486616649,332244.151851329,0.0,1.0
2019-11-15,12.5,12.57,12.47,12.55,246587,8.98518448967564,9.03550152281782,8.96362004690042,9.02112522763434,343046.656809522,0.0,1.0
2019-11-18,12.57,12.58,12.37,12.48,143769,9.03550152281782,9.04268967040956,8.89173857098301,8.97080819449216,200008.414080419,0.0,1.0
2019-11-19,12.45,12.66,12.41,12.64,349021,8.94924375171693,9.10019485114349,8.92049116134997,9.08581855596001,485550.686801479,0.0,1.0
2019-11-20,12.43,12.51,12.28,12.4,239388,8.93486745653346,8.99237263726738,8.82704524265735,8.91330301375823,333031.559167019,0.0,1.0
2019-11-21,12.33,12.48,12.22,12.48,123790,8.86298598061605,8.97080819449216,8.78391635710691,8.97080819449216,172214.048779744,0.0,1.0
2019-11-22,12.37,12.41,12.27,12.32,143979,8.89173857098301,8.92049116134997,8.81985709506561,8.85579783302431,200300.561671046,0.0,1.0
2019-11-25,12.57,12.6,12.35,12.39,244888,9.03550152281782,9.05706596559304,8.87736227579953,8.90611486616649,340683.043683448,0.0,1.0
2019-11-26,12.45,12.6,12.42,12.55,267087,8.94924375171693,9.05706596559304,8.92767930894171,9.02112522763434,371565.826370753,0.0,1.0
2019-11-27,12.62,12.65,12.46,12.53,169291,9.07144226077653,9.09300670355175,8.95643189930868,9.00674893245086,235514.084594649,0.0,1.0
2019-11-29,12.5,12.66,12.46,12.55,84754,8.98518448967564,9.10019485114349,8.95643189930868,9.02112522763434,117907.985219149,0.0,1.0
2019-12-02,12.41,12.62,12.38,12.55,164936,8.92049116134997,9.07144226077653,8.89892671857475,9.02112522763434,229455.500036642,0.0,1.0
2019-12-03,12.24,12.3,12.11,12.29,133129,8.79829265229039,8.84142153784083,8.70484673359776,8.83423339024909,185206.269488638,0.0,1.0
2019-12-04,12.32,12.41,12.29,12.32,206678,8.85579783302431,8.92049116134997,8.83423339024909,8.85579783302431,287526.093979319,0.0,1.0
2019-12-05,12.34,12.43,12.21,12.3,205237,8.87017412820779,8.93486745653346,8.77672820951516,8.84142153784083,285521.405036015,0.0,1.0
2019-12-06,12.34,12.55,12.26,12.48,339897,8.87017412820779,9.02112522763434,8.81266894747387,8.97080819449216,472857.569578227,0.0,1.0
2019-12-09,12.28,12.44,12.25,12.32,293518,8.82704524265735,8.9420556041252,8.80548079988213,8.85579783302431,408336.078598699,0.0,1.0
2019-12-10,12.3,12.42,12.26,12.28,372397,8.84142153784083,8.92767930894171,8.81266894747387,8.82704524265735,518070.8871753,0.0,1.0
2019-12-11,12.35,12.39,12.26,12.33,372124,8.87736227579953,8.90611486616649,8.81266894747387,8.86298598061605,517691.095307484,0.0,1.0
2019-12-12,12.64,12.7,12.4,12.4,396421,9.08581855596001,9.12894744151045,8.91330301375823,8.91330301375823,551492.571543056,0.0,1.0
2019-12-13,12.71,12.74,12.56,12.67,605487,9.13613558910219,9.15770003187741,9.02831337522608,9.10738299873523,842340.800981508,0.0,1.0
2019-12-16,12.87,12.99,12.78,12.78,756839,9.25114595057004,9.33740372167092,9.18645262224437,9.18645262224437,1052898.52544158,0.0,1.0
2019-12-17,12.98,12.99,12.83,12.89,608976,9.33021557407918,9.33740372167092,9.22239336020308,9.26552224575352,847194.62452293,0.0,1.0
2019-12-18,13.05,13.08,12.95,12.99,420496,9.38053260722137,9.40209704999659,9.30865113130396,9.33740372167092,584985.206039965,0.0,1.0
2019-12-19,12.99,13.14,12.89,13.14,450008,9.33740372167092,9.44522593554703,9.26552224575352,9.44522593554703,626041.680776113,0.0,1.0
2019-12-20,13.05,13.12,12.84,12.99,2424663,9.38053260722137,9.43084964036355,9.22958150779482,9.33740372167092,3373140.25491914,0.0,1.0
2019-12-23,12.95,13.09,12.88,13.04,217551,9.30865113130396,9.40928519758833,9.25833409816178,9.37334445962963,302652.383278796,0.0,1.0
2019-12-24,12.86,12.96,12.8,12.96,153242,9.2439578029783,9.3158392788957,9.20082891742785,9.3158392788957,213187.052775713,0.0,1.0
2019-12-26,12.87,12.91,12.8,12.86,173455,9.25114595057004,9.279898540937,9.20082891742785,9.2439578029783,241306.953963087,0.0,1.0
2019-12-27,12.8,13.01,12.69,12.87,238453,9.20082891742785,9.35178001685441,9.12175929391871,9.25114595057004,331730.806799227,0.0,1.0
2019-12-30,12.84,12.91,12.76,12.87,169360,9.22958150779482,9.279898540937,9.17207632706089,9.25114595057004,235610.075945855,0.0,1.0
2019-12-31,12.83,12.86,12.75,12.79,219872,9.22239336020308,9.2439578029783,9.16488817946915,9.19364076983611,305881.309744728,0.0,1.0
2020-01-02,12.8,12.86,12.71,12.86,246154,9.20082891742785,9.2439578029783,9.13613558910219,9.2439578029783,342444.276301229,0.0,1.0
2020-01-03,12.78,12.8,12.58,12.65,198369,9.18645262224437,9.20082891742785,9.04268967040956,9.09300670355175,275966.787643501,0.0,1.0
2020-01-06,12.75,12.8,12.52,12.71,231224,9.16488817946915,9.20082891742785,8.99956078485912,9.13613558910219,321673.973786635,0.0,1.0
2020-01-07,12.56,12.77,12.54,12.77,169064,9.02831337522608,9.17926447465263,9.0139370800426,9.17926447465263,235198.286960971,0.0,1.0
2020-01-08,12.59,12.65,12.5,12.53,162476,9.0498778180013,9.09300670355175,8.98518448967564,9.00674893245086,226033.199689294,0.0,1.0
2020-01-09,12.59,12.71,12.58,12.66,121787,9.0498778180013,9.13613558910219,9.04268967040956,9.10019485114349,169427.517236761,0.0,1.0
2020-01-10,12.45,12.59,12.4,12.57,166724,8.94924375171693,9.0498778180013,8.91330301375823,9.03550152281782,231942.928093982,0.0,1.0
2020-01-13,12.38,12.45,12.34,12.44,472692,8.89892671857475,8.94924375171693,8.87017412820779,8.9420556041252,657599.185279868,0.0,1.0
2020-01-14,12.44,12.54,12.29,12.4,292440,8.9420556041252,9.0139370800426,8.83423339024909,8.91330301375823,406836.387633479,0.0,1.0
2020-01-15,12.39,12.45,12.31,12.41,182982,8.90611486616649,8.94924375171693,8.84860968543257,8.92049116134997,254560.716324543,0.0,1.0
2020-01-16,12.55,12.59,12.46,12.46,172618,9.02112522763434,9.0498778180013,8.95643189930868,8.95643189930868,240142.537137587,0.0,1.0
2020-01-17,12.59,12.64,12.51,12.64,147337,9.0498778180013,9.08581855596001,8.99237263726738,9.08581855596001,204972.140763076,0.0,1.0
2020-01-21,12.41,12.6,12.41,12.51,132387,8.92049116134997,9.05706596559304,8.92049116134997,8.99237263726738,184174.014668422,0.0,1.0
2020-01-22,12.38,12.49,12.33,12.45,173680,8.89892671857475,8.9779963420839,8.86298598061605,8.94924375171693,241619.969238759,0.0,1.0
2020-01-23,12.41,12.43,12.17,12.33,202440,8.92049116134997,8.93486745653346,8.7479756191482,8.86298598061605,281630.277364661,0.0,1.0
2020-01-24,11.91,12.44,11.77,12.39,358327,8.56108378176295,8.9420556041252,8.46044971547858,8.90611486616649,498496.998603274,0.0,1.0
2020-01-27,11.68,11.82,11.55,11.62,254082,8.39575638715292,8.49639045343728,8.30231046846029,8.35262750160247,353473.543436909,0.0,1.0
2020-01-28,11.58,11.81,11.57,11.74,194439,8.32387491123551,8.48920230584554,8.31668676364377,8.43888527270336,270499.454161763,0.0,1.0
2020-01-29,11.48,11.63,11.45,11.58,528106,8.25199343531811,8.35981564919421,8.23042899254289,8.32387491123551,734689.978551381,0.0,1.0
2020-01-30,11.99,11.99,11.57,11.58,286524,8.61858896249687,8.61858896249687,8.31668676364377,8.32387491123551,398606.172651809,0.0,1.0
2020-01-31,11.6,11.89,11.56,11.89,193021,8.33825120641899,8.54670748657947,8.30949861605203,8.54670748657947,268526.762335528,0.0,1.0
2020-02-03,11.83,11.87,11.61,11.61,208344,8.50357860102902,8.53233119139599,8.34543935401073,8.34543935401073,289843.798198296,0.0,1.0
2020-02-04,11.69,11.89,11.67,11.89,279184,8.49639045343728,8.64175213784169,8.48185428499684,8.64175213784169,384123.23184602,0.13,1.0
2020-02-05,11.94,11.94,11.83,11.83,297684,8.67809255894278,8.67809255894278,8.59814363252037,8.59814363252037,409576.982022074,0.0,1.0
2020-02-06,11.84,12.03,11.84,11.94,164924,8.60541171674059,8.74350531692477,8.60541171674059,8.67809255894278,226915.367245161,0.0,1.0
2020-02-07,11.65,11.84,11.63,11.8,123491,8.4673181165564,8.60541171674059,8.45278194811596,8.57633937985971,169908.597999516,0.0,1.0
2020-02-10,11.7,11.72,11.63,11.67,553455,8.5036585376575,8.51819470609794,8.45278194811596,8.48185428499684,761486.773172313,0.0,1.0
2020-02-11,11.83,11.94,11.77,11.79,118123,8.59814363252037,8.67809255894278,8.55453512719904,8.56907129563948,162522.882813297,0.0,1.0
2020-02-12,11.75,11.95,11.71,11.82,116676,8.5399989587586,8.685360643163,8.51092662187772,8.59087554830015,160531.986786013,0.0,1.0
2020-02-13,11.81,11.81,11.7,11.7,122538,8.58360746407993,8.58360746407993,8.5036585376575,8.5036585376575,168597.385895852,0.0,1.0
2020-02-14,11.67,11.84,11.65,11.82,93162,8.48185428499684,8.60541171674059,8.4673181165564,8.59087554830015,128179.582373055,0.0,1.0
2020-02-18,11.56,11.67,11.48,11.56,104096,8.40190535857442,8.48185428499684,8.34376068481266,8.40190535857442,143223.436666296,0.0,1.0
2020-02-19,11.6,11.66,11.58,11.64,83518,8.4309776954553,8.47458620077662,8.41644152701486,8.46005003233618,114910.611200197,0.0,1.0
2020-02-20,11.71,11.79,11.6,11.6,142394,8.51092662187772,8.56907129563948,8.4309776954553,8.4309776954553,195916.827165891,0.0,1.0
2020-02-21,11.64,11.7,11.58,11.68,174804,8.46005003233618,8.5036585376575,8.41644152701486,8.48912236921706,240509.045717562,0.0,1.0
2020-02-24,11.36,11.49,11.29,11.37,165242,8.25654367417002,8.35102876903288,8.20566708462848,8.26381175839024,227352.896572511,0.0,1.0
2020-02-25,11.01,11.34,10.92,11.34,353011,8.00216072646232,8.24200750572958,7.93674796848034,8.24200750572958,485700.205589129,0.0,1.0
2020-02-26,10.99,11.14,10.93,11.07,191259,7.98762455802188,8.09664582132518,7.94401605270056,8.04576923178364,263149.12459037,0.0,1.0
2020-02-27,10.67,11.06,10.67,10.84,337997,7.75504586297483,8.03850114756342,7.75504586297483,7.87860329471858,465042.767473277,0.0,1.0
2020-02-28,10.26,10.55,10.04,10.42,602266,7.45705440994581,7.66782885233219,7.29715655710097,7.57334375746933,828644.773163846,0.0,1.0
2020-03-02,10.85,10.88,10.16,10.21,347256,7.8858713789388,7.90767563159946,7.38437356774361,7.42071398884471,477782.025466794,0.0,1.0
2020-03-03,10.5,11.02,10.45,10.8,425518,7.63148843123109,8.00942881068254,7.59514801012999,7.8495309578377,585461.019860217,0.0,1.0
2020-03-04,10.47,10.62,10.22,10.62,295431,7.60968417857043,7.71870544187373,7.42798207306493,7.71870544187373,406477.128014147,0.0,1.0
2020-03-05,10.04,10.3,9.92,10.21,385826,7.29715655710097,7.48612674682669,7.20993954645833,7.42071398884471,530849.654887896,0.0,1.0
2020-03-06,9.69,9.94,9.46,9.65,295069,7.04277360939327,7.22447571489877,6.8756076723282,7.01370127251239,405979.060037728,0.0,1.0
2020-03-09,8.12,9.04,8.09,9.04,446526,5.90168438681871,6.57034813507896,5.87988013415805,6.57034813507896,614365.473033111,0.0,1.0
2020-03-10,8.83,8.85,8.16,8.52,350585,6.41771836645434,6.43225453489478,5.93075672369959,6.19240775562752,482362.324620096,0.0,1.0
2020-03-11,8.26,8.72,8.06,8.58,391771,6.00343756590179,6.33776944003192,5.85807588149739,6.23601626094884,539029.251903931,0.0,1.0
2020-03-12,7.73,8.18,6.88,7.68,372073,5.61822910223013,5.94529289214003,5.00044194351142,5.58188868112903,511927.199419179,0.0,1.0
2020-03-13,8.2,8.45,7.59,8.17,353434,5.95982906058047,6.14153116608597,5.51647592314705,5.93802480791981,486282.202147209,0.0,1.0
2020-03-16,6.74,7.5,6.73,7.5,403499,4.89868876442834,5.45106316516507,4.89142068020812,5.45106316516507,555165.553637161,0.0,1.0
2020-03-17,7.24,7.43,6.45,6.93,687683,5.26209297543934,5.40018657562353,4.68791432204196,5.03678236461252,946168.177422656,0.0,1.0
2020-03-18,6.45,6.91,6.37,6.9,328462,4.68791432204196,5.02224619617208,4.6297696482802,5.01497811195186,451923.767044699,0.0,1.0
2020-03-19,6.91,7.2,6.5,6.5,498349,5.02224619617208,5.23302063855846,4.72425474314306,4.72425474314306,685667.618728982,0.0,1.0
2020-03-20,6.56,7.14,6.51,6.92,449029,4.76786324846438,5.18941213323714,4.73152282736328,5.0295142803923,617809.296638011,0.0,1.0
2020-03-23,6.52,6.69,6.04,6.5,373016,4.7387909115835,4.86234834332724,4.38992286901293,4.72425474314306,513224.652738964,0.0,1.0
2020-03-24,7.3,7.33,6.63,6.87,314006,5.30570148076066,5.32750573342132,4.81873983800592,4.9931738592912,432034.069069293,0.0,1.0
2020-03-25,7.39,7.67,6.94,7.44,403103,5.37111423874265,5.57462059690881,5.04405044883274,5.40745465984375,554620.705795554,0.0,1.0
2020-03-26,7.93,7.97,7.27,7.39,249770,5.76359078663453,5.79266312351541,5.2838972281,5.37111423874265,343653.144944482,0.0,1.0
2020-03-27,7.86,8.12,7.35,7.54,335322,5.71271419709299,5.90168438681871,5.34204190186176,5.48013550204595,461362.292785658,0.0,1.0
2020-03-30,7.78,7.88,7.49,7.86,291607,5.65456952333123,5.72725036553343,5.44379508094485,5.71271419709299,401215.769058837,0.0,1.0
2020-03-31,7.67,7.87,7.5,7.72,298503,5.57462059690881,5.71998228131321,5.45106316516507,5.61096101800991,410703.826421759,0.0,1.0
2020-04-01,7.06,7.78,7.01,7.3,392092,5.13126745947538,5.65456952333123,5.09492703837428,5.30570148076066,539470.908866446,0.0,1.0
2020-04-02,7.34,7.38,7.0,7.0,378642,5.33477381764154,5.36384615452243,5.08765895415406,5.08765895415406,520965.344549261,0.0,1.0
2020-04-03,6.97,7.52,6.81,7.32,300152,5.0658547014934,5.46559933360551,4.94956535396988,5.3202376492011,412972.649883398,0.0,1.0
2020-04-06,7.36,7.44,7.05,7.29,456090,5.34930998608199,5.40745465984375,5.12399937525516,5.29843339654044,627524.373934936,0.0,1.0
2020-04-07,7.39,8.0,7.24,7.89,501599,5.37111423874265,5.81446737617607,5.26209297543934,5.73451844975365,690139.22348964,0.0,1.0
2020-04-08,7.67,7.75,7.4,7.53,235665,5.57462059690881,5.63276527067057,5.37838232296287,5.47286741782573,324246.380283226,0.0,1.0
2020-04-09,8.51,8.62,7.51,7.92,392321,6.1851396714073,6.26508859782972,5.45833124938529,5.75632270241431,539785.985017273,0.0,1.0
2020-04-13,7.78,8.46,7.7,8.46,172284,5.65456952333123,6.1487992503062,5.59642484956947,6.1487992503062,237041.832180066,0.0,1.0
2020-04-14,7.66,8.02,7.45,7.97,232706,5.56735251268859,5.82900354461651,5.41472274406397,5.79266312351541,320175.156133446,0.0,1.0
2020-04-15,7.14,7.45,7.06,7.32,234008,5.18941213323714,5.41472274406397,5.13126745947538,5.3202376492011,321966.549794485,0.0,1.0
2020-04-16,6.83,7.16,6.68,7.11,266702,4.96410152241032,5.20394830167758,4.85508025910702,5.16760788057648,366949.517808317,0.0,1.0
2020-04-17,7.49,7.61,7.14,7.14,228567,5.44379508094485,5.53101209158749,5.18941213323714,5.18941213323714,314480.395485949,0.0,1.0
2020-04-20,7.73,7.79,7.25,7.29,312968,5.61822910223013,5.66183760755145,5.26936105965956,5.29843339654044,430605.907302658,0.0,1.0
2020-04-21,7.67,7.93,7.45,7.5,249387,5.57462059690881,5.76359078663453,5.41472274406397,5.45106316516507,343126.183521919,0.0,1.0
2020-04-22,7.78,8.16,7.72,7.84,430999,5.65456952333123,5.93075672369959,5.61096101800991,5.69817802865255,593002.209304268,0.0,1.0
2020-04-23,7.94,8.15,7.76,7.81,149540,5.77085887085475,5.92348863947937,5.64003335489079,5.67637377599189,205748.854125787,0.0,1.0
2020-04-24,7.76,7.92,7.11,7.73,218419,5.64003335489079,5.75632270241431,5.16760788057648,5.61822910223013,300517.981605593,0.0,1.0
2020-04-27,8.71,8.74,7.72,7.81,264498,6.3305013558117,6.35230560847236,5.61096101800991,5.67637377599189,363917.081841397,0.0,1.0
2020-04-28,8.91,9.11,8.74,9.01,237801,6.4758630402161,6.6212247246205,6.35230560847236,6.5485438824183,327185.25651977,0.0,1.0
2020-04-29,9.36,9.67,9.0,9.27,338377,6.802926830126,7.02823744095283,6.54127579819808,6.73751407214402,465565.601260677,0.0,1.0
2020-04-30,8.88,9.16,8.81,9.01,186886,6.45405878755544,6.6575651457216,6.4031821980139,6.5485438824183,257132.408400106,0.0,1.0
2020-05-01,8.53,8.86,8.27,8.63,178754,6.19967583984774,6.439522619115,6.01070565012201,6.27235668204994,245943.765349746,0.0,1.0
2020-05-04,8.35,8.53,8.18,8.39,189807,6.06885032388377,6.19967583984774,5.94529289214003,6.09792266076466,261151.349171147,0.0,1.0
2020-05-05,8.11,8.64,8.06,8.55,187785,5.89441630259849,6.27962476627016,5.85807588149739,6.21421200828818,258369.323070824,0.0,1.0
2020-05-06,7.68,8.01,7.62,8.01,143697,5.67637377599189,5.92028046167904,5.63202710586695,5.92028046167904,194418.655915089,0.13,1.0
2020-05-07,7.72,8.01,7.65,7.82,132073,5.70593822274185,5.92028046167904,5.65420044092942,5.77984933961674,178691.657742844,0.0,1.0
2020-05-08,8.19,8.21,7.93,7.93,152005,6.05332047205385,6.06810269542883,5.86115156817912,5.86115156817912,205659.184202684,0.0,1.0
2020-05-11,7.66,8.01,7.59,8.01,207309,5.66159155261691,5.92028046167904,5.60985377080448,5.92028046167904,280484.193400705,0.0,1.0
2020-05-12,7.22,7.76,7.16,7.71,458650,5.33638263836737,5.7355026694918,5.29203596824244,5.69854711105436,620542.645535088,0.0,1.0
2020-05-13,6.84,7.13,6.66,7.11,157861,5.05552039424278,5.26986263317997,4.92248038386797,5.25508040980499,213582.214252293,0.0,1.0
2020-05-14,6.83,7.15,6.3,6.64,217841,5.04812928255529,5.28464485655495,4.65640036311835,4.90769816049299,294733.741297305,0.0,1.0
2020-05-15,6.93,7.0,6.72,6.82,180429,5.12204039943018,5.17377818124261,4.9668270539929,5.0407381708678,244116.186615612,0.0,1.0
2020-05-18,7.76,7.83,7.32,7.32,253766,5.7355026694918,5.78724045130423,5.41029375524227,5.41029375524227,343339.42000841,0.0,1.0
2020-05-19,7.21,7.75,7.19,7.68,199803,5.32899152667988,5.72811155780431,5.31420930330491,5.67637377599189,270328.752220314,0.0,1.0
2020-05-20,7.67,7.76,7.38,7.38,152132,5.6689826643044,5.7355026694918,5.45464042536721,5.45464042536721,205831.012210932,0.0,1.0
2020-05-21,7.69,7.81,7.61,7.68,132616,5.68376488767938,5.77245822792925,5.62463599417946,5.67637377599189,179426.323951338,0.0,1.0
2020-05-22,7.56,7.78,7.4,7.73,130104,5.58768043574202,5.75028489286678,5.46942264874219,5.71332933442934,176027.647126778,0.0,1.0
2020-05-26,8.18,8.23,7.86,7.95,164343,6.04592936036636,6.08288491880381,5.8094137863667,5.8759337915541,222352.207555157,0.0,1.0
2020-05-27,8.83,8.92,8.31,8.52,202845,6.52635162005317,6.59287162524058,6.14201381230372,6.297227157741,274444.506559609,0.0,1.0
2020-05-28,8.36,9.01,8.26,9.01,167042,6.17896937074117,6.65939163042798,6.10505825386628,6.65939163042798,226003.890974538,0.0,1.0
2020-05-29,8.13,8.24,7.94,8.17,142011,6.00897380192891,6.0902760304913,5.86854267986661,6.03853824867887,192137.537632363,0.0,1.0
2020-06-01,7.95,8.3,7.95,8.19,206356,5.8759337915541,6.13462270061623,5.8759337915541,6.05332047205385,279194.806850624,0.0,1.0
2020-06-02,7.99,8.19,7.9,8.06,103578,5.90549823830406,6.05332047205385,5.83897823311666,5.95723602011649,140138.594002471,0.0,1.0
2020-06-03,8.61,8.76,8.23,8.23,234012,6.36374716292841,6.47461383824075,6.08288491880381,6.08288491880381,316612.723355406,0.0,1.0
2020-06-04,8.81,8.81,8.43,8.47,141870,6.5115693966782,6.5115693966782,6.2307071525536,6.26027159930355,191946.767953914,0.0,1.0
2020-06-05,9.26,9.63,9.19,9.19,525640,6.84416942261522,7.11764055505233,6.79243164080279,6.79243164080279,711178.537444813,0.0,1.0
2020-06-08,9.26,9.61,9.18,9.4,227883,6.84416942261522,7.10285833167735,6.7850405291153,6.94764498624007,308320.330736885,0.0,1.0
2020-06-09,9.19,9.37,8.63,8.99,239869,6.79243164080279,6.9254716511776,6.37852938630339,6.64460940705301,324537.106381459,0.0,1.0
2020-06-10,8.57,9.13,8.55,9.13,122614,6.33418271617845,6.74808497067786,6.31940049280347,6.74808497067786,165893.853569474,0.0,1.0
2020-06-11,7.7,8.14,7.65,8.0,187441,5.69115599936687,6.0163649136164,5.65420044092942,5.91288934999155,253603.257433211,0.0,1.0
2020-06-12,7.93,8.11,7.69,8.04,184139,5.86115156817912,5.99419157855393,5.68376488767938,5.94245379674151,249135.729218763,0.0,1.0
2020-06-15,7.84,7.94,7.5,7.54,211160,5.79463156299172,5.86854267986661,5.54333376561708,5.57289821236704,285694.505682305,0.0,1.0
2020-06-16,8.15,8.29,7.9,8.24,199171,6.02375602530389,6.12723158892874,5.83897823311666,6.0902760304913,269473.671108403,0.0,1.0
2020-06-17,7.64,8.18,7.64,8.18,129596,5.64680932924193,6.04592936036636,5.64680932924193,6.04592936036636,175340.335093787,0.0,1.0
2020-06-18,7.54,7.84,7.51,7.53,121375,5.57289821236704,5.79463156299172,5.55072487730457,5.56550710067955,164217.515756723,0.0,1.0
2020-06-19,7.47,7.65,7.31,7.65,377753,5.52116043055461,5.65420044092942,5.40290264355478,5.65420044092942,511090.910233982,0.0,1.0
2020-06-22,7.41,7.54,7.33,7.36,213639,5.47681376042967,5.57289821236704,5.41768486692976,5.43985820199223,289048.534284249,0.0,1.0
2020-06-23,7.36,7.61,7.35,7.57,186474,5.43985820199223,5.62463599417946,5.43246709030474,5.59507154742951,252294.929212929,0.0,1.0
2020-06-24,7.01,7.33,6.98,7.25,263785,5.1811692929301,5.41768486692976,5.15899595786763,5.35855597342984,356894.890989802,0.0,1.0
2020-06-25,7.15,7.19,6.9,6.91,279129,5.28464485655495,5.31420930330491,5.09986706436771,5.1072581760552,377654.961529627,0.0,1.0
2020-06-26,6.74,7.06,6.65,6.99,965126,4.98160927736788,5.21812485136754,4.91508927218048,5.16638706955512,1305792.74242821,0.0,1.0
2020-06-29,7.3,7.44,6.88,6.89,482036,5.39551153186729,5.49898709549214,5.08508484099273,5.09247595268022,652183.352628696,0.0,1.0
2020-06-30,7.51,7.54,7.25,7.25,400144,5.55072487730457,5.57289821236704,5.35855597342984,5.35855597342984,541385.405766907,0.0,1.0
2020-07-01,7.14,7.62,7.14,7.55,240916,5.27725374486746,5.63202710586695,5.27725374486746,5.58028932405453,325953.672717172,0.0,1.0
2020-07-02,7.01,7.45,6.97,7.32,200004,5.1811692929301,5.50637820717963,5.15160484618014,5.41029375524227,270600.700485336,0.0,1.0
2020-07-06,7.07,7.29,6.98,7.23,219144,5.22551596305503,5.3881204201798,5.15899595786763,5.34377375005486,296496.669602401,0.0,1.0
2020-07-07,6.82,7.01,6.81,6.97,213542,5.0407381708678,5.1811692929301,5.03334705918031,5.15160484618014,288917.295569287,0.0,1.0
2020-07-08,6.8,6.93,6.66,6.79,195276,5.02595594749282,5.12204039943018,4.92248038386797,5.01856483580533,264203.827863316,0.0,1.0
2020-07-09,6.44,6.98,6.37,6.75,223570,4.7598759267432,5.15899595786763,4.70813814493077,4.98900038905537,302484.943338667,0.0,1.0
2020-07-10,6.82,6.85,6.41,6.41,259395,5.0407381708678,5.06291150593027,4.73770259168073,4.73770259168073,350955.324405481,0.0,1.0
2020-07-13,6.99,7.14,6.78,7.01,264174,5.16638706955512,5.27725374486746,5.01117372411784,5.1811692929301,357421.19882609,0.0,1.0
2020-07-14,6.81,7.07,6.73,6.88,162690,5.03334705918031,5.22551596305503,4.97421816568039,5.08508484099273,220115.737495047,0.0,1.0
2020-07-15,7.17,7.24,6.86,6.86,319063,5.29942707992993,5.35116486174235,5.07030261761776,5.07030261761776,431684.722800308,0.0,1.0
2020-07-16,7.11,7.24,6.98,7.12,199648,5.25508040980499,5.35116486174235,5.15899595786763,5.26247152149248,270119.040871665,0.0,1.0
2020-07-17,6.87,7.21,6.84,7.06,180348,5.07769372930524,5.32899152667988,5.05552039424278,5.21812485136754,244006.595523737,0.0,1.0
2020-07-20,6.7,6.9,6.69,6.85,166522,4.95204483061792,5.09986706436771,4.94465371893043,5.06291150593027,225300.343224232,0.0,1.0
2020-07-21,7.05,7.12,6.78,6.79,522707,5.21073373968005,5.26247152149248,5.01117372411784,5.01856483580533,707210.257537794,0.0,1.0
2020-07-22,6.93,7.12,6.75,7.03,293217,5.12204039943018,5.26247152149248,4.98900038905537,5.19595151630508,396715.693657172,0.0,1.0
2020-07-23,7.07,7.15,6.89,6.92,351133,5.22551596305503,5.28464485655495,5.09247595268022,5.11464928774269,475074.677324042,0.0,1.0
2020-07-24,7.23,7.47,7.0701,7.19,322695,5.34377375005486,5.52116043055461,5.22558987417191,5.31420930330491,436598.733240914,0.0,1.0
2020-07-27,6.82,7.24,6.81,7.15,522209,5.0407381708678,5.35116486174235,5.03334705918031,5.28464485655495,706536.47526923,0.0,1.0
2020-07-28,6.81,6.935,6.785,6.84,235110,5.03334705918031,5.12573595527393,5.01486927996158,5.05552039424278,318098.291489707,0.0,1.0
2020-07-29,6.96,6.98,6.73,6.8,328430,5.14421373449265,5.15899595786763,4.97421816568039,5.02595594749282,444358.053140933,0.0,1.0
2020-07-30,6.9,6.98,6.72,6.8,339692,5.09986706436771,5.15899595786763,4.9668270539929,5.02595594749282,459595.273840848,0.0,1.0
2020-07-31,6.78,6.86,6.66,6.83,276659,5.01117372411784,5.07030261761776,4.92248038386797,5.04812928255529,374313.109715669,0.0,1.0
2020-08-03,6.825,6.89,6.745,6.82,225978,5.04443372671154,5.09247595268022,4.98530483321163,5.0407381708678,305742.910613165,0.0,1.0
2020-08-04,6.805,6.93,6.75,6.8,358107,5.02965150333656,5.12204039943018,4.98900038905537,5.02595594749282,484510.335036812,0.0,1.0
2020-08-05,6.895,6.9,6.66,6.79,306215,5.19225596046133,5.19602119321003,5.01529002127229,5.11318607273857,406634.888780099,0.13,1.0
2020-08-06,6.82,6.9,6.77,6.86,109529,5.13577746923079,5.19602119321003,5.09812514174376,5.16589933122041,145447.847862435,0.0,1.0
2020-08-07,7.22,7.23,6.7,6.76,282835,5.43699608912702,5.44452655462443,5.04541188326192,5.09059467624635,375587.671303233,0.0,1.0
2020-08-10,7.35,7.5,7.23,7.26,208192,5.5348921405933,5.64784912305438,5.44452655462443,5.46711795111664,276466.308851318,0.0,1.0
2020-08-11,7.61,7.69,7.5,7.5,559141,5.73068424352585,5.79092796750509,5.64784912305438,5.64784912305438,742505.227854264,0.0,1.0
2020-08-12,7.69,7.81,7.565,7.81,345128,5.79092796750509,5.88129355347396,5.69679714878752,5.88129355347396,458308.985173483,0.0,1.0
2020-08-13,7.35,7.65,7.33,7.6,141003,5.5348921405933,5.76080610551547,5.51983120959848,5.72315377802844,187243.404871284,0.0,1.0
2020-08-14,7.42,7.46,7.2,7.29,83820,5.58760539907514,5.61772726106476,5.42193515813221,5.48970934760886,111307.860090289,0.0,1.0
2020-08-17,7.19,7.36,7.13,7.36,175744,5.4144046926348,5.5424226060907,5.36922189965037,5.5424226060907,233377.339104125,0.0,1.0
2020-08-18,6.91,7.27,6.88,7.21,174974,5.20355165870744,5.47464841661405,5.18096026221522,5.42946562362961,232354.82595369,0.0,1.0
2020-08-19,6.97,7.09,6.88,6.92,194828,5.24873445169187,5.33910003766074,5.18096026221522,5.21108212420484,258719.729965055,0.0,1.0
2020-08-20,6.805,6.875,6.77,6.78,191422,5.12448177098468,5.17719502946652,5.09812514174376,5.10565560724116,254196.769198322,0.0,1.0
2020-08-21,6.74,6.89,6.6831,6.8,191283,5.07553374525154,5.18849072771263,5.0326853965713,5.12071653823597,254012.185655581,0.0,1.0
2020-08-24,7.0,7.0,6.69,6.78,124475,5.27132584818409,5.27132584818409,5.03788141776451,5.10565560724116,165295.226494139,0.0,1.0
2020-08-25,7.05,7.16,6.94,7.06,121669,5.30897817567112,5.39181329614259,5.22614305519966,5.31650864116853,161569.029221253,0.0,1.0
2020-08-26,6.91,7.33,6.9,7.07,249461,5.20355165870744,5.51983120959848,5.19602119321003,5.32403910666593,331269.029897204,0.0,1.0
2020-08-27,7.06,7.14,6.9,6.9,142482,5.31650864116853,5.37675236514777,5.19602119321003,5.19602119321003,189207.426883615,0.0,1.0
2020-08-28,7.115,7.14,7.01,7.14,145973,5.35792620140426,5.37675236514777,5.2788563136815,5.37675236514777,193843.262478642,0.0,1.0
2020-08-31,6.93,7.07,6.91,7.07,211189,5.21861258970225,5.32403910666593,5.20355165870744,5.32403910666593,280446.142503079,0.0,1.0
2020-09-01,6.94,7.01,6.8226,6.9,119021,5.22614305519966,5.2788563136815,5.13773539026011,5.19602119321003,158052.646335079,0.0,1.0
2020-09-02,6.96,7.08,6.86,6.95,99935,5.24120398619447,5.33156957216334,5.16589933122041,5.23367352069706,132707.599595837,0.0,1.0
2020-09-03,7.02,7.3,6.98,7.02,128785,5.2863867791789,5.49723981310627,5.25626491718928,5.2863867791789,171018.644258267,0.0,1.0
2020-09-04,7.12,7.24,6.98,7.24,133368,5.36169143415296,5.45205702012183,5.25626491718928,5.45205702012183,177104.589412094,0.0,1.0
2020-09-08,6.915,7.08,6.81,7.08,128722,5.20731689145614,5.33156957216334,5.12824700373338,5.33156957216334,170934.984091413,0.0,1.0
2020-09-09,6.82,6.94,6.72,6.94,212474,5.13577746923079,5.22614305519966,5.06047281425673,5.22614305519966,282152.544319066,0.0,1.0
2020-09-10,6.74,6.89,6.72,6.88,171015,5.07553374525154,5.18849072771263,5.06047281425673,5.18096026221522,227097.514833462,0.0,1.0
2020-09-11,6.72,6.78,6.64,6.75,150334,5.06047281425673,5.10565560724116,5.00022909027748,5.08306421074895,199634.405139746,0.0,1.0
2020-09-14,6.75,6.83,6.69,6.73,622208,5.08306421074895,5.14330793472819,5.03788141776451,5.06800327975413,826254.366631575,0.0,1.0
2020-09-15,6.63,6.815,6.615,6.81,210531,4.99269862478008,5.13201223648208,4.98140292653397,5.12824700373338,279572.358538161,0.0,1.0
2020-09-16,6.76,6.85,6.57,6.63,171710,5.09059467624635,5.158368865723,4.94751583179564,4.99269862478008,228020.432547167,0.0,1.0
2020-09-17,6.71,6.775,6.65,6.65,89551,5.05294234875932,5.10189037449246,5.00775955577489,5.00775955577489,118918.279395675,0.0,1.0
2020-09-18,6.66,6.82,6.56,6.77,652861,5.01529002127229,5.13577746923079,4.93998536629823,5.09812514174376,866959.685593013,0.0,1.0
2020-09-21,6.35,6.65,6.27,6.55,403635,4.78184559085271,5.00775955577489,4.72160186687346,4.93245490080083,536002.721397565,0.0,1.0
2020-09-22,6.25,6.46,6.155,6.38,267537,4.70654093587865,4.86468071132418,4.6350015136533,4.80443698734493,355272.858088472,0.0,1.0
2020-09-23,6.23,6.44,6.2,6.26,316445,4.69148000488384,4.84961978032936,4.66888860839162,4.71407140137606,420219.706350174,0.0,1.0
2020-09-24,6.2,6.365,6.16,6.28,211002,4.66888860839162,4.79314128909882,4.638766746402,4.72913233237087,280197.817880831,0.0,1.0
2020-09-25,6.31,6.33,6.13,6.13,226950,4.75172372886309,4.7667846598579,4.61617534990978,4.61617534990978,301375.791547258,0.0,1.0
2020-09-28,6.66,6.71,6.4,6.4,283371,5.01529002127229,5.05294234875932,4.81949791833974,4.81949791833974,376299.446691069,0.0,1.0
2020-09-29,6.62,6.64,6.46,6.63,204161,4.98516815928267,5.00022909027748,4.86468071132418,4.99269862478008,271113.386111829,0.0,1.0
2020-09-30,6.655,6.76,6.59,6.6,155462,5.01152478852359,5.09059467624635,4.96257676279045,4.97010722828786,206444.077133817,0.0,1.0
2020-10-01,6.67,6.69,6.56,6.65,155993,5.0228204867697,5.03788141776451,4.93998536629823,5.00775955577489,207149.212825871,0.0,1.0
2020-10-02,6.87,6.89,6.54,6.54,120562,5.17342979671782,5.18849072771263,4.92492443530342,4.92492443530342,160099.000575107,0.0,1.0
2020-10-05,7.04,7.08,6.88,6.94,132674,5.30144771017371,5.33156957216334,5.18096026221522,5.22614305519966,176182.999637545,0.0,1.0
2020-10-06,7.05,7.37,7.01,7.14,229828,5.30897817567112,5.54995307158811,5.2788563136815,5.37675236514777,305197.600439406,0.0,1.0
2020-10-07,7.295,7.34,7.11,7.14,168312,5.49347458035756,5.52736167509589,5.35416096865556,5.37675236514777,223508.095293686,0.0,1.0
2020-10-08,7.31,7.4,7.22,7.38,150490,5.50477027860367,5.57254446808033,5.43699608912702,5.55748353708551,199841.563648146,0.0,1.0
2020-10-09,7.23,7.42,7.21,7.35,66551,5.44452655462443,5.58760539907514,5.42946562362961,5.5348921405933,88375.6787982442,0.0,1.0
2020-10-12,7.34,7.39,7.16,7.19,86564,5.52736167509589,5.56501400258292,5.39181329614259,5.4144046926348,114951.725135478,0.0,1.0
2020-10-13,7.01,7.29,6.99,7.29,186482,5.2788563136815,5.48970934760886,5.26379538268669,5.48970934760886,247636.749765656,0.0,1.0
2020-10-14,6.87,7.1353,6.85,6.99,99103,5.17342979671782,5.37321304636399,5.158368865723,5.26379538268669,131602.754217704,0.0,1.0
2020-10-15,7.125,7.13,6.77,6.77,138594,5.36545666690166,5.36922189965037,5.09812514174376,5.09812514174376,184044.399443493,0.0,1.0
2020-10-16,7.09,7.16,6.96,7.1,100729,5.33910003766074,5.39181329614259,5.24120398619447,5.34663050315815,133761.983286027,0.0,1.0
2020-10-19,7.04,7.2,7.01,7.09,93806,5.30144771017371,5.42193515813221,5.2788563136815,5.33910003766074,124568.6605062,0.0,1.0
2020-10-20,7.15,7.25,7.1,7.12,106402,5.38428283064518,5.45958748561924,5.34663050315815,5.36169143415296,141295.382120341,0.0,1.0
2020-10-21,7.28,7.32,7.09,7.13,152740,5.48217888211146,5.51230074410108,5.33910003766074,5.36922189965037,202829.426750069,0.0,1.0
2020-10-22,7.86,7.88,7.25,7.32,523936,5.91894588096099,5.93400681195581,5.45958748561924,5.51230074410108,695755.129852849,0.0,1.0
2020-10-23,7.89,8.16,7.58,7.58,317698,5.94153727745321,6.14485984588317,5.70809284703363,5.70809284703363,421883.614113156,0.0,1.0
2020-10-26,7.55,7.81,7.5,7.81,129053,5.68550145054141,5.88129355347396,5.64784912305438,5.88129355347396,171374.531952184,0.0,1.0
2020-10-27,7.24,7.53,7.22,7.52,70748,5.45205702012183,5.6704405195466,5.43699608912702,5.6629100540492,93949.0394376973,0.0,1.0
2020-10-28,7.13,7.23,6.97,6.97,144989,5.36922189965037,5.44452655462443,5.24873445169187,5.24873445169187,192536.570348735,0.0,1.0
2020-10-29,7.3,7.385,6.98,7.1,162380,5.49723981310627,5.56124876983422,5.25626491718928,5.34663050315815,215630.760217862,0.0,1.0
2020-10-30,7.25,7.39,7.15,7.26,187101,5.45958748561924,5.56501400258292,5.38428283064518,5.46711795111664,248458.744103474,0.0,1.0
2020-11-02,7.49,7.5,7.24,7.36,101120,5.64031865755698,5.64784912305438,5.45205702012183,5.5424226060907,134281.207496183,0.0,1.0
2020-11-03,7.81,7.87,7.61,7.66,127563,5.88129355347396,5.9264763464584,5.73068424352585,5.76833657101288,169395.902609134,0.0,1.0
2020-11-04,7.09,7.58,7.06,7.58,145802,5.33910003766074,5.70809284703363,5.31650864116853,5.70809284703363,193616.184882896,0.0,1.0
2020-11-05,7.27,7.28,6.88,6.88,104993,5.57254446808032,5.58020959114508,5.27360466855469,5.27360466855469,136974.969759721,0.13,1.0
2020-11-06,7.12,7.36,7.1,7.34,96898,5.45756762210893,5.64153057566316,5.44223737597941,5.62620032953364,126414.147798209,0.0,1.0
2020-11-09,8.19,8.48,7.72,7.8,406893,6.27773579003822,6.50002435891625,5.91747500599451,5.97879599051259,530836.878367529,0.0,1.0
2020-11-10,8.52,8.62,8.19,8.32,192924,6.53068485117529,6.60733608182289,6.27773579003822,6.3773823898801,251690.675244295,0.0,1.0
2020-11-11,8.285,8.76,8.13,8.76,178492,6.35055445915344,6.71464780472952,6.23174505164966,6.71464780472952,232862.536572457,0.0,1.0
2020-11-12,8.0,8.19,7.98,8.1,489980,6.13209845180779,6.27773579003822,6.11676820567827,6.20874968245538,639233.050611639,0.0,1.0
2020-11-13,8.18,8.26,8.06,8.09,138111,6.27007066697346,6.33139165149154,6.17808919019634,6.20108455939062,180181.060151484,0.0,1.0
2020-11-16,8.56,8.63,8.42,8.49,197772,6.56134534343433,6.61500120488765,6.45403362052769,6.50768948198101,258015.426926742,0.0,1.0
2020-11-17,8.72,8.75,8.35,8.42,153231,6.68398731247049,6.70698268166476,6.40037775907438,6.45403362052769,199906.770844263,0.0,1.0
2020-11-18,8.48,8.83,8.45,8.79,154952,6.50002435891625,6.76830366618284,6.47702898972197,6.7376431739238,202152.005507112,0.0,1.0
2020-11-19,8.55,8.56,8.325,8.45,118945,6.55368022036957,6.56134534343433,6.38121495141248,6.47702898972197,155176.895393692,0.0,1.0
2020-11-20,8.52,8.535,8.38,8.42,153108,6.53068485117529,6.54218253577243,6.42337312826866,6.45403362052769,199746.30375331,0.0,1.0
2020-11-23,8.55,8.71,8.53,8.68,476221,6.55368022036957,6.67632218940573,6.53834997424005,6.65332682021145,621282.914803309,0.0,1.0
2020-11-24,9.06,9.1,8.65,8.69,893713,6.94460149667232,6.97526198893136,6.63033145101717,6.66099194327621,1165947.35981322,0.0,1.0
2020-11-25,9.06,9.155,8.82,8.97,200346,6.94460149667232,7.01742016578753,6.76063854311808,6.87561538908948,261373.494342299,0.0,1.0
2020-11-27,8.9,9.12,8.72,9.08,120240,6.82195952763616,6.99059223506087,6.68398731247049,6.95993174280184,156866.365985435,0.0,1.0
2020-11-30,8.42,8.85,8.4,8.8,171635,6.45403362052769,6.78363391231236,6.43870337439817,6.74530829698856,223916.822404443,0.0,1.0
2020-12-01,8.58,8.7,8.45,8.62,243069,6.57667558956385,6.66865706634097,6.47702898972197,6.60733608182289,317110.36854386,0.0,1.0
2020-12-02,8.64,8.745,8.52,8.61,173481,6.62266632795241,6.70315012013238,6.53068485117529,6.59967095875813,226325.133379235,0.0,1.0
2020-12-03,8.61,8.72,8.54,8.68,148089,6.59967095875813,6.68398731247049,6.54601509730481,6.65332682021145,193198.463676124,0.0,1.0
2020-12-04,8.92,8.94,8.69,8.75,113963,6.83728977376568,6.8526200198952,6.66099194327621,6.70698268166476,148677.325904842,0.0,1.0
2020-12-07,8.86,8.98,8.7,8.98,112558,6.79129903537712,6.88328051215424,6.66865706634097,6.88328051215424,146844.348158588,0.0,1.0
2020-12-08,8.97,8.98,8.76,8.76,95911,6.87561538908948,6.88328051215424,6.71464780472952,6.71464780472952,125126.497239097,0.0,1.0
2020-12-09,8.99,9.16,8.94,9.02,125147,6.890945635219,7.02125272731991,6.8526200198952,6.91394100441328,163268.089687119,0.0,1.0
2020-12-10,8.96,9.03,8.88,8.88,212571,6.86795026602472,6.92160612747804,6.80662928150664,6.80662928150664,277322.357650449,0.0,1.0
2020-12-11,8.82,8.95,8.78,8.82,144800,6.76063854311808,6.86028514295996,6.72997805085904,6.76063854311808,188907.599756246,0.0,1.0
2020-12-14,9.14,9.41,9.14,9.41,236347,7.0059224811904,7.21288080393891,7.0059224811904,7.21288080393891,308340.776792745,0.0,1.0
2020-12-15,9.28,9.39,9.07,9.18,195747,7.11323420409703,7.19755055780939,6.95226661973708,7.03658297344943,255373.590673245,0.0,1.0
2020-12-16,9.26,9.35,9.18,9.28,257570,7.09790395796751,7.16689006555035,7.03658297344943,7.11323420409703,336028.525339891,0.0,1.0
2020-12-17,9.33,9.39,9.16,9.26,199400,7.15155981942083,7.19755055780939,7.02125272731991,7.09790395796751,260139.332813504,0.0,1.0
2020-12-18,8.81,9.2,8.78,9.09,1419639,6.75297342005332,7.05191321957895,6.72997805085904,6.9675968658666,1852075.93929805,0.0,1.0
2020-12-21,8.62,8.91,8.52,8.8,219689,6.60733608182289,6.82962465070092,6.53068485117529,6.74530829698856,286608.575157803,0.0,1.0
2020-12-22,8.58,8.66,8.535,8.57,174273,6.57667558956385,6.63799657408193,6.54218253577243,6.56901046649909,227358.384891714,0.0,1.0
2020-12-23,8.94,8.97,8.55,8.62,169191,6.8526200198952,6.87561538908948,6.55368022036957,6.60733608182289,220728.354353308,0.0,1.0
2020-12-24,8.85,8.97,8.725,8.97,55692,6.78363391231236,6.87561538908948,6.68781987400286,6.87561538908948,72656.3677184036,0.0,1.0
2020-12-28,8.98,9.1,8.84,8.95,145596,6.88328051215424,6.97526198893136,6.7759687892476,6.86028514295996,189946.069710707,0.0,1.0
2020-12-29,8.86,8.97,8.77,8.97,149122,6.79129903537712,6.87561538908948,6.72231292779428,6.87561538908948,194546.126318031,0.0,1.0
2020-12-30,8.89,8.99,8.84,8.84,140206,6.8142944045714,6.890945635219,6.7759687892476,6.7759687892476,182914.21913967,0.0,1.0
2020-12-31,8.87,8.96,8.72,8.92,213450,6.79896415844188,6.86795026602472,6.68398731247049,6.83728977376568,278469.110276041,0.0,1.0
2021-01-04,8.8,9.01,8.58,8.89,182530,6.74530829698856,6.90627588134852,6.57667558956385,6.8142944045714,238130.553753505,0.0,1.0
2021-01-05,9.02,9.12,8.73,8.8,956082,6.91394100441328,6.99059223506087,6.69165243553525,6.74530829698856,1247314.61181044,0.0,1.0
2021-01-06,9.73,9.89,9.095,9.19,257960,7.45816474201122,7.58080671104737,6.97142942739898,7.04424809651419,336537.323433157,0.0,1.0
2021-01-07,9.75,9.86,9.65,9.86,216304,7.47349498814074,7.55781134185309,7.39684375749314,7.55781134185309,282192.468630352,0.0,1.0
2021-01-08,9.56,9.82,9.35,9.82,150400,7.3278576499103,7.52715084959406,7.16689006555035,7.52715084959406,196213.418531349,0.0,1.0
2021-01-11,9.665,9.67,9.39,9.45,117084,7.40834144209028,7.41217400362266,7.19755055780939,7.24354129619795,152749.015261466,0.0,1.0
2021-01-12,9.84,9.86,9.69,9.71,142126,7.54248109572358,7.55781134185309,7.42750424975218,7.4428344958817,185419.071291134,0.0,1.0
2021-01-13,9.68,9.86,9.58,9.82,107054,7.41983912668742,7.55781134185309,7.34318789603982,7.52715084959406,139663.771991058,0.0,1.0
2021-01-14,9.875,9.91,9.72,9.73,153142,7.56930902645023,7.59613695717689,7.45049961894646,7.45816474201122,199790.660510159,0.0,1.0
2021-01-15,9.725,9.79,9.61,9.79,144730,7.45433218047884,7.50415548039978,7.3661832652341,7.50415548039978,188816.277021557,0.0,1.0
2021-01-19,9.78,9.84,9.62,9.75,190899,7.49649035733502,7.54248109572358,7.37384838829886,7.47349498814074,249048.838990798,0.0,1.0
2021-01-20,9.7,9.81,9.58,9.77,153040,7.43516937281694,7.5194857265293,7.34318789603982,7.48882523427026,199657.590239612,0.0,1.0
2021-01-21,9.54,9.78,9.43,9.78,198899,7.31252740378078,7.49649035733502,7.22821105006843,7.49649035733502,259485.722955232,0.0,1.0
2021-01-22,9.78,9.79,9.35,9.42,528663,7.49649035733502,7.50415548039978,7.16689006555035,7.22054592700367,689699.298411161,0.0,1.0
2021-01-25,9.68,9.71,9.3625,9.6,149265,7.41983912668742,7.4428344958817,7.1764714693813,7.35851814216934,194732.685618895,0.0,1.0
2021-01-26,9.535,9.79,9.505,9.74,205266,7.3086948422484,7.50415548039978,7.28569947305412,7.46582986507598,267792.177980425,0.0,1.0
2021-01-27,9.1,9.52,9.0217,9.25,204598,6.97526198893136,7.29719715765126,6.91524407533429,7.09023883490275,266920.698169395,0.0,1.0
2021-01-28,9.17,9.299,9.15,9.23,326974,7.02891785038467,7.12779793792007,7.01358760425515,7.07490858877323,426573.712173334,0.0,1.0
2021-01-29,8.78,9.24,8.71,9.24,233422,6.72997805085904,7.08257371183799,6.67632218940573,7.08257371183799,304524.791093249,0.0,1.0
2021-02-01,8.69,8.85,8.55,8.78,216811,6.66099194327621,6.78363391231236,6.55368022036957,6.72997805085904,282853.906151598,0.0,1.0
2021-02-02,8.79,8.8385,8.67,8.7,185492,6.7376431739238,6.77481902078789,6.64566169714669,6.66865706634097,241994.810041337,0.0,1.0
2021-02-03,8.85,8.89,8.57,8.75,253525,6.78363391231236,6.8142944045714,6.56901046649909,6.70698268166476,330751.375885375,0.0,1.0
2021-02-04,9.3,9.34,8.85,8.85,281581,7.12856445022655,7.15922494248559,6.78363391231236,6.78363391231236,367353.527948643,0.0,1.0
2021-02-05,9.23,9.3887,9.15,9.38,193979,7.07490858877323,7.19655409181097,7.01358760425515,7.18988543474463,253067.039317105,0.0,1.0
2021-02-08,9.53,9.6,9.2,9.3,333022,7.30486228071602,7.35851814216934,7.05191321957895,7.12856445022655,434463.996450446,0.0,1.0
2021-02-09,9.51,9.66,9.412,9.53,264825,7.2895320345865,7.4045088805579,7.21441382855186,7.30486228071602,345493.474485137,0.0,1.0
2021-02-10,9.42,9.64,9.38,9.5,454707,7.22054592700367,7.38917863442838,7.18988543474463,7.28186691152175,593215.524601956,0.0,1.0
2021-02-11,9.17,9.38,9.0,9.29,231784,7.12856445022655,7.29181401778899,6.99641003839029,7.22184991740509,298160.912318391,0.13,1.0
2021-02-12,9.195,9.32,9.12,9.16,262570,7.14799892255541,7.24517128419972,7.08969550556883,7.120790661295,337763.222428813,0.0,1.0
2021-02-16,9.33,9.39,9.2,9.34,213425,7.25294507313127,7.29958780672054,7.15188581702118,7.26071886206281,274544.371965074,0.0,1.0
2021-02-17,9.32,9.41,9.18,9.27,130448,7.24517128419972,7.31513538458362,7.13633823915809,7.206302339542,167804.916172426,0.0,1.0
2021-02-18,9.05,9.3,9.04,9.27,335491,7.03527898304801,7.22962370633663,7.02750519411647,7.206302339542,431566.901229634,0.0,1.0
2021-02-19,9.09,9.17,9.0,9.06,385656,7.06637413877419,7.12856445022655,6.99641003839029,7.04305277197956,496097.853178224,0.0,1.0
2021-02-22,9.355,9.4,9.08,9.09,391425,7.27237954546013,7.30736159565208,7.05860034984265,7.06637413877419,503518.944811662,0.0,1.0
2021-02-23,9.265,9.56,9.25,9.38,387848,7.20241544507623,7.4317422185568,7.19075476167891,7.29181401778899,498917.584996649,0.0,1.0
2021-02-24,9.7,9.73,9.33,9.33,550825,7.54057526359842,7.56389663039306,7.25294507313127,7.25294507313127,708566.961169787,0.0,1.0
2021-02-25,9.52,9.89,9.45,9.89,280404,7.40064706283062,7.68827725329777,7.3462305403098,7.68827725329777,360704.416429633,0.0,1.0
2021-02-26,9.51,9.6,9.33,9.52,553983,7.39287327389907,7.46283737428297,7.25294507313127,7.40064706283062,712629.330276807,0.0,1.0
2021-03-01,9.7,9.84,9.63,9.76,739361,7.54057526359842,7.64940830864005,7.48615874107761,7.58721799718769,951094.770530486,0.0,1.0
2021-03-02,9.51,9.73,9.48,9.62,307356,7.39287327389907,7.56389663039306,7.36955190710444,7.47838495214606,395374.768605821,0.0,1.0
2021-03-03,9.8,10.08,9.53,9.56,711849,7.61831315291387,7.83597924299712,7.40842085176216,7.4317422185568,915704.048911636,0.0,1.0
2021-03-04,9.57,9.9554,9.52,9.8,367667,7.43951600748834,7.73911783291008,7.40064706283062,7.61831315291387,472957.271206667,0.0,1.0
2021-03-05,9.89,9.925,9.66,9.71,362121,7.68827725329777,7.71548551455818,7.50948010787224,7.54834905252997,465823.040976289,0.0,1.0
2021-03-08,10.37,10.48,9.84,9.91,533680,8.06141912201192,8.14693080025891,7.64940830864005,7.70382483116086,686512.078858244,0.0,1.0
2021-03-09,10.2,10.4,10.0622,10.36,206897,7.92926471017566,8.08474048880656,7.82214189869897,8.05364533308038,266146.922462026,0.0,1.0
2021-03-10,10.5,10.58,10.2,10.21,368761,8.162478378122,8.22466868957436,7.92926471017566,7.93703849910721,474364.56436787,0.0,1.0
2021-03-11,10.52,10.61,10.3882,10.46,326745,8.17802595598509,8.247990056369,8.07556741786733,8.13138322239583,420316.274184037,0.0,1.0
2021-03-12,10.74,10.9,10.58,10.58,259032,8.34904931247908,8.47342993538379,8.22466868957436,8.22466868957436,333212.031199986,0.0,1.0
2021-03-15,11.11,11.14,10.32,10.73,821248,8.63667950294623,8.66000086974087,8.0225501773542,8.34127552354753,1056432.07865795,0.0,1.0
2021-03-16,11.58,11.63,10.98,11.08,817986,9.00204758272884,9.04091652738656,8.53562024683615,8.6133581361516,1052235.92665444,0.0,1.0
2021-03-17,12.0,12.03,11.54,11.71,845854,9.32854671785372,9.35186808464835,8.97095242700266,9.10310683883892,1088084.59741898,0.0,1.0
2021-03-18,12.04,12.2485,11.975,12.15,681710,9.3596418735799,9.52172537280261,9.30911224552486,9.44515355182689,876934.022782291,0.0,1.0
2021-03-19,12.2,12.25,11.805,12.15,1677933,9.48402249648461,9.52289144114234,9.1769578336886,9.44515355182689,2158449.39292244,0.0,1.0
2021-03-22,11.58,12.1,11.45,12.1,441893,9.00204758272884,9.40628460716917,8.90098832661876,9.40628460716917,568439.668083694,0.0,1.0
2021-03-23,11.22,11.6,11.05,11.5,360430,8.72219118119323,9.01759516059193,8.59003676935697,8.93985727127648,463647.782534246,0.0,1.0
2021-03-24,11.385,11.79,11.17,11.17,316986,8.85045869856372,9.16529715029128,8.6833222365355,8.6833222365355,407762.550271622,0.0,1.0
2021-03-25,11.53,11.58,11.2,11.32,175527,8.96317863807111,9.00204758272884,8.70664360333014,8.79992907050868,225793.369932827,0.0,1.0
2021-03-26,12.09,12.1,11.59,11.71,226394,9.39851081823762,9.40628460716917,9.00982137166038,9.10310683883892,291227.356432756,0.0,1.0
2021-03-29,11.94,12.13,11.72,11.89,286350,9.28190398426445,9.4296059739638,9.11088062777046,9.24303503960673,368353.196261914,0.0,1.0
2021-03-30,12.13,12.16,11.95,11.96,195598,9.4296059739638,9.45292734075844,9.28967777319599,9.29745156212754,251612.182582287,0.0,1.0
2021-03-31,12.22,12.32,11.93,12.08,462600,9.4995700743477,9.57730796366315,9.2741301953329,9.39073702930608,595076.614600179,0.0,1.0
2021-04-01,12.2,12.3,11.88,12.23,265762,9.48402249648461,9.56176038580006,9.23526125067518,9.50734386327925,341869.328251995,0.0,1.0
2021-04-05,12.44,12.46,12.14,12.46,228256,9.67059343084169,9.68614100870478,9.43737976289535,9.68614100870478,293622.584829612,0.0,1.0
2021-04-06,12.37,12.5,12.27,12.4,203685,9.61617690832087,9.71723616443096,9.53843901900543,9.63949827511551,262015.089158749,0.0,1.0
2021-04-07,12.3,12.5,12.22,12.4,365341,9.56176038580006,9.71723616443096,9.4995700743477,9.63949827511551,469965.165271604,0.0,1.0
2021-04-08,12.33,12.35,12.12,12.32,144865,9.5850817525947,9.60062933045779,9.42183218503225,9.57730796366315,186350.570198995,0.0,1.0
2021-04-09,12.36,12.45,12.28,12.45,154060,9.60840311938933,9.67836721977323,9.54621280793697,9.67836721977323,198178.779172727,0.0,1.0
2021-04-12,12.45,12.5,12.23,12.35,199330,9.67836721977323,9.71723616443096,9.50734386327925,9.60062933045779,256412.930368036,0.0,1.0
2021-04-13,11.97,12.39,11.97,12.37,902116,9.30522535105908,9.63172448618396,9.30522535105908,9.61617690832087,1160458.57167457,0.0,1.0
2021-04-14,12.1,12.22,11.59,11.94,171498,9.40628460716917,9.4995700743477,9.00982137166038,9.28190398426445,220610.569067664,0.0,1.0
2021-04-15,12.03,12.12,11.78,12.12,141657,9.35186808464835,9.42183218503225,9.15752336135973,9.42183218503225,182223.882391737,0.0,1.0
2021-04-16,12.24,12.305,12.0,12.18,796646,9.51511765221079,9.56564728026583,9.32854671785372,9.46847491862152,1024784.70539294,0.0,1.0
2021-04-19,12.17,12.37,12.0,12.2,184530,9.46070112968998,9.61617690832087,9.32854671785372,9.48402249648461,237374.595097646,0.0,1.0
2021-04-20,11.75,12.0751,11.68,12.06,335079,9.1342019945651,9.38692787272962,9.07978547204429,9.37518945144299,431036.915139674,0.0,1.0
2021-04-21,11.93,11.99,11.74,11.74,690429,9.2741301953329,9.32077292892217,9.12642820563356,9.12642820563356,888149.91772976,0.0,1.0
2021-04-22,11.63,11.96,11.59,11.96,157230,9.04091652738656,9.29745156212754,9.00982137166038,9.29745156212754,202256.584767804,0.0,1.0
2021-04-23,12.26,12.34,11.66,11.85,252503,9.53066523007388,9.59285554152624,9.0642378941812,9.21193988388055,324813.295322933,0.0,1.0
2021-04-26,12.17,12.51,12.14,12.4,235344,9.46070112968998,9.7250099533625,9.43737976289535,9.63949827511551,302740.403775323,0.0,1.0
2021-04-27,12.09,12.26,11.87,12.21,188961,9.39851081823762,9.53066523007388,9.22748746174364,9.49179628541616,243074.51831272,0.0,1.0
2021-04-28,12.04,12.17,11.93,12.11,86422,9.3596418735799,9.46070112968998,9.2741301953329,9.41405839610071,111171.014239033,0.0,1.0
2021-04-29,12.16,12.28,12.11,12.19,99631,9.45292734075844,9.54621280793697,9.41405839610071,9.47624870755307,128162.728467856,0.0,1.0
2021-04-30,12.07,12.23,11.97,12.02,193853,9.38296324037453,9.50734386327925,9.30522535105908,9.34409429571681,249367.459943987,0.0,1.0
2021-05-03,12.25,12.36,12.09,12.16,388677,9.52289144114234,9.60840311938933,9.39851081823762,9.45292734075844,499983.989046592,0.0,1.0
2021-05-04,12.3,12.42,12.05,12.18,110325,9.56176038580006,9.6550458529786,9.36741566251144,9.46847491862152,141919.212074718,0.0,1.0
2021-05-05,12.24,12.4,12.09,12.2,104913,9.51511765221079,9.63949827511551,9.39851081823762,9.48402249648461,134957.355960978,0.0,1.0
2021-05-06,12.4,12.4,12.1,12.25,145531,9.63949827511551,9.63949827511551,9.40628460716917,9.52289144114234,187207.295286162,0.0,1.0
2021-05-07,12.38,12.385,12.17,12.25,108915,9.62395069725242,9.62783759171819,9.46070112968998,9.52289144114234,140105.424728012,0.0,1.0
2021-05-10,12.22,12.65,12.21,12.43,345317,9.4995700743477,9.83384299840413,9.49179628541616,9.66281964191014,444206.812200368,0.0,1.0
2021-05-11,12.16,12.29,12.06,12.06,129773,9.45292734075844,9.55398659686852,9.37518945144299,9.37518945144299,166936.613719215,0.0,1.0
2021-05-12,11.6,12.19,11.57,12.01,218367,9.11865441670201,9.58244804651703,9.09507168976226,9.44095168487855,277788.485476582,0.13,1.0
2021-05-13,12.05,12.12,11.54,11.54,137393,9.47239532079821,9.52742168365762,9.07148896282252,9.07148896282252,174780.041787835,0.0,1.0
2021-05-14,12.15,12.21,12.0,12.09,142037,9.55100441059736,9.59816986447686,9.43309077589863,9.50383895671787,180687.755529166,0.0,1.0
2021-05-17,12.0,12.23,11.98,12.08,172591,9.43309077589863,9.61389168243669,9.4173689579388,9.49597804773796,219556.03409347,0.0,1.0
2021-05-18,11.84,12.21,11.84,12.03,130390,9.30731623221998,9.59816986447686,9.30731623221998,9.45667350283838,165871.40282777,0.0,1.0
2021-05-19,11.8,11.9,11.48,11.76,106868,9.27587259630032,9.35448168609948,9.02432350894303,9.24442896038066,135948.654631475,0.0,1.0
2021-05-20,11.69,11.775,11.5,11.74,105593,9.18940259752125,9.25622032385053,9.04004532690286,9.22870714242083,134326.704799392,0.0,1.0
2021-05-21,11.87,11.96,11.735,11.83,106924,9.33089895915973,9.40164713997897,9.22477668793087,9.29945532324007,136019.893212336,0.0,1.0
2021-05-24,11.775,11.93,11.72,11.92,63969,9.25622032385053,9.37806441303922,9.212985324461,9.37020350405931,81376.0853400537,0.0,1.0
2021-05-25,11.38,11.9,11.36,11.8,161855,8.94571441914387,9.35448168609948,8.92999260118404,9.27587259630032,205898.580448567,0.0,1.0
2021-05-26,11.49,11.52,11.29,11.38,128675,9.03218441792294,9.05576714486269,8.87496623832463,8.94571441914387,163689.721288928,0.0,1.0
2021-05-27,11.75,11.89,11.63,11.68,115995,9.23656805140074,9.34662077711956,9.14223714364176,9.18154168854134,147559.271194165,0.0,1.0
2021-05-28,11.86,11.88,11.51,11.73,257876,9.32303805017981,9.33875986813965,9.04790623588277,9.22084623344091,328048.576390934,0.0,1.0
2021-06-01,11.87,12.05,11.8,11.92,232442,9.33089895915973,9.47239532079821,9.27587259630032,9.37020350405931,295693.539505272,0.0,1.0
2021-06-02,11.86,12.05,11.77,11.95,120955,9.32303805017981,9.47239532079821,9.25228986936057,9.39378623099905,153868.97407035,0.0,1.0
2021-06-03,11.87,11.98,11.81,11.95,90740,9.33089895915973,9.4173689579388,9.28373350528024,9.39378623099905,115431.943343752,0.0,1.0
2021-06-04,11.87,11.9,11.73,11.86,78418,9.33089895915973,9.35448168609948,9.22084623344091,9.32303805017981,99756.911319488,0.0,1.0
2021-06-07,11.97,11.99,11.8,11.83,73562,9.40950804895889,9.42522986691872,9.27587259630032,9.29945532324007,93579.5086649006,0.0,1.0
2021-06-08,12.02,12.09,11.6,11.9,156370,9.44881259385846,9.50383895671787,9.11865441670201,9.35448168609948,198921.015876818,0.0,1.0
2021-06-09,11.81,11.97,11.79,11.93,210725,9.28373350528024,9.40950804895889,9.2680116873204,9.37806441303922,268066.963424202,0.0,1.0
2021-06-10,11.75,11.98,11.67,11.93,543143,9.23656805140074,9.4173689579388,9.17368077956142,9.37806441303922,690941.72364509,0.0,1.0
2021-06-11,11.85,11.99,11.77,11.86,288823,9.3151771411999,9.42522986691872,9.25228986936057,9.32303805017981,367416.797138775,0.0,1.0
2021-06-14,11.58,11.88,11.44,11.81,167252,9.10293259874218,9.33875986813965,8.99287987302336,9.28373350528024,212764.198678964,0.0,1.0
2021-06-15,11.76,11.82,11.56,11.61,313094,9.24442896038066,9.29159441426015,9.08721078078235,9.12651532568193,398292.361354074,0.0,1.0
2021-06-16,11.94,12.05,11.57,11.75,154295,9.38592532201914,9.47239532079821,9.09507168976226,9.23656805140074,196281.372032447,0.0,1.0
2021-06-17,11.39,12.0,11.37,11.99,171343,8.95357532812378,9.43309077589863,8.93785351016395,9.42522986691872,217968.431434301,0.0,1.0
2021-06-18,10.98,11.48,10.96,11.32,748799,8.63127805994725,9.02432350894303,8.61555624198742,8.89854896526438,952560.323383933,0.0,1.0
2021-06-21,11.36,11.48,11.14,11.14,277984,8.92999260118404,9.02432350894303,8.7570526036259,8.7570526036259,353628.31538979,0.0,1.0
2021-06-22,11.37,11.435,11.09,11.33,234766,8.93785351016395,8.98894941853341,8.71774805872632,8.90640987424429,298649.940610968,0.0,1.0
2021-06-23,11.44,11.565,11.37,11.43,291175,8.99287987302336,9.09114123527231,8.93785351016395,8.98501896404345,370408.817534902,0.0,1.0
2021-06-24,11.48,11.51,11.31,11.4,615630,9.02432350894303,9.04790623588277,8.89068805628446,8.9614362371037,783153.705980978,0.0,1.0
2021-06-25,11.36,11.67,11.2,11.2,900506,8.92999260118404,9.17368077956142,8.80421805750539,8.80421805750539,1145549.45528663,0.0,1.0
2021-06-28,11.13,11.35,11.02,11.29,266785,8.74919169464598,8.92213169220412,8.66272169586691,8.87496623832463,339381.871335275,0.0,1.0
2021-06-29,11.1,11.31,11.09,11.15,109253,8.72560896770623,8.89068805628446,8.71774805872632,8.76491351260581,138982.654905609,0.0,1.0
2021-06-30,11.13,11.28,11.05,11.05,260625,8.74919169464598,8.86710532934471,8.68630442280666,8.68630442280666,331545.627440659,0.0,1.0
2021-07-01,11.27,11.35,11.21,11.28,662160,8.8592444203648,8.92213169220412,8.81207896648531,8.86710532934471,842345.333970672,0.0,1.0
2021-07-02,11.14,11.26,11.11,11.26,138110,8.7570526036259,8.85138351138488,8.73346987668615,8.85138351138488,175692.150046348,0.0,1.0
2021-07-06,10.93,11.1,10.83,11.1,235806,8.59197351504767,8.72560896770623,8.51336442524851,8.72560896770623,299972.942826943,0.0,1.0
2021-07-07,10.95,11.06,10.78,10.82,198583,8.6076953330075,8.69416533178657,8.47405988034894,8.5055035162686,252620.912552703,0.0,1.0
2021-07-08,10.77,10.99,10.58,10.99,543364,8.46619897136902,8.63913896892716,8.31684170075063,8.63913896892716,691222.861615985,0.0,1.0
2021-07-09,11.26,11.29,10.98,11.12,161101,8.85138351138488,8.87496623832463,8.63127805994725,8.74133078566607,204939.403841986,0.0,1.0
2021-07-12,11.47,11.48,11.1,11.15,127019,9.01646259996311,9.02432350894303,8.72560896770623,8.76491351260581,161583.094683492,0.0,1.0
2021-07-13,11.3,11.575,11.25,11.575,186414,8.88282714730455,9.09900214425222,8.84352260240497,9.09900214425222,237140.514508289,0.0,1.0
2021-07-14,11.37,11.54,11.27,11.36,257962,8.93785351016395,9.07148896282252,8.8592444203648,8.92999260118404,328157.978497255,0.0,1.0
2021-07-15,11.45,11.525,11.23,11.25,234189,9.00074078200328,9.05969759935264,8.82780078444514,8.84352260240497,297915.928804606,0.0,1.0
2021-07-16,11.4,11.7,11.22,11.54,467863,8.9614362371037,9.19726350650117,8.81993987546522,9.07148896282252,595176.717088801,0.0,1.0
2021-07-19,10.88,11.35,10.81,11.05,263366,8.55266897014809,8.92213169220412,8.49764260728868,8.68630442280666,335032.50155026,0.0,1.0
2021-07-20,10.99,11.32,10.8617,10.87,253246,8.63913896892716,8.89854896526438,8.53828350671485,8.54480806116818,322158.672294818,0.0,1.0
2021-07-21,11.1,11.367,11.09,11.14,150948,8.72560896770623,8.93549523746998,8.71774805872632,8.7570526036259,192023.594708537,0.0,1.0
2021-07-22,10.75,11.2,10.68,11.05,86469,8.45047715340919,8.80421805750539,8.39545079054978,8.68630442280666,109998.72943565,0.0,1.0
2021-07-23,10.95,11.0,10.81,10.91,106719,8.6076953330075,8.64699987790708,8.49764260728868,8.57625169708784,135759.109121687,0.0,1.0
2021-07-26,11.0,11.14,10.94,10.94,665545,8.64699987790708,8.7570526036259,8.59983442402759,8.59983442402759,846651.451760165,0.0,1.0
2021-07-27,10.92,11.015,10.87,10.9,92678,8.58411260606776,8.65879124137695,8.54480806116818,8.56839078810792,117897.307088519,0.0,1.0
2021-07-28,10.85,10.97,10.73,10.96,141475,8.52908624320835,8.62341715096733,8.43475533544936,8.61555624198742,179972.825485533,0.0,1.0
2021-07-29,10.93,11.0,10.87,10.96,147076,8.59197351504767,8.64699987790708,8.54480806116818,8.61555624198742,187097.955689064,0.0,1.0
2021-07-30,10.84,11.0089,10.78,10.93,132988,8.52122533422843,8.65399608689921,8.47405988034894,8.59197351504767,169176.364132675,0.0,1.0
2021-08-02,10.66,11.08,10.62,10.87,349932,8.37972897258995,8.7098871497464,8.34828533667029,8.54480806116818,445154.6263849,0.0,1.0
2021-08-03,11.05,11.07,10.56,10.77,924214,8.68630442280666,8.70202624076649,8.3011198827908,8.46619897136902,1175708.81734078,0.0,1.0
2021-08-04,11.06,11.1,10.89,10.89,246570,8.69416533178657,8.72560896770623,8.56052987912801,8.56052987912801,313666.015762276,0.0,1.0
2021-08-05,11.16,11.23,11.09,11.1,205797,8.77277442158573,8.82780078444514,8.71774805872632,8.72560896770623,261797.968308509,0.0,1.0
2021-08-06,11.58,11.6,11.32,11.33,178075,9.10293259874218,9.11865441670201,8.89854896526438,8.90640987424429,226532.326547704,0.0,1.0
2021-08-09,11.49,11.57,11.38,11.55,138739,9.03218441792294,9.09507168976226,8.94571441914387,9.07934987180243,176492.311963509,0.0,1.0
2021-08-10,11.65,11.75,11.46,11.53,123763,9.15795896160159,9.23656805140074,9.00860169098319,9.0636280538426,157441.08005348,0.0,1.0
2021-08-11,11.58,11.59,10.98,11.47,200313,9.20512441548108,9.2130735730074,8.72817496390175,9.11768368269154,251992.7417927,0.13,1.0
2021-08-12,11.51,11.61,11.47,11.59,167008,9.14948031279683,9.22897188806005,9.11768368269154,9.2130735730074,210095.220087139,0.0,1.0
2021-08-13,11.36,11.53,11.29,11.52,135931,9.03024294990199,9.16537862784947,8.97459884721774,9.15742947032315,171000.51112321,0.0,1.0
2021-08-16,11.41,11.455,11.1606,11.31,160176,9.0699887375336,9.10575994640205,8.87173674882713,8.99049716227038,201500.598610113,0.0,1.0
2021-08-17,11.21,11.38,11.13,11.34,91773,8.91100558700716,9.04614126495464,8.84741232679658,9.01434463484935,115449.970259251,0.0,1.0
2021-08-18,11.11,11.33,11.08,11.18,100333,8.83151401174394,9.00639547732303,8.80766653916497,8.88715811442819,126218.407004473,0.0,1.0
2021-08-19,11.05,11.1,10.92,10.98,143131,8.78381906658601,8.82356485421762,8.68048001874382,8.72817496390175,180058.074740685,0.0,1.0
2021-08-20,11.37,11.38,11.01,11.01,241787,9.03819210742832,9.04614126495464,8.75202243648072,8.75202243648072,304166.824219254,0.0,1.0
2021-08-23,11.26,11.4907,11.2,11.4,99505,8.95075137463877,9.13413843877102,8.90305642948084,9.06203958000728,125176.787188463,0.0,1.0
2021-08-24,11.2,11.3196,11.16,11.25,90971,8.90305642948084,8.99812835349565,8.87125979937555,8.94280221711245,114441.05831186,0.0,1.0
2021-08-25,11.23,11.39,11.21,11.24,126997,8.92690390205981,9.05409042248096,8.91100558700716,8.93485305958613,159761.584267858,0.0,1.0
2021-08-26,11.06,11.33,11.04,11.33,101480,8.79176822411233,9.00639547732303,8.77586990905968,9.00639547732303,127661.327208534,0.0,1.0
2021-08-27,11.47,11.48,11.09,11.09,158833,9.11768368269154,9.12563284021786,8.81561569669129,8.81561569669129,199811.111396464,0.0,1.0
2021-08-30,11.19,11.5,11.165,11.47,133133,8.89510727195452,9.1415311552705,8.87523437813871,9.11768368269154,167480.641261863,0.0,1.0
2021-08-31,11.27,11.34,11.13,11.25,99284,8.95870053216509,9.01434463484935,8.84741232679658,8.94280221711245,124898.770305204,0.0,1.0
2021-09-01,11.2,11.36,11.07,11.32,62663,8.90305642948084,9.03024294990199,8.79971738163865,8.9984463197967,78829.7373558179,0.0,1.0
2021-09-02,11.21,11.315,11.12,11.19,97757,8.91100558700716,8.99447174103354,8.83946316927026,8.89510727195452,122977.812021331,0.0,1.0
2021-09-03,11.18,11.25,11.09,11.24,100937,8.88715811442819,8.94280221711245,8.81561569669129,8.93485305958613,126978.235952383,0.0,1.0
2021-09-07,11.18,11.27,11.15,11.21,121344,8.88715811442819,8.95870053216509,8.86331064184923,8.91100558700716,152650.138833193,0.0,1.0
2021-09-08,11.06,11.19,11.01,11.14,126360,8.79176822411233,8.89510727195452,8.75202243648072,8.85536148432291,158960.241486701,0.0,1.0
2021-09-09,10.97,11.1401,10.96,11.1,149864,8.72022580637543,8.85544097589817,8.71227664884911,8.82356485421762,188528.154717972,0.0,1.0
2021-09-10,10.84,11.01,10.75,11.01,215131,8.61688675853324,8.75202243648072,8.54534434079634,8.75202243648072,270633.710915444,0.0,1.0
2021-09-13,10.9,10.99,10.77,10.99,267731,8.66458170369117,8.73612412142807,8.56124265584898,8.73612412142807,336804.245120892,0.0,1.0
2021-09-14,10.8,10.96,10.67,10.96,144435,8.58509012842795,8.71227664884911,8.48175108058576,8.71227664884911,181698.500151406,0.0,1.0
2021-09-15,11.0,11.01,10.8,10.82,136349,8.74407327895439,8.75202243648072,8.58509012842795,8.6009884434806,171526.353011002,0.0,1.0
2021-09-16,11.0,11.09,10.8,11.01,150164,8.74407327895439,8.81561569669129,8.58509012842795,8.75202243648072,188905.553202034,0.0,1.0
2021-09-17,11.29,11.31,11.015,11.08,770138,8.97459884721774,8.99049716227038,8.75599701524388,8.80766653916497,968829.712393834,0.0,1.0
2021-09-20,11.02,11.15,10.87,11.15,204981,8.75997159400704,8.86331064184923,8.64073423111221,8.86331064184923,257865.062204697,0.0,1.0
2021-09-21,11.02,11.15,10.94,11.15,113581,8.75997159400704,8.86331064184923,8.69637833379646,8.86331064184923,142884.324060628,0.0,1.0
2021-09-22,11.11,11.24,11.05,11.09,171361,8.83151401174394,8.93485305958613,8.78381906658601,8.81561569669129,215571.272090872,0.0,1.0
2021-09-23,11.48,11.52,11.18,11.21,96437,9.12563284021786,9.15742947032315,8.88715811442819,8.91100558700716,121317.258691461,0.0,1.0
2021-09-24,11.49,11.62,11.48,11.48,123909,9.13358199774418,9.23692104558637,9.12563284021786,9.12563284021786,155876.895871919,0.0,1.0
2021-09-27,11.76,11.85,11.51,11.51,181987,9.34820925095488,9.41975166869178,9.14948031279683,9.14948031279683,228938.72639633,0.0,1.0
2021-09-28,11.53,11.88,11.49,11.8,166511,9.16537862784947,9.44359914127075,9.13358199774418,9.38000588106017,209469.996598544,0.0,1.0
2021-09-29,11.74,11.8,11.49,11.54,123393,9.33231093590224,9.38000588106017,9.13358199774418,9.17332778537579,155227.770479333,0.0,1.0
2021-09-30,11.63,11.8,11.63,11.8,117790,9.24487020311269,9.38000588106017,9.24487020311269,9.38000588106017,148179.224792011,0.0,1.0
2021-10-01,11.85,12.02,11.62,11.69,117881,9.41975166869178,9.55488734663926,9.23692104558637,9.29256514827062,148293.702332176,0.0,1.0
2021-10-04,11.81,11.95,11.73,11.86,90195,9.38795503858649,9.499243243955,9.32436177837591,9.4277008262181,113464.854233088,0.0,1.0
2021-10-05,11.82,11.94,11.76,11.87,74496,9.39590419611281,9.49129408642868,9.34820925095488,9.43564998374442,93715.5915621501,0.0,1.0
2021-10-06,11.78,11.8,11.51,11.71,81115,9.36410756600752,9.38000588106017,9.14948031279683,9.30846346332327,102042.260115493,0.0,1.0
2021-10-07,11.87,11.909,11.75,11.9,88263,9.43564998374442,9.46665169809708,9.34026009342856,9.45949745632339,111034.407995732,0.0,1.0
2021-10-08,11.89,11.9547,11.83,11.83,37776,9.45154829879707,9.50297934799237,9.40385335363914,9.40385335363914,47522.0171130232,0.0,1.0
2021-10-11,11.7,11.96,11.69,11.92,71733,9.30051430579695,9.50719240148132,9.29256514827062,9.47539577137604,90239.7515239436,0.0,1.0
2021-10-12,11.69,11.75,11.6,11.69,61564,9.29256514827062,9.34026009342856,9.22102273053373,9.29256514827062,77447.200909206,0.0,1.0
2021-10-13,11.56,11.7532,11.42,11.69,50312,9.18922610042844,9.34280382383698,9.07793789505993,9.29256514827062,63292.2417670062,0.0,1.0
2021-10-14,11.82,11.83,11.56,11.66,94346,9.39590419611281,9.40385335363914,9.18922610042844,9.26871767569166,118686.791257552,0.0,1.0
2021-10-15,11.83,12.05,11.55,12.04,194144,9.40385335363914,9.57873481921822,9.18127694290212,9.5707856616919,244232.170965448,0.0,1.0
2021-10-18,11.66,11.93,11.48,11.79,198217,9.26871767569166,9.48334492890236,9.12563284021786,9.37205672353385,249355.984384057,0.0,1.0
2021-10-19,11.63,11.69,11.5,11.68,125393,9.24487020311269,9.29256514827062,9.1415311552705,9.2846159907443,157743.760373076,0.0,1.0
2021-10-20,11.78,11.8182,11.59,11.59,114973,9.36410756600752,9.39447334775807,9.2130735730074,9.2130735730074,144635.453026674,0.0,1.0
2021-10-21,11.64,11.81,11.57,11.81,69019,9.25281936063901,9.38795503858649,9.19717525795476,9.38795503858649,86825.5532381341,0.0,1.0
2021-10-22,11.79,11.83,11.63,11.65,79848,9.37205672353385,9.40385335363914,9.24487020311269,9.26076851816534,100448.380517807,0.0,1.0
2021-10-25,11.82,11.83,11.67,11.8,71453,9.39590419611281,9.40385335363914,9.27666683321798,9.38000588106017,89887.5129388197,0.0,1.0
2021-10-26,11.74,11.87,11.68,11.8,92923,9.33231093590224,9.43564998374442,9.2846159907443,9.38000588106017,116896.664448154,0.0,1.0
2021-10-27,11.51,11.68,11.465,11.68,101230,9.14948031279683,9.2846159907443,9.11370910392838,9.2846159907443,127346.828471817,0.0,1.0
2021-10-28,11.7,11.72,11.505,11.51,46271,9.30051430579695,9.31641262084959,9.14550573403367,9.14948031279683,58208.6841866978,0.0,1.0
2021-10-29,11.99,12.19,11.8,11.87,155448,9.53103987406029,9.69002302458673,9.38000588106017,9.43564998374442,195552.798501303,0.0,1.0
2021-11-01,12.3,12.3,12.08,12.08,265257,9.77746375737628,9.77746375737628,9.60258229179719,9.60258229179719,333691.965622332,0.0,1.0
2021-11-02,12.03,12.39,12.0,12.31,139246,9.56283650416558,9.84900617511318,9.53898903158661,9.7854129149026,175170.764372089,0.0,1.0
2021-11-03,12.34,12.39,11.94,12.02,155737,9.80926038748157,9.84900617511318,9.49129408642868,9.55488734663926,195916.359040949,0.0,1.0
2021-11-04,12.21,12.36,12.07,12.36,86357,9.70592133963938,9.82515870253421,9.59463313427087,9.82515870253421,108636.669626995,0.0,1.0
2021-11-05,12.3,12.6,12.29,12.31,289945,9.77746375737628,10.0159384831659,9.76951459984996,9.7854129149026,364749.344870699,0.0,1.0
2021-11-08,12.18,12.4867,12.11,12.17,207496,9.7854129149026,10.0318157179404,9.72917490964454,9.77737891415145,258272.318396608,0.13,1.0
2021-11-09,12.1,12.15,11.94,12.15,91393,9.72114090889339,9.76131091264915,9.59259689687496,9.76131091264915,113757.768801428,0.0,1.0
2021-11-10,12.13,12.29,12.07,12.14,150089,9.74524291114684,9.87378692316527,9.69703890663994,9.753276911898,186817.259107783,0.0,1.0
2021-11-11,12.12,12.24,12.04,12.08,119534,9.73720891039569,9.83361691940951,9.67293690438648,9.70507290739109,148785.149146104,0.0,1.0
2021-11-12,12.05,12.18,11.92,12.18,80949,9.68097090513763,9.7854129149026,9.57652889537266,9.7854129149026,100758.018958857,0.0,1.0
2021-11-15,12.08,12.14,11.98,12.14,103880,9.70507290739109,9.753276911898,9.62473289987957,9.753276911898,129300.460900642,0.0,1.0
2021-11-16,11.99,12.11,11.95,12.07,71145,9.63276690063072,9.72917490964454,9.60063089762612,9.69703890663994,88554.8834306524,0.0,1.0
2021-11-17,11.83,11.94,11.76,11.94,88116,9.5042228886123,9.59259689687496,9.44798488335424,9.59259689687496,109678.854569898,0.0,1.0
2021-11-18,11.85,11.93,11.69,11.82,177716,9.5202908901146,9.58456289612381,9.39174687809617,9.49618888786115,221204.858581233,0.0,1.0
2021-11-19,11.69,11.78,11.62,11.73,66377,9.39174687809617,9.46405288485654,9.33550887283811,9.42388288110078,82620.1067886206,0.0,1.0
2021-11-22,11.76,12.02,11.6334,11.86,128974,9.44798488335424,9.65686890288418,9.34627443384466,9.52832489086575,160535.210283013,0.0,1.0
2021-11-23,11.8,12.03,11.74,11.86,147326,9.48012088635884,9.66490290363533,9.43191688185193,9.52832489086575,183378.125747478,0.0,1.0
2021-11-24,11.79,11.9264,11.64,11.76,113272,9.47208688560769,9.5816706558534,9.35157687434042,9.44798488335424,140990.775963973,0.0,1.0
2021-11-26,11.15,11.48,10.95,11.36,172986,8.95791083753399,9.22303286232199,8.79723082251096,9.12662485330817,215317.380914117,0.0,1.0
2021-11-29,11.07,11.38,11.02,11.38,127083,8.89363883152478,9.14269285481048,8.85346882776902,9.14269285481048,158181.463926033,0.0,1.0
2021-11-30,10.96,11.04,10.795,10.93,214324,8.80526482326211,8.86953682927132,8.67270381086811,8.78116282100866,266771.197363007,0.0,1.0
2021-12-01,10.87,11.39,10.87,11.2,199777,8.73295881650175,9.15072685556163,8.73295881650175,8.99808084128975,248664.402939426,0.0,1.0
2021-12-02,11.23,11.3,10.93,10.97,213612,9.0221828435432,9.07842084880127,8.78116282100866,8.81329882401326,265884.963938274,0.0,1.0
2021-12-03,11.02,11.29,10.97,11.29,156876,8.85346882776902,9.07038684805011,8.81329882401326,9.07038684805011,195265.104969668,0.0,1.0
2021-12-06,11.19,11.31,11.12,11.21,162198,8.9900468405386,9.08645484955242,8.93380883528054,9.0061148420409,201889.450877573,0.0,1.0
2021-12-07,11.17,11.33,11.12,11.33,146900,8.97397883903629,9.10252285105472,8.93380883528054,9.10252285105472,182847.879344477,0.0,1.0
2021-12-08,11.15,11.289,11.015,11.24,74081,8.95791083753399,9.069583447975,8.84945182739345,9.03021684429435,92209.3515978095,0.0,1.0
2021-12-09,11.02,11.11,10.94,11.07,99828,8.85346882776902,8.92577483452938,8.78919682175981,8.89363883152478,124256.896522808,0.0,1.0
2021-12-10,10.93,11.2,10.84,11.03,182998,8.78116282100866,8.99808084128975,8.70885681424829,8.86150282852017,227779.41609449,0.0,1.0
2021-12-13,10.78,11.0,10.67,10.92,276350,8.66065280974138,8.83740082626672,8.57227880147872,8.77312882025751,343975.5715238,0.0,1.0
2021-12-14,10.86,11.045,10.63,10.79,248249,8.7249248157506,8.8735538296469,8.54014279847411,8.66868681049253,308997.979573772,0.0,1.0
2021-12-15,11.61,11.7,11.12,11.22,373185,9.32747487208696,9.39978087884733,8.93380883528054,9.01414884279205,464507.051417078,0.0,1.0
2021-12-16,11.7,11.93,11.65,11.79,210371,9.39978087884733,9.58456289612381,9.35961087509157,9.47208688560769,261850.859261926,0.0,1.0
2021-12-17,11.58,11.8825,11.31,11.62,1082980,9.30337286983351,9.54640139255584,9.08645484955242,9.33550887283811,1347995.89089504,0.0,1.0
2021-12-20,11.44,11.5,11.07,11.39,178373,9.19089685931739,9.2391008638243,8.89363883152478,9.15072685556163,222022.632963325,0.0,1.0
2021-12-21,11.47,11.71,11.38,11.49,140333,9.21499886157084,9.40781487959848,9.14269285481048,9.23106686307314,174673.869653155,0.0,1.0
2021-12-22,11.54,11.65,11.21,11.4,107250,9.2712368668289,9.35961087509157,9.0061148420409,9.15876085631278,133495.133149729,0.0,1.0
2021-12-23,11.71,11.77,11.6,11.6,82430,9.40781487959848,9.45601888410539,9.31944087133581,9.31944087133581,102601.434270696,0.0,1.0
2021-12-27,11.86,11.87,11.5902,11.71,137471,9.52832489086575,9.5363588916169,9.31156755059968,9.40781487959848,171111.510016097,0.0,1.0
2021-12-28,11.9,12.1,11.79,11.99,105773,9.56046089387036,9.72114090889339,9.47208688560769,9.63276690063072,131656.696677355,0.0,1.0
2021-12-29,11.85,12.0,11.79,11.94,53865,9.5202908901146,9.64080090138187,9.47208688560769,9.59259689687496,67046.296942752,0.0,1.0
2021-12-30,11.82,11.9,11.77,11.83,65346,9.49618888786115,9.56046089387036,9.45601888410539,9.5042228886123,81336.8109165705,0.0,1.0
2021-12-31,11.94,11.95,11.735,11.78,91028,9.59259689687496,9.60063089762612,9.42789988147636,9.46405288485654,113303.449700266,0.0,1.0
2022-01-03,11.89,12.21,11.82,11.96,119776,9.55242689311921,9.80951491715606,9.49618888786115,9.60866489837727,149086.368933724,0.0,1.0
2022-01-04,12.04,12.19,11.96,12.0,93957,9.67293690438648,9.79344691565375,9.60866489837727,9.64080090138187,116949.20489836,0.0,1.0
2022-01-05,11.96,12.14,11.95,12.04,114524,9.60866489837727,9.753276911898,9.60063089762612,9.67293690438648,142549.152716453,0.0,1.0
2022-01-06,12.27,12.28,12.0,12.01,143079,9.85771892166297,9.86575292241412,9.64080090138187,9.64883490213303,178091.842945735,0.0,1.0
2022-01-07,12.29,12.36,12.23,12.29,67075,9.87378692316527,9.93002492842333,9.82558291865836,9.87378692316527,83488.9142752267,0.0,1.0
2022-01-10,12.33,12.37,12.205,12.29,97796,9.90592292616988,9.93805892917448,9.80549791678048,9.87378692316527,121727.646074694,0.0,1.0
2022-01-11,12.33,12.39,12.22,12.39,116098,9.90592292616988,9.95412693067679,9.81754891790721,9.95412693067679,144508.326045848,0.0,1.0
2022-01-12,12.19,12.38,12.17,12.29,109884,9.79344691565375,9.94609292992563,9.77737891415145,9.87378692316527,136773.698937294,0.0,1.0
2022-01-13,12.5,12.56,12.19,12.19,154089,10.0425009389395,10.0907049434464,9.79344691565375,9.79344691565375,191796.098572573,0.0,1.0
2022-01-14,12.69,12.71,12.35,12.35,132739,10.1951469532113,10.2112149547136,9.92199092767218,9.92199092767218,165221.542929249,0.0,1.0
2022-01-18,12.73,12.94,12.59,12.7,177263,10.2272829562159,10.3959969719901,10.1148069456998,10.2031809539625,220641.005011846,0.0,1.0
2022-01-19,12.43,12.78,12.41,12.77,118050,9.98626293368139,10.2674529599717,9.97019493217909,10.2594189592205,146937.999704667,0.0,1.0
2022-01-20,12.37,12.63,12.33,12.43,205353,9.93805892917448,10.1469429487044,9.90592292616988,9.98626293368139,255604.905153345,0.0,1.0
2022-01-21,12.45,12.67,12.25,12.25,243332,10.0023309351837,10.179078951709,9.84165092016066,9.84165092016066,302877.741161677,0.0,1.0
2022-01-24,12.61,12.66,12.21,12.3,202768,10.1308749472021,10.1710449509579,9.80951491715606,9.88182092391642,252387.330149224,0.0,1.0
2022-01-25,12.61,12.79,12.26,12.43,260668,10.1308749472021,10.2754869607228,9.84968492091181,9.98626293368139,324456.031402085,0.0,1.0
2022-01-26,12.34,12.9,12.22,12.68,372315,9.91395692692103,10.3638609689855,9.81754891790721,10.1871129524602,463424.153833485,0.0,1.0
2022-01-27,12.09,12.57,11.99,12.36,121256,9.71310690814224,10.0987389441975,9.63276690063072,9.93002492842333,150928.539535697,0.0,1.0
2022-01-28,12.49,12.53,12.08,12.21,289952,10.0344669381883,10.0666029411929,9.70507290739109,9.80951491715606,360906.115123825,0.0,1.0
2022-01-31,12.46,12.63,12.205,12.5,256252,10.0103649359348,10.1469429487044,9.80549791678048,10.0425009389395,318959.392632956,0.0,1.0
2022-02-01,12.42,12.46,12.19,12.44,200939,9.97822893293024,10.0103649359348,9.79344691565375,9.99429693443254,250110.755803948,0.0,1.0
2022-02-02,12.2,12.39,12.03,12.39,194656,9.80148091640491,9.95412693067679,9.66490290363533,9.95412693067679,242290.243714626,0.0,1.0
2022-02-03,12.14,12.35,12.08,12.23,117375,9.753276911898,9.92199092767218,9.70507290739109,9.82558291865836,146097.820544983,0.0,1.0
2022-02-04,12.21,12.25,11.95,12.15,178339,9.80951491715606,9.84165092016066,9.60063089762612,9.76131091264915,221980.312827874,0.0,1.0
2022-02-07,12.26,12.29,12.115,12.2,114869,9.84968492091181,9.87378692316527,9.73319191002012,9.80148091640491,142978.577620291,0.0,1.0
2022-02-08,12.51,12.55,12.33,12.33,109701,10.0505349396906,10.0826709426952,9.90592292616988,9.90592292616988,136545.91703178,0.0,1.0
2022-02-09,12.11,12.44,12.05,12.44,127516,9.83361691940951,10.1015850105247,9.78489544829766,10.1015850105247,157034.667168296,0.13,1.0
2022-02-10,12.08,12.24,12.0,12.11,114468,9.80925618385358,9.93918010681853,9.74429422237111,9.83361691940951,140966.186842597,0.0,1.0
2022-02-11,12.05,12.25,11.99,12.06,86138,9.78489544829766,9.94730035200384,9.7361739771858,9.79301569348297,106078.077735678,0.0,1.0
2022-02-14,12.18,12.23,12.0512,12.1,158688,9.89045863570668,9.93105986163322,9.78586987771989,9.8254966742242,195422.670595083,0.0,1.0
2022-02-15,12.45,12.51,12.26,12.26,158398,10.10970525571,10.1584267268219,9.95542059718915,9.95542059718915,195065.538521628,0.0,1.0
2022-02-16,12.44,12.58,12.4,12.47,66862,10.1015850105247,10.215268443119,10.0691040297835,10.1259457460806,82339.8782600352,0.0,1.0
2022-02-17,12.06,12.475,12.06,12.32,112991,9.79301569348297,10.1300058686733,9.79301569348297,10.004142068301,139147.276247788,0.0,1.0
2022-02-18,12.18,12.28,11.8308,11.98,105759,9.89045863570668,9.97166108755977,9.60689967383568,9.72805373200049,130241.141229742,0.0,1.0
2022-02-22,12.11,12.28,12.0,12.18,132688,9.83361691940951,9.97166108755977,9.74429422237111,9.89045863570668,163403.932974897,0.0,1.0
2022-02-23,11.79,12.26,11.74,12.21,75917,9.57376907347961,9.95542059718915,9.53316784755307,9.9148193712626,93491.0193812193,0.0,1.0
2022-02-24,11.66,11.7,11.22,11.55,484433,9.4682058860706,9.50068686681183,9.11091509791699,9.37888318903219,596574.350829223,0.0,1.0
2022-02-25,12.08,12.11,11.71,11.71,103561,9.80925618385358,9.83361691940951,9.50880711199714,9.50880711199714,127534.326410928,0.0,1.0
2022-02-28,11.89,11.96,11.83,11.89,111027,9.65497152533271,9.71181324162987,9.60625005422085,9.65497152533271,136728.630067556,0.0,1.0
2022-03-01,11.45,11.89,11.32,11.89,209662,9.2976807371791,9.65497152533271,9.19211754977008,9.65497152533271,258196.637189367,0.0,1.0
2022-03-02,11.93,12.03,11.58,11.58,116632,9.68745250607394,9.76865495792704,9.40324392458812,9.40324392458812,143631.131004523,0.0,1.0
2022-03-03,12.02,12.055,11.89,12.02,88766,9.76053471274173,9.78895557089031,9.65497152533271,9.76053471274173,109314.433215134,0.0,1.0
2022-03-04,11.66,11.82,11.55,11.82,91512,9.4682058860706,9.59812980903554,9.37888318903219,9.59812980903554,112696.104503789,0.0,1.0
2022-03-07,11.39,11.675,11.39,11.64,108531,9.24895926606725,9.48038625384856,9.24895926606725,9.45196539569998,133654.831256018,0.0,1.0
2022-03-08,11.36,11.6,11.32,11.43,98067,9.22459853051132,9.41948441495874,9.19211754977008,9.28144024680848,120768.520853801,0.0,1.0
2022-03-09,11.49,11.7001,11.46,11.62,85670,9.33016171792034,9.50076806926369,9.30580098236441,9.43572490532936,105501.740458515,0.0,1.0
2022-03-10,11.5,11.51,11.38,11.41,76646,9.33828196310565,9.34640220829096,9.24083902088194,9.26519975643786,94388.7755244929,0.0,1.0
2022-03-11,11.56,11.7,11.49,11.6,72225,9.3870034342175,9.50068686681183,9.33016171792034,9.41948441495874,88944.3586391528,0.0,1.0
2022-03-14,11.45,11.78,11.4,11.65,91387,9.2976807371791,9.56564882829431,9.25707951125255,9.46008564088529,112542.16826523,0.0,1.0
2022-03-15,11.41,11.6,11.25,11.52,110379,9.26519975643786,9.41948441495874,9.13527583347292,9.35452245347627,135930.624606868,0.0,1.0
2022-03-16,11.67,11.69,11.43,11.53,151586,9.4763261312559,9.49256662162652,9.28144024680848,9.36264269866157,186676.629265138,0.0,1.0
2022-03-17,11.51,11.58,11.36,11.54,69048,9.34640220829096,9.40324392458812,9.22459853051132,9.37076294384688,85031.9151999476,0.0,1.0
2022-03-18,11.44,11.62,11.27,11.51,591344,9.28956049199379,9.43572490532936,9.15151632384353,9.34640220829096,728234.168433522,0.0,1.0
2022-03-21,11.43,11.61,11.37,11.52,107599,9.28144024680848,9.42760466014405,9.23271877569663,9.35452245347627,132507.082661325,0.0,1.0
2022-03-22,11.66,11.68,11.44,11.49,164163,9.4682058860706,9.48444637644121,9.28956049199379,9.33016171792034,202165.077843949,0.0,1.0
2022-03-23,11.33,11.59,11.33,11.59,147734,9.20023779495539,9.41136416977343,9.20023779495539,9.41136416977343,181932.930137717,0.0,1.0
2022-03-24,11.51,11.55,11.31,11.43,366880,9.34640220829096,9.37888318903219,9.18399730458477,9.28144024680848,451809.017619001,0.0,1.0
2022-03-25,11.7,11.72,11.44,11.56,116210,9.50068686681183,9.51692735718245,9.28956049199379,9.3870034342175,143111.442263149,0.0,1.0
2022-03-28,11.55,11.67,11.38,11.67,199736,9.37888318903219,9.4763261312559,9.24083902088194,9.4763261312559,245972.868357907,0.0,1.0
2022-03-29,11.77,11.84,11.63,11.67,119628,9.557528583109,9.61437029940616,9.44384515051467,9.4763261312559,147320.674770295,0.0,1.0
2022-03-30,11.4,11.75,11.34,11.75,166260,9.25707951125255,9.54128809273838,9.2083580401407,9.54128809273838,204747.512182008,0.0,1.0
2022-03-31,11.25,11.58,11.19,11.47,462473,9.13527583347292,9.40324392458812,9.08655436236106,9.31392122754972,569530.832439251,0.0,1.0
2022-04-01,11.55,11.69,11.349,11.35,184639,9.37888318903219,9.49256662162652,9.21566626080748,9.21647828532601,227381.065209755,0.0,1.0
2022-04-04,11.26,11.48,11.18,11.48,94801,9.14339607865822,9.32204147273503,9.07843411717575,9.32204147273503,116746.474812742,0.0,1.0
2022-04-05,11.18,11.37,11.17,11.3,128521,9.07843411717575,9.23271877569663,9.07031387199044,9.17587705939946,158272.314526307,0.0,1.0
2022-04-06,11.16,11.23,11.035,11.16,199164,9.06219362680513,9.1190353431023,8.96069056198877,9.06219362680513,245268.456130263,0.0,1.0
2022-04-07,11.04,11.18,10.89,11.18,278768,8.96475068458142,9.07843411717575,8.84294700680178,9.07843411717575,343299.978804006,0.0,1.0
2022-04-08,11.05,11.21,10.96,11.08,208204,8.97287092976673,9.10279485273168,8.89978872309895,8.99723166532266,256401.12490282,0.0,1.0
2022-04-11,11.15,11.32,11.05,11.05,250754,9.05407338161982,9.19211754977008,8.97287092976673,8.97287092976673,308801.020508164,0.0,1.0
2022-04-12,11.2,11.31,11.18,11.2,157242,9.09467460754637,9.18399730458477,9.07843411717575,9.09467460754637,193641.936187437,0.0,1.0
2022-04-13,11.28,11.35,11.16,11.2,168627,9.15963656902884,9.21647828532601,9.06219362680513,9.09467460754637,207662.448795354,0.0,1.0
2022-04-14,11.37,11.43,11.21,11.28,213334,9.23271877569663,9.28144024680848,9.10279485273168,9.15963656902884,262718.668133264,0.0,1.0
2022-04-18,11.41,11.5,11.34,11.37,127092,9.26519975643786,9.33828196310565,9.2083580401407,9.23271877569663,156512.515447106,0.0,1.0
2022-04-19,11.82,11.86,11.48,11.49,193914,9.59812980903554,9.63061078977678,9.32204147273503,9.33016171792034,238803.134110802,0.0,1.0
2022-04-20,11.82,12.07,11.79,11.89,183577,9.59812980903554,9.80113593866827,9.57376907347961,9.65497152533271,226073.222926961,0.0,1.0
2022-04-21,11.76,11.98,11.71,11.92,85434,9.54940833792369,9.72805373200049,9.50880711199714,9.67933226088864,105211.108840116,0.0,1.0
2022-04-22,11.64,11.8,11.57,11.69,126066,9.45196539569998,9.58188931866493,9.39512367940281,9.49256662162652,155249.006801017,0.0,1.0
2022-04-25,11.63,11.65,11.19,11.54,180710,9.44384515051467,9.46008564088529,9.08655436236106,9.37076294384688,222542.541359381,0.0,1.0
2022-04-26,11.31,11.595,11.25,11.48,146490,9.18399730458477,9.41542429236608,9.13527583347292,9.32204147273503,180400.956691582,0.0,1.0
2022-04-27,11.37,11.4,11.2,11.24,166150,9.23271877569663,9.25707951125255,9.09467460754637,9.12715558828761,204612.048292076,0.0,1.0
2022-04-28,11.5,11.55,11.28,11.46,156586,9.33828196310565,9.37888318903219,9.15963656902884,9.30580098236441,192834.078807482,0.0,1.0
2022-04-29,11.23,11.63,11.17,11.43,290994,9.1190353431023,9.44384515051467,9.07031387199044,9.28144024680848,358356.174424944,0.0,1.0
2022-05-02,11.14,11.35,11.02,11.27,442843,9.04595313643451,9.21647828532601,8.9485101942108,9.15151632384353,545356.68553601,0.0,1.0
2022-05-03,11.32,11.39,11.03,11.12,203458,9.19211754977008,9.24895926606725,8.95663043939611,9.02971264606389,250556.473797227,0.0,1.0
2022-05-04,11.68,11.7,11.3,11.39,152556,9.48444637644121,9.50068686681183,9.17587705939946,9.24895926606725,187871.174476353,0.0,1.0
2022-05-05,11.42,11.58,11.29,11.56,313185,9.27332000162317,9.40324392458812,9.16775681421415,9.3870034342175,385684.166983774,0.0,1.0
2022-05-06,11.22,11.48,11.11,11.4,198522,9.11091509791699,9.32204147273503,9.02159240087859,9.25707951125255,244477.839609026,0.0,1.0
2022-05-09,11.23,11.34,11.13,11.16,152492,9.1190353431023,9.2083580401407,9.0378328912492,9.06219362680513,187792.359122211,0.0,1.0
2022-05-10,11.1,11.42,11.02,11.33,150485,9.01347215569328,9.27332000162317,8.9485101942108,9.20023779495539,185320.758875914,0.0,1.0
2022-05-11,11.14,11.17,10.94,11.01,331582,9.15151632384353,9.17616134087363,8.98721621030954,9.04472125004644,403629.666307434,0.13,1.0
2022-05-12,11.18,11.2,10.9231,11.0,316090,9.18437634655033,9.20080635790373,8.97333285071592,9.03650624436974,384771.493094067,0.0,1.0
2022-05-13,11.12,11.29,11.02,11.23,191175,9.13508631249013,9.27474140899403,9.05293625572314,9.22545137493383,232714.385751711,0.0,1.0
2022-05-16,11.03,11.115,10.93,11.03,278522,9.06115126139984,9.13097880965178,8.97900120463284,9.06115126139984,339040.544780112,0.0,1.0
2022-05-17,11.28,11.35,11.17,11.2,460230,9.26652640331733,9.32403144305423,9.17616134087363,9.20080635790373,560230.897107413,0.0,1.0
2022-05-18,11.02,11.3,10.9599,11.15,175685,9.05293625572314,9.28295641467073,9.00356407160617,9.15973132952023,213858.647107568,0.0,1.0
2022-05-19,10.76,10.98,10.74,10.87,210889,8.83934610812894,9.02007623301634,8.82291609677554,8.92971117057264,256711.934598104,0.0,1.0
2022-05-20,10.81,10.9,10.59,10.84,130563,8.88042113651244,8.95435618760274,8.69969101162505,8.90506615354254,158932.330832486,0.0,1.0
2022-05-23,11.09,11.17,10.94,11.06,109685,9.11044129546003,9.17616134087363,8.98721621030954,9.08579627842994,133517.862697405,0.0,1.0
2022-05-24,11.11,11.15,10.86,11.1,89198,9.12687130681343,9.15973132952023,8.92149616489594,9.11865630113673,108579.352845723,0.0,1.0
2022-05-25,11.15,11.23,11.02,11.02,93451,9.15973132952023,9.22545137493383,9.05293625572314,9.05293625572314,113756.464301729,0.0,1.0
2022-05-26,11.27,11.31,11.05,11.27,132927,9.25831139764063,9.29117142034743,9.07758127275324,9.25831139764063,161809.991655905,0.0,1.0
2022-05-27,11.38,11.39,11.31,11.32,106839,9.34867646008433,9.35689146576103,9.29117142034743,9.29938642602413,130053.47069087,0.0,1.0
2022-05-31,11.47,11.505,11.22,11.26,139659,9.42261151117463,9.45136403104308,9.21723636925713,9.25009639196393,170004.751665741,0.0,1.0
2022-06-01,11.37,11.54,11.25,11.54,94022,9.34046145440763,9.48011655091152,9.24188138628723,9.48011655091152,114451.533815338,0.0,1.0
2022-06-02,11.44,11.45,11.22,11.4,90636,9.39796649414453,9.40618149982123,9.21723636925713,9.36510647143773,110329.808118175,0.0,1.0
2022-06-03,11.37,11.53,11.315,11.52,120021,9.34046145440763,9.47190154523482,9.29527892318578,9.46368653955812,146099.716449881,0.0,1.0
2022-06-06,11.42,11.49,11.38,11.44,77992,9.38153648279113,9.43904152252803,9.34867646008433,9.39796649414453,94938.461480567,0.0,1.0
2022-06-07,11.41,11.4409,11.28,11.35,69543,9.37332147711443,9.39870584465543,9.26652640331733,9.32403144305423,84653.6237914539,0.0,1.0
2022-06-08,11.19,11.31,11.11,11.31,76556,9.19259135222703,9.29117142034743,9.12687130681343,9.29117142034743,93190.4407773399,0.0,1.0
2022-06-09,11.05,11.19,11.03,11.13,116762,9.07758127275324,9.19259135222703,9.06115126139984,9.14330131816683,142132.585898476,0.0,1.0
2022-06-10,10.85,11.02,10.77,10.89,109832,8.91328115921924,9.05293625572314,8.84756111380564,8.94614118192604,133696.803535409,0.0,1.0
2022-06-13,10.67,10.9,10.61,10.67,129374,8.76541105703864,8.95435618760274,8.71612102297845,8.76541105703864,157484.979428491,0.0,1.0
2022-06-14,10.73,10.815,10.65,10.65,136472,8.81470109109884,8.88452863935079,8.74898104568525,8.74898104568525,166125.265606421,0.0,1.0
2022-06-15,10.79,10.89,10.69,10.76,436012,8.86399112515904,8.94614118192604,8.78184106839204,8.83934610812894,530750.698367333,0.0,1.0
2022-06-16,10.66,10.84,10.52,10.66,179148,8.75719605136194,8.90506615354254,8.64218597188815,8.75719605136194,218074.103719877,0.0,1.0
2022-06-17,10.71,10.9,10.63,10.63,238344,8.79827107974544,8.95435618760274,8.73255103433185,8.73255103433185,290132.483628119,0.0,1.0
2022-06-21,11.08,11.095,10.74,10.87,148080,9.10222628978334,9.11454879829838,8.82291609677554,8.92971117057264,180255.505385711,0.0,1.0
2022-06-22,10.95,11.12,10.94,10.94,189410,8.99543121598624,9.13508631249013,8.98721621030954,8.98721621030954,230565.878411045,0.0,1.0
2022-06-23,10.85,11.35,10.6101,10.98,106444,8.91328115921924,9.32403144305423,8.71620317303521,9.02007623301634,129572.643269021,0.0,1.0
2022-06-24,10.99,11.09,10.83,10.9,319799,9.02829123869304,9.11044129546003,8.89685114786584,8.95435618760274,389286.401720995,0.0,1.0
2022-06-27,10.92,11.15,10.89,11.12,110692,8.97078619895614,9.15973132952023,8.94614118192604,9.13508631249013,134743.668301966,0.0,1.0
2022-06-28,10.82,11.07,10.81,10.96,102134,8.88863614218914,9.09401128410664,8.88042113651244,9.00364622166294,124326.146590115,0.0,1.0
2022-06-29,10.71,10.85,10.64,10.85,121218,8.79827107974544,8.91328115921924,8.74076604000855,8.91328115921924,147556.806130775,0.0,1.0
2022-06-30,10.69,10.76,10.43,10.61,123656,8.78184106839204,8.83934610812894,8.56825092079785,8.71612102297845,150524.546015502,0.0,1.0
2022-07-01,10.88,10.88,10.65,10.69,111520,8.93792617624934,8.93792617624934,8.74898104568525,8.78184106839204,135751.57996093,0.0,1.0
2022-07-05,10.86,10.87,10.62,10.76,176394,8.92149616489594,8.92971117057264,8.72433602865515,8.83934610812894,214721.701897671,0.0,1.0
2022-07-06,10.82,10.9,10.75,10.86,154661,8.88863614218914,8.95435618760274,8.83113110245224,8.92149616489594,188266.455419094,0.0,1.0
2022-07-07,11.06,11.24,11.05,11.05,175820,9.08579627842994,9.23366638061053,9.07758127275324,9.07758127275324,214022.980530225,0.0,1.0
2022-07-08,10.95,11.3,10.87,11.15,83920,8.99543121598624,9.28295641467073,8.92971117057264,9.15973132952023,102154.524662134,0.0,1.0
2022-07-11,10.87,11.05,10.82,10.91,79526,8.92971117057264,9.07758127275324,8.88863614218914,8.96257119327944,96805.7760757972,0.0,1.0
2022-07-12,11.0,11.06,10.81,10.81,108849,9.03650624436974,9.08579627842994,8.88042113651244,8.88042113651244,132500.212761543,0.0,1.0
2022-07-13,10.66,10.94,10.61,10.94,122604,8.75719605136194,8.98721621030954,8.71612102297845,8.98721621030954,149243.962603388,0.0,1.0
2022-07-14,10.61,10.63,10.42,10.61,182741,8.71612102297845,8.73255103433185,8.56003591512115,8.71612102297845,222447.807331781,0.0,1.0
2022-07-15,10.87,10.9402,10.73,10.82,180379,8.92971117057264,8.98738051042307,8.81470109109884,8.88863614218914,219572.581077588,0.0,1.0
2022-07-18,11.01,11.19,10.91,11.0,199764,9.04472125004644,9.19259135222703,8.96257119327944,9.03650624436974,243169.643286542,0.0,1.0
2022-07-19,11.26,11.36,11.11,11.11,145333,9.25009639196393,9.33224644873093,9.12687130681343,9.12687130681343,176911.624555791,0.0,1.0
2022-07-20,11.38,11.43,11.1722,11.24,109550,9.34867646008433,9.38975148846783,9.17796864212251,9.23366638061053,133353.529274748,0.0,1.0
2022-07-21,11.26,11.4,11.18,11.33,113174,9.25009639196393,9.36510647143773,9.18437634655033,9.30760143170083,137764.968709633,0.0,1.0
2022-07-22,11.25,11.375,11.145,11.31,105188,9.24188138628723,9.34456895724598,9.15562382668188,9.29117142034743,128043.733796003,0.0,1.0
2022-07-25,11.44,11.5,11.29,11.33,93864,9.39796649414453,9.44725652820473,9.27474140899403,9.30760143170083,114259.202846599,0.0,1.0
2022-07-26,11.5,11.54,11.37,11.44,86526,9.44725652820473,9.48011655091152,9.34046145440763,9.39796649414453,105326.768361724,0.0,1.0
2022-07-27,11.65,11.73,11.5,11.54,123397,9.57048161335522,9.63620165876882,9.44725652820473,9.48011655091152,150209.269300922,0.0,1.0
2022-07-28,11.57,11.67,11.49,11.67,85392,9.50476156794162,9.58691162470862,9.43904152252803,9.58691162470862,103946.367611404,0.0,1.0
2022-07-29,11.78,11.85,11.51,11.51,125152,9.67727668715232,9.73478172688922,9.45547153388143,9.45547153388143,152345.603795465,0.0,1.0
2022-08-01,11.88,11.93,11.68,11.8,186169,9.75942674391932,9.80050177230281,9.59512663038532,9.69370669850572,226620.658982661,0.0,1.0
2022-08-02,11.62,11.9016,11.62,11.89,90363,9.54583659632512,9.77717115618099,9.54583659632512,9.76764174959602,109997.489419024,0.0,1.0
2022-08-03,11.69,11.735,11.55,11.72,86042,9.60334163606202,9.64030916160717,9.48833155658822,9.62798665309212,104737.602609382,0.0,1.0
2022-08-04,11.52,11.7,11.49,11.7,64834,9.46368653955812,9.61155664173872,9.43904152252803,9.61155664173872,78921.4305522501,0.0,1.0
2022-08-05,11.85,11.865,11.49,11.49,235707,9.73478172688922,9.74710423540427,9.43904152252803,9.43904152252803,286922.504105549,0.0,1.0
2022-08-08,11.73,11.9,11.61,11.88,101360,9.63620165876882,9.77585675527272,9.53762159064842,9.75942674391932,123383.968300214,0.0,1.0
2022-08-09,11.82,11.82,11.66,11.76,82769,9.71013670985912,9.71013670985912,9.57869661903192,9.66084667579892,100753.430073406,0.0,1.0
2022-08-10,11.75,11.9,11.72,11.73,83770,9.75942674391932,9.88401517043743,9.73450905861569,9.7428149537169,100856.077495871,0.13,1.0
2022-08-11,11.92,11.93,11.8,11.9,124916,9.90062696063985,9.90893285574106,9.80095621942536,9.88401517043743,150394.386731219,0.0,1.0
2022-08-12,12.08,12.13,11.95,12.04,136204,10.0335212822592,10.0750507577652,9.92554464594347,10.0002977018543,163984.734144056,0.0,1.0
2022-08-15,12.25,12.31,12.07,12.1,193826,10.1747214989797,10.224556869587,10.025215387158,10.0501330724616,233359.55684272,0.0,1.0
2022-08-16,12.37,12.44,12.22,12.26,98985,10.2743922401942,10.3325335059027,10.1498038136761,10.1830273940809,119174.392156247,0.0,1.0
2022-08-17,12.14,12.34,12.09,12.34,111369,10.0833566528664,10.2494745548906,10.0418271773604,10.2494745548906,134084.284285993,0.0,1.0
2022-08-18,12.22,12.23,12.07,12.2,73124,10.1498038136761,10.1581097087773,10.025215387158,10.1331920234737,88038.6750723176,0.0,1.0
2022-08-19,12.14,12.15,12.045,12.14,148988,10.0833566528664,10.0916625479676,10.0044506494049,10.0833566528664,179376.211936909,0.0,1.0
2022-08-22,11.81,11.99,11.715,11.99,125465,9.80926211452656,9.95876822634831,9.73035611106509,9.95876822634831,151055.363053831,0.0,1.0
2022-08-23,11.73,11.87,11.675,11.69,77395,9.7428149537169,9.85909748513381,9.69713253066026,9.70959137331207,93180.8059901267,0.0,1.0
2022-08-24,11.68,11.74,11.6,11.73,124414,9.70128547821086,9.75112084881811,9.6348383174012,9.7428149537169,149789.996724021,0.0,1.0
2022-08-25,11.85,11.85,11.72,11.76,94888,9.8424856949314,9.8424856949314,9.73450905861569,9.76773263902052,114241.751001888,0.0,1.0
2022-08-26,11.58,11.9,11.58,11.9,126271,9.61822652719878,9.88401517043743,9.61822652719878,9.88401517043743,152025.758164989,0.0,1.0
2022-08-29,11.45,11.55,11.42,11.54,60842,9.51024989088308,9.59330884189516,9.48533220557945,9.58500294679395,73251.5872866631,0.0,1.0
2022-08-30,11.4,11.46,11.29,11.46,58217,9.46872041537704,9.51855578598429,9.37735556926375,9.51855578598429,70091.1813725332,0.0,1.0
2022-08-31,11.29,11.435,11.29,11.4,143938,9.37735556926375,9.49779104823127,9.37735556926375,9.46872041537704,173296.192940201,0.0,1.0
2022-09-01,11.4,11.44,11.16,11.27,142379,9.46872041537704,9.50194399578187,9.26937893294805,9.36074377906134,171419.212818247,0.0,1.0
2022-09-02,11.39,11.61,11.29,11.48,114158,9.46041452027583,9.6431442125024,9.37735556926375,9.5351675761867,137442.140321996,0.0,1.0
2022-09-06,11.13,11.405,11.05,11.38,96209,9.24446124764443,9.47287336292764,9.17801408683476,9.45210862517462,115832.187654294,0.0,1.0
2022-09-07,11.35,11.37,11.11,11.13,128165,9.427190939871,9.44380273007341,9.22784945744201,9.24446124764443,154306.066279793,0.0,1.0
2022-09-08,11.42,11.445,11.17,11.33,74496,9.48533220557945,9.50609694333247,9.27768482804926,9.41057914966858,89690.5138967696,0.0,1.0
2022-09-09,11.57,11.58,11.41,11.47,83883,9.60992063209757,9.61822652719878,9.47702631047825,9.52686168108549,100992.125445698,0.0,1.0
2022-09-12,11.56,11.68,11.52,11.63,68484,9.60161473699637,9.70128547821086,9.56839115659153,9.65975600270482,82452.2813802938,0.0,1.0
2022-09-13,11.44,11.5,11.35,11.37,155290,9.50194399578187,9.55177936638912,9.427190939871,9.44380273007341,186963.594059135,0.0,1.0
2022-09-14,11.57,11.58,11.37,11.41,120140,9.60992063209757,9.61822652719878,9.44380273007341,9.47702631047825,144644.253913739,0.0,1.0
2022-09-15,11.56,11.71,11.5,11.54,95029,9.60161473699637,9.72620316351449,9.55177936638912,9.58500294679395,114411.509948133,0.0,1.0
2022-09-16,11.5,11.59,11.26,11.51,289932,9.55177936638912,9.62653242229999,9.35243788396013,9.56008526149033,349067.736188764,0.0,1.0
2022-09-19,11.72,11.73,11.39,11.4,83570,9.73450905861569,9.7428149537169,9.46041452027583,9.46872041537704,100615.284664318,0.0,1.0
2022-09-20,11.7,11.78,11.64,11.65,134698,9.71789726841328,9.78434442922294,9.66806189780603,9.67636779290724,162171.564122464,0.0,1.0
2022-09-21,11.75,11.96,11.72,11.82,261737,9.75942674391932,9.93385054104468,9.73450905861569,9.81756800962777,315121.966760615,0.0,1.0
2022-09-22,11.47,11.74,11.395,11.73,128780,9.52686168108549,9.75112084881811,9.46456746782643,9.7428149537169,155046.504236818,0.0,1.0
2022-09-23,11.5,11.51,11.27,11.4,208334,9.55177936638912,9.56008526149033,9.36074377906134,9.46872041537704,250826.668843557,0.0,1.0
2022-09-26,11.51,11.61,11.47,11.59,149503,9.56008526149033,9.6431442125024,9.52686168108549,9.62653242229999,179996.253478156,0.0,1.0
2022-09-27,11.52,11.72,11.46,11.56,210964,9.56839115659153,9.73450905861569,9.51855578598429,9.60161473699637,253993.094578475,0.0,1.0
2022-09-28,11.6,11.75,11.45,11.49,159272,9.6348383174012,9.75942674391932,9.51024989088308,9.54347347128791,191757.779335351,0.0,1.0
2022-09-29,11.32,11.48,11.22,11.48,169174,9.40227325456738,9.5351675761867,9.3192143035553,9.5351675761867,203679.432425527,0.0,1.0
2022-09-30,11.34,11.58,11.285,11.29,126285,9.41888504476979,9.61822652719878,9.37320262171315,9.37735556926375,152042.613663197,0.0,1.0
2022-10-03,11.39,11.5,11.25,11.35,137584,9.46041452027583,9.55177936638912,9.34413198885892,9.427190939871,165646.20468177,0.0,1.0
2022-10-04,11.85,11.85,11.47,11.48,181083,9.8424856949314,9.8424856949314,9.52686168108549,9.5351675761867,218017.441580336,0.0,1.0
2022-10-05,11.97,11.99,11.68,11.75,382760,9.94215643614589,9.95876822634831,9.70128547821086,9.75942674391932,460829.321025659,0.0,1.0
2022-10-06,12.32,12.43,11.9,11.95,453589,10.2328627646882,10.3242276108015,9.88401517043743,9.92554464594347,546104.898355908,0.0,1.0
2022-10-07,12.01,12.33,11.92,12.33,381429,9.97538001655072,10.2411686597894,9.90062696063985,10.2411686597894,459226.844731676,0.0,1.0
2022-10-10,12.2,12.32,12.07,12.11,180910,10.1331920234737,10.2328627646882,10.025215387158,10.0584389675628,217809.155781042,0.0,1.0
2022-10-11,12.15,12.185,11.965,12.08,248444,10.0916625479676,10.1207331808219,9.93800348859529,10.0335212822592,299117.671211462,0.0,1.0
2022-10-12,12.19,12.28,12.04,12.14,267477,10.1248861283725,10.1996391842833,10.0002977018543,10.0833566528664,322032.721026178,0.0,1.0
2022-10-13,12.84,12.84,11.9801,12.07,302259,10.664769309951,10.664769309951,9.95054539019811,10.025215387158,363909.002361518,0.0,1.0
2022-10-14,12.83,13.1,12.7,12.84,162784,10.6564634148498,10.8807225825824,10.5484867785341,10.664769309951,195986.101457416,0.0,1.0
2022-10-17,13.19,13.2,12.94,12.94,220249,10.9554756384933,10.9637815335945,10.7478282609631,10.7478282609631,265171.901783311,0.0,1.0
2022-10-18,13.08,13.48,12.95,13.29,172617,10.86411079238,11.1963465964283,10.7561341560643,11.0385345895053,207824.681020708,0.0,1.0
2022-10-19,13.07,13.2,12.86,13.0,184166,10.8558048972788,10.9637815335945,10.6813811001534,10.7976636315703,221729.263078721,0.0,1.0
2022-10-20,12.71,13.09,12.565,13.0,228674,10.5567926736353,10.8724166874812,10.4363571946678,10.7976636315703,275315.299812471,0.0,1.0
2022-10-21,12.86,12.94,12.69,12.83,279612,10.6813811001534,10.7478282609631,10.5401808834329,10.6564634148498,336642.826080642,0.0,1.0
2022-10-24,13.0,13.21,12.925,12.98,137040,10.7976636315703,10.9720874286957,10.7353694183112,10.7810518413679,164991.248179947,0.0,1.0
2022-10-25,13.1,13.18,12.92,12.92,135243,10.8807225825824,10.947169743392,10.7312164707606,10.7312164707606,162827.724588445,0.0,1.0
2022-10-26,13.14,13.32,13.05,13.19,174080,10.9139461629872,11.063452274809,10.8391931070763,10.9554756384933,209586.080583517,0.0,1.0
2022-10-27,13.26,13.425,13.14,13.27,163524,11.0136169042017,11.1506641733716,10.9139461629872,11.0219227993029,196877.034934162,0.0,1.0
2022-10-28,14.24,14.335,13.3664,13.45,319138,11.8275946241201,11.9065006275816,11.1019916280786,11.1714289111247,384230.713380413,0.0,1.0
2022-10-31,14.3,14.46,13.75,13.85,334744,11.8774299947273,12.0103243163467,11.4206057641609,11.503664715173,403019.778026476,0.0,1.0
2022-11-01,14.24,14.4297,14.195,14.3,266200,11.8275946241201,11.98515745419,11.7902180961647,11.8774299947273,320495.258796714,0.0,1.0
2022-11-02,13.9,14.24,13.82,14.09,205193,11.545194190679,11.8275946241201,11.4787470298694,11.703006197602,247045.017424021,0.0,1.0
2022-11-03,13.89,14.28,13.56,13.85,190234,11.5368882955778,11.8608182045249,11.262793757238,11.503664715173,229034.917588033,0.0,1.0
2022-11-04,14.43,14.45,13.965,14.0,272983,11.985406631043,12.0020184212455,11.5991825088369,11.6282531416911,328661.747678827,0.0,1.0
2022-11-07,14.15,14.4,14.02,14.35,206166,11.8608182045249,12.0703732964777,11.7518495567095,12.0284622780871,245956.800761609,0.13,1.0
2022-11-08,13.9,14.27,13.84,14.27,157466,11.6512631125722,11.9614046486622,11.6009698905035,11.9614046486622,187857.520584032,0.0,1.0
2022-11-09,13.83,13.95,13.735,13.85,141732,11.5925876868254,11.6931741309627,11.5129567518834,11.6093520941816,169086.800372246,0.0,1.0
2022-11-10,14.29,14.44,14.06,14.11,206506,11.9781690560185,12.1039021111901,11.7853783714219,11.8272893898125,246362.422019521,0.0,1.0
2022-11-11,14.09,14.4,14.04,14.3,179716,11.8105249824563,12.0703732964777,11.7686139640657,11.9865512596966,214401.852903355,0.0,1.0
2022-11-14,14.14,14.335,13.89,14.08,207839,11.8524360008468,12.01588897257,11.6428809088941,11.8021427787782,247952.695951282,0.0,1.0
2022-11-15,14.69,14.75,14.32,14.37,329879,12.3134572031428,12.3637504252115,12.0033156670528,12.0452266854433,393546.867468152,0.0,1.0
2022-11-16,14.67,14.74,14.54,14.71,261111,12.2966927957866,12.3553682215334,12.1877241479712,12.3302216104991,311506.389044093,0.0,1.0
2022-11-17,14.68,14.68,14.44,14.44,234211,12.4140436472802,12.4140436472802,12.2110892552265,12.2110892552265,276961.929383363,0.13,1.0
2022-11-18,14.54,14.87,13.45,14.77,190381,12.2956535852489,12.5747158743226,11.3739023880053,12.4901515443003,225131.565459923,0.0,1.0
2022-11-21,14.61,14.6705,14.48,14.61,222670,12.3548486162645,12.406010035928,12.2449149872355,12.3548486162645,263314.331162045,0.0,1.0
2022-11-22,14.5,14.6899,14.43,14.61,115419,12.2618278532399,12.4224155159524,12.2026328222243,12.3548486162645,136486.624998393,0.0,1.0
2022-11-23,14.37,14.62,14.35,14.49,101723,12.1518942242109,12.3633050492667,12.1349813582064,12.2533714202377,120290.670987545,0.0,1.0
2022-11-25,14.48,14.5131,14.355,14.41,70305,12.2449149872355,12.2729057804729,12.1392095747075,12.1857199562198,83137.890386435,0.0,1.0
2022-11-28,14.07,14.42,14.04,14.35,155199,11.8982012341439,12.1941763892221,11.8728319351371,12.1349813582064,183527.735581883,0.0,1.0
2022-11-29,14.09,14.165,14.02,14.04,127530,11.9151141001483,11.9785373476651,11.8559190691327,11.8728319351371,150808.266282371,0.0,1.0
2022-11-30,14.21,14.22,13.64,14.02,279558,12.0165912961751,12.0250477291774,11.5345746150478,11.8559190691327,330586.19387883,0.0,1.0
2022-12-01,14.25,14.29,13.87,14.2,191465,12.0504170281841,12.084242760193,11.7290725740992,12.0081348631729,226413.429810665,0.0,1.0
2022-12-02,14.13,14.24,13.99,14.13,176526,11.9489398321573,12.0419605951818,11.830549770126,11.9489398321573,208747.588910544,0.0,1.0
2022-12-05,13.7,14.19,13.53,14.19,133383,11.5853132130612,11.9996784301707,11.4415538520232,11.9996784301707,157729.624257362,0.0,1.0
2022-12-06,13.66,13.73,13.49,13.5,120244,11.5514874810522,11.6106825120679,11.4077281200143,11.4161845530165,142192.34039722,0.0,1.0
2022-12-07,13.54,13.805,13.49,13.68,137740,11.4500102850254,11.6741057595846,11.4077281200143,11.5684003470567,162881.914825796,0.0,1.0
2022-12-08,13.49,13.7826,13.42,13.64,120109,11.4077281200143,11.6551633496596,11.3485330889986,11.5345746150478,142032.698619221,0.0,1.0
2022-12-09,13.52,13.56,13.41,13.44,84611,11.433097419021,11.4669231510299,11.3400766559964,11.3654459550031,100055.188727497,0.0,1.0
2022-12-12,13.35,13.52,13.3,13.52,163204,11.289338057983,11.433097419021,11.2470558929718,11.433097419021,192993.901751337,0.0,1.0
2022-12-13,13.44,13.68,13.32,13.5,211756,11.3654459550031,11.5684003470567,11.2639687589763,11.4161845530165,250408.18030965,0.0,1.0
2022-12-14,13.26,13.505,13.22,13.4,217591,11.2132301609629,11.4204127695176,11.1794044289539,11.3316202229941,257308.252714242,0.0,1.0
2022-12-15,13.2,13.3,13.01,13.19,200935,11.1624915629495,11.2470558929718,11.001819335907,11.1540351299472,237612.004904321,0.0,1.0
2022-12-16,13.04,13.25,12.96,13.09,1032088,11.0271886349137,11.2047737279606,10.9595371708958,11.0694707999249,1220476.76570877,0.0,1.0
2022-12-19,13.03,13.33,12.94,13.15,185083,11.0187322019115,11.2724251919785,10.9426243048914,11.1202093979383,218866.512572257,0.0,1.0
2022-12-20,13.03,13.2,12.92,13.1,191314,11.0187322019115,11.1624915629495,10.9257114388869,11.0779272329271,226234.867525644,0.0,1.0
2022-12-21,13.37,13.43,13.18,13.18,168249,11.3062509239874,11.3569895220008,11.145578696945,11.145578696945,198959.774121718,0.0,1.0
2022-12-22,13.15,13.36,13.02,13.36,175572,11.1202093979383,11.2977944909852,11.0102757689092,11.2977944909852,207619.453679357,0.0,1.0
2022-12-23,13.09,13.22,13.02,13.15,247467,11.0694707999249,11.1794044289539,11.0102757689092,11.1202093979383,292637.569451105,0.0,1.0
2022-12-27,13.03,13.265,12.985,13.18,144480,11.0187322019115,11.217458377464,10.9806782534014,11.145578696945,170852.178408821,0.0,1.0
2022-12-28,12.84,13.105,12.775,13.01,122939,10.858059974869,11.0821554494282,10.8030931603545,11.001819335907,145379.263298741,0.0,1.0
2022-12-29,12.83,13.05,12.75,12.93,205984,10.8496035418668,11.0356450679159,10.7819520778489,10.9341678718891,243582.607401457,0.0,1.0
2022-12-30,13.0,13.05,12.81,12.85,234118,10.9933629029048,11.0356450679159,10.8326906758623,10.8665164078713,276851.953936297,0.0,1.0
2023-01-03,12.93,13.105,12.81,12.99,187690,10.9341678718891,11.0821554494282,10.8326906758623,10.9849064699025,221949.372685158,0.0,1.0
2023-01-04,13.19,13.22,13.0,13.05,278411,11.1540351299472,11.1794044289539,10.9933629029048,11.0356450679159,329229.830031689,0.0,1.0
2023-01-05,12.81,13.11,12.78,13.11,136916,10.8326906758623,11.0863836659293,10.8073213768556,11.0863836659293,161907.508714162,0.0,1.0
2023-01-06,13.07,13.18,12.9,12.9,144169,11.0525579339204,11.145578696945,10.9087985728824,10.9087985728824,170484.411053581,0.0,1.0
2023-01-09,12.93,13.14,12.9,13.14,87591,10.9341678718891,11.1117529649361,10.9087985728824,11.1117529649361,103579.133160348,0.0,1.0
2023-01-10,12.92,13.06,12.86,12.94,141895,10.9257114388869,11.0441015009182,10.8749728408735,10.9426243048914,167795.333993076,0.0,1.0
2023-01-11,12.84,12.99,12.74,12.96,108349,10.858059974869,10.9849064699025,10.7734956448467,10.9595371708958,128126.125958038,0.0,1.0
2023-01-12,13.17,13.31,12.84,12.95,137173,11.1371222639428,11.255512325974,10.858059974869,10.9510807378936,162211.419358203,0.0,1.0
2023-01-13,13.25,13.31,12.88,13.06,106577,11.2047737279606,11.255512325974,10.891885706878,11.0441015009182,126030.67980535,0.0,1.0
2023-01-17,13.15,13.25,13.08,13.23,116649,11.1202093979383,11.2047737279606,11.0610143669226,11.1878608619562,137941.13897571,0.0,1.0
2023-01-18,12.5,13.13,12.49,13.13,192497,10.570541252793,11.1032965319338,10.5620848197908,11.1032965319338,227633.802513586,0.0,1.0
2023-01-19,12.38,12.73,12.305,12.51,130722,10.4690640567662,10.7650392118444,10.4056408092495,10.5789976857953,154582.907433264,0.0,1.0
2023-01-20,12.43,12.68,12.345,12.45,257373,10.5113462217774,10.7227570468333,10.4394665412584,10.5282590877819,304351.728361112,0.0,1.0
2023-01-23,12.8,12.815,12.45,12.52,218212,10.8242342428601,10.8369188923634,10.5282590877819,10.5874541187975,258042.604893034,0.0,1.0
2023-01-24,12.6,12.85,12.565,12.85,138410,10.6551055828154,10.8665164078713,10.6255080673076,10.8665164078713,163674.211057343,0.0,1.0
2023-01-25,12.55,12.59,12.33,12.55,100013,10.6128234178042,10.6466491498132,10.4267818917551,10.6128234178042,118268.541799567,0.0,1.0
2023-01-26,12.43,12.62,12.31,12.56,143686,10.5113462217774,10.6720184488199,10.4098690257506,10.6212798508065,169913.248247853,0.0,1.0
2023-01-27,11.93,12.45,11.755,12.23,194082,10.0885245716657,10.5282590877819,9.94053699412658,10.3422175617327,229508.115240454,0.0,1.0
2023-01-30,11.82,11.99,11.745,11.85,289332,9.9955038086411,10.1392631696791,9.93208056112434,10.0208731076478,342144.258605904,0.0,1.0
2023-01-31,12.12,12.145,11.75,11.86,229435,10.2491967987081,10.2703378812137,9.93630877762546,10.02932954065,271314.158037292,0.0,1.0
2023-02-01,12.19,12.33,11.905,12.02,224560,10.3083918297238,10.4267818917551,10.0673834891601,10.1646324686858,265549.31605402,0.0,1.0
2023-02-02,12.36,12.425,12.12,12.16,188761,10.4521511907618,10.5071180052763,10.2491967987081,10.2830225307171,223215.864123943,0.0,1.0
2023-02-03,12.6,12.69,12.33,12.38,341344,10.6551055828154,10.7312134798355,10.4267818917551,10.4690640567662,403650.096807728,0.0,1.0
2023-02-06,12.45,12.6,12.395,12.56,211440,10.5282590877819,10.6551055828154,10.4817487062696,10.6212798508065,250034.500295965,0.0,1.0
2023-02-07,12.5,12.6,12.39,12.45,342424,10.570541252793,10.6551055828154,10.4775204897685,10.5282590877819,404927.231031716,0.0,1.0
2023-02-08,12.25,12.43,12.23,12.31,346932,10.4690640567662,10.6228952020901,10.4519717072858,10.5203411052075,405950.042616585,0.13,1.0
2023-02-09,12.17,12.315,12.12,12.29,240344,10.4006946588445,10.5246141925776,10.3579637851434,10.5032487557271,281229.915495371,0.0,1.0
2023-02-10,12.1,12.19,11.995,12.15,887712,10.340871435663,10.4177870083249,10.2511366008907,10.3836023093641,1038724.37316607,0.0,1.0
2023-02-13,12.27,12.34,12.06,12.11,356010,10.4861564062467,10.5459796294282,10.3066867367021,10.3494176104032,416572.338878886,0.0,1.0
2023-02-14,12.29,12.32,12.13,12.29,222085,10.5032487557271,10.5288872799478,10.3665099598836,10.5032487557271,259864.801213218,0.0,1.0
2023-02-15,12.32,12.36,12.16,12.2,268798,10.5288872799478,10.5630719789086,10.3921484841043,10.4263331830651,314524.343546436,0.0,1.0
2023-02-16,12.31,12.4,12.15,12.27,229837,10.5203411052075,10.5972566778695,10.3836023093641,10.4861564062467,268935.526111365,0.0,1.0
2023-02-17,12.34,12.48,12.26,12.36,376329,10.5459796294282,10.6656260757912,10.4776102315064,10.5630719789086,440347.888311993,0.0,1.0
2023-02-21,12.3,12.39,12.23,12.32,278450,10.5117949304673,10.5887105031293,10.4519717072858,10.5288872799478,325818.285331385,0.0,1.0
2023-02-22,12.19,12.4,12.12,12.34,195518,10.4177870083249,10.5972566778695,10.3579637851434,10.5459796294282,228778.378564991,0.0,1.0
2023-02-23,12.37,12.43,12.2,12.26,201646,10.5716181536488,10.6228952020901,10.4263331830651,10.4776102315064,235948.838081999,0.0,1.0
2023-02-24,12.27,12.34,12.105,12.34,214688,10.4861564062467,10.5459796294282,10.3451445230331,10.5459796294282,251209.466838657,0.0,1.0
2023-02-27,12.15,12.36,12.11,12.3,115485,10.3836023093641,10.5630719789086,10.3494176104032,10.5117949304673,135130.632722193,0.0,1.0
2023-02-28,12.11,12.25,12.09,12.21,300742,10.3494176104032,10.4690640567662,10.3323252609228,10.4348793578054,351902.46998431,0.0,1.0
2023-03-01,12.13,12.16,11.95,12.09,194513,10.3665099598836,10.3921484841043,10.2126788145597,10.3323252609228,227602.413843289,0.0,1.0
2023-03-02,11.99,12.255,11.87,12.07,228737,10.2468635135206,10.4733371441363,10.144309416638,10.3152329114423,267648.400545321,0.0,1.0
2023-03-03,11.93,12.01,11.83,12.01,153814,10.1955864650793,10.263955863001,10.1101247176771,10.263955863001,179979.938013868,0.0,1.0
2023-03-06,11.92,12.015,11.845,11.95,192481,10.1870402903391,10.2682289503711,10.1229439797874,10.2126788145597,225224.741888561,0.0,1.0
2023-03-07,11.74,11.94,11.62,11.9,229589,10.0332091450151,10.2041326398195,9.93065504813254,10.1699479408586,268645.337801931,0.0,1.0
2023-03-08,11.54,11.77,11.38,11.77,238656,9.8622856502108,10.0588476692358,9.72554685436733,10.0588476692358,279254.762808572,0.0,1.0
2023-03-09,10.8,11.53,10.74,11.49,277989,9.22986871943472,9.85373947547058,9.17859167099342,9.81955477650972,325278.862707797,0.0,1.0
2023-03-10,9.9,10.81,9.73,10.54,1139897,8.46071299281516,9.23841489417494,8.31542802223147,9.00766817618907,1333809.61032282,0.0,1.0
2023-03-13,8.28,9.525,8.18,9.5,1730866,7.07623268489995,8.14023144005701,6.99077093749778,8.11886600320647,2025310.79999422,0.0,1.0
2023-03-14,8.57,9.12,8.46,8.88,1319381,7.32407175236625,7.79411136307821,7.23006383022386,7.58900316931299,1543826.37859152,0.0,1.0
2023-03-15,8.85,9.04,8.17,8.31,720205,7.56336464509234,7.72574196515647,6.98222476275756,7.1018712091206,842722.062083281,0.0,1.0
2023-03-16,9.4,9.51,8.64,8.71,536557,8.03340425580429,8.12741217794668,7.38389497554778,7.4437181987293,627832.93849004,0.0,1.0
2023-03-17,9.17,9.39,9.06,9.3,801455,7.83684223677929,8.02485808106408,7.7428343146369,7.94794250840212,937793.836847781,0.0,1.0
2023-03-20,8.6,9.37,8.57,9.18,498956,7.34971027658691,8.00776573158364,7.32407175236625,7.84538841151951,583835.476300255,0.0,1.0
2023-03-21,9.31,9.38,8.945,9.03,443481,7.95648868314234,8.01631190632386,7.64455330512441,7.71719579041625,518923.393776432,0.0,1.0
2023-03-22,8.69,9.32,8.69,9.31,329244,7.42662584924886,7.96503485788255,7.42662584924886,7.95648868314234,385253.063514621,0.0,1.0
2023-03-23,8.49,8.93,8.45,8.88,280311,7.25570235444452,7.63173404301408,7.22151765548365,7.58900316931299,327995.867766298,0.0,1.0
2023-03-24,8.77,8.82,8.3,8.39,279675,7.4949952471706,7.53772612087169,7.09332503438039,7.17024060704234,327251.675166295,0.0,1.0
2023-03-27,8.69,9.05,8.67,9.01,277681,7.42662584924886,7.73428813989669,7.40953349976843,7.70010344093582,324918.467549306,0.0,1.0
2023-03-28,8.61,8.85,8.56,8.71,274165,7.35825645132712,7.56336464509234,7.31552557762604,7.4437181987293,320804.346194574,0.0,1.0
2023-03-29,8.52,8.69,8.359,8.66,266203,7.28134087866517,7.42662584924886,7.14374746534767,7.40098732502821,311487.897324728,0.0,1.0
2023-03-30,8.11,8.5694,8.07,8.54,401078,6.93094771431626,7.32355898188184,6.89676301535539,7.2984332281456,469307.043433797,0.0,1.0
2023-03-31,8.33,8.35,8.02,8.2,572355,7.11896355860104,7.13605590808147,6.8540321416543,7.00786328697821,669720.684865665,0.0,1.0
2023-04-03,8.39,8.42,8.18,8.32,636273,7.17024060704234,7.19587913126299,6.99077093749778,7.11041738386082,744512.04116594,0.0,1.0
2023-04-04,8.2,8.4,8.05,8.4,479013,7.00786328697821,7.17878678178256,6.87967066587495,7.17878678178256,560499.889787906,0.0,1.0
2023-04-05,8.17,8.19,7.97,8.07,337264,6.98222476275756,6.999317112238,6.81130126795321,6.89676301535539,394637.379005222,0.0,1.0
2023-04-06,8.33,8.38,8.19,8.2,351096,7.11896355860104,7.16169443230213,6.999317112238,7.00786328697821,410822.39794113,0.0,1.0
2023-04-10,8.39,8.43,8.19,8.2,387379,7.17024060704234,7.20442530600321,6.999317112238,7.00786328697821,453277.649679965,0.0,1.0
2023-04-11,8.33,8.44,8.32,8.41,268422,7.11896355860104,7.21297148074343,7.11041738386082,7.18733295652278,314084.380625681,0.0,1.0
2023-04-12,8.08,8.41,8.05,8.35,149298,6.9053091900956,7.18733295652278,6.87967066587495,7.13605590808147,174695.702508188,0.0,1.0
2023-04-13,8.12,8.19,8.05,8.15,205327,6.93949388905647,6.999317112238,6.87967066587495,6.96513241327713,240256.028271636,0.0,1.0
2023-04-14,7.94,8.29,7.87,8.25,234213,6.78566274373256,7.08477885964017,6.72583952055104,7.0505941606793,274055.945635911,0.0,1.0
2023-04-17,8.16,8.17,7.79,8.125,279048,6.97367858801734,6.98222476275756,6.6574701226293,6.94376697642658,326518.013593651,0.0,1.0
2023-04-18,7.88,8.14,7.85,8.14,276203,6.73438569529126,6.95658623853691,6.70874717107061,6.95658623853691,323189.038834205,0.0,1.0
2023-04-19,8.24,8.31,7.835,7.99,390268,7.04204798593908,7.1018712091206,6.69592790896028,6.82839361743365,456658.109462053,0.0,1.0
2023-04-20,8.29,8.32,8.12,8.18,292585,7.08477885964017,7.11041738386082,6.93949388905647,6.99077093749778,342357.84885503,0.0,1.0
2023-04-21,8.11,8.3122,8.085,8.26,205518,6.93094771431626,7.10375136756345,6.90958227746571,7.05914033541952,240479.520074467,0.0,1.0
2023-04-24,8.03,8.18,7.98,8.1,199325,6.86257831639452,6.99077093749778,6.81984744269343,6.92240153957604,233233.003137648,0.0,1.0
2023-04-25,7.6,8.03,7.56,7.98,252832,6.49509280256517,6.86257831639452,6.4609081036043,6.81984744269343,295842.301012406,0.0,1.0
2023-04-26,7.54,7.68,7.47,7.64,361687,6.44381575412387,6.56346220048691,6.38399253094235,6.52927750152604,423215.076913817,0.0,1.0
2023-04-27,7.78,7.89,7.57,7.57,256047,6.64892394788909,6.74293187003148,6.46945427834452,6.46945427834452,299604.218007703,0.0,1.0
2023-04-28,8.5,8.6,7.775,7.78,579376,7.26424852918473,7.34971027658691,6.64465086051898,6.64892394788909,677936.056319469,0.0,1.0
2023-05-01,8.15,8.55,7.845,8.47,526690,6.96513241327713,7.30697940288582,6.7044740837005,7.23861000496408,616287.422162639,0.0,1.0
2023-05-02,7.41,8.12,7.35,8.12,776162,6.33271548250104,6.93949388905647,6.28143843405974,6.93949388905647,908198.139627861,0.0,1.0
2023-05-03,7.54,7.84,7.44,7.44,593569,6.44381575412387,6.70020099633039,6.3583540067217,6.3583540067217,694543.486463869,0.0,1.0
2023-05-04,6.84,7.72,6.69,7.36,594960,5.84558352230866,6.59764689944778,5.7173909012054,6.28998460879996,696171.115247837,0.0,1.0
2023-05-05,7.22,7.53,7.1,7.31,630336,6.17033816243691,6.43526957938365,6.06778406555431,6.24725373509887,737565.073451764,0.0,1.0
2023-05-08,7.0,7.42,6.98,7.35,457271,5.98232231815213,6.34126165724126,5.9652299686717,6.28143843405974,535059.267918002,0.0,1.0
2023-05-09,7.2,7.22,6.88,7.02,396971,6.15324581295648,6.17033816243691,5.87976822126952,5.99941466763257,464501.384615855,0.0,1.0
2023-05-10,7.07,7.195,6.915,7.18,302555,6.15324581295648,6.26203728772587,6.01834438424244,6.24898231075354,347631.78898134,0.13,1.0
2023-05-11,6.88,7.03,6.79,6.93,319913,5.98788277130701,6.11843254103028,5.90955290947306,6.03139936121477,367575.906887632,0.0,1.0
2023-05-12,7.09,7.11,6.77,6.95,393742,6.17065244891958,6.18805908488268,5.89214627350995,6.04880599717787,452404.47474704,0.0,1.0
2023-05-15,7.3,7.35,7.07,7.07,317111,6.35342212653215,6.39693871643991,6.15324581295648,6.15324581295648,364356.445061763,0.0,1.0
2023-05-16,7.08,7.51,7.06,7.38,353585,6.16194913093803,6.53619180414472,6.14454249497493,6.42304867038456,406264.600178371,0.0,1.0
2023-05-17,7.48,7.57,7.18,7.24,466983,6.51008185020007,6.58841171203403,6.24898231075354,6.30120221864285,536557.438197594,0.0,1.0
2023-05-18,7.6,7.67,7.4,7.4,410845,6.61452166597868,6.67544489184953,6.44045530634766,6.44045530634766,472055.60094541,0.0,1.0
2023-05-19,7.38,7.71,7.3,7.71,247340,6.42304867038456,6.71025816377574,6.35342212653215,6.71025816377574,284190.466813123,0.0,1.0
2023-05-22,7.74,7.77,7.36,7.44,262074,6.73636811772039,6.76247807166504,6.40564203442146,6.47526857827386,301119.642595547,0.0,1.0
2023-05-23,7.69,7.97,7.66,7.77,664797,6.69285152781264,6.93654443129606,6.66674157386798,6.76247807166504,763843.170396879,0.0,1.0
2023-05-24,7.6,7.735,7.54,7.65,430464,6.61452166597868,6.73201645872962,6.56230175808937,6.65803825588643,494597.57866194,0.0,1.0
2023-05-25,7.42,7.5917,7.34,7.53,401768,6.45786194231076,6.60729791205399,6.38823539845836,6.55359844010782,461626.245130489,0.0,1.0
2023-05-26,7.7,7.71,7.41,7.45,202386,6.70155484579419,6.71025816377574,6.44915862432921,6.48397189625542,232538.901174257,0.0,1.0
2023-05-30,7.66,7.74,7.58,7.73,214618,6.66674157386798,6.73636811772039,6.59711503001558,6.72766479973884,246593.311257779,0.0,1.0
2023-05-31,7.28,7.6,7.25,7.58,623790,6.33601549056905,6.61452166597868,6.3099055366244,6.59711503001558,716726.656801804,0.0,1.0
2023-06-01,7.51,7.65,7.27,7.36,269287,6.53619180414472,6.65803825588643,6.3273121725875,6.40564203442146,309407.286474915,0.0,1.0
2023-06-02,8.06,8.11,7.65,7.65,341231,7.01487429313002,7.05839088303777,6.65803825588643,6.65803825588643,392070.013669883,0.0,1.0
2023-06-05,7.83,8.06,7.735,8.06,334250,6.81469797955435,7.01487429313002,6.73201645872962,7.01487429313002,384048.934795369,0.0,1.0
2023-06-06,8.22,8.26,7.77,7.77,372187,7.15412738083483,7.18894065276104,6.76247807166504,6.76247807166504,427638.058024485,0.0,1.0
2023-06-07,8.59,8.65,8.23,8.3,337134,7.47615014615222,7.52837005404152,7.16283069881638,7.22375392468724,387362.613562608,0.0,1.0
2023-06-08,8.67,8.73,8.34,8.53,287102,7.54577669000462,7.59799659789393,7.25856719661344,7.42393023826291,329876.491481287,0.0,1.0
2023-06-09,8.6,8.64,8.43,8.64,235732,7.48485346413377,7.51966673605997,7.3368970584474,7.51966673605997,270853.024673693,0.0,1.0
2023-06-12,8.6,8.82,8.45,8.61,202614,7.48485346413377,7.67632645972789,7.3543036944105,7.49355678211532,232800.870230752,0.0,1.0
2023-06-13,8.94,8.96,8.58,8.58,257446,7.7807662755065,7.7981729114696,7.46744682817067,7.46744682817067,295802.130343541,0.0,1.0
2023-06-14,8.43,8.88,8.39,8.84,370287,7.3368970584474,7.72854636761719,7.3020837865212,7.69373309569099,425454.982553696,0.0,1.0
2023-06-15,8.56,8.61,8.35,8.35,283194,7.45004019220756,7.49355678211532,7.26727051459499,7.26727051459499,325386.249934001,0.0,1.0
2023-06-16,8.44,8.68,8.21,8.68,498759,7.34560037642895,7.55448000798617,7.14542406285328,7.55448000798617,573067.651965904,0.0,1.0
2023-06-20,8.4,8.43,8.26,8.43,308750,7.31078710450275,7.3368970584474,7.18894065276104,7.3368970584474,354749.764003202,0.0,1.0
2023-06-21,8.4,8.52,8.272,8.38,407849,7.31078710450275,7.41522692028136,7.1993846343389,7.29338046853965,468613.235624103,0.0,1.0
2023-06-22,8.1,8.33,8.06,8.33,309673,7.04968756505622,7.24986387863189,7.01487429313002,7.24986387863189,355810.279087169,0.0,1.0
2023-06-23,8.26,8.28,7.85,8.01,1298294,7.18894065276104,7.20634728872414,6.83210461551745,6.97135770322226,1491723.04488023,0.0,1.0
2023-06-26,8.24,8.31,8.15,8.25,494811,7.17153401679794,7.23245724266879,7.09320415496398,7.18023733477949,568531.450935022,0.0,1.0
2023-06-27,8.45,8.55,8.14,8.27,641969,7.3543036944105,7.44133687422601,7.08450083698243,7.19764397074259,737614.093108895,0.0,1.0
2023-06-28,8.39,8.42,8.14,8.42,555088,7.3020837865212,7.32819374046585,7.08450083698243,7.32819374046585,637788.945752256,0.0,1.0
2023-06-29,8.5,8.57,8.355,8.48,304010,7.39782028431826,7.45874351018912,7.27162217358577,7.38041364835516,349303.565197128,0.0,1.0
2023-06-30,8.28,8.62,8.27,8.53,251186,7.20634728872414,7.50226010009687,7.19764397074259,7.42393023826291,288609.471160836,0.0,1.0
2023-07-03,8.42,8.51,8.28,8.28,142397,7.32819374046585,7.40652360229981,7.20634728872414,7.20634728872414,163612.314638911,0.0,1.0
2023-07-05,8.43,8.465,8.25,8.3,279011,7.3368970584474,7.36735867138283,7.18023733477949,7.22375392468724,320580.036936995,0.0,1.0
2023-07-06,8.3,8.31,8.05,8.31,326614,7.22375392468724,7.23245724266879,7.00617097514847,7.23245724266879,375275.269376977,0.0,1.0
2023-07-07,8.51,8.66,8.3,8.3,394299,7.40652360229981,7.53707337202307,7.22375392468724,7.22375392468724,453044.460556108,0.0,1.0
2023-07-10,8.45,8.65,8.375,8.46,251208,7.3543036944105,7.52837005404152,7.28902880954887,7.36300701239206,288634.748876814,0.0,1.0
2023-07-11,8.52,8.58,8.36,8.46,170096,7.41522692028136,7.46744682817067,7.27597383257655,7.36300701239206,195438.108041744,0.0,1.0
2023-07-12,8.69,8.78,8.55,8.6,224545,7.56318332596773,7.64151318780168,7.44133687422601,7.48485346413377,257999.306099106,0.0,1.0
2023-07-13,8.87,8.895,8.68,8.74,241258,7.71984304963564,7.74160134458952,7.55448000798617,7.60669991587548,277202.327332419,0.0,1.0
2023-07-14,8.71,8.96,8.5716,8.96,144247,7.58058996193083,7.7981729114696,7.46013604106616,7.7981729114696,165737.940755206,0.0,1.0
2023-07-17,8.76,8.855,8.57,8.65,167910,7.62410655183858,7.70678807266332,7.45874351018912,7.52837005404152,192926.422263247,0.0,1.0
2023-07-18,9.13,9.145,8.755,8.76,278762,7.94612931715597,7.95918429412829,7.61975489284781,7.62410655183858,320293.939151613,0.0,1.0
2023-07-19,9.4,9.41,9.1291,9.15,227528,8.18111890265784,8.18982222063939,7.94534601853762,7.96353595311907,261426.734588244,0.0,1.0
2023-07-20,9.37,9.42,9.21,9.36,222591,8.15500894871318,8.19852553862094,8.01575586100837,8.14630563073163,255754.185325463,0.0,1.0
2023-07-21,9.21,9.43,9.18,9.43,263249,8.01575586100837,8.20722885660249,7.98964590706372,8.20722885660249,302469.702426166,0.0,1.0
2023-07-24,9.4,9.46,9.22,9.22,380756,8.18111890265784,8.23333881054715,8.02445917898992,8.02445917898992,437483.728397743,0.0,1.0
2023-07-25,9.34,9.48,9.295,9.39,286158,8.12889899476853,8.25074544651025,8.08973406385156,8.17241558467629,328791.847668431,0.0,1.0
2023-07-26,9.86,9.89,9.49,9.49,380511,8.58147152980918,8.60758148375383,8.2594487644918,8.2594487644918,437202.22656072,0.0,1.0
2023-07-27,9.68,10.02,9.61,9.81,445822,8.42481180614126,8.72072461751399,8.36388858027041,8.53795493990143,512243.722388455,0.0,1.0
2023-07-28,9.67,10.04,9.485,10.04,378703,8.41610848815971,8.73813125347709,8.25509710550102,8.73813125347709,435124.857902201,0.0,1.0
2023-07-31,9.6,9.74,9.49,9.65,211366,8.35518526228886,8.47703171403057,8.2594487644918,8.39870185219661,242856.80524146,0.0,1.0
2023-08-01,9.63,9.795,9.5,9.61,199250,8.38129521623351,8.5248999629291,8.26815208247335,8.36388858027041,228935.677660366,0.0,1.0
2023-08-02,9.78,9.8,9.47,9.53,260549,8.51184498595677,8.52925162191988,8.24204212852869,8.294262036418,299367.437283466,0.0,1.0
2023-08-03,9.79,9.92,9.58,9.68,143692,8.52054830393832,8.63369143769848,8.33777862632576,8.42481180614126,165100.252920318,0.0,1.0
2023-08-04,9.78,9.87,9.725,9.78,134426,8.51184498595677,8.59017484779073,8.46397673705824,8.51184498595677,154453.738545407,0.0,1.0
2023-08-07,9.77,9.86,9.705,9.78,235121,8.50314166797522,8.58147152980918,8.44657010109514,8.51184498595677,270150.993561771,0.0,1.0
2023-08-08,9.54,9.6,9.4,9.58,202928,8.30296535439955,8.35518526228886,8.18111890265784,8.33777862632576,233161.652176977,0.0,1.0
2023-08-09,9.28,9.46,9.2425,9.42,236284,8.18982222063939,8.34867653095352,8.15672757265728,8.31337557310593,267736.644450484,0.13,1.0
2023-08-10,9.4,9.49,9.29,9.34,167647,8.29572509418214,8.37515224933921,8.19864746010129,8.24277365741077,189963.117401899,0.0,1.0
2023-08-11,9.34,9.35,8.93,9.11,167867,8.24277365741077,8.25159889687266,7.88093883947303,8.03979314978716,190212.402422379,0.0,1.0
2023-08-14,9.25,9.29,9.08,9.29,131474,8.1633465022537,8.19864746010129,8.01331743140147,8.19864746010129,148974.994466333,0.0,1.0
2023-08-15,9.01,9.15,8.96,9.11,375925,7.9515407551682,8.07509410763474,7.90741455785872,8.03979314978716,425965.778745273,0.0,1.0
2023-08-16,9.04,9.1,8.89,8.96,334762,7.97801647355389,8.03096791032526,7.84563788162545,7.90741455785872,379323.418299728,0.0,1.0
2023-08-17,9.05,9.08,8.96,9.05,190878,7.98684171301579,8.01331743140147,7.90741455785872,7.98684171301579,216286.482450862,0.0,1.0
2023-08-18,9.04,9.11,8.89,8.94,196602,7.97801647355389,8.03979314978716,7.84563788162545,7.88976407893493,222772.425438261,0.0,1.0
2023-08-21,9.0,9.01,8.83,9.01,301904,7.9427155157063,7.9515407551682,7.79268644485408,7.9515407551682,342091.567377304,0.0,1.0
2023-08-22,8.66,9.0,8.655,8.97,263681,7.64265737400185,7.9427155157063,7.6382447542709,7.91623979732062,298780.561296355,0.0,1.0
2023-08-23,8.7,8.79,8.54,8.64,136714,7.67795833184943,7.75738548700649,7.53675450045909,7.62500689507805,154912.510408675,0.0,1.0
2023-08-24,8.73,8.825,8.661,8.68,203801,7.70443405023512,7.78827382512313,7.64353989794803,7.66030785292564,230929.711176605,0.0,1.0
2023-08-25,8.66,8.79,8.54,8.76,178799,7.64265737400185,7.75738548700649,7.53675450045909,7.7309097686208,202599.601712778,0.0,1.0
2023-08-28,8.72,8.815,8.69,8.73,120865,7.69560881077322,7.77944858566123,7.66913309238753,7.70443405023512,136953.790910547,0.0,1.0
2023-08-29,8.67,8.76,8.6401,8.72,108072,7.65148261346374,7.7309097686208,7.62509514747267,7.69560881077322,122457.866969633,0.0,1.0
2023-08-30,8.58,8.88,8.51,8.67,175040,7.57205545830668,7.83681264216356,7.51027878207341,7.65148261346374,198340.227203758,0.0,1.0
2023-08-31,8.67,8.705,8.59,8.59,227069,7.65148261346374,7.68237095158038,7.58088069776857,7.58088069776857,257295.001433558,0.0,1.0
2023-09-01,8.86,8.95,8.71,8.71,146884,7.81916216323976,7.89858931839683,7.68678357131133,7.68678357131133,166436.27703723,0.0,1.0
2023-09-05,8.63,8.8,8.63,8.8,169059,7.61618165561616,7.76621072646839,7.61618165561616,7.76621072646839,191563.073987889,0.0,1.0
2023-09-06,8.44,8.69,8.425,8.66,175600,7.44850210584013,7.66913309238753,7.43526424664729,7.64265737400185,198974.770892252,0.0,1.0
2023-09-07,8.53,8.64,8.36,8.4,384017,7.5279292609972,7.62500689507805,7.37790019014497,7.41320114799255,435134.935044021,0.0,1.0
2023-09-08,8.61,8.77,8.42,8.59,142147,7.59853117669237,7.7397350080827,7.43085162691634,7.58088069776857,161068.717300803,0.0,1.0
2023-09-11,8.55,8.735,8.5,8.64,107357,7.54557973992099,7.70884666996606,7.50145354261151,7.62500689507805,121647.690653073,0.0,1.0
2023-09-12,8.51,8.67,8.45,8.56,178290,7.51027878207341,7.65148261346374,7.45732734530203,7.55440497938289,202022.846824485,0.0,1.0
2023-09-13,8.52,8.64,8.47,8.52,216600,7.5191040215353,7.62500689507805,7.47497782422582,7.5191040215353,245432.433799897,0.0,1.0
2023-09-14,8.68,8.68,8.52,8.56,265957,7.66030785292564,7.66030785292564,7.5191040215353,7.55440497938289,301359.528144594,0.0,1.0
2023-09-15,8.53,8.67,8.5,8.65,584795,7.5279292609972,7.65148261346374,7.50145354261151,7.63383213453995,662639.243416484,0.0,1.0
2023-09-18,8.5,8.56,8.48,8.53,160947,7.50145354261151,7.55440497938289,7.48380306368772,7.5279292609972,182371.255414552,0.0,1.0
2023-09-19,8.49,8.56,8.41,8.5,151796,7.49262830314961,7.55440497938289,7.42202638745445,7.50145354261151,172002.131676312,0.0,1.0
2023-09-20,8.46,8.61,8.46,8.5,203395,7.46615258476393,7.59853117669237,7.46615258476393,7.50145354261151,230469.667002447,0.0,1.0
2023-09-21,8.37,8.43,8.29,8.41,165754,7.38672542960686,7.43967686637824,7.3161235139117,7.42202638745445,187818.133112041,0.0,1.0
2023-09-22,8.3,8.41,8.27,8.41,147369,7.32494875337359,7.42202638745445,7.2984730349879,7.42202638745445,166985.837196016,0.0,1.0
2023-09-25,8.37,8.4,8.25,8.27,141529,7.38672542960686,7.41320114799255,7.28082255606411,7.2984730349879,160368.453016,0.0,1.0
2023-09-26,8.28,8.44,8.28,8.3,182139,7.3072982744498,7.44850210584013,7.3072982744498,7.32494875337359,206384.201569157,0.0,1.0
2023-09-27,8.26,8.35,8.21,8.32,193211,7.28964779552601,7.36907495068307,7.24552159821653,7.34259923229738,218930.03678168,0.0,1.0
2023-09-28,8.37,8.415,8.26,8.28,143230,7.38672542960686,7.42643900718539,7.28964779552601,7.3072982744498,162295.879469803,0.0,1.0
2023-09-29,8.47,8.53,8.41,8.45,184902,7.47497782422582,7.5279292609972,7.42202638745445,7.45732734530203,209514.99480364,0.0,1.0
2023-10-02,8.38,8.5,8.3,8.41,178375,7.39555066906876,7.50145354261151,7.32494875337359,7.42202638745445,202119.161491489,0.0,1.0
2023-10-03,8.21,8.34,8.145,8.34,182181,7.24552159821653,7.36024971122118,7.18815754171421,7.36024971122118,206431.792345794,0.0,1.0
2023-10-04,8.4,8.4,8.16,8.21,160131,7.41320114799255,7.41320114799255,7.20139540090705,7.24552159821653,181446.634611317,0.0,1.0
2023-10-05,8.54,8.55,8.38,8.38,207845,7.53675450045909,7.54557973992099,7.39555066906876,7.39555066906876,235512.023098521,0.0,1.0
2023-10-06,8.57,8.69,8.38,8.45,158850,7.56323021884478,7.66913309238753,7.39555066906876,7.45732734530203,179995.115923885,0.0,1.0
2023-10-09,8.63,8.705,8.44,8.5,159741,7.61618165561616,7.68237095158038,7.44850210584013,7.50145354261151,181004.72025683,0.0,1.0
2023-10-10,8.64,8.81,8.62,8.68,152800,7.62500689507805,7.77503596593028,7.60735641615426,7.66030785292564,173139.777860684,0.0,1.0
2023-10-11,8.66,8.78,8.58,8.69,123301,7.64265737400185,7.74856024754459,7.57205545830668,7.66913309238753,139714.055955499,0.0,1.0
2023-10-12,8.64,8.67,8.36,8.62,178849,7.62500689507805,7.65148261346374,7.37790019014497,7.60735641615426,202656.257399251,0.0,1.0
2023-10-13,8.38,8.78,8.26,8.72,105964,7.39555066906876,7.74856024754459,7.28964779552601,7.69560881077322,120069.263227942,0.0,1.0
2023-10-16,8.49,8.62,8.43,8.49,155148,7.49262830314961,7.60735641615426,7.43967686637824,7.49262830314961,175800.328897444,0.0,1.0
2023-10-17,8.64,8.77,8.48,8.48,244527,7.62500689507805,7.7397350080827,7.48380306368772,7.48380306368772,277076.900922379,0.0,1.0
2023-10-18,8.45,8.57,8.44,8.56,147090,7.45732734530203,7.56323021884478,7.44850210584013,7.55440497938289,166669.698465498,0.0,1.0
2023-10-19,8.4,8.57,8.385,8.46,185725,7.41320114799255,7.56323021884478,7.39996328879971,7.46615258476393,210447.547402982,0.0,1.0
2023-10-20,8.12,8.4499,8.11,8.41,318069,7.16609444305947,7.45723909290741,7.15726920359757,7.42202638745445,360408.350813939,0.0,1.0
2023-10-23,8.09,8.24,8.05,8.09,258545,7.13961872467378,7.27199731660222,7.1043177668262,7.13961872467378,292960.889181876,0.0,1.0
2023-10-24,8.02,8.19,7.9399,8.16,198049,7.07784204844051,7.22787111929274,7.00715188035072,7.20139540090705,224412.041004782,0.0,1.0
2023-10-25,7.98,8.0,7.81,7.97,216742,7.04254109059292,7.06019156951672,6.89251201974069,7.03371585113103,245593.335949479,0.0,1.0
2023-10-26,8.34,8.365,8.0,8.0,191064,7.36024971122118,7.38231280987592,7.06019156951672,7.06019156951672,216497.24160454,0.0,1.0
2023-10-27,8.25,8.47,8.162,8.4,282859,7.28082255606411,7.47497782422582,7.20316044879943,7.41320114799255,320511.416399838,0.0,1.0
2023-10-30,8.31,8.39,8.087,8.27,400881,7.33377399283549,7.40437590853066,7.13697115283521,7.2984730349879,454243.764977546,0.0,1.0
2023-10-31,8.18,8.32,8.045,8.22,258853,7.21904587983084,7.34259923229738,7.09990514709525,7.25434683767843,293309.888210548,0.0,1.0
2023-11-01,8.2,8.3,8.12,8.19,392188,7.23669635875463,7.32494875337359,7.16609444305947,7.22787111929274,444393.607327396,0.0,1.0
2023-11-02,8.47,8.545,8.31,8.31,426495,7.47497782422582,7.54116712019004,7.33377399283549,7.33377399283549,483267.3400438,0.0,1.0
2023-11-03,8.78,8.87,8.65,8.68,606616,7.74856024754459,7.82798740270166,7.63383213453995,7.66030785292564,687364.918106917,0.0,1.0
2023-11-06,8.64,8.765,8.6,8.68,340841,7.7397350080827,7.85171034095427,7.7039029015638,7.7755671146016,380486.701020725,0.13,1.0
2023-11-07,8.65,8.695,8.555,8.67,214013,7.74869303471243,7.78900415454619,7.66359178173003,7.76660908797188,238906.41192095,0.0,1.0
2023-11-08,8.56,8.63,8.505,8.63,150900,7.6680707950449,7.73077698145298,7.61880164858141,7.73077698145298,168452.278874981,0.0,1.0
2023-11-09,8.25,8.58,8.19,8.58,265989,7.39037196952341,7.68598684830435,7.33662380974506,7.68598684830435,296928.119321917,0.0,1.0
2023-11-10,8.31,8.36,8.25,8.34,386184,7.44412012930176,7.48891026245039,7.39037196952341,7.47099420919094,431103.875845299,0.0,1.0
2023-11-13,8.35,8.415,8.2,8.28,333563,7.47995223582067,7.53817940891388,7.34558183637478,7.41724604941259,372362.143793076,0.0,1.0
2023-11-14,8.94,8.96,8.64,8.65,581422,8.00847580697446,8.02639186023391,7.7397350080827,7.74869303471243,649051.430669643,0.0,1.0
2023-11-15,8.96,9.04,8.89,8.94,293029,8.02639186023391,8.09805607327171,7.96368567382583,8.00847580697446,327113.338810184,0.0,1.0
2023-11-16,8.74,8.95,8.6902,8.95,249662,7.82931527437995,8.01743383360419,7.78470430176392,8.01743383360419,278702.006948214,0.0,1.0
2023-11-17,8.8,8.94,8.77,8.8,351742,7.88306343415831,8.00847580697446,7.85618935426913,7.88306343415831,392655.675785577,0.0,1.0
2023-11-20,8.77,8.825,8.72,8.81,197845,7.85618935426913,7.90545850073262,7.8113992211205,7.89202146078803,220857.79399616,0.0,1.0
2023-11-21,8.48,8.77,8.48,8.74,167182,7.59640658200709,7.85618935426913,7.59640658200709,7.82931527437995,186628.15697069,0.0,1.0
2023-11-22,8.59,8.65,8.5,8.59,146831,7.69494487493407,7.74869303471243,7.61432263526655,7.69494487493407,163909.983826987,0.0,1.0
2023-11-24,8.55,8.635,8.545,8.59,88218,7.65911276841517,7.73525599476784,7.65463375510031,7.69494487493407,98479.278580471,0.0,1.0
2023-11-27,8.53,8.59,8.43,8.59,211260,7.64119671515572,7.69494487493407,7.55161644885847,7.69494487493407,235833.190424973,0.0,1.0
2023-11-28,8.46,8.54,8.41,8.54,111075,7.57849052874764,7.65015474178545,7.53370039559902,7.65015474178545,123994.942849825,0.0,1.0
2023-11-29,8.54,8.725,8.5,8.51,395209,7.65015474178545,7.81587823443537,7.61432263526655,7.62328066189627,441178.639376424,0.0,1.0
2023-11-30,8.49,8.63,8.44,8.63,337593,7.60536460863682,7.73077698145298,7.56057447548819,7.73077698145298,376860.902466809,0.0,1.0
2023-12-01,9.07,9.08,8.43,8.43,528514,8.12493015316089,8.13388817979062,7.55161644885847,7.55161644885847,589989.315555545,0.0,1.0
2023-12-04,9.11,9.19,9.02,9.05,260309,8.16076225967979,8.23242647271759,8.08014002001226,8.10701409990144,290587.437121719,0.0,1.0
2023-12-05,8.97,9.11,8.955,9.1,233010,8.03534988686364,8.16076225967979,8.02191284691905,8.15180423305007,260113.091455661,0.0,1.0
2023-12-06,8.86,9.24,8.835,9.0,293766,7.93681159393666,8.27721660586622,7.91441652736235,8.06222396675281,327936.064652006,0.0,1.0
2023-12-07,9.05,9.05,8.89,8.92,287987,8.10701409990144,8.10701409990144,7.96368567382583,7.99055975371501,321484.86704022,0.0,1.0
2023-12-08,9.23,9.25,9.01,9.05,254945,8.2682585792365,8.28617463249595,8.07118199338254,8.10701409990144,284599.511184771,0.0,1.0
2023-12-11,9.14,9.24,9.1,9.24,168744,8.18763633956897,8.27721660586622,8.15180423305007,8.27721660586622,188371.844575744,0.0,1.0
2023-12-12,9.01,9.17,9.0,9.14,184360,8.07118199338254,8.21451041945814,8.06222396675281,8.18763633956897,205804.255357134,0.0,1.0
2023-12-13,9.52,9.56,8.965,9.01,819072,8.52804135149853,8.56387345801743,8.03087087354877,8.07118199338254,914344.234345185,0.0,1.0
2023-12-14,9.74,9.99,9.65,9.76,414330,8.72511793735249,8.94906860309562,8.64449569768496,8.74303399061194,462523.742254943,0.0,1.0
2023-12-15,9.67,9.81,9.59,9.81,644202,8.66241175094441,8.78782412376057,8.59074753790661,8.78782412376057,719133.830058453,0.0,1.0
2023-12-18,9.63,9.84,9.53,9.73,281840,8.62657964442551,8.81469820364974,8.53699937812826,8.71615991072276,314622.864666167,0.0,1.0
2023-12-19,9.86,9.89,9.5,9.65,1267786,8.83261425690919,8.85948833679837,8.51012529823908,8.64449569768496,1415251.4302571,0.0,1.0
2023-12-20,9.84,10.22,9.84,9.85,618945,8.81469820364974,9.15510321557931,8.81469820364974,8.82365623027947,690939.004296058,0.0,1.0
2023-12-21,9.81,10.0,9.75,9.9,259927,8.78782412376057,8.95802662972535,8.73407596398221,8.86844636342809,290161.00391741,0.0,1.0
2023-12-22,9.95,10.07,9.635,9.91,370602,8.91323649657672,9.02073281613342,8.63105865774037,8.87740439005782,413709.419851728,0.0,1.0
2023-12-26,10.09,10.14,9.94,9.95,194358,9.03864886939288,9.0834390025415,8.90427846994699,8.91323649657672,216965.195610229,0.0,1.0
2023-12-27,10.06,10.12,10.02,10.09,191105,9.0117747895037,9.06552294928205,8.9759426829848,9.03864886939288,213333.815469869,0.0,1.0
2023-12-28,10.03,10.12,9.98,10.05,186789,8.98490070961452,9.06552294928205,8.9401105764659,9.00281676287397,208515.79005155,0.0,1.0
2023-12-29,9.92,10.05,9.89,9.98,381558,8.88636241668755,9.00281676287397,8.85948833679837,8.9401105764659,425939.792067462,0.0,1.0
2024-01-02,9.85,10.06,9.765,9.84,746062,8.82365623027947,9.0117747895037,8.7475130039268,8.81469820364974,832841.909092286,0.0,1.0
2024-01-03,9.62,9.82,9.55,9.79,329993,8.61762161779578,8.79678215039029,8.55491543138771,8.76990807050112,368376.891072178,0.0,1.0
2024-01-04,9.74,9.765,9.61,9.66,260841,8.72511793735249,8.7475130039268,8.60866359116606,8.65345372431469,291181.317919343,0.0,1.0
2024-01-05,9.74,9.87,9.675,9.69,512004,8.72511793735249,8.84157228353892,8.66689076425927,8.68032780420386,571558.917117997,0.0,1.0
2024-01-08,9.75,9.78,9.62,9.75,264850,8.73407596398221,8.76095004387139,8.61762161779578,8.73407596398221,295656.633930011,0.0,1.0
2024-01-09,9.61,9.68,9.54,9.65,216490,8.60866359116606,8.67136977757414,8.54595740475798,8.64449569768496,241671.529845226,0.0,1.0
2024-01-10,9.66,9.665,9.55,9.6,221673,8.65345372431469,8.65793273762955,8.55491543138771,8.59970556453633,247457.402352907,0.0,1.0
2024-01-11,9.53,9.705,9.41,9.57,378068,8.53699937812826,8.69376484414845,8.42950305857155,8.57283148464716,422043.844729664,0.0,1.0
2024-01-12,9.43,9.88,9.37,9.6,173339,8.447419111831,8.85053031016864,8.39367095205265,8.59970556453633,193501.32251763,0.0,1.0
2024-01-16,9.25,9.37,9.23,9.37,264342,8.28617463249595,8.39367095205265,8.2682585792365,8.39367095205265,295089.544747317,0.0,1.0
2024-01-17,9.24,9.285,9.08,9.1,242435,8.27721660586622,8.31752772569999,8.13388817979062,8.15180423305007,270634.381902293,0.0,1.0
2024-01-18,9.31,9.4,9.2,9.27,382387,8.3399227922743,8.42054503194183,8.24138449934732,8.3040906857554,426865.21909985,0.0,1.0
2024-01-19,9.37,9.41,9.21,9.38,235352,8.39367095205265,8.42950305857155,8.25034252597704,8.40262897868238,262727.506545954,0.0,1.0
2024-01-22,9.64,9.64,9.45,9.46,370719,8.63553767105524,8.63553767105524,8.46533516509045,8.47429319172018,413840.028974513,0.0,1.0
2024-01-23,9.58,9.75,9.535,9.72,237946,8.58178951127688,8.73407596398221,8.54147839144312,8.70720188409304,265623.233593017,0.0,1.0
2024-01-24,9.67,9.8,9.63,9.68,472574,8.66241175094441,8.77886609713084,8.62657964442551,8.67136977757414,527542.526421904,0.0,1.0
2024-01-25,9.61,9.79,9.51,9.77,746805,8.60866359116606,8.76990807050112,8.51908332486881,8.75199201724166,833671.33283784,0.0,1.0
2024-01-26,9.19,9.839,8.85,9.5,1369771,8.23242647271759,8.81380240098677,7.92785356730693,8.51012529823908,1529099.04895203,0.0,1.0
2024-01-29,9.2,9.275,9.11,9.18,616469,8.24138449934732,8.30856969907026,8.16076225967979,8.22346844608787,688175.00268907,0.0,1.0
2024-01-30,9.23,9.26,9.11,9.13,506623,8.2682585792365,8.29513265912567,8.16076225967979,8.17867831293924,565552.01378714,0.0,1.0
2024-01-31,8.89,9.16,8.8825,9.13,1186123,7.96368567382583,8.20555239282842,7.95696715385354,8.17867831293924,1324089.6115045,0.0,1.0
2024-02-01,8.63,9.11,8.465,8.96,510696,7.73077698145298,8.16076225967979,7.58296954206251,8.02639186023391,570098.774104289,0.0,1.0
2024-02-02,8.53,8.64,8.456,8.47,393940,7.64119671515572,7.7397350080827,7.57490731809575,7.58744855537737,439762.032736978,0.0,1.0
2024-02-05,8.41,8.47,8.28,8.43,500468,7.53370039559902,7.58744855537737,7.41724604941259,7.55161644885847,558681.080874778,0.0,1.0
2024-02-06,8.31,8.46,8.245,8.37,497754,7.44412012930176,7.57849052874764,7.38589295620855,7.49786828908011,555651.395753064,0.0,1.0
2024-02-07,8.14,8.21,7.99,8.2,317427,7.40828802278286,7.47199565934242,7.27177165872667,7.46289456840534,348779.066371855,0.13,1.0
2024-02-08,8.25,8.3,8.115,8.17,375820,7.50840002309074,7.55390547777614,7.38553529544016,7.4355912955941,412939.506481397,0.0,1.0
2024-02-09,8.31,8.33,8.08,8.24,475272,7.56300656871322,7.58120875058738,7.35368147716039,7.49929893215366,522214.318355666,0.0,1.0
2024-02-12,8.49,8.595,8.3,8.3,330076,7.72682620558065,7.82238766041999,7.55390547777614,7.55390547777614,362677.400195183,0.0,1.0
2024-02-13,8.02,8.26,7.93,8.25,497797,7.29907493153791,7.51750111402782,7.21716511310419,7.50840002309074,546964.098525677,0.0,1.0
2024-02-14,8.14,8.185,8.005,8.11,347113,7.40828802278286,7.44924293199972,7.28542329513229,7.38098474997162,381397.134035648,0.0,1.0
2024-02-15,8.5,8.5303,8.1511,8.24,432252,7.73592729651773,7.76350360205708,7.41839023372302,7.49929893215366,474945.259846727,0.0,1.0
2024-02-16,8.37,8.45,8.31,8.4,239269,7.6176131143357,7.69042184183233,7.56300656871322,7.64491638714694,262901.449567073,0.0,1.0
2024-02-20,8.35,8.425,8.23,8.28,410030,7.59941093246154,7.66766911448964,7.49019784121658,7.53570329590198,450528.406797316,0.0,1.0
2024-02-21,8.27,8.3,8.22,8.29,314255,7.5266022049649,7.55390547777614,7.4810967502795,7.54480438683906,345293.769914617,0.0,1.0
2024-02-22,8.32,8.355,8.23,8.26,353474,7.5721076596503,7.60396147793008,7.49019784121658,7.51750111402782,388386.406029496,0.0,1.0
2024-02-23,8.28,8.41,8.205,8.35,306765,7.53570329590198,7.65401747808402,7.46744511387388,7.59941093246154,337063.987296487,0.0,1.0
2024-02-26,8.19,8.33,8.145,8.27,272165,7.45379347746826,7.58120875058738,7.4128385682514,7.5266022049649,299046.566924351,0.0,1.0
2024-02-27,8.21,8.34,8.195,8.21,360833,7.47199565934242,7.59030984152446,7.4583440229368,7.47199565934242,396472.249859512,0.0,1.0
2024-02-28,8.15,8.235,8.13,8.16,222116,7.41738911371994,7.49474838668512,7.39918693184578,7.42649020465702,244054.258479118,0.0,1.0
2024-02-29,8.29,8.4,8.225,8.33,237587,7.54480438683906,7.64491638714694,7.48564729574804,7.58120875058738,261053.319478462,0.0,1.0
2024-03-01,8.3,8.3,8.08,8.26,448505,7.55390547777614,7.55390547777614,7.35368147716039,7.51750111402782,492803.558497257,0.0,1.0
2024-03-04,8.29,8.45,8.25,8.33,405693,7.54480438683906,7.69042184183233,7.50840002309074,7.58120875058738,445763.0440183,0.0,1.0
2024-03-05,8.55,8.6,8.24,8.24,313943,7.78143275120313,7.82693820588853,7.49929893215366,7.49929893215366,344950.953869643,0.0,1.0
2024-03-06,8.51,8.66,8.32,8.55,458058,7.74502838745481,7.88154475151101,7.5721076596503,7.78143275120313,503300.102335841,0.0,1.0
2024-03-07,8.49,8.72,8.47,8.6,242903,7.72682620558065,7.93615129713349,7.70862402370649,7.82693820588853,266894.377475522,0.0,1.0
2024-03-08,8.6,8.64,8.51,8.62,388166,7.82693820588853,7.86334256963685,7.74502838745481,7.84514038776269,426504.913184125,0.0,1.0
2024-03-11,8.55,8.62,8.5,8.57,311225,7.78143275120313,7.84514038776269,7.73592729651773,7.79963493307729,341964.498708618,0.0,1.0
2024-03-12,8.42,8.54,8.38,8.54,365912,7.6631185690211,7.77233166026605,7.62671420527278,7.77233166026605,402052.899514717,0.0,1.0
2024-03-13,8.4,8.5,8.35,8.45,392452,7.64491638714694,7.73592729651773,7.59941093246154,7.69042184183233,431214.23872502,0.0,1.0
2024-03-14,8.13,8.3673,8.085,8.36,442364,7.39918693184578,7.61515581978268,7.35823202262893,7.60851202339862,486056.01576589,0.0,1.0
2024-03-15,8.13,8.27,8.12,8.14,958891,7.39918693184578,7.5266022049649,7.3900858409087,7.40828802278286,1053600.06468377,0.0,1.0
2024-03-18,8.02,8.14,8.0,8.11,567098,7.29907493153791,7.40828802278286,7.28087274966375,7.38098474997162,623109.914976817,0.0,1.0
2024-03-19,8.1,8.14,7.98,8.02,361642,7.37188365903454,7.40828802278286,7.26267056778959,7.29907493153791,397361.154283821,0.0,1.0
2024-03-20,8.34,8.43,7.95,8.07,313937,7.59030984152446,7.67221965995817,7.23536729497835,7.34458038622331,344944.361253393,0.0,1.0
2024-03-21,8.43,8.5,8.37,8.41,307997,7.67221965995817,7.73592729651773,7.6176131143357,7.65401747808402,338417.671166385,0.0,1.0
2024-03-22,8.28,8.46,8.27,8.46,586630,7.53570329590198,7.69952293276941,7.5266022049649,7.69952293276941,644571.0784077,0.0,1.0
2024-03-25,8.28,8.42,8.245,8.32,160910,7.53570329590198,7.6631185690211,7.5038494776222,7.5721076596503,176802.980117933,0.0,1.0
2024-03-26,8.21,8.34,8.18,8.3,222928,7.47199565934242,7.59030984152446,7.44469238653118,7.55390547777614,244946.45921155,0.0,1.0
2024-03-27,8.53,8.53,8.23,8.23,351447,7.76323056932897,7.76323056932897,7.49019784121658,7.49019784121658,386159.200506539,0.0,1.0
2024-03-28,8.58,8.63,8.51,8.55,356264,7.80873602401437,7.85424147869977,7.74502838745481,7.78143275120313,391451.972585515,0.0,1.0
2024-04-01,8.41,8.595,8.39,8.55,285001,7.65401747808402,7.82238766041999,7.63581529620986,7.78143275120313,313150.370620788,0.0,1.0
2024-04-02,8.33,8.49,8.23,8.47,299949,7.58120875058738,7.72682620558065,7.49019784121658,7.70862402370649,329574.775237051,0.0,1.0
2024-04-03,8.25,8.36,8.22,8.29,406495,7.50840002309074,7.60851202339862,7.4810967502795,7.54480438683906,446644.257056983,0.0,1.0
2024-04-04,8.17,8.43,8.17,8.35,358187,7.4355912955941,7.67221965995817,7.4355912955941,7.59941093246154,393564.906093481,0.0,1.0
2024-04-05,8.13,8.205,8.12,8.16,276522,7.39918693184578,7.46744511387388,7.3900858409087,7.42649020465702,303833.905090865,0.0,1.0
2024-04-08,8.25,8.31,8.03,8.03,309784,7.50840002309074,7.56300656871322,7.30817602247499,7.30817602247499,340381.172039362,0.0,1.0
2024-04-09,8.22,8.35,8.22,8.29,256962,7.4810967502795,7.59941093246154,7.4810967502795,7.54480438683906,282341.976117484,0.0,1.0
2024-04-10,7.9,8.1,7.77,8.1,606989,7.18986184029295,7.37188365903454,7.07154765811091,7.37188365903454,666940.92411164,0.0,1.0
2024-04-11,7.92,8.06,7.82,7.96,262873,7.20806402216711,7.33547929528623,7.11705311279631,7.24446838591543,288836.80189262,0.0,1.0
2024-04-12,7.91,7.92,7.835,7.86,245774,7.19896293123003,7.20806402216711,7.13070474920193,7.15345747654463,270048.94435091,0.0,1.0
2024-04-15,7.92,8.04,7.84,7.95,263228,7.20806402216711,7.31727711341207,7.13525529467047,7.23536729497835,289226.865020715,0.0,1.0
2024-04-16,7.88,7.93,7.74,7.82,279491,7.17165965841879,7.21716511310419,7.04424438529968,7.11705311279631,307096.151364994,0.0,1.0
2024-04-17,7.85,8.01,7.85,7.94,290487,7.14435638560755,7.28997384060083,7.14435638560755,7.22626620404127,319178.219411584,0.0,1.0
2024-04-18,7.9,7.98,7.86,7.86,295434,7.18986184029295,7.26267056778959,7.15345747654463,7.15345747654463,324613.8315093,0.0,1.0
2024-04-19,8.12,8.125,7.85,7.85,376484,7.3900858409087,7.39463638637724,7.14435638560755,7.14435638560755,413669.089346342,0.0,1.0
2024-04-22,8.14,8.21,8.09,8.11,299788,7.40828802278286,7.47199565934242,7.36278256809747,7.38098474997162,329397.87336769,0.0,1.0
2024-04-23,8.3,8.36,8.1,8.13,261837,7.55390547777614,7.60851202339862,7.37188365903454,7.39918693184578,287698.476820205,0.0,1.0
2024-04-24,8.36,8.38,8.12,8.22,313066,7.60851202339862,7.62671420527278,7.3900858409087,7.4810967502795,343987.33312784,0.0,1.0
2024-04-25,8.18,8.28,8.13,8.27,324048,7.44469238653118,7.53570329590198,7.39918693184578,7.5266022049649,356054.018403182,0.0,1.0
2024-04-26,8.0,8.02,7.66,7.85,827652,7.28087274966375,7.29907493153791,6.97143565780304,7.14435638560755,909398.670689003,0.0,1.0
2024-04-29,8.02,8.1,7.92,8.03,482169,7.29907493153791,7.37188365903454,7.20806402216711,7.30817602247499,529792.53073447,0.0,1.0
2024-04-30,7.94,8.025,7.915,7.98,459508,7.22626620404127,7.30362547700645,7.20351347669857,7.26267056778959,504893.317929471,0.0,1.0
2024-05-01,8.13,8.26,7.97,8.02,396559,7.39918693184578,7.51750111402782,7.25356947685251,7.29907493153791,435726.884547806,0.0,1.0
2024-05-02,8.21,8.28,8.16,8.18,283857,7.47199565934242,7.53570329590198,7.42649020465702,7.44469238653118,311893.378455883,0.0,1.0
2024-05-03,8.44,8.445,8.27,8.33,340077,7.68132075089525,7.68587129636379,7.5266022049649,7.58120875058738,373666.19271373,0.0,1.0
2024-05-06,8.38,8.47,8.37,8.45,359102,7.62671420527278,7.70862402370649,7.6176131143357,7.69042184183233,394570.28007153,0.0,1.0
2024-05-07,8.3,8.43,8.3,8.4,252662,7.55390547777614,7.67221965995817,7.55390547777614,7.64491638714694,277617.26780534,0.0,1.0
2024-05-08,8.35,8.36,8.04,8.1,219789,7.71772511464358,7.72696789921201,7.43119879302208,7.48665550043269,237795.221096671,0.13,1.0
2024-05-09,8.37,8.37,8.3,8.37,202452,7.73621068378045,7.73621068378045,7.6715111918014,7.73621068378045,219037.88679808,0.0,1.0
2024-05-10,8.4,8.43,8.33,8.34,234023,7.76393903748575,7.79166739119106,7.6992395455067,7.70848233007514,253195.3420176,0.0,1.0
2024-05-13,8.36,8.505,8.35,8.44,276356,7.72696789921201,7.86098827545432,7.71772511464358,7.80091017575949,298996.474443178,0.0,1.0
2024-05-14,8.3,8.495,8.22,8.43,291237,7.6715111918014,7.85174549088589,7.59756891525392,7.79166739119106,315096.600860512,0.0,1.0
2024-05-15,8.42,8.43,8.325,8.42,176785,7.78242460662262,7.79166739119106,7.69461815322249,7.78242460662262,191268.116973893,0.0,1.0
2024-05-16,8.41,8.465,8.37,8.41,245670,7.77318182205419,7.82401713718058,7.73621068378045,7.77318182205419,265796.522877938,0.0,1.0
2024-05-17,8.5,8.58,8.44,8.47,196679,7.85636688317011,7.93030915971759,7.80091017575949,7.8286385294648,212791.933582082,0.0,1.0
2024-05-20,8.36,8.571,8.36,8.5,170692,7.72696789921201,7.921990653606,7.72696789921201,7.85636688317011,184675.947747308,0.0,1.0
2024-05-21,8.37,8.405,8.345,8.38,154810,7.73621068378045,7.76856042976997,7.71310372235936,7.74545346834888,167492.814371855,0.0,1.0
2024-05-22,8.31,8.38,8.28,8.35,162926,7.68075397636983,7.74545346834888,7.65302562266453,7.71772511464358,176273.717940371,0.0,1.0
2024-05-23,8.15,8.3449,8.1,8.33,640962,7.53286942327487,7.71301129451367,7.48665550043269,7.6992395455067,693472.833056087,0.0,1.0
2024-05-24,8.15,8.32,8.11,8.21,161740,7.53286942327487,7.68999676093827,7.49589828500112,7.58832613068548,174990.554851133,0.0,1.0
2024-05-28,8.15,8.24,8.1,8.19,276560,7.53286942327487,7.61605448439079,7.48665550043269,7.56984056154861,299217.187149927,0.0,1.0
2024-05-29,8.0,8.04,7.9108,8.04,363885,7.39422765474834,7.43119879302208,7.31178201639789,7.43119879302208,393696.290664056,0.0,1.0
2024-05-30,8.1,8.145,8.025,8.03,277336,7.48665550043269,7.52824803099065,7.41733461616942,7.42195600845364,300056.760975601,0.0,1.0
2024-05-31,8.15,8.2,8.09,8.15,380984,7.53286942327487,7.57908334611704,7.47741271586425,7.53286942327487,412196.126804772,0.0,1.0
2024-06-03,8.05,8.27,7.98,8.27,551622,7.44044157759051,7.64378283809609,7.37574208561147,7.64378283809609,596813.650600294,0.0,1.0
2024-06-04,7.96,8.005,7.89,7.98,391452,7.35725651647459,7.39884904703255,7.29255702449555,7.37574208561147,423521.718051104,0.0,1.0
2024-06-05,7.93,8.03,7.795,8.03,339016,7.32952816276929,7.42195600845364,7.20475057109541,7.42195600845364,366789.89701627,0.0,1.0
2024-06-06,8.01,8.02,7.855,7.94,414905,7.40347043931677,7.41271322388521,7.26020727850602,7.33877094733772,448896.105852041,0.0,1.0
2024-06-07,7.98,8.065,7.92,7.95,1253863,7.37574208561147,7.45430575444317,7.32028537820085,7.34801373190616,1356585.76775878,0.0,1.0
2024-06-10,7.93,7.96,7.825,7.96,333741,7.32952816276929,7.35725651647459,7.23247892480072,7.35725651647459,361082.742466748,0.0,1.0
2024-06-11,7.89,7.93,7.82,7.87,366636,7.29255702449555,7.32952816276929,7.2278575325165,7.27407145535868,396672.666430072,0.0,1.0
2024-06-12,8.04,8.28,7.995,8.09,533163,7.43119879302208,7.65302562266453,7.38960626246412,7.47741271586425,576842.396414581,0.0,1.0
2024-06-13,7.89,8.045,7.87,8.04,300321,7.29255702449555,7.43582018530629,7.27407145535868,7.43119879302208,324924.807861054,0.0,1.0
2024-06-14,7.78,7.88,7.76,7.83,281722,7.19088639424276,7.28331423992711,7.17240082510589,7.23710031708493,304802.084170711,0.0,1.0
2024-06-17,7.92,7.92,7.7442,7.81,224875,7.32028537820085,7.32028537820085,7.15779722548776,7.21861474794806,243297.89181494,0.0,1.0
2024-06-18,7.96,7.98,7.87,7.88,167891,7.35725651647459,7.37574208561147,7.27407145535868,7.28331423992711,181645.475729637,0.0,1.0
2024-06-20,7.89,7.97,7.885,7.92,215232,7.29255702449555,7.36649930104303,7.28793563221133,7.32028537820085,232864.888720904,0.0,1.0
2024-06-21,7.94,7.97,7.83,7.92,475607,7.33877094733772,7.36649930104303,7.23710031708493,7.32028537820085,514571.119210354,0.0,1.0
2024-06-24,8.02,8.11,7.94,7.95,247143,7.41271322388521,7.49589828500112,7.33877094733772,7.34801373190616,267390.198451672,0.0,1.0
2024-06-25,7.92,8.17,7.92,7.96,283117,7.32028537820085,7.55135499241174,7.32028537820085,7.35725651647459,306311.369591864,0.0,1.0
2024-06-26,8.14,8.14,7.83,7.87,284118,7.52362663870643,7.52362663870643,7.23710031708493,7.27407145535868,307394.376549982,0.0,1.0
2024-06-27,8.21,8.23,8.09,8.15,185614,7.58832613068548,7.60681169982235,7.47741271586425,7.53286942327487,200820.433090999,0.0,1.0
2024-06-28,8.7,8.73,8.28,8.29,2038286,8.04122257453881,8.06895092824412,7.65302562266453,7.66226840723296,2205272.64798625,0.0,1.0
2024-07-01,8.55,8.67,8.47,8.64,450843,7.90258080601228,8.01349422083351,7.8286385294648,7.9857658671282,487778.327691042,0.0,1.0
2024-07-02,8.62,8.64,8.5,8.52,221616,7.96728029799133,7.9857658671282,7.85636688317011,7.87485245230698,239771.898132117,0.0,1.0
2024-07-03,8.4,8.62,8.4,8.62,142562,7.76393903748575,7.96728029799133,7.76393903748575,7.96728029799133,154241.396566633,0.0,1.0
2024-07-05,8.22,8.41,8.175,8.38,291806,7.59756891525392,7.77318182205419,7.55597638469596,7.74545346834888,315712.216204338,0.0,1.0
2024-07-08,8.39,8.395,8.27,8.31,284756,7.75469625291732,7.75931764520153,7.64378283809609,7.68075397636983,308084.64472109,0.0,1.0
2024-07-09,8.51,8.51,8.3,8.36,278460,7.86560966773854,7.86560966773854,7.6715111918014,7.72696789921201,301272.844712788,0.0,1.0
2024-07-10,8.67,8.67,8.47,8.49,225726,8.01349422083351,8.01349422083351,7.8286385294648,7.84712409860167,244218.610018095,0.0,1.0
2024-07-11,9.06,9.08,8.73,8.73,477402,8.37396281900249,8.39244838813936,8.06895092824412,8.06895092824412,516513.174644741,0.0,1.0
2024-07-12,9.16,9.32,9.1,9.17,431959,8.46639066468684,8.61427521778181,8.41093395727623,8.47563344925528,467347.255366269,0.0,1.0
2024-07-15,9.52,9.555,9.24,9.24,379520,8.79913090915052,8.83148065514004,8.54033294123433,8.54033294123433,410612.188556336,0.0,1.0
2024-07-16,9.96,9.96,9.51,9.6,355322,9.20581343016168,9.20581343016168,8.78988812458208,8.873073185698,384431.766605751,0.0,1.0
2024-07-17,10.21,10.245,9.87,9.87,661439,9.43688304437256,9.46923279036209,9.12262836904576,9.12262836904576,715627.411958565,0.0,1.0
2024-07-18,10.02,10.265,9.98,10.03,522461,9.26127013757229,9.48771835949896,9.22429899929855,9.27051292214072,565263.634710508,0.0,1.0
2024-07-19,10.07,10.175,10.0,10.0,296277,9.30748406041447,9.40453329838304,9.24278456843542,9.24278456843542,320549.50302726,0.0,1.0
2024-07-22,10.17,10.255,9.93,9.99,356630,9.39991190609882,9.47847557493052,9.17808507645637,9.23354178386698,385846.924549026,0.0,1.0
2024-07-23,10.47,10.501,10.0,10.09,368211,9.67719544315188,9.70584807531403,9.24278456843542,9.32596962955134,398376.698357181,0.0,1.0
2024-07-24,10.24,10.53,10.21,10.46,363186,9.46461139807787,9.7326521505625,9.43688304437256,9.66795265858345,392940.025065929,0.0,1.0
2024-07-25,10.71,10.7492,10.26,10.27,439480,9.89902227279434,9.9352539883026,9.48309696721474,9.49233975178318,475484.4135401,0.0,1.0
2024-07-26,10.66,10.99,10.25,10.99,1513407,9.85280834995216,10.1578202407105,9.4738541826463,10.1578202407105,1637392.91854574,0.0,1.0
2024-07-29,10.57,10.8,10.45,10.7,894887,9.76962328883624,9.98220733391025,9.65870987401501,9.8897794882259,968200.647082141,0.0,1.0
2024-07-30,10.5,10.69,10.44,10.58,456108,9.70492379685719,9.88053670365746,9.64946708944658,9.77886607340467,493474.662990234,0.0,1.0
2024-07-31,10.35,10.63,10.27,10.5,795473,9.56628202833066,9.82507999624685,9.49233975178318,9.70492379685719,860642.15184305,0.0,1.0
2024-08-01,10.11,10.455,10.015,10.43,485707,9.34445519868821,9.66333126629923,9.25664874528807,9.64022430487814,525498.56204451,0.0,1.0
2024-08-02,9.85,9.92,9.52,9.71,1454226,9.10414279990889,9.16884229188794,8.79913090915052,8.97474381595079,1573363.51316275,0.0,1.0
2024-08-05,9.51,9.66,9.305,9.49,377289,8.78988812458208,8.92852989310862,8.60041104092916,8.77140255544521,408198.413807524,0.0,1.0
2024-08-06,9.57,9.64,9.38,9.52,483702,8.8453448319927,8.91004432397174,8.66973192519242,8.79913090915052,523329.302353175,0.0,1.0
2024-08-07,9.58,9.72,9.5,9.68,412158,8.85458761656113,8.98398660051923,8.78064534001365,8.94701546224548,445924.057786158,0.0,1.0
2024-08-08,9.49,9.68,9.4,9.59,247517,8.89155875483488,9.06957731789269,8.80723417233381,8.98525273539162,264175.989246288,0.13,1.0
2024-08-09,9.5,9.53,9.3599,9.5,367382,8.90092815289055,8.92903634705757,8.76966288613055,8.90092815289055,392108.434092527,0.0,1.0
2024-08-12,9.42,9.63,9.3595,9.54,324410,8.82597296844516,9.02273032761432,8.76928811020833,8.93840574511325,346244.228361641,0.0,1.0
2024-08-13,9.55,9.595,9.31,9.47,353824,8.94777514316892,8.98993743441945,8.72290958983274,8.87281995872353,377637.920704755,0.0,1.0
2024-08-14,9.49,9.61,9.45,9.61,375188,8.89155875483488,9.00399153150297,8.85408116261218,9.00399153150297,400439.812430404,0.0,1.0
2024-08-15,9.67,9.775,9.64,9.68,372750,9.06020791983701,9.15858659942159,9.03209972566999,9.06957731789269,397837.724243402,0.0,1.0
2024-08-16,9.84,9.86,9.63,9.63,496053,9.21948768678347,9.23822648289482,9.02273032761432,9.02273032761432,529439.561701173,0.0,1.0
2024-08-19,9.8,9.89,9.775,9.83,276067,9.18201009456078,9.26633467706185,9.15858659942159,9.2101182887278,294647.530566608,0.0,1.0
2024-08-20,9.66,9.78,9.65,9.78,199745,9.05083852178134,9.16327129844943,9.04146912372566,9.16327129844943,213188.722277661,0.0,1.0
2024-08-21,9.68,9.79,9.58,9.72,314348,9.06957731789269,9.1726406965051,8.97588333733594,9.10705491011538,335505.011242025,0.0,1.0
2024-08-22,9.67,9.77,9.65,9.69,263954,9.06020791983701,9.15390190039375,9.04146912372566,9.07894671594836,281719.272072281,0.0,1.0
2024-08-23,10.04,10.19,9.69,9.69,816095,9.40687564789696,9.54741661873207,9.07894671594836,9.07894671594836,871021.804336469,0.0,1.0
2024-08-26,10.07,10.18,10.01,10.18,475235,9.43498384206398,9.5380472206764,9.37876745372994,9.5380472206764,507220.418191316,0.0,1.0
2024-08-27,10.02,10.055,9.935,10.02,261003,9.38813685178561,9.42092974498047,9.30849696831238,9.38813685178561,278569.656715494,0.0,1.0
2024-08-28,10.15,10.17,9.97,9.97,401516,9.50993902650938,9.52867782262072,9.34128986150724,9.34128986150724,428539.803319419,0.0,1.0
2024-08-29,10.12,10.24,10.065,10.19,342415,9.48183083234235,9.59426360901044,9.43029914303614,9.54741661873207,365461.044525297,0.0,1.0
2024-08-30,10.18,10.2,10.07,10.17,490148,9.5380472206764,9.55678601678775,9.43498384206398,9.52867782262072,523137.129074325,0.0,1.0
2024-09-03,10.18,10.295,10.06,10.08,413481,9.5380472206764,9.64579529831665,9.42561444400831,9.44435324011966,441310.100758916,0.0,1.0
2024-09-04,9.99,10.25,9.96,10.14,312508,9.36002865761859,9.60363300706612,9.33192046345157,9.5005696284537,333541.17110089,0.0,1.0
2024-09-05,9.88,10.14,9.85,10.09,232693,9.25696527900617,9.5005696284537,9.22885708483915,9.45372263817533,248354.268457062,0.0,1.0
2024-09-06,9.68,9.96,9.64,9.9,330077,9.06957731789269,9.33192046345157,9.03209972566999,9.27570407511752,352292.642535451,0.0,1.0
2024-09-09,9.9,9.92,9.64,9.69,500634,9.27570407511752,9.29444287122887,9.03209972566999,9.07894671594836,534328.883269943,0.0,1.0
2024-09-10,9.83,9.92,9.665,9.91,304839,9.2101182887278,9.29444287122887,9.05552322080917,9.28507347317319,325356.013469173,0.0,1.0
2024-09-11,9.68,9.75,9.495,9.73,237499,9.06957731789269,9.13516310428241,8.89624345386271,9.11642430817106,253483.733521351,0.0,1.0
2024-09-12,9.66,9.82,9.58,9.73,212724,9.05083852178134,9.20074889067213,8.97588333733594,9.11642430817106,227041.266403631,0.0,1.0
2024-09-13,9.95,9.95,9.67,9.74,244688,9.32255106539589,9.32255106539589,9.06020791983701,9.12579370622673,261156.585029294,0.0,1.0
2024-09-16,9.99,10.05,9.84,9.96,260750,9.36002865761859,9.41624504595263,9.21948768678347,9.33192046345157,278299.628696088,0.0,1.0
2024-09-17,10.07,10.31,9.81,10.07,349862,9.43498384206398,9.65984939540016,9.19137949261645,9.43498384206398,373409.260574769,0.0,1.0
2024-09-18,10.09,10.35,9.94,10.07,390450,9.45372263817533,9.69732698762286,9.31318166734022,9.43498384206398,416729.012557575,0.0,1.0
2024-09-19,10.28,10.315,10.12,10.29,640908,9.63174120123314,9.664534094428,9.48183083234235,9.64111059928882,684043.944116405,0.0,1.0
2024-09-20,10.13,10.27,10.095,10.22,1149469,9.49120023039803,9.62237180317747,9.45840733720317,9.5755248128991,1226833.34955959,0.0,1.0
2024-09-23,10.18,10.23,10.055,10.15,326753,9.5380472206764,9.58489421095477,9.42092974498047,9.50993902650938,348744.922628314,0.0,1.0
2024-09-24,9.97,10.21,9.97,10.18,344434,9.34128986150724,9.56615541484342,9.34128986150724,9.5380472206764,367615.932158422,0.0,1.0
2024-09-25,9.73,9.97,9.704,9.97,390135,9.11642430817106,9.34128986150724,9.09206387322631,9.34128986150724,416392.811663848,0.0,1.0
2024-09-26,9.72,9.845,9.71,9.84,259279,9.10705491011538,9.22417238581131,9.09768551205971,9.21948768678347,276729.623887606,0.0,1.0
2024-09-27,9.67,9.82,9.67,9.76,365867,9.06020791983701,9.20074889067213,9.06020791983701,9.14453250233808,390491.467889364,0.0,1.0
2024-09-30,9.88,9.95,9.62,9.67,266808,9.25696527900617,9.32255106539589,9.01336092955864,9.06020791983701,284765.358899889,0.0,1.0
2024-10-01,9.7,9.83,9.61,9.83,387383,9.08831611400403,9.2101182887278,9.00399153150297,9.2101182887278,413455.589887543,0.0,1.0
2024-10-02,9.61,9.82,9.565,9.66,346312,9.00399153150297,9.20074889067213,8.96182924025243,9.05083852178134,369620.329867688,0.0,1.0
2024-10-03,9.42,9.59,9.4,9.59,283464,8.82597296844516,8.98525273539162,8.80723417233381,8.98525273539162,302542.381394853,0.0,1.0
2024-10-04,9.54,9.64,9.475,9.57,246829,8.93840574511325,9.03209972566999,8.87750465775136,8.96651393928027,263441.683802212,0.0,1.0
2024-10-07,9.53,9.58,9.48,9.53,157879,8.92903634705757,8.97588333733594,8.8821893567792,8.92903634705757,168504.955240306,0.0,1.0
2024-10-08,9.51,9.63,9.495,9.58,141235,8.91029755094622,9.02273032761432,8.89624345386271,8.97588333733594,150740.740398436,0.0,1.0
2024-10-09,9.58,9.695,9.48,9.49,209546,8.97588333733594,9.0836314149762,8.8821893567792,8.89155875483488,223649.372942476,0.0,1.0
2024-10-10,9.57,9.655,9.44,9.51,168243,8.96651393928027,9.0461538227535,8.8447117645565,8.91029755094622,179566.49829613,0.0,1.0
2024-10-11,9.77,9.885,9.58,9.58,615055,9.15390190039375,9.26164997803401,8.97588333733594,8.97588333733594,656450.922829042,0.0,1.0
2024-10-14,9.74,9.85,9.69,9.8,279899,9.12579370622673,9.22885708483915,9.07894671594836,9.18201009456078,298737.441121405,0.0,1.0
2024-10-15,9.78,9.96,9.73,9.76,493126,9.16327129844943,9.33192046345157,9.11642430817106,9.14453250233808,526315.561650574,0.0,1.0
2024-10-16,9.89,9.99,9.8,9.81,476242,9.26633467706185,9.36002865761859,9.18201009456078,9.19137949261645,508295.193746817,0.0,1.0
2024-10-17,10.0,10.005,9.81,9.89,197079,9.36939805567426,9.3740827547021,9.19137949261645,9.26633467706185,210343.288681865,0.0,1.0
2024-10-18,9.82,10.0,9.805,10.0,247063,9.20074889067213,9.36939805567426,9.18669479358861,9.36939805567426,263691.433037552,0.0,1.0
2024-10-21,9.47,10.015,9.45,9.85,259282,8.87281995872353,9.38345215275777,8.85408116261218,9.22885708483915,276732.825800879,0.0,1.0
2024-10-22,9.59,9.605,9.435,9.47,222298,8.98525273539162,8.99930683247513,8.84002706552867,8.87281995872353,237259.638964077,0.0,1.0
2024-10-23,9.71,9.735,9.59,9.6,316141,9.09768551205971,9.12110900719889,8.98525273539162,8.99462213344729,337418.688075206,0.0,1.0
2024-10-24,9.69,9.82,9.57,9.75,274718,9.07894671594836,9.20074889067213,8.96651393928027,9.13516310428241,293207.736897918,0.0,1.0
2024-10-25,9.51,9.92,9.47,9.92,255574,8.91029755094622,9.29444287122887,8.87281995872353,9.29444287122887,272775.260994723,0.0,1.0
2024-10-28,9.98,10.035,9.56,9.62,540652,9.35065925956291,9.40219094886912,8.9571445412246,9.01336092955864,577040.271730768,0.0,1.0
2024-10-29,9.88,9.985,9.845,9.91,371668,9.25696527900617,9.35534395859075,9.22417238581131,9.28507347317319,396682.900856061,0.0,1.0
2024-10-30,9.93,10.145,9.8,9.85,395033,9.30381226928454,9.50525432748154,9.18201009456078,9.22885708483915,421620.468735194,0.0,1.0
2024-10-31,9.71,10.02,9.7,9.97,275398,9.09768551205971,9.38813685178561,9.08831611400403,9.34128986150724,293933.503906598,0.0,1.0
2024-11-01,9.65,9.84,9.62,9.78,246893,9.04146912372566,9.21948768678347,9.01336092955864,9.16327129844943,263509.991285382,0.0,1.0
2024-11-04,9.56,9.645,9.45,9.63,272317,8.9571445412246,9.03678442469782,8.85408116261218,9.02273032761432,290645.138974622,0.0,1.0
2024-11-05,9.71,9.735,9.545,9.58,385375,9.09768551205971,9.12110900719889,8.94309044414108,8.97588333733594,411312.442603087,0.0,1.0
2024-11-06,10.97,11.005,10.29,10.41,1156797,10.2782296670747,10.3110225602695,9.64111059928882,9.75354337595691,1234654.55638254,0.0,1.0
2024-11-07,10.4,10.8,10.35,10.8,399217,9.865976152625,10.2454367738798,9.81854357496815,10.2454367738798,420825.74859005,0.13,1.0
2024-11-08,10.48,10.585,10.31,10.41,273672,9.94186827687596,10.0414766899553,9.78059751284267,9.87546266815637,288485.270587516,0.0,1.0
2024-11-11,10.85,10.98,10.65,10.67,279812,10.2928693515367,10.4161940534445,10.1031390409093,10.122112071972,294957.615443427,0.0,1.0
2024-11-12,10.79,10.98,10.515,10.77,288906,10.2359502583484,10.4161940534445,9.97507108123576,10.2169772272857,304543.853899402,0.0,1.0
2024-11-13,10.84,11.01,10.8,10.86,430677,10.2833828360053,10.4446536000386,10.2454367738798,10.302355867068,453988.610017902,0.0,1.0
2024-11-14,10.67,10.85,10.485,10.8,328139,10.122112071972,10.2928693515367,9.94661153464164,10.2454367738798,345900.45092416,0.0,1.0
2024-11-15,10.65,10.785,10.54,10.74,228277,10.1031390409093,10.2312070005828,9.99878737006418,10.1885176806916,240633.137894655,0.0,1.0
2024-11-18,10.62,10.705,10.355,10.65,317611,10.0746794943151,10.1553148763318,9.82328683273383,10.1031390409093,334802.593164707,0.0,1.0
2024-11-19,10.53,10.58,10.46,10.47,245145,9.98930085453281,10.0367334321897,9.92289524581322,9.93238176134459,258414.166075362,0.0,1.0
2024-11-20,10.52,10.58,10.355,10.54,326992,9.97981433900144,10.0367334321897,9.82328683273383,9.99878737006418,344691.36630694,0.0,1.0
2024-11-21,10.71,10.84,10.535,10.59,330604,10.1600581340975,10.2833828360053,9.9940441122985,10.046219947721,348498.876016965,0.0,1.0
2024-11-22,10.91,10.92,10.71,10.75,425769,10.3497884447249,10.3592749602562,10.1600581340975,10.198004196223,448814.950644478,0.0,1.0
2024-11-25,10.92,11.27,10.91,11.04,635508,10.3592749602562,10.6913030038542,10.3497884447249,10.4731131466327,669906.66688785,0.0,1.0
2024-11-26,10.73,10.98,10.73,10.87,431791,10.1790311651602,10.4161940534445,10.1790311651602,10.3118423825994,455162.908416843,0.0,1.0
2024-11-27,10.66,10.84,10.65,10.8,257736,10.1126255564406,10.2833828360053,10.1031390409093,10.2454367738798,271686.689541291,0.0,1.0
2024-11-29,10.62,10.8,10.51,10.8,186145,10.0746794943151,10.2454367738798,9.97032782347007,10.2454367738798,196220.624300306,0.0,1.0
2024-12-02,10.59,10.68,10.45,10.62,248633,10.046219947721,10.1315985875034,9.91340873028185,10.0746794943151,262090.963934878,0.0,1.0
2024-12-03,10.47,10.615,10.45,10.59,244397,9.93238176134459,10.0699362365495,9.91340873028185,10.046219947721,257625.678460994,0.0,1.0
2024-12-04,10.53,10.56,10.41,10.44,345547,9.98930085453281,10.0177604011269,9.87546266815637,9.90392221475048,364250.708131282,0.0,1.0
2024-12-05,10.52,10.73,10.51,10.55,224087,9.97981433900144,10.1790311651602,9.97032782347007,10.0082738855956,236216.3423008,0.0,1.0
2024-12-06,10.52,10.59,10.37,10.59,146913,9.97981433900144,10.046219947721,9.83751660603089,10.046219947721,154865.081403372,0.0,1.0
2024-12-09,10.37,10.665,10.33,10.53,251479,9.83751660603089,10.1173688142063,9.79957054390541,9.98930085453281,265091.011729654,0.0,1.0
2024-12-10,10.49,10.63,10.27,10.41,248611,9.95135479240733,10.0841660098465,9.74265145071718,9.87546266815637,262067.77312269,0.0,1.0
2024-12-11,10.47,10.64,10.44,10.59,422476,9.93238176134459,10.0936525253779,9.90392221475048,10.046219947721,445343.70771117,0.0,1.0
2024-12-12,10.36,10.585,10.34,10.49,200690,9.82803009049952,10.0414766899553,9.80905705943678,9.95135479240733,211552.913539597,0.0,1.0
2024-12-13,10.43,10.445,10.24,10.36,221515,9.89443569921911,9.90866547251616,9.71419190412307,9.82803009049952,233505.125530538,0.0,1.0
2024-12-16,10.33,10.5,10.31,10.46,296921,9.79957054390541,9.9608413079387,9.78059751284267,9.92289524581322,312992.688430368,0.0,1.0
2024-12-17,10.08,10.41,10.075,10.3,228316,9.56240765562115,9.87546266815637,9.55766439785547,9.7711109973113,240674.248879897,0.0,1.0
2024-12-18,9.6,10.2,9.57,10.14,546626,9.10705491011538,9.67624584199759,9.07859536352127,9.61932674880937,576213.677395464,0.0,1.0
2024-12-19,9.6,10.06,9.52,9.77,395504,9.10705491011538,9.54343462455841,9.03116278586442,9.26832567414868,416911.771969529,0.0,1.0
2024-12-20,9.59,9.83,9.49,9.49,864220,9.09756839458401,9.3252447673369,9.00270323927031,9.00270323927031,910998.350387116,0.0,1.0
2024-12-23,9.52,9.95,9.51,9.56,208543,9.03116278586442,9.43908295371334,9.02167627033305,9.0691088479899,219830.97936264,0.0,1.0
2024-12-24,9.56,9.59,9.47,9.52,139637,9.0691088479899,9.09756839458401,8.98373020820757,9.03116278586442,147195.247336333,0.0,1.0
2024-12-26,9.55,9.715,9.46,9.51,236952,9.05962233245853,9.21614983872614,8.9742436926762,9.02167627033305,249777.696791243,0.0,1.0
2024-12-27,9.43,9.5999,9.35,9.52,285390,8.94578414608209,9.10696004496007,8.86989202183113,9.03116278586442,300837.540460738,0.0,1.0
2024-12-30,9.37,9.48,9.31,9.4,415951,8.88886505289387,8.99321672373894,8.83194595970565,8.91732459948798,438465.523641979,0.0,1.0
2024-12-31,9.38,9.445,9.31,9.4,306137,8.89835156842524,8.96001391937915,8.83194595970565,8.91732459948798,322707.530481198,0.0,1.0
2025-01-02,9.23,9.51,9.21,9.49,338818,8.75605383545469,9.02167627033305,8.73708080439195,9.00270323927031,357157.481985446,0.0,1.0
2025-01-03,9.24,9.34,9.09,9.28,185425,8.76554035098606,8.86040550629976,8.6232426180155,8.80348641311154,195461.652265084,0.0,1.0
2025-01-06,9.18,9.41,9.165,9.24,346938,8.70862125779784,8.92681111501935,8.69439148450078,8.76554035098606,365716.999938216,0.0,1.0
2025-01-07,9.08,9.515,9.0,9.23,347013,8.61375610248413,9.02641952809874,8.53786397823317,8.75605383545469,365796.059525219,0.0,1.0
2025-01-08,9.01,9.07,8.92,9.03,221124,8.54735049376454,8.60426958695276,8.46197185398221,8.56632352482728,233092.961550301,0.0,1.0
2025-01-10,8.75,8.91,8.615,8.91,367786,8.30070108994892,8.45248533845084,8.17263313027542,8.45248533845084,387693.456869172,0.0,1.0
2025-01-13,8.77,8.79,8.635,8.7,311569,8.31967412101166,8.3386471520744,8.19160616133816,8.25326851229207,328433.552835809,0.0,1.0
2025-01-14,9.02,9.03,8.78,8.83,232266,8.55683700929591,8.56632352482728,8.32916063654303,8.37659321419988,244838.053795346,0.0,1.0
2025-01-15,9.17,9.29,9.09,9.26,204908,8.69913474226646,8.81297292864291,8.6232426180155,8.7845133820488,215999.2247126,0.0,1.0
2025-01-16,9.22,9.265,9.07,9.15,365738,8.74656731992332,8.78925663981448,8.60426958695276,8.68016171120373,385534.603080099,0.0,1.0
2025-01-17,9.22,9.34,9.14,9.28,193476,8.74656731992332,8.86040550629976,8.67067519567235,8.80348641311154,203948.435397813,0.0,1.0
2025-01-21,9.28,9.38,9.265,9.3,274863,8.80348641311154,8.89835156842524,8.78925663981448,8.82245944417428,289740.73682911,0.0,1.0
2025-01-22,9.12,9.23,9.095,9.22,763820,8.65170216460961,8.75605383545469,8.62798587578119,8.74656731992332,805163.91658685,0.0,1.0
2025-01-23,9.19,9.24,9.09,9.09,309596,8.7181077733292,8.76554035098606,8.6232426180155,8.6232426180155,326353.758633739,0.0,1.0
2025-01-24,9.54,9.91,9.21,9.25,546817,9.05013581692716,9.40113689158786,8.73708080439195,8.77502686651743,576415.015810363,0.0,1.0
2025-01-27,9.7,9.85,9.61,9.63,605652,9.20192006542908,9.34421779839964,9.11654142564675,9.13551445670949,638434.626494015,0.0,1.0
2025-01-28,9.63,9.76,9.62,9.7,378466,9.13551445670949,9.25883915861731,9.12602794117812,9.20192006542908,398951.542058284,0.0,1.0
2025-01-29,9.62,9.73,9.4589,9.57,336963,9.12602794117812,9.2303796120232,8.97320017596775,9.07859536352127,355202.074866925,0.0,1.0
2025-01-30,9.8,9.855,9.65,9.7,306484,9.29678522074279,9.34896105616532,9.15448748777223,9.20192006542908,323073.312837061,0.0,1.0
2025-01-31,9.69,9.81,9.59,9.77,352753,9.19243354989771,9.30627173627416,9.09756839458401,9.26832567414868,371846.753250453,0.0,1.0
2025-02-03,9.66,9.71,9.35,9.4,422508,9.1639740033036,9.21140658096046,8.86989202183113,8.91732459948798,445377.439801624,0.0,1.0
2025-02-04,9.81,9.82,9.59,9.59,263929,9.30627173627416,9.31575825180553,9.09756839458401,9.09756839458401,278214.903172018,0.0,1.0
2025-02-05,9.99,10.0,9.79,9.82,438135,9.47702901583882,9.48651553137019,9.28729870521142,9.31575825180553,461850.295349401,0.0,1.0
2025-02-06,10.22,10.22,9.78,9.91,620276,9.81854357496815,9.81854357496815,9.39582741322784,9.52072082465111,645637.580726484,0.13,1.0
2025-02-07,10.32,10.43,10.17,10.32,797276,9.91461542990913,10.0202944703442,9.77050764749766,9.91461542990913,829874.681289117,0.0,1.0
2025-02-10,10.34,10.4,10.18,10.35,349900,9.93382980089732,9.99147291386191,9.78011483299176,9.94343698639142,364206.562072685,0.0,1.0
2025-02-11,10.57,10.57,10.26,10.28,241245,10.1547950672616,10.1547950672616,9.85697231694454,9.87618668793274,251108.922741425,0.0,1.0
2025-02-12,10.46,10.525,10.345,10.42,411552,10.0491160268265,10.1115627325381,9.93863339364437,10.0106872848501,428379.362772614,0.0,1.0
2025-02-13,10.59,10.62,10.395,10.52,441322,10.1740094382498,10.2028309947321,9.98666932111486,10.1067591397911,459366.585844644,0.0,1.0
2025-02-14,10.65,10.785,9.9968,10.64,474646,10.2316525512144,10.3613495553847,9.60411119473988,10.2220453657203,494053.123353961,0.0,1.0
2025-02-18,10.72,10.73,10.21,10.21,337838,10.298902849673,10.3085100351671,9.80893638947405,9.80893638947405,351651.376157509,0.0,1.0
2025-02-19,10.72,10.75,10.59,10.62,369313,10.298902849673,10.3277244061553,10.1740094382498,10.2028309947321,384413.31254287,0.0,1.0
2025-02-20,10.75,10.76,10.3,10.67,1109826,10.3277244061553,10.3373315916494,9.89540105892093,10.2508669222026,1155204.09248037,0.0,1.0
2025-02-21,10.5,10.86,10.435,10.86,570206,10.0875447688029,10.4334034465904,10.0250980630913,10.4334034465904,593520.339906308,0.0,1.0
2025-02-24,10.49,10.64,10.42,10.56,372459,10.0779375833088,10.2220453657203,10.0106872848501,10.1451878817675,387687.944850043,0.0,1.0
2025-02-25,10.56,10.68,10.47,10.55,381343,10.1451878817675,10.2604741076967,10.0587232123206,10.1355806962734,396935.190055684,0.0,1.0
2025-02-26,10.51,10.59,10.17,10.17,339880,10.097151954297,10.1740094382498,9.77050764749766,9.77050764749766,353776.868583207,0.0,1.0
2025-02-27,10.5,10.64,10.395,10.5,593505,10.0875447688029,10.2220453657203,9.98666932111486,10.0875447688029,617771.979488279,0.0,1.0
2025-02-28,10.61,10.67,10.55,10.58,375359,10.193223809238,10.2508669222026,10.1355806962734,10.1644022527557,390706.518814063,0.0,1.0
2025-03-03,10.45,10.67,10.38,10.61,486796,10.0395088413324,10.2508669222026,9.97225854287372,10.193223809238,506699.907375635,0.0,1.0
2025-03-04,10.12,10.39,10.09,10.39,475558,9.72247172002717,9.98186572836781,9.69365016354488,9.98186572836781,495002.412821269,0.0,1.0
2025-03-05,10.08,10.27,10.02,10.15,503881,9.68404297805078,9.86657950243864,9.62639986508619,9.75129327650946,524483.471574011,0.0,1.0
2025-03-06,9.99,10.17,9.92,10.02,449251,9.59757830860389,9.77050764749766,9.53032801014521,9.62639986508619,467619.783417308,0.0,1.0
2025-03-07,10.02,10.12,9.9,10.01,362626,9.62639986508619,9.72247172002717,9.51111363915701,9.61679267959209,377452.897336866,0.0,1.0
2025-03-10,9.61,9.96,9.6,9.93,401029,9.23250525982817,9.5687567521216,9.22289807433407,9.53993519563931,417426.102833515,0.0,1.0
2025-03-11,9.45,9.78,9.45,9.66,339501,9.0787902919226,9.39582741322784,9.0787902919226,9.28054118729866,353382.372192737,0.0,1.0
2025-03-12,9.54,9.65,9.47,9.57,319719,9.16525496136948,9.27093400180456,9.0980046629108,9.19407651785178,332791.534207822,0.0,1.0
2025-03-13,9.49,9.66,9.48,9.57,212829,9.117219033899,9.28054118729866,9.1076118484049,9.19407651785178,221531.06144432,0.0,1.0
2025-03-14,9.64,9.69,9.555,9.61,505300,9.26132681631046,9.30936274378096,9.17966573961063,9.23250525982817,525960.491041234,0.0,1.0
2025-03-17,9.64,9.75,9.57,9.64,242443,9.26132681631046,9.36700585674554,9.19407651785178,9.26132681631046,252355.906054839,0.0,1.0
2025-03-18,9.64,9.695,9.575,9.61,248381,9.26132681631046,9.314166336528,9.19888011059883,9.23250525982817,258536.696468064,0.0,1.0
2025-03-19,9.71,9.77,9.59,9.66,265169,9.32857711476915,9.38622022773374,9.21329088883997,9.28054118729866,276011.117057022,0.0,1.0
2025-03-20,9.57,9.765,9.57,9.62,217565,9.19407651785178,9.38141663498669,9.19407651785178,9.24211244532227,226460.704993837,0.0,1.0
2025-03-21,9.53,9.61,9.41,9.51,489226,9.15564777587539,9.23250525982817,9.04036154994621,9.13643340488719,509229.26417997,0.0,1.0
2025-03-24,9.72,9.77,9.64,9.68,228795,9.33818430026325,9.38622022773374,9.26132681631046,9.29975555828686,238149.872447613,0.0,1.0
2025-03-25,9.62,9.76,9.62,9.74,219619,9.24211244532227,9.37661304223964,9.24211244532227,9.35739867125145,228598.688070423,0.0,1.0
2025-03-26,9.65,9.79,9.615,9.64,212532,9.27093400180456,9.40543459872193,9.23730885257522,9.26132681631046,221221.917834901,0.0,1.0
2025-03-27,9.72,9.81,9.58,9.67,221720,9.33818430026325,9.42464896971013,9.20368370334588,9.29014837279276,230785.592862977,0.0,1.0
2025-03-28,9.54,9.81,9.5,9.73,272230,9.16525496136948,9.42464896971013,9.12682621939309,9.34779148575735,283360.824215625,0.0,1.0
2025-03-31,9.52,9.58,9.41,9.45,326403,9.14604059038129,9.20368370334588,9.04036154994621,9.0787902919226,339748.826751102,0.0,1.0
2025-04-01,9.46,9.49,9.34,9.45,239948,9.0883974774167,9.117219033899,8.97311125148753,9.0787902919226,249758.891558207,0.0,1.0
2025-04-02,9.48,9.495,9.33,9.35,223005,9.1076118484049,9.12202262664604,8.96350406599343,8.98271843698162,232123.13339531,0.0,1.0
2025-04-03,8.7,9.125,8.69,9.12,447886,8.35825137986525,8.76655676336442,8.34864419437116,8.76175317061737,466198.97187907,0.0,1.0
2025-04-04,8.47,8.51,8.19,8.39,406803,8.137286113501,8.17571485547739,7.86828491966626,8.06042862954822,423436.187684637,0.0,1.0
2025-04-07,8.45,8.83,8.12,8.21,402894,8.1180717425128,8.48314479128853,7.80103462120757,7.88749929065445,419367.358158652,0.0,1.0
2025-04-08,8.39,8.73,8.25,8.73,349050,8.06042862954822,8.38707293634755,7.92592803263084,8.38707293634755,363321.807634955,0.0,1.0
2025-04-09,8.81,8.99,8.145,8.35,444760,8.46393042030033,8.6368597591941,7.82505258494281,8.02199988757182,462945.157323371,0.0,1.0
2025-04-10,8.25,8.62,8.09,8.61,501667,7.92592803263084,8.28139389591247,7.77221306472528,8.27178671041837,522178.946485618,0.0,1.0
2025-04-11,8.26,8.395,8.11,8.21,305610,7.93553521812494,8.06523222229526,7.79142743571347,7.88749929065445,318105.651429075,0.0,1.0
2025-04-14,8.36,8.41,8.17,8.34,332290,8.03160707306592,8.07964300053641,7.84907054867806,8.01239270207773,345876.531898064,0.0,1.0
2025-04-15,8.51,8.595,8.37,8.37,201026,8.17571485547739,8.25737593217723,8.04121425856002,8.04121425856002,209245.465410756,0.0,1.0
2025-04-16,8.61,8.63,8.48,8.51,266642,8.27178671041837,8.29100108140657,8.1468932989951,8.17571485547739,277544.344453229,0.0,1.0
2025-04-17,8.66,8.75,8.6,8.6,580610,8.31982263788886,8.40628730733574,8.26217952492427,8.26217952492427,604349.734224126,0.0,1.0
2025-04-21,8.7,8.71,8.56,8.62,265461,8.35825137986525,8.36785856535935,8.22375078294788,8.28139389591247,276315.056228571,0.0,1.0
2025-04-22,8.95,8.98,8.735,8.78,302807,8.5984310172177,8.6272525737,8.3918765290946,8.43510886381804,315188.043559713,0.0,1.0
2025-04-23,9.07,9.27,9.0,9.13,297035,8.71371724314688,8.90586095302884,8.64646694468819,8.77136035611147,309180.040483738,0.0,1.0
2025-04-24,9.11,9.14,8.98,9.05,441460,8.75214598512327,8.78096754160557,8.6272525737,8.69450287215868,459510.22832983,0.0,1.0
2025-04-25,8.96,9.19,8.81,9.19,288015,8.6080382027118,8.82900346907605,8.46393042030033,8.82900346907605,299791.234568061,0.0,1.0
2025-04-28,8.92,8.96,8.73,8.91,418607,8.56960946073541,8.6080382027118,8.38707293634755,8.56000227524131,435722.824605774,0.0,1.0
2025-04-29,9.08,9.105,8.8761,8.89,245373,8.72332442864098,8.74734239237622,8.52743391641632,8.54078790425312,255405.706646073,0.0,1.0
2025-04-30,9.04,9.18,8.89,8.99,324040,8.68489568666458,8.81939628358196,8.54078790425312,8.6368597591941,337289.209414212,0.0,1.0
2025-05-01,9.08,9.17,8.98,9.03,364983,8.72332442864098,8.80978909808786,8.6272525737,8.67528850117049,379906.269348313,0.0,1.0
2025-05-02,9.3,9.33,9.14,9.18,276244,8.93468250951113,8.96350406599343,8.78096754160557,8.81939628358196,287538.946936859,0.0,1.0
2025-05-05,9.24,9.38,9.16,9.19,212530,8.87703939654654,9.01153999346392,8.80018191259376,8.82900346907605,221219.836059754,0.0,1.0
2025-05-06,9.18,9.29,9.14,9.18,317482,8.81939628358196,8.92507532401704,8.78096754160557,8.81939628358196,330463.06870523,0.0,1.0
2025-05-07,9.19,9.32,9.185,9.26,290057,8.82900346907605,8.95389688049933,8.82419987632901,8.89625376753474,301916.726993761,0.0,1.0
2025-05-08,9.3,9.355,9.135,9.16,330900,9.05957592093441,9.11315405810122,8.89884150943396,8.92319520814615,339681.462670782,0.13,1.0
2025-05-09,9.2,9.4,9.19,9.32,218191,8.96216112608565,9.15699071578317,8.95241964660078,9.07905887990416,223981.378125115,0.0,1.0
2025-05-12,9.47,9.66,9.445,9.46,320533,9.2251810721773,9.41026918238993,9.20082737346511,9.21543959269242,329039.342019504,0.0,1.0
2025-05-13,9.51,9.575,9.33,9.5,202726,9.2641469901168,9.32746660676849,9.08880035938904,9.25440551063192,208105.966157138,0.0,1.0
2025-05-14,9.46,9.54,9.425,9.47,216613,9.21543959269242,9.29337142857142,9.18134441449536,9.2251810721773,222361.500977655,0.0,1.0
2025-05-15,9.52,9.56,9.41,9.46,163603,9.27388846960167,9.31285438754118,9.16673219526804,9.21543959269242,167944.715434657,0.0,1.0
2025-05-16,9.48,9.535,9.41,9.5,248260,9.23492255166217,9.28850068882899,9.16673219526804,9.25440551063192,254848.352742969,0.0,1.0
2025-05-19,9.39,9.42,9.34,9.4,186709,9.14724923629829,9.17647367475292,9.09854183887391,9.15699071578317,191663.905148985,0.0,1.0
2025-05-20,9.35,9.39,9.33,9.37,149270,9.10828331835879,9.14724923629829,9.08880035938904,9.12776627732854,153231.344614287,0.0,1.0
2025-05-21,9.09,9.3,9.08,9.28,211553,8.85500485175202,9.05957592093441,8.84526337226714,9.04009296196466,217167.218109374,0.0,1.0
2025-05-22,9.1,9.175,9.03,9.05,250015,8.86474633123689,8.93780742737346,8.79655597484276,8.81603893381252,256649.927137007,0.0,1.0
2025-05-23,9.04,9.085,8.92,8.98,200710,8.80629745432764,8.85013411200958,8.68939970050913,8.74784857741839,206036.465314756,0.0,1.0
2025-05-27,9.28,9.285,9.07,9.14,247886,9.04009296196466,9.0449637017071,8.83552189278227,8.9037122491764,254464.427487487,0.0,1.0
2025-05-28,9.13,9.295,9.11,9.26,384585,8.89397076969152,9.05470518119197,8.87448781072177,9.02061000299491,394791.161442257,0.0,1.0
2025-05-29,9.29,9.29,9.13,9.19,406555,9.04983444144953,9.04983444144953,8.89397076969152,8.95241964660078,417344.203856512,0.0,1.0
2025-05-30,9.26,9.31,9.17,9.26,620247,9.02061000299491,9.06931740041929,8.93293668763102,9.02061000299491,636707.186996569,0.0,1.0
2025-06-02,9.16,9.23,9.065,9.22,526199,8.92319520814615,8.99138556454028,8.83065115303983,8.9816440850554,540163.33023845,0.0,1.0
2025-06-03,9.3,9.32,9.08,9.13,342650,9.05957592093441,9.07905887990416,8.84526337226714,8.89397076969152,351743.28553685,0.0,1.0
2025-06-04,9.25,9.34,9.17,9.31,487026,9.01086852351003,9.09854183887391,8.93293668763102,9.06931740041929,499950.752610155,0.0,1.0
2025-06-05,9.24,9.26,9.125,9.25,510374,9.00112704402516,9.02061000299491,8.88910002994908,9.01086852351003,523918.364548618,0.0,1.0
2025-06-06,9.48,9.49,9.33,9.38,398351,9.23492255166217,9.24466403114705,9.08880035938904,9.13750775681341,408922.485150707,0.0,1.0
2025-06-09,9.54,9.61,9.47,9.5,441938,9.29337142857142,9.36156178496556,9.2251810721773,9.25440551063192,453666.202024177,0.0,1.0
2025-06-10,9.65,9.67,9.49,9.6,520145,9.40052770290506,9.42001066187481,9.24466403114705,9.35182030548068,533948.668482605,0.0,1.0
2025-06-11,9.62,9.735,9.565,9.69,559936,9.37130326445043,9.4833302785265,9.31772512728361,9.43949362084456,574795.646666749,0.0,1.0
2025-06-12,9.54,9.62,9.45,9.55,305170,9.29337142857142,9.37130326445043,9.20569811320754,9.3031129080563,313268.636939386,0.0,1.0
2025-06-13,9.29,9.45,9.285,9.4,322011,9.04983444144953,9.20569811320754,9.0449637017071,9.15699071578317,330556.565355338,0.0,1.0
2025-06-16,9.25,9.405,9.22,9.4,354792,9.01086852351003,9.1618614555256,8.9816440850554,9.15699071578317,364207.511344491,0.0,1.0
2025-06-17,9.15,9.27,9.14,9.18,324513,8.91345372866127,9.03035148247978,8.9037122491764,8.9426781671159,333124.963722223,0.0,1.0
2025-06-18,9.21,9.29,9.11,9.14,382864,8.97190260557053,9.04983444144953,8.87448781072177,8.9037122491764,393024.489344172,0.0,1.0
2025-06-20,9.3,9.305,9.19,9.25,620969,9.05957592093441,9.06444666067685,8.95241964660078,9.01086852351003,637448.34751651,0.0,1.0
2025-06-23,9.55,9.56,9.27,9.29,323355,9.3031129080563,9.31285438754118,9.03035148247978,9.04983444144953,331936.232583593,0.0,1.0
2025-06-24,9.68,9.81,9.59,9.6,284831,9.42975214135969,9.55639137466307,9.3420788259958,9.35182030548068,292389.878192752,0.0,1.0
2025-06-25,9.62,9.68,9.585,9.68,268986,9.37130326445043,9.42975214135969,9.33720808625337,9.42975214135969,276124.381740596,0.0,1.0
2025-06-26,9.77,9.805,9.65,9.67,695383,9.51742545672357,9.55152063492063,9.40052770290506,9.42001066187481,713837.154899959,0.0,1.0
2025-06-27,9.79,9.88,9.725,9.8,866176,9.53690841569332,9.6245817310572,9.47358879904163,9.5466498951782,889162.679390533,0.0,1.0
2025-06-30,9.93,10.0,9.87,9.87,1091154,9.67328912848158,9.74147948487571,9.61484025157232,9.61484025157232,1120111.17171071,0.0,1.0
2025-07-01,10.24,10.3401,9.82,9.89,958659,9.97527499251273,10.0727872021563,9.56613285414795,9.63432321054208,984100.003996704,0.0,1.0
2025-07-02,10.57,10.58,10.26,10.29,553664,10.2967438155136,10.3064852949985,9.99475795148248,10.0239823899371,568357.199601561,0.0,1.0
2025-07-03,10.69,10.765,10.54,10.63,378756,10.4136415693321,10.4867026654687,10.267519377059,10.3551926924229,388807.470762572,0.0,1.0
2025-07-07,10.56,10.755,10.2,10.62,427591,10.2870023360287,10.4769611859838,9.93630907457322,10.345451212938,438938.459670182,0.0,1.0
2025-07-08,10.55,10.675,10.52,10.59,360762,10.2772608565439,10.3990293501048,10.2480364180892,10.3162267744834,370335.943898569,0.0,1.0
2025-07-09,10.51,10.63,10.41,10.59,313117,10.2382949386044,10.3551926924229,10.1408801437556,10.3162267744834,321426.535349311,0.0,1.0
2025-07-10,10.47,10.565,10.435,10.5,401918,10.1993290206649,10.2918730757712,10.1652338424678,10.2285534591195,412584.146611408,0.0,1.0
2025-07-11,10.37,10.45,10.34,10.41,288707,10.1019142258161,10.1798460616951,10.0726897873615,10.1408801437556,296368.73993138,0.0,1.0
2025-07-14,10.48,10.515,10.39,10.39,570607,10.2090705001497,10.2431656783468,10.1213971847859,10.1213971847859,585749.834905373,0.0,1.0
2025-07-15,10.19,10.53,10.19,10.44,506991,9.92656759508835,10.2577778975741,9.92656759508835,10.1701045822102,520445.586101307,0.0,1.0
2025-07-16,10.29,10.32,10.08,10.22,373630,10.0239823899371,10.0532068283917,9.81941132075471,9.95579203354298,383545.436378617,0.0,1.0
2025-07-17,10.35,10.44,10.26,10.26,781577,10.0824312668464,10.1701045822102,9.99475795148248,9.99475795148248,802318.581292961,0.0,1.0
2025-07-18,10.29,10.435,10.255,10.43,585738,10.0239823899371,10.1652338424678,9.98988721174004,10.1603631027254,601282.383142517,0.0,1.0
2025-07-21,10.24,10.405,10.22,10.35,532549,9.97527499251273,10.1360094040132,9.95579203354298,10.0824312668464,546681.847276707,0.0,1.0
2025-07-22,10.19,10.345,10.18,10.22,445238,9.92656759508835,10.0775605271039,9.91682611560347,9.95579203354298,457053.777807838,0.0,1.0
2025-07-23,10.15,10.28,10.055,10.24,429565,9.88760167714884,10.0142409104522,9.79505762204252,9.97527499251273,440964.845911679,0.0,1.0
2025-07-24,9.89,10.1,9.865,10.1,460881,9.63432321054208,9.83889427972447,9.60996951182989,9.83889427972447,473111.91356051,0.0,1.0
2025-07-25,9.58,9.8,9.45,9.8,696366,9.33233734651093,9.5466498951782,9.20569811320754,9.5466498951782,714846.241868244,0.0,1.0
2025-07-28,9.78,9.86,9.61,9.61,595859,9.52716693620844,9.60509877208745,9.36156178496556,9.36156178496556,611671.975417195,0.0,1.0
2025-07-29,9.625,9.81,9.62,9.73,519404,9.37617400419287,9.55639137466307,9.37130326445043,9.47845953878407,533188.003738456,0.0,1.0
2025-07-30,9.3,9.74,9.245,9.68,1887852,9.05957592093441,9.48820101826894,9.00599778376759,9.42975214135969,1937952.03585966,0.0,1.0
2025-07-31,9.25,9.505,9.21,9.25,880421,9.01086852351003,9.25927625037436,8.97190260557053,9.01086852351003,903785.714856672,0.0,1.0
2025-08-01,9.25,9.3,9.02,9.2,852485,9.01086852351003,9.05957592093441,8.78681449535789,8.96216112608565,875108.346040804,0.0,1.0
2025-08-04,9.39,9.4,9.27,9.32,582612,9.14724923629829,9.15699071578317,9.03035148247978,9.07905887990416,598073.424991084,0.0,1.0
2025-08-05,9.32,9.555,9.21,9.44,493972,9.07905887990416,9.30798364779874,8.97190260557053,9.19595663372267,507081.086365705,0.0,1.0
2025-08-06,9.44,9.47,9.32,9.4,1276921,9.19595663372267,9.2251810721773,9.07905887990416,9.15699071578317,1310808.07795418,0.0,1.0
2025-08-07,9.32,9.41,9.265,9.4,617216,9.20569811320755,9.29459433962264,9.15137264150943,9.28471698113207,624879.617956065,0.13,1.0
2025-08-08,9.3,9.41,9.285,9.41,519873,9.18594339622642,9.29459433962264,9.17112735849057,9.29459433962264,526327.965616046,0.0,1.0
2025-08-11,9.42,9.44,9.3,9.34,404039,9.30447169811321,9.32422641509434,9.18594339622642,9.22545283018868,409055.721107927,0.0,1.0
2025-08-12,9.92,9.93,9.46,9.46,440367,9.79833962264151,9.80821698113207,9.34398113207547,9.34398113207547,445834.785100286,0.0,1.0
2025-08-13,9.96,10.065,9.89,9.94,956772,9.83784905660377,9.94156132075472,9.76870754716981,9.81809433962264,968651.690544413,0.0,1.0
2025-08-14,9.91,9.92,9.75,9.87,465433,9.78846226415094,9.79833962264151,9.63042452830189,9.74895283018868,471212.015281758,0.0,1.0
2025-08-15,9.69,9.94,9.68,9.93,303610,9.57116037735849,9.81809433962264,9.56128301886792,9.80821698113207,307379.751671442,0.0,1.0
2025-08-18,9.86,9.87,9.66,9.66,429439,9.73907547169811,9.74895283018868,9.54152830188679,9.54152830188679,434771.098376313,0.0,1.0
2025-08-19,9.84,9.96,9.75,9.82,435692,9.71932075471698,9.83784905660377,9.63042452830189,9.69956603773585,441101.738299905,0.0,1.0
2025-08-20,9.78,9.915,9.775,9.87,296838,9.66005660377358,9.79340094339623,9.6551179245283,9.74895283018868,300523.667621777,0.0,1.0
2025-08-21,9.74,9.81,9.68,9.71,287670,9.62054716981132,9.68968867924528,9.56128301886792,9.59091509433962,291241.833810888,0.0,1.0
2025-08-22,10.09,10.14,9.68,9.77,1021135,9.96625471698113,10.015641509434,9.56128301886792,9.65017924528302,1033813.84909265,0.0,1.0
2025-08-25,10.1,10.175,10.045,10.08,831566,9.9761320754717,10.0502122641509,9.92180660377358,9.95637735849057,841891.079274116,0.0,1.0
2025-08-26,10.31,10.345,10.1,10.1,836088,10.1835566037736,10.2181273584906,9.9761320754717,9.9761320754717,846469.22636103,0.0,1.0
2025-08-27,10.43,10.44,10.26,10.28,381309,10.3020849056604,10.3119622641509,10.1341698113208,10.1539245283019,386043.495702005,0.0,1.0
2025-08-28,10.36,10.49,10.305,10.49,358145,10.2329433962264,10.3613490566038,10.1786179245283,10.3613490566038,362591.881566381,0.0,1.0
2025-08-29,10.33,10.455,10.295,10.4,335775,10.2033113207547,10.3267783018868,10.1687405660377,10.2724528301887,339944.126074499,0.0,1.0
2025-09-02,10.25,10.28,10.1001,10.24,421879,10.1242924528302,10.1539245283019,9.9762308490566,10.1144150943396,427117.23018147,0.0,1.0
2025-09-03,10.22,10.32,10.105,10.2,293215,10.0946603773585,10.1934339622641,9.98107075471698,10.0749056603774,296855.682903534,0.0,1.0
2025-09-04,10.34,10.345,10.205,10.26,327077,10.2131886792453,10.2181273584906,10.0798443396226,10.1341698113208,331138.127984718,0.0,1.0
2025-09-05,10.22,10.46,10.19,10.38,225945,10.0946603773585,10.3317169811321,10.0650283018868,10.2526981132075,228750.429799427,0.0,1.0
2025-09-08,10.3,10.305,10.115,10.24,216346,10.173679245283,10.1786179245283,9.99094811320755,10.1144150943396,219032.244508119,0.0,1.0
2025-09-09,10.23,10.325,10.2,10.3,272815,10.1045377358491,10.1983726415094,10.0749056603774,10.173679245283,276202.387774593,0.0,1.0
2025-09-10,10.26,10.26,10.12,10.19,225313,10.1341698113208,10.1341698113208,9.99588679245283,10.0650283018868,228110.582617,0.0,1.0
2025-09-11,10.3,10.325,10.2,10.28,318084,10.173679245283,10.1983726415094,10.0749056603774,10.1539245283019,322033.467048711,0.0,1.0
2025-09-12,10.16,10.3,10.14,10.29,276429,10.0353962264151,10.173679245283,10.015641509434,10.1638018867925,279861.260744986,0.0,1.0
2025-09-15,10.06,10.215,10.035,10.21,337191,9.93662264150943,10.0897216981132,9.91192924528302,10.0847830188679,341377.70773639,0.0,1.0
2025-09-16,10.03,10.05,9.9,10.02,280696,9.90699056603773,9.92674528301887,9.77858490566038,9.89711320754717,284181.241642789,0.0,1.0
2025-09-17,10.09,10.31,10.04,10.08,354090,9.96625471698113,10.1835566037736,9.9168679245283,9.95637735849057,358486.532951289,0.0,1.0
2025-09-18,10.42,10.43,10.1,10.12,239274,10.2922075471698,10.3020849056604,9.9761320754717,9.99588679245283,242244.928366762,0.0,1.0
2025-09-19,10.24,10.375,10.24,10.37,1035977,10.1144150943396,10.2477594339623,10.1144150943396,10.242820754717,1048840.13371538,0.0,1.0
2025-09-22,10.14,10.295,10.125,10.21,326581,10.015641509434,10.1687405660377,10.0008254716981,10.0847830188679,330635.969436484,0.0,1.0
2025-09-23,10.07,10.27,10.07,10.16,321685,9.9465,10.1440471698113,9.9465,10.0353962264151,325679.17860554,0.0,1.0
2025-09-24,10.09,10.205,10.02,10.11,238148,9.96625471698113,10.0798443396226,9.89711320754717,9.98600943396226,241104.947468959,0.0,1.0
2025-09-25,10.05,10.07,9.97,10.02,288763,9.92674528301887,9.9465,9.84772641509434,9.89711320754717,292348.404966571,0.0,1.0
2025-09-26,10.09,10.155,10.04,10.09,200273,9.96625471698113,10.0304575471698,9.9168679245283,9.96625471698113,202759.675262655,0.0,1.0
2025-09-29,9.96,10.12,9.92,10.11,289097,9.83784905660377,9.99588679245283,9.79833962264151,9.98600943396226,292686.552053486,0.0,1.0
2025-09-30,9.93,10.0,9.815,9.95,305475,9.80821698113207,9.87735849056604,9.69462735849056,9.82797169811321,309267.908309456,0.0,1.0
2025-10-01,9.84,9.95,9.79,9.9,324475,9.71932075471698,9.82797169811321,9.66993396226415,9.77858490566038,328503.820439351,0.0,1.0
2025-10-02,9.8,9.87,9.74,9.82,332033,9.67981132075472,9.74895283018868,9.62054716981132,9.69956603773585,336155.663801337,0.0,1.0
2025-10-03,9.86,9.975,9.8,9.8,255356,9.73907547169811,9.85266509433962,9.67981132075472,9.67981132075472,258526.609360076,0.0,1.0
2025-10-06,9.97,10.07,9.86,9.94,353688,9.84772641509434,9.9465,9.73907547169811,9.81809433962264,358079.541547278,0.0,1.0
2025-10-07,9.85,10.06,9.835,9.99,284295,9.72919811320754,9.93662264150943,9.7143820754717,9.86748113207547,287824.928366762,0.0,1.0
2025-10-08,9.83,9.9,9.78,9.89,201664,9.70944339622641,9.77858490566038,9.66005660377358,9.76870754716981,204167.946513849,0.0,1.0
2025-10-09,9.69,9.8599,9.675,9.79,218446,9.57116037735849,9.73897669811321,9.55634433962264,9.66993396226415,221158.319006686,0.0,1.0
2025-10-10,9.47,9.945,9.47,9.75,582366,9.35385849056604,9.82303301886792,9.35385849056604,9.63042452830189,589596.905444126,0.0,1.0
2025-10-13,9.63,9.66,9.47,9.62,296554,9.51189622641509,9.54152830188679,9.35385849056604,9.50201886792453,300236.141356256,0.0,1.0
2025-10-14,10.02,10.06,9.53,9.53,330272,9.89711320754717,9.93662264150943,9.41312264150943,9.41312264150943,334372.798471824,0.0,1.0
2025-10-15,9.83,10.06,9.775,10.06,248569,9.70944339622641,9.93662264150943,9.6551179245283,9.93662264150943,251655.339063992,0.0,1.0
2025-10-16,9.42,9.76,9.34,9.72,526543,9.30447169811321,9.64030188679245,9.22545283018868,9.60079245283019,533080.783190067,0.0,1.0
2025-10-17,9.58,9.645,9.495,9.51,432354,9.46250943396226,9.52671226415094,9.37855188679245,9.3933679245283,437722.29226361,0.0,1.0
2025-10-20,9.85,9.87,9.58,9.61,323608,9.72919811320754,9.74895283018868,9.46250943396226,9.49214150943396,327626.055396371,0.0,1.0
2025-10-21,9.93,9.94,9.8,9.83,307244,9.80821698113207,9.81809433962264,9.67981132075472,9.70944339622641,311058.872970392,0.0,1.0
2025-10-22,9.89,10.075,9.86,9.94,418782,9.76870754716981,9.95143867924528,9.73907547169811,9.81809433962264,423981.776504298,0.0,1.0
2025-10-23,9.74,9.92,9.73,9.92,323789,9.62054716981132,9.79833962264151,9.61066981132075,9.79833962264151,327809.302769819,0.0,1.0
2025-10-24,10.6,10.84,9.91,9.99,750984,10.47,10.7070566037736,9.78846226415094,9.86748113207547,760308.538681948,0.0,1.0
2025-10-27,10.62,10.895,10.585,10.73,563173,10.4897547169811,10.7613820754717,10.4551839622642,10.5984056603774,570165.59694365,0.0,1.0
2025-10-28,10.64,10.69,10.4999,10.6,436060,10.5095094339623,10.5588962264151,10.3711276415094,10.47,441474.307545366,0.0,1.0
2025-10-29,10.44,10.75,10.36,10.65,394279,10.3119622641509,10.6181603773585,10.2329433962264,10.5193867924528,399174.53677173,0.0,1.0
2025-10-30,10.46,10.64,10.43,10.43,320765,10.3317169811321,10.5095094339623,10.3020849056604,10.3020849056604,324747.755491881,0.0,1.0
2025-10-31,10.4,10.5,10.32,10.44,370162,10.2724528301887,10.3712264150943,10.1934339622641,10.3119622641509,374758.089780324,0.0,1.0
2025-11-03,10.59,10.6,10.31,10.39,411818,10.4601226415094,10.47,10.1835566037736,10.2625754716981,416931.308500479,0.0,1.0
2025-11-04,10.61,10.64,10.42,10.52,475507,10.4798773584906,10.5095094339623,10.2922075471698,10.3909811320755,481411.098376312,0.0,1.0
2025-11-05,10.82,10.83,10.58,10.65,450034,10.6873018867925,10.697179245283,10.4502452830189,10.5193867924528,455621.814708689,0.0,1.0
2025-11-06,10.47,10.73,10.45,10.67,351098,10.47,10.73,10.45,10.67,351098,0.13,1.0
2025-11-07,10.58,10.58,10.41,10.47,364078,10.58,10.58,10.41,10.47,364078,0.0,1.0
2025-11-10,10.74,10.8,10.58,10.6,549865,10.74,10.8,10.58,10.6,549865,0.0,1.0
2025-11-11,10.74,10.775,10.64,10.69,268161,10.74,10.775,10.64,10.69,268161,0.0,1.0
2025-11-12,10.71,10.85,10.67,10.73,349671,10.71,10.85,10.67,10.73,349671,0.0,1.0
2025-11-13,10.56,10.75,10.5035,10.67,240838,10.56,10.75,10.5035,10.67,240838,0.0,1.0
2025-11-14,10.58,10.595,10.4,10.51,280362,10.58,10.595,10.4,10.51,280362,0.0,1.0
2025-11-17,10.2,10.59,10.15,10.52,362090,10.2,10.59,10.15,10.52,362090,0.0,1.0
2025-11-18,10.24,10.52,10.21,10.39,327754,10.24,10.52,10.21,10.39,327754,0.0,1.0
2025-11-19,10.33,10.35,10.2,10.25,339197,10.33,10.35,10.2,10.25,339197,0.0,1.0
2025-11-20,10.41,10.6,10.385,10.45,387940,10.41,10.6,10.385,10.45,387940,0.0,1.0
2025-11-21,10.66,10.81,10.43,10.43,646184,10.66,10.81,10.43,10.43,646184,0.0,1.0
2025-11-24,10.77,10.785,10.59,10.66,527336,10.77,10.785,10.59,10.66,527336,0.0,1.0
2025-11-25,11.07,11.17,10.8,10.84,557981,11.07,11.17,10.8,10.84,557981,0.0,1.0
2025-11-26,11.0,11.075,10.78,11.03,415727,11.0,11.075,10.78,11.03,415727,0.0,1.0